O2 Micro International (OIIM) Stock

Data as of June 27, 2025

$4.90 ($0.00) 0.00%

O2 Micro International - Daily Information

Click for more stock information on O2 Micro International.

Daily Information	Data
Date	June 27, 2025
Open	$4.90
Previous Close	$4.90
High	$4.90
Low	$4.90
Adjusted Open	$4.90
Previous Adjusted Close	$4.90
Adjusted High	$4.90
Adjusted Low	$4.90

About O2 Micro International (OIIM)

O2 Micro International is a global leader in developing and marketing high-performance power management components, systems, and surface-mount components. O2 Micro International was founded in 1995 in Taiwan and is a publicly listed company. It is listed on NASDAQ and has operations in the United States, Europe, Japan, and Asia. O2 Micro has established itself as an innovator in the power management industry with more than 500 worldwide patents on various products. The company is dedicated to helping its customers reduce energy consumption and improve reliability. O2 Micro produces a wide range of components and integrated solutions for the consumer electronics and computing industries. These products are designed to improve energy efficiency and reduce energy costs for OEMs and manufacturers. Over the years, O2 Micro has grown significantly and has become a technology leader. Its products are utilized in consumer electronics, IT, automotive, and industrial markets. Its extensive product portfolio consists of over 1000 products and solutions, including flash memory cards, ASICs, and low-power display controllers. O2 Micro has expanded its reach to over 35 countries across the world and continues to grow. The company on average has 1,500 employees and is continuing to develop more efficient, innovative products and solutions to support the consumer electronics industry.

Invest in O2 Micro International (OIIM)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for O2 Micro International (OIIM)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-03	$4.90	$4.90	$4.90	$4.90	$4.90	0
2023-03-02	$4.90	$4.93	$4.89	$4.90	$4.90	380,836
2023-03-01	$4.88	$4.90	$4.85	$4.90	$4.90	143,628
2023-02-28	$4.86	$4.90	$4.83	$4.89	$4.89	621,070
2023-02-27	$4.85	$4.86	$4.81	$4.81	$4.81	359,853
2023-02-24	$4.64	$4.90	$4.55	$4.84	$4.84	765,031
2023-02-23	$4.81	$4.86	$4.57	$4.64	$4.64	489,063
2023-02-22	$4.52	$4.65	$4.51	$4.57	$4.57	318,324
2023-02-21	$4.75	$4.78	$4.49	$4.51	$4.51	603,586
2023-02-17	$4.90	$4.90	$4.87	$4.87	$4.87	1,792,582
2023-02-16	$4.88	$4.90	$4.87	$4.90	$4.90	1,023,044
2023-02-15	$4.56	$4.89	$4.47	$4.87	$4.87	1,464,153
2023-02-14	$4.59	$4.59	$4.51	$4.56	$4.56	78,628
2023-02-13	$4.61	$4.64	$4.57	$4.58	$4.58	115,277
2023-02-10	$4.58	$4.62	$4.52	$4.57	$4.57	164,510
2023-02-09	$4.56	$4.61	$4.53	$4.55	$4.55	84,801
2023-02-08	$4.62	$4.62	$4.53	$4.56	$4.56	236,745
2023-02-07	$4.65	$4.65	$4.50	$4.59	$4.59	378,044
2023-02-06	$4.68	$4.70	$4.63	$4.70	$4.70	68,423
2023-02-03	$4.72	$4.72	$4.66	$4.68	$4.68	146,504
2023-02-02	$4.75	$4.75	$4.69	$4.71	$4.71	130,269
2023-02-01	$4.80	$4.80	$4.66	$4.67	$4.67	211,858
2023-01-31	$4.70	$4.76	$4.61	$4.69	$4.69	68,434
2023-01-30	$4.63	$4.70	$4.62	$4.68	$4.68	47,869
2023-01-27	$4.66	$4.70	$4.60	$4.64	$4.64	36,796
2023-01-26	$4.58	$4.74	$4.58	$4.68	$4.68	81,284
2023-01-25	$4.73	$4.73	$4.53	$4.63	$4.63	61,941
2023-01-24	$4.68	$4.78	$4.65	$4.73	$4.73	255,416
2023-01-23	$4.52	$4.69	$4.52	$4.68	$4.68	102,806
2023-01-20	$4.49	$4.52	$4.49	$4.50	$4.50	77,932
2023-01-19	$4.50	$4.50	$4.47	$4.49	$4.49	71,094
2023-01-18	$4.48	$4.50	$4.48	$4.49	$4.49	77,910
2023-01-17	$4.49	$4.50	$4.48	$4.48	$4.48	78,024
2023-01-13	$4.48	$4.49	$4.45	$4.49	$4.49	43,589
2023-01-12	$4.48	$4.52	$4.47	$4.49	$4.49	111,786
2023-01-11	$4.48	$4.50	$4.46	$4.48	$4.48	76,957
2023-01-10	$4.46	$4.50	$4.45	$4.48	$4.48	104,579
2023-01-09	$4.48	$4.51	$4.45	$4.45	$4.45	82,306
2023-01-06	$4.46	$4.47	$4.45	$4.46	$4.46	28,460
2023-01-05	$4.43	$4.47	$4.42	$4.46	$4.46	155,583
2023-01-04	$4.45	$4.50	$4.41	$4.43	$4.43	82,344
2023-01-03	$4.45	$4.48	$4.44	$4.44	$4.44	60,806
2022-12-30	$4.45	$4.47	$4.42	$4.47	$4.47	41,722
2022-12-29	$4.42	$4.48	$4.42	$4.45	$4.45	31,074
2022-12-28	$4.46	$4.46	$4.40	$4.41	$4.41	73,720
2022-12-27	$4.49	$4.49	$4.45	$4.47	$4.47	56,677
2022-12-23	$4.50	$4.52	$4.45	$4.50	$4.50	58,539
2022-12-22	$4.50	$4.52	$4.48	$4.50	$4.50	35,720
2022-12-21	$4.46	$4.50	$4.46	$4.48	$4.48	34,860
2022-12-20	$4.41	$4.49	$4.41	$4.45	$4.45	180,646
2022-12-19	$4.50	$4.60	$4.40	$4.40	$4.40	180,194
2022-12-16	$4.40	$4.49	$4.39	$4.48	$4.48	221,463
2022-12-15	$4.41	$4.41	$4.36	$4.39	$4.39	27,257
2022-12-14	$4.37	$4.42	$4.37	$4.40	$4.40	46,368
2022-12-13	$4.41	$4.41	$4.36	$4.37	$4.37	47,042
2022-12-12	$4.40	$4.42	$4.38	$4.42	$4.42	50,165
2022-12-09	$4.37	$4.43	$4.37	$4.40	$4.40	54,815
2022-12-08	$4.40	$4.42	$4.37	$4.40	$4.40	23,619
2022-12-07	$4.37	$4.42	$4.37	$4.41	$4.41	27,868
2022-12-06	$4.40	$4.40	$4.35	$4.38	$4.38	14,147
2022-12-05	$4.43	$4.44	$4.35	$4.39	$4.39	98,089
2022-12-02	$4.41	$4.43	$4.40	$4.43	$4.43	18,553
2022-12-01	$4.39	$4.44	$4.35	$4.44	$4.44	45,059
2022-11-30	$4.40	$4.42	$4.37	$4.37	$4.37	31,949
2022-11-29	$4.42	$4.45	$4.38	$4.40	$4.40	23,929
2022-11-28	$4.44	$4.48	$4.41	$4.41	$4.41	31,117
2022-11-25	$4.41	$4.46	$4.41	$4.43	$4.43	4,299
2022-11-23	$4.47	$4.47	$4.42	$4.42	$4.42	26,559
2022-11-22	$4.39	$4.48	$4.38	$4.47	$4.47	23,531
2022-11-21	$4.41	$4.45	$4.38	$4.39	$4.39	8,656
2022-11-18	$4.43	$4.44	$4.35	$4.43	$4.43	25,466
2022-11-17	$4.36	$4.42	$4.35	$4.42	$4.42	35,527
2022-11-16	$4.36	$4.37	$4.30	$4.36	$4.36	37,129
2022-11-15	$4.40	$4.41	$4.37	$4.38	$4.38	47,294
2022-11-14	$4.30	$4.49	$4.29	$4.40	$4.40	153,749
2022-11-11	$4.29	$4.30	$4.27	$4.30	$4.30	18,856
2022-11-10	$4.24	$4.30	$4.21	$4.27	$4.27	40,533
2022-11-09	$4.18	$4.28	$4.18	$4.22	$4.22	50,918
2022-11-08	$4.19	$4.23	$4.19	$4.20	$4.20	25,619
2022-11-07	$4.20	$4.21	$4.18	$4.20	$4.20	15,434
2022-11-04	$4.22	$4.22	$4.19	$4.20	$4.20	34,358
2022-11-03	$4.14	$4.22	$4.14	$4.20	$4.20	37,399
2022-11-02	$4.15	$4.24	$4.14	$4.18	$4.18	82,856
2022-11-01	$4.18	$4.22	$4.17	$4.21	$4.21	72,478
2022-10-31	$4.17	$4.21	$4.12	$4.14	$4.14	108,065
2022-10-28	$4.21	$4.24	$4.16	$4.19	$4.19	70,007
2022-10-27	$4.25	$4.25	$4.20	$4.20	$4.20	40,023
2022-10-26	$4.22	$4.28	$4.20	$4.24	$4.24	96,708
2022-10-25	$4.24	$4.27	$4.21	$4.23	$4.23	96,768
2022-10-24	$4.24	$4.26	$4.21	$4.26	$4.26	72,455
2022-10-21	$4.29	$4.31	$4.23	$4.25	$4.25	132,181
2022-10-20	$4.31	$4.31	$4.26	$4.29	$4.29	70,798
2022-10-19	$4.32	$4.35	$4.25	$4.27	$4.27	28,731
2022-10-18	$4.32	$4.35	$4.28	$4.33	$4.33	128,379
2022-10-17	$4.24	$4.27	$4.22	$4.25	$4.25	53,140
2022-10-14	$4.29	$4.29	$4.20	$4.24	$4.24	51,379
2022-10-13	$4.23	$4.33	$4.15	$4.25	$4.25	50,471
2022-10-12	$4.27	$4.34	$4.20	$4.23	$4.23	100,866
2022-10-11	$4.22	$4.25	$4.11	$4.18	$4.18	114,590
2022-10-10	$4.30	$4.31	$4.17	$4.24	$4.24	137,142
2022-10-07	$4.30	$4.33	$4.25	$4.33	$4.33	211,491
2022-10-06	$4.30	$4.50	$4.30	$4.35	$4.35	206,680
2022-10-05	$4.39	$4.39	$4.30	$4.36	$4.36	98,606
2022-10-04	$4.25	$4.37	$4.25	$4.37	$4.37	219,039
2022-10-03	$4.35	$4.40	$4.23	$4.28	$4.28	262,160
2022-09-30	$3.22	$4.31	$3.22	$4.23	$4.23	1,812,490
2022-09-29	$3.19	$3.25	$3.15	$3.25	$3.25	25,551
2022-09-28	$3.36	$3.40	$3.20	$3.25	$3.25	52,924
2022-09-27	$3.28	$3.35	$3.20	$3.27	$3.27	91,776
2022-09-26	$3.38	$3.49	$3.20	$3.21	$3.21	66,611
2022-09-23	$3.40	$3.40	$3.20	$3.38	$3.38	71,442
2022-09-22	$3.31	$3.47	$3.09	$3.45	$3.45	120,121
2022-09-21	$3.28	$3.40	$3.26	$3.35	$3.35	83,549
2022-09-20	$3.18	$3.50	$3.18	$3.28	$3.28	324,362
2022-09-19	$2.99	$3.05	$2.95	$2.96	$2.96	225,142
2022-09-16	$3.00	$3.06	$3.00	$3.03	$3.03	31,994
2022-09-15	$3.06	$3.06	$3.00	$3.03	$3.03	39,562
2022-09-14	$3.05	$3.09	$3.02	$3.06	$3.06	24,847
2022-09-13	$3.17	$3.17	$3.02	$3.06	$3.06	6,827
2022-09-12	$3.22	$3.24	$3.17	$3.18	$3.18	11,994
2022-09-09	$3.22	$3.29	$3.17	$3.25	$3.25	21,955
2022-09-08	$3.17	$3.24	$3.15	$3.17	$3.17	16,652
2022-09-07	$3.19	$3.29	$3.12	$3.15	$3.15	26,691
2022-09-06	$3.13	$3.31	$3.13	$3.22	$3.22	27,858
2022-09-02	$3.09	$3.21	$3.03	$3.20	$3.20	21,565
2022-09-01	$3.32	$3.32	$3.06	$3.08	$3.08	34,422
2022-08-31	$3.35	$3.38	$3.34	$3.35	$3.35	11,966
2022-08-30	$3.40	$3.46	$3.35	$3.36	$3.36	20,695
2022-08-29	$3.41	$3.50	$3.35	$3.45	$3.45	34,861
2022-08-26	$3.62	$3.64	$3.39	$3.45	$3.45	42,846
2022-08-25	$3.52	$3.60	$3.47	$3.55	$3.55	20,208
2022-08-24	$3.46	$3.57	$3.35	$3.54	$3.54	32,176
2022-08-23	$3.40	$3.47	$3.35	$3.44	$3.44	43,987
2022-08-22	$3.50	$3.50	$3.40	$3.41	$3.41	35,046
2022-08-19	$3.52	$3.55	$3.41	$3.50	$3.50	23,354
2022-08-18	$3.49	$3.65	$3.44	$3.63	$3.63	31,976
2022-08-17	$3.45	$3.58	$3.35	$3.57	$3.57	31,497
2022-08-16	$3.60	$3.60	$3.50	$3.50	$3.50	49,486
2022-08-15	$3.45	$3.61	$3.45	$3.60	$3.60	22,998
2022-08-12	$3.36	$3.58	$3.29	$3.49	$3.49	129,381
2022-08-11	$3.39	$3.50	$3.35	$3.36	$3.36	171,167
2022-08-10	$3.37	$3.45	$3.37	$3.38	$3.38	20,105
2022-08-09	$3.35	$3.40	$3.35	$3.36	$3.36	50,055
2022-08-08	$3.35	$3.40	$3.27	$3.36	$3.36	33,294
2022-08-05	$3.33	$3.40	$3.33	$3.36	$3.36	20,235
2022-08-04	$3.38	$3.40	$3.35	$3.39	$3.39	44,907
2022-08-03	$3.39	$3.44	$3.36	$3.37	$3.37	48,153
2022-08-02	$3.44	$3.61	$3.38	$3.40	$3.40	74,359
2022-08-01	$3.63	$3.65	$3.42	$3.44	$3.44	61,555
2022-07-29	$3.79	$3.79	$3.60	$3.67	$3.67	112,264
2022-07-28	$3.83	$3.89	$3.77	$3.80	$3.80	20,378
2022-07-27	$3.81	$3.87	$3.77	$3.84	$3.84	21,843
2022-07-26	$3.78	$3.84	$3.68	$3.78	$3.78	20,969
2022-07-25	$3.81	$3.88	$3.76	$3.76	$3.76	74,183
2022-07-22	$3.88	$3.90	$3.75	$3.81	$3.81	13,939
2022-07-21	$3.75	$3.89	$3.75	$3.85	$3.85	54,641
2022-07-20	$3.73	$3.77	$3.70	$3.74	$3.74	22,590
2022-07-19	$3.72	$3.74	$3.69	$3.69	$3.69	7,754
2022-07-18	$3.77	$3.79	$3.70	$3.78	$3.78	41,247
2022-07-15	$3.74	$3.77	$3.66	$3.75	$3.75	42,158
2022-07-14	$3.66	$3.84	$3.66	$3.69	$3.69	28,330
2022-07-13	$3.66	$3.82	$3.66	$3.72	$3.72	172,190
2022-07-12	$3.79	$3.85	$3.66	$3.66	$3.66	62,333
2022-07-11	$3.75	$3.78	$3.66	$3.66	$3.66	26,962
2022-07-08	$3.82	$3.84	$3.73	$3.80	$3.80	16,274
2022-07-07	$3.68	$3.94	$3.68	$3.80	$3.80	73,772
2022-07-06	$3.68	$3.79	$3.66	$3.67	$3.67	31,272
2022-07-05	$3.61	$3.80	$3.61	$3.71	$3.71	7,417
2022-07-01	$3.67	$3.72	$3.63	$3.67	$3.67	29,852
2022-06-30	$3.73	$3.75	$3.66	$3.72	$3.72	53,736
2022-06-29	$3.88	$3.90	$3.66	$3.72	$3.72	146,250
2022-06-28	$3.95	$3.95	$3.80	$3.81	$3.81	30,828
2022-06-27	$4.02	$4.02	$3.85	$3.96	$3.96	58,757
2022-06-24	$3.94	$4.00	$3.89	$3.97	$3.97	71,390
2022-06-23	$3.92	$3.96	$3.88	$3.93	$3.93	43,696
2022-06-22	$3.92	$3.97	$3.86	$3.92	$3.92	18,705
2022-06-21	$3.96	$4.00	$3.95	$3.98	$3.98	21,042
2022-06-17	$3.92	$3.99	$3.85	$3.94	$3.94	61,587
2022-06-16	$3.99	$4.02	$3.81	$3.89	$3.89	58,325
2022-06-15	$3.90	$4.12	$3.90	$4.10	$4.10	31,561
2022-06-14	$3.86	$3.99	$3.84	$3.91	$3.91	65,109
2022-06-13	$4.00	$4.03	$3.80	$3.88	$3.88	105,930
2022-06-10	$4.07	$4.11	$4.01	$4.08	$4.08	32,332
2022-06-09	$4.35	$4.44	$4.06	$4.14	$4.14	117,441
2022-06-08	$4.33	$4.40	$4.23	$4.35	$4.35	89,172
2022-06-07	$4.10	$4.45	$4.05	$4.35	$4.35	95,028
2022-06-06	$4.07	$4.17	$4.02	$4.10	$4.10	68,659
2022-06-03	$4.01	$4.20	$4.01	$4.20	$4.20	26,022
2022-06-02	$4.09	$4.15	$4.01	$4.02	$4.02	31,348
2022-06-01	$4.13	$4.20	$3.95	$4.10	$4.10	56,983
2022-05-31	$4.05	$4.18	$3.75	$4.14	$4.14	82,018
2022-05-27	$4.19	$4.19	$4.00	$4.05	$4.05	66,749
2022-05-26	$3.99	$4.12	$3.89	$4.10	$4.10	91,599
2022-05-25	$3.77	$4.05	$3.76	$3.96	$3.96	192,628
2022-05-24	$3.75	$3.86	$3.59	$3.77	$3.77	306,085
2022-05-23	$3.21	$3.99	$3.21	$3.78	$3.78	870,651
2022-05-20	$3.05	$3.11	$2.86	$2.94	$2.94	194,970
2022-05-19	$3.02	$3.10	$2.95	$3.03	$3.03	42,978
2022-05-18	$3.09	$3.20	$3.00	$3.02	$3.02	24,516
2022-05-17	$3.12	$3.16	$3.04	$3.09	$3.09	25,373
2022-05-16	$3.05	$3.11	$2.99	$3.06	$3.06	228,924
2022-05-13	$2.93	$3.15	$2.93	$3.05	$3.05	95,624
2022-05-12	$2.86	$3.16	$2.85	$2.92	$2.92	53,881
2022-05-11	$2.94	$3.14	$2.89	$2.92	$2.92	130,189
2022-05-10	$3.01	$3.11	$2.93	$2.97	$2.97	54,215
2022-05-09	$3.18	$3.21	$2.96	$2.98	$2.98	88,957
2022-05-06	$3.08	$3.27	$3.01	$3.20	$3.20	112,521
2022-05-05	$3.33	$3.33	$3.12	$3.17	$3.17	39,446
2022-05-04	$3.29	$3.38	$3.23	$3.38	$3.38	31,300
2022-05-03	$3.24	$3.35	$3.22	$3.25	$3.25	47,106
2022-05-02	$3.25	$3.35	$3.25	$3.27	$3.27	16,484
2022-04-29	$3.27	$3.38	$3.25	$3.28	$3.28	48,832
2022-04-28	$3.21	$3.41	$3.21	$3.32	$3.32	24,057
2022-04-27	$3.35	$3.40	$3.17	$3.19	$3.19	39,254
2022-04-26	$3.44	$3.46	$3.25	$3.38	$3.38	60,092
2022-04-25	$3.40	$3.50	$3.30	$3.41	$3.41	49,484
2022-04-22	$3.45	$3.55	$3.40	$3.42	$3.42	53,398
2022-04-21	$3.64	$3.70	$3.50	$3.50	$3.50	69,243
2022-04-20	$3.68	$3.70	$3.60	$3.64	$3.64	35,194
2022-04-19	$3.54	$3.71	$3.50	$3.69	$3.69	96,330
2022-04-18	$3.45	$3.60	$3.45	$3.57	$3.57	67,293
2022-04-14	$3.55	$3.57	$3.46	$3.50	$3.50	46,465
2022-04-13	$3.61	$3.68	$3.52	$3.52	$3.52	57,799
2022-04-12	$3.67	$3.71	$3.55	$3.63	$3.63	28,118
2022-04-11	$3.69	$3.69	$3.56	$3.65	$3.65	46,825
2022-04-08	$3.78	$3.78	$3.66	$3.69	$3.69	34,842
2022-04-07	$3.80	$3.83	$3.60	$3.79	$3.79	122,901
2022-04-06	$3.86	$3.96	$3.77	$3.84	$3.84	52,294
2022-04-05	$4.21	$4.21	$3.84	$3.91	$3.91	81,999
2022-04-04	$4.18	$4.18	$4.02	$4.06	$4.06	67,275
2022-04-01	$4.14	$4.25	$4.08	$4.16	$4.16	177,887
2022-03-31	$4.14	$4.17	$4.09	$4.15	$4.15	69,739
2022-03-30	$4.17	$4.23	$4.07	$4.16	$4.16	152,265
2022-03-29	$4.05	$4.24	$3.92	$4.21	$4.21	207,317
2022-03-28	$3.96	$4.05	$3.90	$4.01	$4.01	126,658
2022-03-25	$4.17	$4.20	$3.89	$3.95	$3.95	162,907
2022-03-24	$4.19	$4.25	$4.16	$4.18	$4.18	85,072
2022-03-23	$4.10	$4.20	$4.01	$4.17	$4.17	275,383
2022-03-22	$4.48	$4.48	$4.02	$4.08	$4.08	564,958
2022-03-21	$4.18	$4.43	$3.87	$4.34	$4.34	2,328,085
2022-03-18	$3.43	$3.67	$3.22	$3.23	$3.23	760,322
2022-03-17	$3.43	$3.49	$3.28	$3.42	$3.42	243,810
2022-03-16	$3.07	$3.50	$3.06	$3.48	$3.48	215,649
2022-03-15	$3.04	$3.12	$2.91	$3.02	$3.02	200,176
2022-03-14	$3.21	$3.37	$2.95	$2.98	$2.98	256,768
2022-03-11	$3.75	$3.75	$3.24	$3.25	$3.25	207,155
2022-03-10	$3.79	$3.79	$3.65	$3.75	$3.75	76,540
2022-03-09	$3.81	$3.94	$3.80	$3.84	$3.84	51,516
2022-03-08	$3.79	$3.91	$3.71	$3.80	$3.80	69,018
2022-03-07	$4.06	$4.09	$3.77	$3.77	$3.77	48,538
2022-03-04	$4.02	$4.08	$4.00	$4.04	$4.04	52,067
2022-03-03	$4.10	$4.16	$4.05	$4.05	$4.05	47,660
2022-03-02	$4.03	$4.20	$3.99	$4.12	$4.12	75,924
2022-03-01	$4.05	$4.10	$3.93	$4.04	$4.04	100,731
2022-02-28	$4.03	$4.25	$4.03	$4.09	$4.09	144,009
2022-02-25	$4.10	$4.16	$4.03	$4.09	$4.09	42,334
2022-02-24	$3.91	$4.15	$3.83	$4.10	$4.10	83,891
2022-02-23	$4.10	$4.15	$4.02	$4.02	$4.02	40,197
2022-02-22	$4.12	$4.19	$4.04	$4.09	$4.09	64,799
2022-02-18	$4.19	$4.22	$4.12	$4.17	$4.17	43,862
2022-02-17	$4.29	$4.30	$4.15	$4.16	$4.16	55,172
2022-02-16	$4.24	$4.32	$4.21	$4.30	$4.30	27,433
2022-02-15	$4.10	$4.32	$4.07	$4.25	$4.25	73,943
2022-02-14	$4.13	$4.18	$4.05	$4.06	$4.06	75,828
2022-02-11	$4.15	$4.20	$4.11	$4.13	$4.13	96,339
2022-02-10	$4.10	$4.23	$4.02	$4.15	$4.15	146,324
2022-02-09	$4.10	$4.16	$4.05	$4.12	$4.12	252,773
2022-02-08	$4.00	$4.10	$4.00	$4.09	$4.09	51,818
2022-02-07	$3.99	$4.11	$3.99	$4.03	$4.03	91,437
2022-02-04	$4.01	$4.05	$3.91	$4.02	$4.02	79,983
2022-02-03	$4.02	$4.03	$3.99	$4.01	$4.01	115,579
2022-02-02	$4.18	$4.20	$4.09	$4.09	$4.09	58,309
2022-02-01	$4.10	$4.25	$3.86	$4.14	$4.14	95,727
2022-01-31	$3.84	$4.14	$3.83	$4.12	$4.12	105,879
2022-01-28	$3.85	$3.85	$3.75	$3.84	$3.84	182,765
2022-01-27	$3.76	$4.15	$3.76	$3.85	$3.85	840,209
2022-01-26	$3.92	$4.15	$3.71	$3.72	$3.72	206,322
2022-01-25	$3.92	$3.98	$3.83	$3.86	$3.86	98,007
2022-01-24	$3.92	$4.03	$3.75	$3.98	$3.98	234,475
2022-01-21	$3.94	$4.07	$3.90	$4.01	$4.01	141,673
2022-01-20	$4.04	$4.19	$3.93	$3.94	$3.94	111,562
2022-01-19	$4.04	$4.12	$3.98	$4.05	$4.05	144,185
2022-01-18	$4.28	$4.28	$4.04	$4.04	$4.04	224,409
2022-01-14	$4.30	$4.40	$4.30	$4.33	$4.33	160,386
2022-01-13	$4.41	$4.47	$4.35	$4.35	$4.35	307,383
2022-01-12	$4.45	$4.50	$4.39	$4.39	$4.39	180,863
2022-01-11	$4.36	$4.49	$4.24	$4.41	$4.41	301,500
2022-01-10	$4.39	$4.49	$4.28	$4.37	$4.37	150,229
2022-01-07	$4.34	$4.49	$4.21	$4.46	$4.46	139,012
2022-01-06	$4.50	$4.55	$4.30	$4.34	$4.34	175,260
2022-01-05	$4.48	$4.90	$4.37	$4.48	$4.48	1,079,750
2022-01-04	$4.74	$4.78	$4.44	$4.51	$4.51	318,033
2022-01-03	$4.54	$4.78	$4.54	$4.74	$4.74	172,393
2021-12-31	$4.57	$4.67	$4.45	$4.53	$4.53	267,109
2021-12-30	$4.52	$4.71	$4.52	$4.60	$4.60	280,319
2021-12-29	$4.68	$4.79	$4.58	$4.58	$4.58	257,542
2021-12-28	$4.63	$4.81	$4.47	$4.76	$4.76	390,213
2021-12-27	$4.63	$4.65	$4.40	$4.48	$4.48	1,005,192
2021-12-23	$4.59	$4.77	$4.59	$4.65	$4.65	165,770
2021-12-22	$4.71	$4.81	$4.62	$4.63	$4.63	84,066
2021-12-21	$4.58	$4.84	$4.58	$4.76	$4.76	56,911
2021-12-20	$4.85	$4.88	$4.53	$4.57	$4.57	85,871
2021-12-17	$4.65	$4.85	$4.61	$4.84	$4.84	181,044
2021-12-16	$5.00	$5.00	$4.68	$4.68	$4.68	88,767
2021-12-15	$4.69	$5.02	$4.51	$5.00	$5.00	169,772
2021-12-14	$5.00	$5.00	$4.75	$4.75	$4.75	135,562
2021-12-13	$5.22	$5.28	$5.00	$5.00	$5.00	82,340
2021-12-10	$5.28	$5.34	$5.15	$5.22	$5.22	112,640
2021-12-09	$5.35	$5.40	$5.24	$5.25	$5.25	75,701
2021-12-08	$5.50	$5.50	$5.30	$5.34	$5.34	158,853
2021-12-07	$5.17	$5.63	$5.17	$5.48	$5.48	61,540
2021-12-06	$5.05	$5.22	$4.90	$5.15	$5.15	141,234
2021-12-03	$5.19	$5.20	$4.83	$5.09	$5.09	96,408
2021-12-02	$5.19	$5.32	$4.95	$5.18	$5.18	77,112
2021-12-01	$5.25	$5.45	$5.18	$5.18	$5.18	66,226
2021-11-30	$5.38	$5.44	$5.16	$5.21	$5.21	64,278
2021-11-29	$5.39	$5.49	$5.35	$5.38	$5.38	50,162
2021-11-26	$5.51	$5.55	$5.30	$5.39	$5.39	32,437
2021-11-24	$5.46	$5.64	$5.35	$5.53	$5.53	65,077
2021-11-23	$5.69	$5.72	$5.25	$5.51	$5.51	141,091
2021-11-22	$5.54	$5.82	$5.50	$5.67	$5.67	93,882
2021-11-19	$6.05	$6.11	$5.55	$5.55	$5.55	243,129
2021-11-18	$6.33	$6.33	$6.01	$6.07	$6.07	45,482
2021-11-17	$6.31	$6.40	$6.24	$6.33	$6.33	52,107
2021-11-16	$6.49	$6.51	$6.23	$6.34	$6.34	83,273
2021-11-15	$6.61	$6.62	$6.46	$6.51	$6.51	122,069
2021-11-12	$6.60	$6.64	$6.51	$6.61	$6.61	62,962
2021-11-11	$6.47	$6.65	$6.45	$6.61	$6.61	129,427
2021-11-10	$6.47	$6.55	$6.33	$6.41	$6.41	86,205
2021-11-09	$6.60	$6.64	$6.40	$6.47	$6.47	74,577
2021-11-08	$6.70	$6.75	$6.53	$6.56	$6.56	94,396
2021-11-05	$6.58	$6.73	$6.55	$6.67	$6.67	199,746
2021-11-04	$6.51	$6.63	$6.45	$6.58	$6.58	147,545
2021-11-03	$6.38	$6.60	$6.37	$6.53	$6.53	111,573
2021-11-02	$6.35	$6.50	$6.33	$6.45	$6.45	162,655
2021-11-01	$6.14	$6.35	$6.02	$6.31	$6.31	136,399
2021-10-29	$6.01	$6.17	$6.01	$6.14	$6.14	82,283
2021-10-28	$6.01	$6.19	$6.01	$6.17	$6.17	60,702
2021-10-27	$6.03	$6.09	$6.00	$6.04	$6.04	31,500
2021-10-26	$6.05	$6.12	$5.99	$6.09	$6.09	57,238
2021-10-25	$5.98	$6.12	$5.95	$6.05	$6.05	56,784
2021-10-22	$6.00	$6.07	$5.91	$5.99	$5.99	53,956
2021-10-21	$6.12	$6.12	$5.96	$6.00	$6.00	40,648
2021-10-20	$5.83	$6.18	$5.81	$6.13	$6.13	114,596
2021-10-19	$5.68	$5.82	$5.56	$5.80	$5.80	106,842
2021-10-18	$5.95	$5.95	$5.64	$5.68	$5.68	89,420
2021-10-15	$5.86	$5.93	$5.80	$5.83	$5.83	46,930
2021-10-14	$5.87	$6.05	$5.80	$5.85	$5.85	52,868
2021-10-13	$6.10	$6.10	$5.85	$5.85	$5.85	74,977
2021-10-12	$6.22	$6.27	$6.01	$6.10	$6.10	63,389
2021-10-11	$6.04	$6.30	$6.04	$6.25	$6.25	116,430
2021-10-08	$6.02	$6.08	$5.98	$6.06	$6.06	49,952
2021-10-07	$6.01	$6.10	$5.99	$6.00	$6.00	49,742
2021-10-06	$5.88	$6.06	$5.88	$6.01	$6.01	60,678
2021-10-05	$5.92	$6.02	$5.86	$5.96	$5.96	96,997
2021-10-04	$6.08	$6.09	$5.88	$5.93	$5.93	86,519
2021-10-01	$6.00	$6.16	$5.90	$6.10	$6.10	76,023
2021-09-30	$6.02	$6.15	$5.98	$6.04	$6.04	85,732
2021-09-29	$5.93	$6.08	$5.93	$5.95	$5.95	106,117
2021-09-28	$6.06	$6.08	$5.87	$5.96	$5.96	73,684
2021-09-27	$5.80	$6.09	$5.71	$6.08	$6.08	114,820
2021-09-24	$5.83	$5.87	$5.69	$5.81	$5.81	70,374
2021-09-23	$5.70	$5.92	$5.66	$5.88	$5.88	168,639
2021-09-22	$5.95	$6.07	$5.62	$5.70	$5.70	245,580
2021-09-21	$6.25	$6.26	$5.90	$5.97	$5.97	138,006
2021-09-20	$6.04	$6.22	$6.02	$6.21	$6.21	162,842
2021-09-17	$6.09	$6.25	$6.01	$6.18	$6.18	238,158
2021-09-16	$5.91	$6.18	$5.90	$6.16	$6.16	127,547
2021-09-15	$6.19	$6.24	$5.94	$6.19	$6.19	318,192
2021-09-14	$6.16	$6.31	$5.94	$6.25	$6.25	548,016
2021-09-13	$7.32	$7.35	$5.85	$6.31	$6.31	1,467,970
2021-09-10	$7.16	$7.39	$7.15	$7.30	$7.30	91,888
2021-09-09	$7.09	$7.25	$7.03	$7.14	$7.14	62,558
2021-09-08	$7.25	$7.25	$7.01	$7.11	$7.11	56,829
2021-09-07	$7.23	$7.35	$7.22	$7.25	$7.25	80,016
2021-09-03	$7.22	$7.31	$7.10	$7.29	$7.29	98,478
2021-09-02	$7.28	$7.39	$7.20	$7.25	$7.25	70,406
2021-09-01	$7.15	$7.44	$7.15	$7.30	$7.30	58,046
2021-08-31	$7.02	$7.20	$7.00	$7.14	$7.14	76,647
2021-08-30	$7.07	$7.15	$6.99	$7.02	$7.02	69,424
2021-08-27	$7.11	$7.20	$7.03	$7.07	$7.07	56,525
2021-08-26	$7.12	$7.15	$6.92	$7.13	$7.13	106,920
2021-08-25	$6.95	$7.12	$6.81	$7.11	$7.11	71,429
2021-08-24	$6.75	$7.00	$6.75	$6.90	$6.90	96,402
2021-08-23	$6.62	$6.79	$6.48	$6.69	$6.69	65,377
2021-08-20	$6.40	$6.61	$6.35	$6.58	$6.58	70,972
2021-08-19	$6.45	$6.50	$6.29	$6.42	$6.42	62,503
2021-08-18	$6.26	$6.61	$6.25	$6.50	$6.50	65,207
2021-08-17	$6.51	$6.56	$6.28	$6.32	$6.32	75,318
2021-08-16	$6.65	$6.72	$6.56	$6.61	$6.61	60,521
2021-08-13	$7.03	$7.07	$6.67	$6.70	$6.70	129,943
2021-08-12	$7.13	$7.18	$7.01	$7.06	$7.06	54,389
2021-08-11	$7.04	$7.18	$7.04	$7.15	$7.15	78,261
2021-08-10	$7.30	$7.30	$7.01	$7.03	$7.03	66,123
2021-08-09	$7.39	$7.49	$7.00	$7.27	$7.27	122,263
2021-08-06	$7.42	$7.45	$7.09	$7.33	$7.33	93,689
2021-08-05	$7.27	$7.58	$7.27	$7.38	$7.38	109,366
2021-08-04	$7.27	$7.33	$6.95	$7.25	$7.25	192,097
2021-08-03	$7.54	$7.63	$7.15	$7.32	$7.32	153,965
2021-08-02	$8.04	$8.04	$7.59	$7.63	$7.63	233,308
2021-07-30	$7.12	$7.77	$7.05	$7.77	$7.77	438,239
2021-07-29	$6.89	$7.15	$6.70	$7.10	$7.10	199,309
2021-07-28	$6.58	$6.90	$6.50	$6.83	$6.83	148,307
2021-07-27	$6.60	$6.68	$6.15	$6.52	$6.52	84,723
2021-07-26	$6.69	$6.76	$6.55	$6.59	$6.59	76,315
2021-07-23	$6.65	$6.72	$6.37	$6.71	$6.71	115,482
2021-07-22	$6.63	$6.69	$6.57	$6.63	$6.63	73,074
2021-07-21	$6.30	$6.66	$6.19	$6.64	$6.64	76,072
2021-07-20	$6.07	$6.36	$6.00	$6.31	$6.31	72,345
2021-07-19	$6.44	$6.44	$6.02	$6.08	$6.08	167,265
2021-07-16	$6.40	$6.55	$6.23	$6.24	$6.24	53,637
2021-07-15	$6.39	$6.48	$6.21	$6.39	$6.39	103,099
2021-07-14	$6.67	$6.80	$6.46	$6.46	$6.46	78,939
2021-07-13	$6.65	$6.77	$6.55	$6.63	$6.63	88,687
2021-07-12	$6.70	$6.83	$6.65	$6.75	$6.75	103,312
2021-07-09	$6.54	$6.79	$6.50	$6.64	$6.64	51,156
2021-07-08	$6.54	$6.56	$6.31	$6.51	$6.51	101,710
2021-07-07	$6.94	$6.98	$6.61	$6.65	$6.65	116,071
2021-07-06	$6.96	$7.02	$6.86	$6.93	$6.93	73,594
2021-07-02	$7.02	$7.09	$6.80	$6.88	$6.88	68,424
2021-07-01	$7.20	$7.22	$6.92	$6.98	$6.98	87,096
2021-06-30	$7.36	$7.37	$7.15	$7.21	$7.21	62,950
2021-06-29	$7.35	$7.48	$7.18	$7.37	$7.37	115,258
2021-06-28	$7.19	$7.35	$7.19	$7.35	$7.35	119,883
2021-06-25	$7.28	$7.32	$7.17	$7.22	$7.22	46,718
2021-06-24	$7.21	$7.36	$7.21	$7.28	$7.28	100,399
2021-06-23	$6.81	$7.20	$6.81	$7.15	$7.15	94,241
2021-06-22	$6.76	$6.90	$6.61	$6.78	$6.78	95,341
2021-06-21	$6.94	$6.96	$6.67	$6.77	$6.77	111,550
2021-06-18	$7.03	$7.20	$6.71	$6.89	$6.89	147,262
2021-06-17	$6.93	$7.22	$6.83	$7.06	$7.06	86,547
2021-06-16	$7.11	$7.20	$6.85	$6.97	$6.97	128,505
2021-06-15	$7.63	$7.67	$7.10	$7.13	$7.13	178,505
2021-06-14	$7.23	$7.68	$7.22	$7.48	$7.48	226,173
2021-06-11	$7.01	$7.35	$7.01	$7.22	$7.22	97,739
2021-06-10	$7.17	$7.19	$6.89	$7.10	$7.10	102,644
2021-06-09	$7.10	$7.20	$6.90	$7.10	$7.10	138,388
2021-06-08	$7.41	$7.42	$6.98	$7.06	$7.06	170,711
2021-06-07	$7.42	$7.48	$7.30	$7.36	$7.36	74,737
2021-06-04	$7.14	$7.44	$7.12	$7.41	$7.41	103,459
2021-06-03	$7.23	$7.35	$7.10	$7.10	$7.10	104,741
2021-06-02	$7.48	$7.58	$7.27	$7.33	$7.33	97,280
2021-06-01	$7.55	$7.62	$7.31	$7.50	$7.50	158,810
2021-05-28	$7.40	$7.50	$7.31	$7.43	$7.43	108,419
2021-05-27	$7.38	$7.45	$7.25	$7.34	$7.34	107,370
2021-05-26	$7.50	$7.57	$7.21	$7.38	$7.38	134,049
2021-05-25	$7.57	$7.68	$7.31	$7.33	$7.33	131,465
2021-05-24	$7.24	$7.61	$7.20	$7.49	$7.49	161,514
2021-05-21	$7.17	$7.30	$6.97	$7.19	$7.19	96,999
2021-05-20	$6.95	$7.23	$6.95	$7.10	$7.10	105,690
2021-05-19	$6.61	$6.96	$6.46	$6.90	$6.90	128,609
2021-05-18	$6.47	$6.90	$6.38	$6.82	$6.82	211,618
2021-05-17	$6.60	$6.65	$6.36	$6.48	$6.48	165,160
2021-05-14	$6.53	$6.70	$6.47	$6.66	$6.66	108,905
2021-05-13	$6.57	$6.72	$6.35	$6.45	$6.45	125,022
2021-05-12	$6.63	$6.80	$6.45	$6.47	$6.47	230,313
2021-05-11	$6.59	$6.91	$6.48	$6.82	$6.82	217,190
2021-05-10	$7.21	$7.22	$6.75	$6.76	$6.76	200,213
2021-05-07	$7.00	$7.29	$6.99	$7.25	$7.25	197,886
2021-05-06	$6.95	$7.04	$6.80	$7.00	$7.00	219,943
2021-05-05	$7.11	$7.18	$6.92	$7.02	$7.02	215,250
2021-05-04	$7.20	$7.22	$6.81	$7.01	$7.01	380,701
2021-05-03	$6.81	$7.33	$6.80	$7.23	$7.23	443,875
2021-04-30	$7.00	$7.15	$6.57	$6.81	$6.81	351,580
2021-04-29	$7.55	$7.58	$7.25	$7.34	$7.34	237,117
2021-04-28	$7.52	$7.57	$7.25	$7.50	$7.50	142,234
2021-04-27	$7.75	$7.79	$7.33	$7.47	$7.47	159,810
2021-04-26	$7.77	$7.84	$7.55	$7.64	$7.64	166,611
2021-04-23	$7.31	$7.68	$7.31	$7.61	$7.61	157,953
2021-04-22	$7.43	$7.46	$7.06	$7.21	$7.21	135,897
2021-04-21	$6.97	$7.38	$6.88	$7.34	$7.34	145,589
2021-04-20	$7.03	$7.16	$6.80	$6.89	$6.89	135,772
2021-04-19	$7.28	$7.35	$6.86	$7.07	$7.07	226,504
2021-04-16	$7.40	$7.43	$7.17	$7.28	$7.28	110,438
2021-04-15	$7.71	$7.80	$7.30	$7.43	$7.43	148,847
2021-04-14	$7.66	$7.80	$7.45	$7.57	$7.57	156,956
2021-04-13	$7.66	$7.88	$7.50	$7.67	$7.67	186,016
2021-04-12	$7.99	$7.99	$7.43	$7.61	$7.61	180,219
2021-04-09	$8.17	$8.20	$7.88	$7.99	$7.99	114,609
2021-04-08	$7.97	$8.20	$7.86	$8.17	$8.17	155,670
2021-04-07	$8.05	$8.12	$7.70	$7.79	$7.79	127,620
2021-04-06	$8.30	$8.34	$7.91	$8.04	$8.04	175,605
2021-04-05	$8.35	$8.40	$8.07	$8.25	$8.25	173,448
2021-04-01	$8.00	$8.38	$7.98	$8.25	$8.25	172,567
2021-03-31	$7.40	$7.94	$7.37	$7.82	$7.82	261,784
2021-03-30	$7.20	$7.40	$7.05	$7.34	$7.34	166,258
2021-03-29	$7.38	$7.44	$7.10	$7.24	$7.24	194,376
2021-03-26	$7.16	$7.45	$7.05	$7.45	$7.45	239,635
2021-03-25	$7.19	$7.27	$6.85	$7.07	$7.07	336,339
2021-03-24	$7.68	$7.68	$7.23	$7.26	$7.26	181,892
2021-03-23	$7.94	$7.95	$7.43	$7.54	$7.54	209,868
2021-03-22	$8.31	$8.38	$7.85	$7.91	$7.91	195,464
2021-03-19	$7.99	$8.34	$7.78	$8.19	$8.19	1,131,097
2021-03-18	$8.25	$8.40	$7.83	$7.90	$7.90	247,518
2021-03-17	$8.30	$8.60	$8.03	$8.40	$8.40	319,067
2021-03-16	$8.53	$8.73	$8.21	$8.45	$8.45	340,491
2021-03-15	$7.72	$8.65	$7.71	$8.32	$8.32	561,343
2021-03-12	$7.75	$7.84	$7.33	$7.71	$7.71	217,480
2021-03-11	$7.61	$7.82	$7.40	$7.75	$7.75	231,590
2021-03-10	$7.61	$7.98	$7.11	$7.36	$7.36	331,372
2021-03-09	$6.96	$7.60	$6.86	$7.41	$7.41	335,344
2021-03-08	$7.05	$7.17	$6.62	$6.69	$6.69	308,290
2021-03-05	$6.65	$7.12	$6.25	$7.03	$7.03	570,773
2021-03-04	$7.05	$7.39	$6.59	$6.70	$6.70	539,740
2021-03-03	$7.56	$7.70	$7.03	$7.26	$7.26	371,991
2021-03-02	$8.00	$8.18	$7.58	$7.65	$7.65	276,197
2021-03-01	$8.00	$8.03	$7.71	$8.00	$8.00	340,347
2021-02-26	$7.44	$7.99	$7.35	$7.75	$7.75	302,532
2021-02-25	$8.30	$8.40	$7.34	$7.44	$7.44	393,340
2021-02-24	$8.02	$8.32	$7.83	$8.31	$8.31	322,969
2021-02-23	$8.00	$8.07	$7.02	$7.91	$7.91	472,848
2021-02-22	$8.55	$8.69	$8.11	$8.23	$8.23	333,208
2021-02-19	$8.41	$8.70	$8.32	$8.67	$8.67	288,634
2021-02-18	$8.77	$8.77	$8.12	$8.30	$8.30	364,093
2021-02-17	$9.02	$9.08	$8.27	$8.88	$8.88	585,434
2021-02-16	$9.35	$9.55	$9.07	$9.15	$9.15	576,528
2021-02-12	$8.89	$9.34	$8.70	$9.08	$9.08	338,389
2021-02-11	$8.82	$9.26	$8.70	$8.89	$8.89	460,668
2021-02-10	$9.24	$9.32	$8.65	$8.76	$8.76	762,117
2021-02-09	$9.50	$9.50	$8.77	$8.92	$8.92	968,969
2021-02-08	$9.50	$9.55	$9.21	$9.36	$9.36	787,870
2021-02-05	$9.85	$10.20	$8.75	$9.16	$9.16	1,349,181
2021-02-04	$9.82	$10.60	$9.65	$10.48	$10.48	619,744
2021-02-03	$10.22	$10.25	$9.65	$9.93	$9.93	442,652
2021-02-02	$10.16	$10.35	$9.88	$10.13	$10.13	524,222
2021-02-01	$9.13	$9.99	$9.13	$9.85	$9.85	570,065
2021-01-29	$9.50	$9.50	$8.85	$8.95	$8.95	423,898
2021-01-28	$9.01	$9.44	$9.01	$9.41	$9.41	279,395
2021-01-27	$9.80	$9.86	$8.82	$9.01	$9.01	533,844
2021-01-26	$10.10	$10.18	$9.80	$10.02	$10.02	256,183
2021-01-25	$10.88	$11.00	$9.25	$10.10	$10.10	589,949
2021-01-22	$10.71	$11.25	$10.32	$10.60	$10.60	625,514
2021-01-21	$9.55	$10.70	$9.54	$10.55	$10.55	946,786
2021-01-20	$9.30	$9.67	$9.26	$9.43	$9.43	349,780
2021-01-19	$9.00	$9.44	$8.89	$9.25	$9.25	306,040
2021-01-15	$9.35	$9.35	$8.51	$8.64	$8.64	647,657
2021-01-14	$9.26	$9.78	$9.25	$9.42	$9.42	448,336
2021-01-13	$9.35	$9.41	$8.94	$9.06	$9.06	396,260
2021-01-12	$9.38	$9.80	$9.25	$9.40	$9.40	390,718
2021-01-11	$9.09	$9.60	$8.81	$9.50	$9.50	437,768
2021-01-08	$9.45	$9.63	$8.80	$8.93	$8.93	439,047
2021-01-07	$9.22	$9.68	$9.00	$9.35	$9.35	387,572
2021-01-06	$9.25	$9.54	$9.02	$9.08	$9.08	513,012
2021-01-05	$9.47	$9.99	$8.95	$9.09	$9.09	860,934
2021-01-04	$9.36	$9.65	$8.72	$9.55	$9.55	753,789
2020-12-31	$9.22	$9.82	$8.75	$9.18	$9.18	835,981
2020-12-30	$8.07	$9.20	$8.00	$9.05	$9.05	781,286
2020-12-29	$8.25	$8.31	$7.57	$7.95	$7.95	413,862
2020-12-28	$8.68	$8.80	$8.03	$8.20	$8.20	314,240
2020-12-24	$8.50	$8.70	$8.29	$8.37	$8.37	139,903
2020-12-23	$8.50	$8.79	$8.33	$8.38	$8.38	355,738
2020-12-22	$8.84	$8.87	$8.14	$8.33	$8.33	493,334
2020-12-21	$8.24	$8.78	$7.75	$8.67	$8.67	651,092
2020-12-18	$8.54	$8.80	$8.12	$8.24	$8.24	631,790
2020-12-17	$8.48	$9.11	$8.25	$8.52	$8.52	1,029,672
2020-12-16	$7.81	$8.64	$7.51	$8.32	$8.32	1,194,019
2020-12-15	$7.60	$8.25	$7.20	$7.77	$7.77	1,069,112
2020-12-14	$6.50	$7.70	$6.49	$7.57	$7.57	1,054,603
2020-12-11	$6.31	$6.45	$6.24	$6.41	$6.41	211,678
2020-12-10	$6.08	$6.48	$6.00	$6.33	$6.33	278,267
2020-12-09	$6.57	$6.57	$6.00	$6.08	$6.08	284,129
2020-12-08	$6.50	$6.59	$6.25	$6.47	$6.47	221,885
2020-12-07	$6.92	$6.96	$6.46	$6.59	$6.59	389,500
2020-12-04	$6.70	$6.99	$6.63	$6.92	$6.92	310,480
2020-12-03	$6.60	$6.70	$6.36	$6.57	$6.57	324,834
2020-12-02	$6.31	$6.54	$6.03	$6.49	$6.49	314,300
2020-12-01	$6.47	$6.57	$5.84	$6.37	$6.37	809,928
2020-11-30	$6.53	$6.54	$6.12	$6.35	$6.35	450,270
2020-11-27	$7.06	$7.20	$6.37	$6.44	$6.44	516,556
2020-11-25	$7.47	$7.56	$6.81	$6.90	$6.90	988,513
2020-11-24	$7.58	$8.07	$7.24	$7.61	$7.61	691,570
2020-11-23	$7.50	$7.54	$7.12	$7.24	$7.24	459,211
2020-11-20	$6.76	$7.32	$6.75	$7.27	$7.27	352,116
2020-11-19	$6.79	$7.06	$6.60	$6.77	$6.77	321,133
2020-11-18	$7.40	$7.53	$6.81	$6.90	$6.90	385,374
2020-11-17	$7.54	$7.70	$7.27	$7.37	$7.37	339,173
2020-11-16	$6.95	$7.50	$6.70	$7.48	$7.48	425,078
2020-11-13	$7.02	$7.15	$6.75	$6.90	$6.90	323,127
2020-11-12	$6.97	$7.14	$6.70	$6.86	$6.86	366,889
2020-11-11	$6.45	$7.06	$6.28	$6.88	$6.88	564,833
2020-11-10	$6.27	$6.69	$5.70	$6.21	$6.21	429,873
2020-11-09	$7.68	$7.70	$6.06	$6.28	$6.28	846,042
2020-11-06	$7.13	$7.50	$7.03	$7.25	$7.25	371,806
2020-11-05	$7.99	$8.04	$7.00	$7.28	$7.28	1,117,999
2020-11-04	$6.80	$8.35	$6.64	$7.59	$7.59	2,308,973
2020-11-03	$6.28	$6.62	$6.13	$6.56	$6.56	353,578
2020-11-02	$6.50	$6.95	$5.90	$6.33	$6.33	1,231,556
2020-10-30	$5.75	$6.55	$5.75	$6.42	$6.42	1,007,741
2020-10-29	$5.27	$5.60	$5.26	$5.43	$5.43	297,259
2020-10-28	$5.71	$5.71	$4.91	$5.18	$5.18	552,175
2020-10-27	$5.84	$5.90	$5.62	$5.62	$5.62	266,710
2020-10-26	$5.75	$5.80	$5.51	$5.73	$5.73	303,749
2020-10-23	$6.30	$6.44	$5.81	$5.84	$5.84	541,867
2020-10-22	$5.75	$6.34	$5.62	$6.23	$6.23	684,134
2020-10-21	$5.89	$6.06	$5.62	$5.65	$5.65	605,392
2020-10-20	$4.81	$6.07	$4.70	$5.74	$5.74	2,479,041
2020-10-19	$4.97	$4.98	$4.70	$4.84	$4.84	151,231
2020-10-16	$4.67	$4.90	$4.67	$4.85	$4.85	122,591
2020-10-15	$4.80	$4.81	$4.40	$4.67	$4.67	257,224
2020-10-14	$5.07	$5.11	$4.90	$4.99	$4.99	162,992
2020-10-13	$4.80	$5.10	$4.75	$5.05	$5.05	322,376
2020-10-12	$4.87	$4.94	$4.56	$4.78	$4.78	342,390
2020-10-09	$5.05	$5.43	$4.68	$4.80	$4.80	862,026
2020-10-08	$4.42	$4.98	$4.39	$4.91	$4.91	500,211
2020-10-07	$4.27	$4.38	$4.19	$4.32	$4.32	201,914
2020-10-06	$4.38	$4.62	$4.07	$4.18	$4.18	542,815
2020-10-05	$3.60	$4.10	$3.60	$4.03	$4.03	421,203
2020-10-02	$3.29	$3.45	$3.23	$3.40	$3.40	58,154
2020-10-01	$3.60	$3.60	$3.41	$3.44	$3.44	66,419
2020-09-30	$3.55	$3.78	$3.45	$3.54	$3.54	109,235
2020-09-29	$3.50	$3.85	$3.45	$3.66	$3.66	392,178
2020-09-28	$3.40	$3.41	$3.25	$3.38	$3.38	149,890
2020-09-25	$3.02	$3.25	$3.02	$3.19	$3.19	41,964
2020-09-24	$3.00	$3.10	$2.97	$3.08	$3.08	71,041
2020-09-23	$3.27	$3.30	$3.10	$3.18	$3.18	45,471
2020-09-22	$3.10	$3.35	$3.00	$3.22	$3.22	375,500
2020-09-21	$3.05	$3.14	$3.01	$3.10	$3.10	52,938
2020-09-18	$3.06	$3.08	$3.01	$3.08	$3.08	50,636
2020-09-17	$2.95	$3.04	$2.95	$3.03	$3.03	24,886
2020-09-16	$2.96	$3.06	$2.96	$2.97	$2.97	33,306
2020-09-15	$3.02	$3.03	$2.97	$2.97	$2.97	32,435
2020-09-14	$3.03	$3.03	$2.94	$3.02	$3.02	52,181
2020-09-11	$2.88	$3.03	$2.83	$2.97	$2.97	170,963
2020-09-10	$2.80	$2.90	$2.78	$2.83	$2.83	93,759
2020-09-09	$2.61	$2.84	$2.58	$2.80	$2.80	51,568
2020-09-08	$2.72	$2.78	$2.64	$2.65	$2.65	108,285
2020-09-04	$2.80	$2.89	$2.62	$2.80	$2.80	81,727
2020-09-03	$2.97	$3.05	$2.76	$2.79	$2.79	153,937
2020-09-02	$2.85	$3.03	$2.85	$3.00	$3.00	140,694
2020-09-01	$2.88	$2.98	$2.88	$2.88	$2.88	68,017
2020-08-31	$2.93	$3.05	$2.85	$2.91	$2.91	93,902
2020-08-28	$2.98	$3.12	$2.94	$2.96	$2.96	117,258
2020-08-27	$3.06	$3.06	$2.92	$2.95	$2.95	53,554
2020-08-26	$3.09	$3.15	$3.05	$3.09	$3.09	59,067
2020-08-25	$3.00	$3.13	$2.94	$3.05	$3.05	72,503
2020-08-24	$2.96	$2.99	$2.92	$2.95	$2.95	35,167
2020-08-21	$2.95	$3.03	$2.87	$2.91	$2.91	57,936
2020-08-20	$2.91	$3.04	$2.91	$2.95	$2.95	16,958
2020-08-19	$2.97	$3.06	$2.95	$2.95	$2.95	51,483
2020-08-18	$3.00	$3.10	$2.90	$3.00	$3.00	102,632
2020-08-17	$3.00	$3.25	$2.99	$3.13	$3.13	179,643
2020-08-14	$2.91	$3.03	$2.86	$3.00	$3.00	113,919
2020-08-13	$2.93	$2.97	$2.90	$2.93	$2.93	31,593
2020-08-12	$2.87	$3.04	$2.84	$2.95	$2.95	164,209
2020-08-11	$2.86	$3.08	$2.80	$2.83	$2.83	215,908
2020-08-10	$2.83	$2.95	$2.80	$2.86	$2.86	138,918
2020-08-07	$2.96	$3.15	$2.80	$2.80	$2.80	233,869
2020-08-06	$3.00	$3.06	$2.76	$3.04	$3.04	178,025
2020-08-05	$3.07	$3.10	$3.01	$3.07	$3.07	177,270
2020-08-04	$3.24	$3.29	$2.92	$3.15	$3.15	387,870
2020-08-03	$3.20	$3.92	$2.90	$3.54	$3.54	2,124,753
2020-07-31	$2.49	$3.52	$2.28	$3.33	$3.33	3,870,549
2020-07-30	$2.23	$2.26	$2.09	$2.25	$2.25	157,619
2020-07-29	$2.12	$2.20	$2.05	$2.20	$2.20	93,235
2020-07-28	$2.26	$2.26	$2.00	$2.11	$2.11	66,190
2020-07-27	$2.14	$2.26	$2.06	$2.26	$2.26	75,261
2020-07-24	$2.04	$2.15	$2.04	$2.14	$2.14	39,387
2020-07-23	$2.20	$2.29	$2.00	$2.14	$2.14	111,466
2020-07-22	$2.50	$2.50	$2.15	$2.24	$2.24	109,338
2020-07-21	$2.22	$2.46	$2.13	$2.41	$2.41	308,622
2020-07-20	$2.20	$2.20	$2.13	$2.16	$2.16	97,313
2020-07-17	$2.34	$2.34	$2.10	$2.16	$2.16	188,500
2020-07-16	$1.98	$2.18	$1.94	$2.15	$2.15	284,100
2020-07-15	$1.70	$1.97	$1.68	$1.94	$1.94	408,500
2020-07-14	$1.69	$1.72	$1.65	$1.70	$1.70	29,900
2020-07-13	$1.72	$1.75	$1.66	$1.66	$1.66	38,400
2020-07-10	$1.69	$1.71	$1.68	$1.69	$1.69	73,800
2020-07-09	$1.70	$1.76	$1.64	$1.65	$1.65	125,200
2020-07-08	$1.69	$1.71	$1.60	$1.69	$1.69	61,100
2020-07-07	$1.71	$1.71	$1.64	$1.68	$1.68	28,500
2020-07-06	$1.69	$1.72	$1.63	$1.68	$1.68	202,500
2020-07-02	$1.64	$1.72	$1.61	$1.62	$1.62	24,900
2020-07-01	$1.68	$1.71	$1.62	$1.62	$1.62	14,200
2020-06-30	$1.69	$1.73	$1.65	$1.70	$1.70	34,000
2020-06-29	$1.65	$1.71	$1.63	$1.69	$1.69	24,100
2020-06-26	$1.67	$1.68	$1.63	$1.66	$1.66	13,697
2020-06-25	$1.63	$1.69	$1.60	$1.66	$1.66	13,401
2020-06-24	$1.65	$1.68	$1.56	$1.60	$1.60	32,234
2020-06-23	$1.67	$1.73	$1.64	$1.64	$1.64	16,312
2020-06-22	$1.60	$1.72	$1.60	$1.69	$1.69	26,001
2020-06-19	$1.66	$1.72	$1.61	$1.61	$1.61	32,130
2020-06-18	$1.70	$1.73	$1.63	$1.65	$1.65	47,521
2020-06-17	$1.59	$1.67	$1.52	$1.62	$1.62	40,710
2020-06-16	$1.53	$1.71	$1.52	$1.70	$1.70	204,964
2020-06-15	$1.50	$1.58	$1.50	$1.51	$1.51	22,811
2020-06-12	$1.55	$1.56	$1.47	$1.52	$1.52	49,657
2020-06-11	$1.51	$1.52	$1.48	$1.49	$1.49	35,096
2020-06-10	$1.52	$1.57	$1.51	$1.55	$1.55	16,242
2020-06-09	$1.52	$1.57	$1.51	$1.55	$1.55	34,022
2020-06-08	$1.57	$1.59	$1.50	$1.55	$1.55	55,503
2020-06-05	$1.50	$1.59	$1.50	$1.52	$1.52	58,329
2020-06-04	$1.56	$1.56	$1.50	$1.50	$1.50	19,915
2020-06-03	$1.56	$1.56	$1.50	$1.53	$1.53	17,363
2020-06-02	$1.60	$1.60	$1.51	$1.52	$1.52	4,406
2020-06-01	$1.59	$1.59	$1.52	$1.55	$1.55	8,191
2020-05-29	$1.58	$1.60	$1.49	$1.57	$1.57	6,299
2020-05-28	$1.55	$1.58	$1.47	$1.58	$1.58	22,878
2020-05-27	$1.60	$1.63	$1.46	$1.57	$1.57	41,740
2020-05-26	$1.59	$1.59	$1.53	$1.54	$1.54	30,594
2020-05-22	$1.59	$1.59	$1.48	$1.53	$1.53	27,991
2020-05-21	$1.55	$1.59	$1.50	$1.57	$1.57	13,519
2020-05-20	$1.50	$1.59	$1.50	$1.51	$1.51	34,873
2020-05-19	$1.45	$1.55	$1.45	$1.50	$1.50	17,665
2020-05-18	$1.42	$1.50	$1.42	$1.50	$1.50	26,254
2020-05-15	$1.47	$1.47	$1.43	$1.43	$1.43	34,361
2020-05-14	$1.45	$1.47	$1.44	$1.47	$1.47	17,598
2020-05-13	$1.56	$1.56	$1.47	$1.48	$1.48	48,265
2020-05-12	$1.57	$1.59	$1.54	$1.54	$1.54	18,799
2020-05-11	$1.53	$1.60	$1.52	$1.57	$1.57	56,821
2020-05-08	$1.39	$1.54	$1.39	$1.52	$1.52	199,986
2020-05-07	$1.32	$1.34	$1.32	$1.32	$1.32	7,047
2020-05-06	$1.33	$1.36	$1.29	$1.32	$1.32	6,353
2020-05-05	$1.30	$1.34	$1.26	$1.32	$1.32	30,170
2020-05-04	$1.28	$1.34	$1.27	$1.32	$1.32	14,931
2020-05-01	$1.27	$1.33	$1.26	$1.32	$1.32	6,817
2020-04-30	$1.36	$1.36	$1.32	$1.32	$1.32	10,646
2020-04-29	$1.34	$1.37	$1.31	$1.35	$1.35	16,690
2020-04-28	$1.37	$1.37	$1.26	$1.29	$1.29	12,963
2020-04-27	$1.28	$1.36	$1.27	$1.36	$1.36	16,742
2020-04-24	$1.27	$1.29	$1.25	$1.29	$1.29	5,789
2020-04-23	$1.30	$1.31	$1.26	$1.31	$1.31	38,201
2020-04-22	$1.25	$1.29	$1.24	$1.26	$1.26	7,509
2020-04-21	$1.35	$1.35	$1.24	$1.26	$1.26	21,421
2020-04-20	$1.32	$1.34	$1.29	$1.33	$1.33	9,271
2020-04-17	$1.39	$1.39	$1.27	$1.31	$1.31	20,316
2020-04-16	$1.40	$1.40	$1.26	$1.37	$1.37	7,011
2020-04-15	$1.28	$1.39	$1.25	$1.37	$1.37	29,089
2020-04-14	$1.30	$1.31	$1.23	$1.31	$1.31	15,501
2020-04-13	$1.30	$1.30	$1.25	$1.26	$1.26	13,754
2020-04-09	$1.30	$1.39	$1.27	$1.31	$1.31	19,605
2020-04-08	$1.32	$1.32	$1.23	$1.30	$1.30	6,294
2020-04-07	$1.30	$1.31	$1.25	$1.29	$1.29	23,941
2020-04-06	$1.28	$1.28	$1.20	$1.24	$1.24	11,759
2020-04-03	$1.26	$1.26	$1.18	$1.22	$1.22	32,209
2020-04-02	$1.28	$1.28	$1.21	$1.22	$1.22	8,362
2020-04-01	$1.28	$1.29	$1.22	$1.23	$1.23	25,482
2020-03-31	$1.35	$1.35	$1.26	$1.29	$1.29	20,641
2020-03-30	$1.20	$1.36	$1.18	$1.31	$1.31	74,511
2020-03-27	$1.19	$1.19	$1.14	$1.17	$1.17	8,946
2020-03-26	$1.14	$1.19	$1.14	$1.19	$1.19	24,955
2020-03-25	$1.17	$1.20	$1.11	$1.16	$1.16	35,182
2020-03-24	$1.09	$1.16	$1.08	$1.13	$1.13	48,958
2020-03-23	$1.07	$1.09	$1.00	$1.09	$1.09	17,972
2020-03-20	$1.01	$1.08	$0.99	$1.07	$1.07	74,788
2020-03-19	$0.98	$1.05	$0.98	$1.02	$1.02	14,937
2020-03-18	$1.05	$1.05	$0.98	$1.00	$1.00	45,365
2020-03-17	$1.06	$1.11	$1.00	$1.08	$1.08	110,494
2020-03-16	$1.10	$1.10	$1.06	$1.07	$1.07	34,719
2020-03-13	$1.05	$1.16	$1.05	$1.11	$1.11	93,110
2020-03-12	$1.11	$1.14	$1.05	$1.07	$1.07	38,874
2020-03-11	$1.21	$1.22	$1.15	$1.17	$1.17	29,560
2020-03-10	$1.13	$1.23	$1.13	$1.19	$1.19	18,245
2020-03-09	$1.21	$1.24	$1.10	$1.15	$1.15	65,618
2020-03-06	$1.28	$1.32	$1.22	$1.24	$1.24	24,634
2020-03-05	$1.26	$1.34	$1.26	$1.30	$1.30	32,136
2020-03-04	$1.37	$1.37	$1.30	$1.31	$1.31	18,411
2020-03-03	$1.31	$1.38	$1.30	$1.38	$1.38	18,361
2020-03-02	$1.39	$1.39	$1.30	$1.33	$1.33	30,318
2020-02-28	$1.37	$1.38	$1.30	$1.37	$1.37	33,628
2020-02-27	$1.44	$1.46	$1.36	$1.37	$1.37	159,906
2020-02-26	$1.48	$1.50	$1.45	$1.45	$1.45	38,220
2020-02-25	$1.52	$1.52	$1.45	$1.45	$1.45	50,093
2020-02-24	$1.50	$1.54	$1.45	$1.54	$1.54	38,289
2020-02-21	$1.53	$1.58	$1.51	$1.51	$1.51	6,770
2020-02-20	$1.53	$1.56	$1.52	$1.56	$1.56	18,164
2020-02-19	$1.55	$1.59	$1.52	$1.55	$1.55	53,244
2020-02-18	$1.64	$1.64	$1.56	$1.58	$1.58	41,938
2020-02-14	$1.62	$1.64	$1.58	$1.64	$1.64	59,627
2020-02-13	$1.65	$1.68	$1.58	$1.58	$1.58	48,594
2020-02-12	$1.68	$1.68	$1.63	$1.65	$1.65	40,814
2020-02-11	$1.63	$1.65	$1.61	$1.65	$1.65	18,245
2020-02-10	$1.63	$1.67	$1.60	$1.63	$1.63	49,914
2020-02-07	$1.68	$1.75	$1.59	$1.67	$1.67	35,355
2020-02-06	$1.64	$1.77	$1.58	$1.72	$1.72	224,030
2020-02-05	$1.58	$1.59	$1.52	$1.52	$1.52	31,193
2020-02-04	$1.52	$1.64	$1.51	$1.53	$1.53	38,940
2020-02-03	$1.52	$1.55	$1.51	$1.51	$1.51	40,184
2020-01-31	$1.52	$1.58	$1.51	$1.53	$1.53	26,095
2020-01-30	$1.58	$1.61	$1.52	$1.54	$1.54	46,658
2020-01-29	$1.60	$1.63	$1.59	$1.63	$1.63	16,120
2020-01-28	$1.63	$1.64	$1.60	$1.62	$1.62	25,840
2020-01-27	$1.68	$1.68	$1.62	$1.63	$1.63	4,827
2020-01-24	$1.64	$1.68	$1.64	$1.68	$1.68	19,061
2020-01-23	$1.63	$1.64	$1.63	$1.63	$1.63	10,163
2020-01-22	$1.61	$1.64	$1.61	$1.64	$1.64	41,348
2020-01-21	$1.64	$1.64	$1.61	$1.62	$1.62	19,877
2020-01-17	$1.65	$1.65	$1.61	$1.64	$1.64	16,434
2020-01-16	$1.62	$1.64	$1.62	$1.62	$1.62	14,853
2020-01-15	$1.61	$1.66	$1.61	$1.62	$1.62	22,899
2020-01-14	$1.66	$1.67	$1.63	$1.64	$1.64	19,729
2020-01-13	$1.68	$1.68	$1.66	$1.67	$1.67	32,516
2020-01-10	$1.72	$1.72	$1.68	$1.68	$1.68	45,776
2020-01-09	$1.63	$1.70	$1.63	$1.68	$1.68	15,437
2020-01-08	$1.69	$1.72	$1.63	$1.63	$1.63	33,310
2020-01-07	$1.71	$1.73	$1.69	$1.69	$1.69	18,776
2020-01-06	$1.70	$1.73	$1.69	$1.72	$1.72	31,256
2020-01-03	$1.70	$1.72	$1.69	$1.71	$1.71	10,167
2020-01-02	$1.78	$1.80	$1.70	$1.73	$1.73	28,785
2019-12-31	$1.72	$1.80	$1.66	$1.75	$1.75	39,491
2019-12-30	$1.70	$1.75	$1.69	$1.71	$1.71	49,095
2019-12-27	$1.62	$1.68	$1.62	$1.68	$1.68	26,777
2019-12-26	$1.64	$1.64	$1.60	$1.60	$1.60	45,531
2019-12-24	$1.63	$1.63	$1.60	$1.63	$1.63	10,065
2019-12-23	$1.65	$1.65	$1.56	$1.63	$1.63	68,883
2019-12-20	$1.66	$1.66	$1.56	$1.64	$1.64	32,416
2019-12-19	$1.64	$1.64	$1.62	$1.63	$1.63	32,442
2019-12-18	$1.60	$1.64	$1.59	$1.62	$1.62	26,281
2019-12-17	$1.69	$1.70	$1.57	$1.59	$1.59	77,212
2019-12-16	$1.73	$1.78	$1.64	$1.67	$1.67	135,455
2019-12-13	$1.75	$1.81	$1.70	$1.74	$1.74	86,151
2019-12-12	$1.73	$1.82	$1.71	$1.74	$1.74	87,958
2019-12-11	$1.75	$1.77	$1.71	$1.72	$1.72	123,106
2019-12-10	$1.74	$1.80	$1.73	$1.73	$1.73	63,903
2019-12-09	$1.75	$1.75	$1.71	$1.73	$1.73	53,995
2019-12-06	$1.76	$1.76	$1.73	$1.74	$1.74	27,119
2019-12-05	$1.78	$1.80	$1.73	$1.76	$1.76	31,709
2019-12-04	$1.77	$1.77	$1.71	$1.77	$1.77	23,301
2019-12-03	$1.73	$1.80	$1.70	$1.74	$1.74	61,380
2019-12-02	$1.71	$1.75	$1.68	$1.70	$1.70	62,144
2019-11-29	$1.65	$1.65	$1.62	$1.64	$1.64	9,082
2019-11-27	$1.69	$1.70	$1.61	$1.65	$1.65	37,155
2019-11-26	$1.61	$1.70	$1.61	$1.66	$1.66	84,455
2019-11-25	$1.61	$1.61	$1.57	$1.61	$1.61	57,663
2019-11-22	$1.62	$1.62	$1.57	$1.59	$1.59	12,937
2019-11-21	$1.58	$1.61	$1.57	$1.59	$1.59	26,338
2019-11-20	$1.62	$1.63	$1.59	$1.62	$1.62	11,186
2019-11-19	$1.61	$1.63	$1.61	$1.61	$1.61	29,795
2019-11-18	$1.64	$1.64	$1.54	$1.62	$1.62	32,382
2019-11-15	$1.53	$1.62	$1.51	$1.62	$1.62	69,616
2019-11-14	$1.58	$1.59	$1.50	$1.56	$1.56	11,819
2019-11-13	$1.61	$1.61	$1.51	$1.58	$1.58	50,032
2019-11-12	$1.55	$1.59	$1.51	$1.55	$1.55	21,202
2019-11-11	$1.57	$1.58	$1.53	$1.57	$1.57	17,273
2019-11-08	$1.47	$1.55	$1.46	$1.54	$1.54	54,530
2019-11-07	$1.58	$1.61	$1.43	$1.47	$1.47	360,990
2019-11-06	$1.63	$1.64	$1.48	$1.55	$1.55	107,728
2019-11-05	$1.61	$1.63	$1.56	$1.63	$1.63	79,077
2019-11-04	$1.73	$1.75	$1.55	$1.59	$1.59	133,816
2019-11-01	$1.31	$1.70	$1.31	$1.62	$1.62	424,062
2019-10-31	$1.29	$1.30	$1.24	$1.24	$1.24	11,394
2019-10-30	$1.30	$1.30	$1.20	$1.26	$1.26	89,786
2019-10-29	$1.26	$1.31	$1.24	$1.29	$1.29	26,854
2019-10-28	$1.24	$1.32	$1.24	$1.25	$1.25	43,755
2019-10-25	$1.20	$1.29	$1.20	$1.24	$1.24	30,920
2019-10-24	$1.18	$1.25	$1.18	$1.21	$1.21	21,552
2019-10-23	$1.22	$1.25	$1.19	$1.19	$1.19	122,337
2019-10-22	$1.23	$1.23	$1.16	$1.23	$1.23	93,790
2019-10-21	$1.20	$1.23	$1.20	$1.20	$1.20	12,373
2019-10-18	$1.22	$1.26	$1.21	$1.21	$1.21	17,851
2019-10-17	$1.20	$1.27	$1.20	$1.22	$1.22	17,320
2019-10-16	$1.17	$1.30	$1.17	$1.22	$1.22	44,702
2019-10-15	$1.21	$1.24	$1.20	$1.21	$1.21	115,647
2019-10-14	$1.29	$1.29	$1.20	$1.25	$1.25	106,644
2019-10-11	$1.35	$1.35	$1.27	$1.28	$1.28	44,881
2019-10-10	$1.36	$1.37	$1.31	$1.31	$1.31	53,660
2019-10-09	$1.35	$1.37	$1.35	$1.37	$1.37	1,089
2019-10-08	$1.35	$1.36	$1.31	$1.35	$1.35	10,035
2019-10-07	$1.36	$1.37	$1.30	$1.36	$1.36	2,667
2019-10-04	$1.37	$1.38	$1.35	$1.35	$1.35	6,575
2019-10-03	$1.31	$1.36	$1.29	$1.36	$1.36	34,165
2019-10-02	$1.33	$1.34	$1.31	$1.33	$1.33	7,204
2019-10-01	$1.31	$1.35	$1.31	$1.31	$1.31	10,093
2019-09-30	$1.34	$1.35	$1.34	$1.34	$1.34	5,989
2019-09-27	$1.35	$1.36	$1.31	$1.35	$1.35	13,666
2019-09-26	$1.37	$1.37	$1.35	$1.37	$1.37	706
2019-09-25	$1.39	$1.39	$1.35	$1.37	$1.37	7,380
2019-09-24	$1.37	$1.39	$1.37	$1.38	$1.38	1,713
2019-09-23	$1.40	$1.41	$1.33	$1.41	$1.41	7,584
2019-09-20	$1.38	$1.43	$1.37	$1.40	$1.40	4,347
2019-09-19	$1.43	$1.43	$1.35	$1.43	$1.43	1,667
2019-09-18	$1.40	$1.43	$1.38	$1.40	$1.40	23,820
2019-09-17	$1.34	$1.39	$1.28	$1.39	$1.39	47,458
2019-09-16	$1.33	$1.35	$1.31	$1.31	$1.31	5,007
2019-09-13	$1.35	$1.35	$1.32	$1.34	$1.34	33,471
2019-09-12	$1.32	$1.35	$1.32	$1.33	$1.33	10,712
2019-09-11	$1.30	$1.34	$1.30	$1.34	$1.34	31,610
2019-09-10	$1.32	$1.33	$1.30	$1.30	$1.30	21,468
2019-09-09	$1.32	$1.33	$1.31	$1.33	$1.33	13,354
2019-09-06	$1.31	$1.32	$1.30	$1.30	$1.30	17,291
2019-09-05	$1.30	$1.33	$1.30	$1.30	$1.30	10,591
2019-09-04	$1.32	$1.34	$1.32	$1.32	$1.32	5,120
2019-09-03	$1.32	$1.35	$1.30	$1.34	$1.34	1,089
2019-08-30	$1.30	$1.34	$1.30	$1.33	$1.33	6,899
2019-08-29	$1.32	$1.34	$1.32	$1.34	$1.34	385
2019-08-28	$1.33	$1.33	$1.32	$1.33	$1.33	414
2019-08-27	$1.33	$1.33	$1.31	$1.33	$1.33	15,617
2019-08-26	$1.34	$1.35	$1.31	$1.35	$1.35	1,694
2019-08-23	$1.33	$1.38	$1.30	$1.31	$1.31	12,576
2019-08-22	$1.37	$1.40	$1.35	$1.35	$1.35	6,041
2019-08-21	$1.35	$1.38	$1.35	$1.38	$1.38	1,126
2019-08-20	$1.32	$1.37	$1.32	$1.36	$1.36	11,254
2019-08-19	$1.40	$1.40	$1.31	$1.31	$1.31	15,441
2019-08-16	$1.31	$1.38	$1.31	$1.38	$1.38	2,361
2019-08-15	$1.34	$1.40	$1.30	$1.30	$1.30	11,145
2019-08-14	$1.34	$1.39	$1.34	$1.36	$1.36	6,451
2019-08-13	$1.36	$1.40	$1.33	$1.37	$1.37	37,573
2019-08-12	$1.37	$1.38	$1.33	$1.38	$1.38	21,132
2019-08-09	$1.32	$1.39	$1.29	$1.33	$1.33	73,075
2019-08-08	$1.39	$1.45	$1.27	$1.27	$1.27	74,779
2019-08-07	$1.41	$1.43	$1.39	$1.41	$1.41	1,264
2019-08-06	$1.40	$1.43	$1.35	$1.35	$1.35	20,856
2019-08-05	$1.43	$1.45	$1.42	$1.43	$1.43	36,784
2019-08-02	$1.30	$1.41	$1.30	$1.41	$1.41	63,079
2019-08-01	$1.40	$1.40	$1.35	$1.38	$1.38	9,507
2019-07-31	$1.40	$1.40	$1.35	$1.36	$1.36	2,800
2019-07-30	$1.39	$1.40	$1.33	$1.39	$1.39	10,751
2019-07-29	$1.34	$1.37	$1.34	$1.36	$1.36	18,578
2019-07-26	$1.40	$1.40	$1.35	$1.36	$1.36	6,227
2019-07-25	$1.39	$1.40	$1.35	$1.35	$1.35	4,059
2019-07-24	$1.39	$1.42	$1.34	$1.35	$1.35	15,512
2019-07-23	$1.36	$1.43	$1.36	$1.42	$1.42	4,214
2019-07-22	$1.38	$1.39	$1.35	$1.37	$1.37	15,499
2019-07-19	$1.34	$1.37	$1.34	$1.36	$1.36	16,803
2019-07-18	$1.38	$1.38	$1.34	$1.37	$1.37	9,190
2019-07-17	$1.34	$1.38	$1.34	$1.37	$1.37	4,787
2019-07-16	$1.35	$1.39	$1.35	$1.37	$1.37	2,102
2019-07-15	$1.35	$1.40	$1.35	$1.40	$1.40	31,473
2019-07-12	$1.36	$1.40	$1.34	$1.36	$1.36	36,773
2019-07-11	$1.37	$1.37	$1.36	$1.37	$1.37	584
2019-07-10	$1.33	$1.38	$1.33	$1.38	$1.38	2,064
2019-07-09	$1.34	$1.37	$1.33	$1.34	$1.34	15,083
2019-07-08	$1.35	$1.35	$1.33	$1.33	$1.33	22,628
2019-07-05	$1.39	$1.39	$1.33	$1.38	$1.38	3,713
2019-07-03	$1.37	$1.37	$1.37	$1.37	$1.37	93
2019-07-02	$1.38	$1.38	$1.37	$1.37	$1.37	584
2019-07-01	$1.37	$1.41	$1.33	$1.33	$1.33	3,588
2019-06-28	$1.35	$1.39	$1.35	$1.39	$1.39	2,309
2019-06-27	$1.39	$1.39	$1.33	$1.33	$1.33	7,792
2019-06-26	$1.38	$1.39	$1.36	$1.37	$1.37	8,824
2019-06-25	$1.37	$1.42	$1.37	$1.40	$1.40	5,560
2019-06-24	$1.39	$1.40	$1.36	$1.40	$1.40	6,040
2019-06-21	$1.34	$1.40	$1.33	$1.39	$1.39	9,052
2019-06-20	$1.32	$1.40	$1.31	$1.39	$1.39	2,768
2019-06-19	$1.31	$1.39	$1.31	$1.34	$1.34	31,174
2019-06-18	$1.32	$1.37	$1.26	$1.35	$1.35	23,427
2019-06-17	$1.35	$1.38	$1.32	$1.32	$1.32	2,825
2019-06-14	$1.28	$1.38	$1.26	$1.36	$1.36	8,604
2019-06-13	$1.38	$1.40	$1.32	$1.36	$1.36	5,022
2019-06-12	$1.35	$1.40	$1.29	$1.39	$1.39	37,573
2019-06-11	$1.35	$1.39	$1.35	$1.39	$1.39	11,026
2019-06-10	$1.35	$1.38	$1.35	$1.38	$1.38	11,998
2019-06-07	$1.36	$1.39	$1.35	$1.35	$1.35	5,141
2019-06-06	$1.39	$1.39	$1.35	$1.39	$1.39	9,365
2019-06-05	$1.38	$1.40	$1.35	$1.37	$1.37	13,105
2019-06-04	$1.37	$1.40	$1.37	$1.39	$1.39	7,577
2019-06-03	$1.35	$1.41	$1.35	$1.37	$1.37	7,441
2019-05-31	$1.37	$1.38	$1.36	$1.38	$1.38	4,590
2019-05-30	$1.40	$1.40	$1.35	$1.35	$1.35	16,696
2019-05-29	$1.42	$1.43	$1.39	$1.39	$1.39	12,498
2019-05-28	$1.42	$1.43	$1.40	$1.42	$1.42	14,267
2019-05-24	$1.40	$1.42	$1.40	$1.42	$1.42	9,001
2019-05-23	$1.44	$1.44	$1.40	$1.41	$1.41	14,786
2019-05-22	$1.42	$1.46	$1.40	$1.46	$1.46	2,728
2019-05-21	$1.45	$1.45	$1.40	$1.43	$1.43	9,516
2019-05-20	$1.39	$1.46	$1.39	$1.46	$1.46	6,579
2019-05-17	$1.41	$1.43	$1.39	$1.43	$1.43	7,048
2019-05-16	$1.40	$1.44	$1.38	$1.42	$1.42	35,231
2019-05-15	$1.39	$1.41	$1.39	$1.40	$1.40	1,998
2019-05-14	$1.37	$1.41	$1.35	$1.40	$1.40	4,689
2019-05-13	$1.36	$1.42	$1.35	$1.40	$1.40	3,303
2019-05-10	$1.40	$1.46	$1.36	$1.39	$1.39	12,684
2019-05-09	$1.45	$1.47	$1.40	$1.40	$1.40	6,807
2019-05-08	$1.42	$1.50	$1.42	$1.49	$1.49	15,060
2019-05-07	$1.38	$1.45	$1.38	$1.45	$1.45	34,912
2019-05-06	$1.31	$1.42	$1.31	$1.38	$1.38	23,093
2019-05-03	$1.46	$1.46	$1.34	$1.43	$1.43	27,387
2019-05-02	$1.43	$1.45	$1.29	$1.45	$1.45	119,853
2019-05-01	$1.45	$1.46	$1.40	$1.41	$1.41	101,704
2019-04-30	$1.47	$1.49	$1.46	$1.46	$1.46	10,107
2019-04-29	$1.45	$1.50	$1.45	$1.49	$1.49	7,448
2019-04-26	$1.48	$1.50	$1.46	$1.46	$1.46	12,395
2019-04-25	$1.46	$1.51	$1.46	$1.46	$1.46	33,412
2019-04-24	$1.53	$1.55	$1.50	$1.55	$1.55	15,187
2019-04-23	$1.57	$1.57	$1.51	$1.54	$1.54	32,169
2019-04-22	$1.50	$1.51	$1.45	$1.50	$1.50	78,027
2019-04-18	$1.53	$1.56	$1.51	$1.51	$1.51	7,192
2019-04-17	$1.50	$1.55	$1.50	$1.53	$1.53	3,339
2019-04-16	$1.50	$1.55	$1.50	$1.52	$1.52	13,308
2019-04-15	$1.56	$1.56	$1.51	$1.51	$1.51	51,759
2019-04-12	$1.57	$1.59	$1.55	$1.59	$1.59	5,236
2019-04-11	$1.57	$1.60	$1.57	$1.57	$1.57	11,079
2019-04-10	$1.50	$1.60	$1.50	$1.57	$1.57	11,310
2019-04-09	$1.56	$1.60	$1.50	$1.50	$1.50	12,787
2019-04-08	$1.55	$1.61	$1.52	$1.60	$1.60	21,119
2019-04-05	$1.60	$1.61	$1.53	$1.59	$1.59	9,285
2019-04-04	$1.50	$1.62	$1.50	$1.60	$1.60	28,039
2019-04-03	$1.53	$1.57	$1.48	$1.55	$1.55	30,305
2019-04-02	$1.53	$1.55	$1.45	$1.51	$1.51	21,232
2019-04-01	$1.66	$1.66	$1.50	$1.51	$1.51	77,743
2019-03-29	$1.68	$1.72	$1.67	$1.71	$1.71	6,094
2019-03-28	$1.70	$1.71	$1.68	$1.71	$1.71	10,010
2019-03-27	$1.63	$1.70	$1.62	$1.70	$1.70	17,611
2019-03-26	$1.66	$1.66	$1.62	$1.64	$1.64	6,753
2019-03-25	$1.66	$1.68	$1.65	$1.65	$1.65	8,070
2019-03-22	$1.68	$1.72	$1.66	$1.66	$1.66	15,393
2019-03-21	$1.65	$1.73	$1.65	$1.72	$1.72	20,574
2019-03-20	$1.68	$1.70	$1.68	$1.69	$1.69	5,903
2019-03-19	$1.70	$1.72	$1.67	$1.67	$1.67	6,141
2019-03-18	$1.66	$1.74	$1.66	$1.72	$1.72	12,792
2019-03-15	$1.65	$1.68	$1.64	$1.64	$1.64	21,961
2019-03-14	$1.70	$1.70	$1.62	$1.68	$1.68	15,123
2019-03-13	$1.67	$1.72	$1.66	$1.67	$1.67	5,487
2019-03-12	$1.68	$1.69	$1.62	$1.67	$1.67	17,805
2019-03-11	$1.66	$1.68	$1.63	$1.68	$1.68	7,851
2019-03-08	$1.65	$1.66	$1.60	$1.63	$1.63	17,002
2019-03-07	$1.78	$1.78	$1.67	$1.68	$1.68	16,065
2019-03-06	$1.82	$1.82	$1.65	$1.75	$1.75	13,615
2019-03-05	$1.66	$1.76	$1.65	$1.66	$1.66	18,871
2019-03-04	$1.67	$1.69	$1.64	$1.66	$1.66	17,133
2019-03-01	$1.76	$1.76	$1.68	$1.68	$1.68	5,400
2019-02-28	$1.66	$1.75	$1.66	$1.75	$1.75	2,132
2019-02-27	$1.77	$1.79	$1.65	$1.67	$1.67	21,444
2019-02-26	$1.62	$1.97	$1.62	$1.80	$1.80	50,500
2019-02-25	$1.62	$1.67	$1.60	$1.61	$1.61	43,274
2019-02-22	$1.61	$1.63	$1.53	$1.62	$1.62	51,857
2019-02-21	$1.64	$1.64	$1.59	$1.59	$1.59	6,281
2019-02-20	$1.62	$1.63	$1.59	$1.63	$1.63	29,557
2019-02-19	$1.56	$1.61	$1.55	$1.56	$1.56	12,426
2019-02-15	$1.60	$1.61	$1.55	$1.56	$1.56	6,097
2019-02-14	$1.57	$1.61	$1.54	$1.61	$1.61	2,405
2019-02-13	$1.60	$1.64	$1.52	$1.56	$1.56	33,295
2019-02-12	$1.64	$1.64	$1.59	$1.60	$1.60	16,605
2019-02-11	$1.63	$1.65	$1.54	$1.59	$1.59	43,104
2019-02-08	$1.60	$1.66	$1.60	$1.65	$1.65	56,731
2019-02-07	$1.57	$1.61	$1.57	$1.60	$1.60	57,982
2019-02-06	$1.57	$1.60	$1.54	$1.60	$1.60	14,339
2019-02-05	$1.58	$1.60	$1.55	$1.56	$1.56	17,277
2019-02-04	$1.50	$1.61	$1.50	$1.60	$1.60	51,904
2019-02-01	$1.56	$1.59	$1.51	$1.55	$1.55	13,809
2019-01-31	$1.50	$1.59	$1.48	$1.59	$1.59	9,776
2019-01-30	$1.51	$1.54	$1.48	$1.53	$1.53	113,834
2019-01-29	$1.61	$1.65	$1.60	$1.61	$1.61	5,324
2019-01-28	$1.61	$1.64	$1.60	$1.63	$1.63	13,344
2019-01-25	$1.68	$1.70	$1.65	$1.65	$1.65	8,064
2019-01-24	$1.61	$1.70	$1.61	$1.66	$1.66	72,890
2019-01-23	$1.56	$1.67	$1.55	$1.58	$1.58	22,219
2019-01-22	$1.67	$1.67	$1.60	$1.60	$1.60	21,754
2019-01-18	$1.60	$1.69	$1.60	$1.65	$1.65	16,583
2019-01-17	$1.65	$1.65	$1.61	$1.61	$1.61	9,257
2019-01-16	$1.59	$1.64	$1.56	$1.57	$1.57	51,232
2019-01-15	$1.54	$1.63	$1.54	$1.61	$1.61	16,665
2019-01-14	$1.56	$1.62	$1.54	$1.54	$1.54	9,317
2019-01-11	$1.54	$1.65	$1.54	$1.57	$1.57	22,984
2019-01-10	$1.57	$1.63	$1.52	$1.53	$1.53	52,842
2019-01-09	$1.64	$1.65	$1.60	$1.62	$1.62	12,393
2019-01-08	$1.60	$1.64	$1.60	$1.61	$1.61	14,186
2019-01-07	$1.53	$1.60	$1.53	$1.59	$1.59	5,806
2019-01-04	$1.51	$1.58	$1.51	$1.54	$1.54	10,192
2019-01-03	$1.55	$1.60	$1.51	$1.51	$1.51	22,893
2019-01-02	$1.48	$1.56	$1.48	$1.55	$1.55	21,883
2018-12-31	$1.43	$1.57	$1.43	$1.51	$1.51	43,626
2018-12-28	$1.47	$1.54	$1.43	$1.44	$1.44	61,488
2018-12-27	$1.44	$1.59	$1.44	$1.57	$1.57	29,193
2018-12-26	$1.46	$1.56	$1.42	$1.46	$1.46	104,905
2018-12-24	$1.48	$1.51	$1.46	$1.46	$1.46	14,636
2018-12-21	$1.51	$1.54	$1.48	$1.48	$1.48	23,549
2018-12-20	$1.58	$1.59	$1.51	$1.51	$1.51	58,933
2018-12-19	$1.65	$1.65	$1.57	$1.59	$1.59	35,268
2018-12-18	$1.57	$1.61	$1.57	$1.61	$1.61	20,954
2018-12-17	$1.58	$1.60	$1.58	$1.59	$1.59	15,407
2018-12-14	$1.57	$1.59	$1.57	$1.59	$1.59	19,513
2018-12-13	$1.59	$1.59	$1.57	$1.58	$1.58	10,738
2018-12-12	$1.60	$1.60	$1.58	$1.58	$1.58	11,305
2018-12-11	$1.56	$1.58	$1.56	$1.57	$1.57	29,410
2018-12-10	$1.59	$1.67	$1.56	$1.56	$1.56	19,772
2018-12-07	$1.64	$1.68	$1.64	$1.64	$1.64	19,207
2018-12-06	$1.71	$1.72	$1.60	$1.65	$1.65	18,160
2018-12-04	$1.70	$1.75	$1.70	$1.72	$1.72	34,339
2018-12-03	$1.66	$1.75	$1.63	$1.71	$1.71	82,072
2018-11-30	$1.62	$1.70	$1.60	$1.66	$1.66	49,730
2018-11-29	$1.60	$1.64	$1.59	$1.62	$1.62	54,746
2018-11-28	$1.64	$1.64	$1.57	$1.60	$1.60	23,892
2018-11-27	$1.58	$1.60	$1.58	$1.60	$1.60	7,991
2018-11-26	$1.60	$1.62	$1.58	$1.58	$1.58	14,828
2018-11-23	$1.58	$1.60	$1.56	$1.60	$1.60	15,926
2018-11-21	$1.63	$1.63	$1.59	$1.60	$1.60	47,979
2018-11-20	$1.68	$1.70	$1.62	$1.63	$1.63	53,531
2018-11-19	$1.68	$1.73	$1.68	$1.68	$1.68	25,058
2018-11-16	$1.69	$1.71	$1.67	$1.71	$1.71	36,822
2018-11-15	$1.72	$1.77	$1.67	$1.68	$1.68	14,151
2018-11-14	$1.72	$1.72	$1.66	$1.70	$1.70	13,727
2018-11-13	$1.66	$1.71	$1.66	$1.70	$1.70	5,730
2018-11-12	$1.72	$1.72	$1.66	$1.70	$1.70	9,651
2018-11-09	$1.72	$1.72	$1.67	$1.70	$1.70	18,119
2018-11-08	$1.68	$1.74	$1.68	$1.72	$1.72	12,946
2018-11-07	$1.82	$1.84	$1.66	$1.72	$1.72	71,993
2018-11-06	$1.82	$1.86	$1.78	$1.78	$1.78	62,123
2018-11-05	$1.76	$1.85	$1.72	$1.80	$1.80	74,393
2018-11-02	$1.66	$1.74	$1.66	$1.74	$1.74	92,151
2018-11-01	$1.61	$1.68	$1.61	$1.66	$1.66	41,310
2018-10-31	$1.66	$1.66	$1.60	$1.64	$1.64	51,994
2018-10-30	$1.62	$1.68	$1.60	$1.67	$1.67	45,074
2018-10-29	$1.62	$1.65	$1.61	$1.61	$1.61	21,833
2018-10-26	$1.60	$1.65	$1.60	$1.61	$1.61	21,437
2018-10-25	$1.69	$1.70	$1.61	$1.62	$1.62	27,828
2018-10-24	$1.67	$1.70	$1.63	$1.70	$1.70	14,964
2018-10-23	$1.57	$1.75	$1.57	$1.66	$1.66	38,952
2018-10-22	$1.75	$1.75	$1.60	$1.60	$1.60	141,073
2018-10-19	$1.81	$1.81	$1.71	$1.73	$1.73	49,544
2018-10-18	$1.80	$1.88	$1.71	$1.72	$1.72	21,176
2018-10-17	$1.87	$1.90	$1.78	$1.79	$1.79	50,021
2018-10-16	$1.82	$1.91	$1.76	$1.88	$1.88	61,807
2018-10-15	$1.92	$1.96	$1.80	$1.80	$1.80	83,434
2018-10-12	$2.00	$2.22	$1.85	$1.91	$1.91	144,813
2018-10-11	$1.82	$2.06	$1.78	$2.00	$2.00	61,761
2018-10-10	$1.95	$1.95	$1.80	$1.81	$1.81	42,545
2018-10-09	$2.04	$2.07	$1.95	$1.95	$1.95	93,173
2018-10-08	$2.20	$2.20	$2.05	$2.09	$2.09	40,677
2018-10-05	$2.25	$2.29	$2.15	$2.22	$2.22	31,117
2018-10-04	$2.26	$2.33	$2.15	$2.21	$2.21	41,780
2018-10-03	$2.39	$2.39	$2.23	$2.25	$2.25	41,668
2018-10-02	$2.27	$2.37	$2.23	$2.37	$2.37	31,251
2018-10-01	$2.30	$2.38	$2.23	$2.26	$2.26	136,146
2018-09-28	$2.29	$2.31	$2.22	$2.31	$2.31	41,730
2018-09-27	$2.27	$2.28	$2.22	$2.28	$2.28	20,815
2018-09-26	$2.27	$2.28	$2.22	$2.27	$2.27	48,761
2018-09-25	$2.29	$2.29	$2.22	$2.27	$2.27	17,651
2018-09-24	$2.21	$2.28	$2.20	$2.25	$2.25	44,105
2018-09-21	$2.17	$2.23	$2.17	$2.21	$2.21	23,808
2018-09-20	$2.11	$2.17	$2.10	$2.17	$2.17	18,374
2018-09-19	$2.09	$2.11	$2.06	$2.11	$2.11	18,021
2018-09-18	$2.07	$2.11	$2.07	$2.11	$2.11	6,800
2018-09-17	$2.14	$2.14	$2.07	$2.08	$2.08	31,833
2018-09-14	$2.08	$2.14	$2.05	$2.14	$2.14	25,562
2018-09-13	$2.04	$2.20	$2.04	$2.10	$2.10	15,623
2018-09-12	$2.03	$2.04	$2.00	$2.04	$2.04	18,290
2018-09-11	$2.08	$2.08	$2.02	$2.02	$2.02	18,817
2018-09-10	$2.09	$2.15	$2.02	$2.08	$2.08	18,533
2018-09-07	$2.10	$2.10	$2.01	$2.05	$2.05	38,350
2018-09-06	$2.20	$2.20	$2.12	$2.12	$2.12	26,387
2018-09-05	$2.25	$2.25	$2.15	$2.20	$2.20	47,293
2018-09-04	$2.40	$2.40	$2.20	$2.25	$2.25	103,272
2018-08-31	$2.13	$2.32	$2.13	$2.32	$2.32	288,166
2018-08-30	$2.11	$2.13	$2.07	$2.13	$2.13	30,180
2018-08-29	$2.04	$2.15	$2.03	$2.11	$2.11	60,563
2018-08-28	$2.07	$2.09	$2.01	$2.03	$2.03	38,057
2018-08-27	$1.97	$2.05	$1.96	$2.05	$2.05	33,857
2018-08-24	$1.93	$1.94	$1.89	$1.94	$1.94	10,280
2018-08-23	$1.95	$1.97	$1.91	$1.91	$1.91	12,390
2018-08-22	$1.94	$1.97	$1.85	$1.93	$1.93	27,051
2018-08-21	$1.90	$1.97	$1.89	$1.90	$1.90	10,646
2018-08-20	$1.87	$1.97	$1.87	$1.90	$1.90	12,734
2018-08-17	$1.92	$1.94	$1.90	$1.90	$1.90	17,995
2018-08-16	$1.95	$1.99	$1.92	$1.95	$1.95	31,366
2018-08-15	$1.94	$1.98	$1.90	$1.92	$1.92	22,683
2018-08-14	$1.98	$2.05	$1.92	$1.95	$1.95	39,536
2018-08-13	$2.00	$2.05	$1.97	$1.98	$1.98	29,855
2018-08-10	$2.12	$2.13	$1.96	$2.00	$2.00	78,208
2018-08-09	$2.13	$2.15	$2.10	$2.13	$2.13	43,492
2018-08-08	$2.08	$2.14	$2.08	$2.13	$2.13	124,408
2018-08-07	$1.98	$2.05	$1.95	$2.05	$2.05	62,574
2018-08-06	$1.99	$2.01	$1.92	$1.97	$1.97	62,408
2018-08-03	$2.05	$2.10	$1.98	$2.00	$2.00	92,091
2018-08-02	$1.93	$2.08	$1.83	$2.01	$2.01	225,022
2018-08-01	$1.83	$1.93	$1.73	$1.92	$1.92	145,464
2018-07-31	$1.84	$1.85	$1.79	$1.85	$1.85	48,624
2018-07-30	$1.73	$1.84	$1.72	$1.81	$1.81	73,125
2018-07-27	$1.74	$1.74	$1.72	$1.73	$1.73	3,213
2018-07-26	$1.72	$1.78	$1.72	$1.76	$1.76	3,585
2018-07-25	$1.79	$1.79	$1.75	$1.76	$1.76	6,325
2018-07-24	$1.71	$1.80	$1.71	$1.80	$1.80	4,452
2018-07-23	$1.76	$1.76	$1.71	$1.75	$1.75	32,537
2018-07-20	$1.79	$1.79	$1.72	$1.77	$1.77	4,508
2018-07-19	$1.71	$1.80	$1.71	$1.80	$1.80	1,290
2018-07-18	$1.76	$1.80	$1.76	$1.78	$1.78	21,421
2018-07-17	$1.78	$1.80	$1.73	$1.73	$1.73	10,620
2018-07-16	$1.75	$1.81	$1.75	$1.81	$1.81	29,728
2018-07-13	$1.73	$1.76	$1.72	$1.72	$1.72	35,261
2018-07-12	$1.75	$1.75	$1.71	$1.73	$1.73	26,493
2018-07-11	$1.73	$1.75	$1.70	$1.74	$1.74	18,444
2018-07-10	$1.70	$1.75	$1.70	$1.75	$1.75	16,184
2018-07-09	$1.69	$1.72	$1.68	$1.70	$1.70	5,721
2018-07-06	$1.71	$1.72	$1.69	$1.70	$1.70	14,092
2018-07-05	$1.81	$1.81	$1.70	$1.72	$1.72	24,983
2018-07-03	$1.77	$1.82	$1.74	$1.74	$1.74	37,319
2018-07-02	$1.84	$1.84	$1.78	$1.78	$1.78	47,373
2018-06-29	$1.80	$1.84	$1.80	$1.84	$1.84	39,361
2018-06-28	$1.79	$1.83	$1.75	$1.81	$1.81	55,242
2018-06-27	$1.77	$1.80	$1.71	$1.77	$1.77	87,279
2018-06-26	$1.68	$1.79	$1.68	$1.77	$1.77	110,937
2018-06-25	$1.74	$1.74	$1.67	$1.68	$1.68	12,603
2018-06-22	$1.75	$1.78	$1.74	$1.75	$1.75	39,955
2018-06-21	$1.75	$1.77	$1.73	$1.73	$1.73	96,678
2018-06-20	$1.71	$1.75	$1.69	$1.74	$1.74	72,339
2018-06-19	$1.70	$1.73	$1.62	$1.70	$1.70	23,747
2018-06-18	$1.68	$1.72	$1.62	$1.71	$1.71	5,090
2018-06-15	$1.70	$1.72	$1.65	$1.67	$1.67	16,040
2018-06-14	$1.72	$1.74	$1.69	$1.71	$1.71	4,335
2018-06-13	$1.70	$1.74	$1.70	$1.74	$1.74	20,423
2018-06-12	$1.70	$1.74	$1.69	$1.71	$1.71	57,830
2018-06-11	$1.69	$1.72	$1.68	$1.70	$1.70	16,828
2018-06-08	$1.65	$1.73	$1.64	$1.69	$1.69	170,297
2018-06-07	$1.66	$1.67	$1.65	$1.65	$1.65	5,743
2018-06-06	$1.68	$1.68	$1.65	$1.67	$1.67	2,533
2018-06-05	$1.68	$1.69	$1.64	$1.67	$1.67	30,197
2018-06-04	$1.68	$1.68	$1.63	$1.68	$1.68	24,515
2018-06-01	$1.63	$1.67	$1.63	$1.67	$1.67	35,911
2018-05-31	$1.64	$1.67	$1.60	$1.60	$1.60	41,123
2018-05-30	$1.61	$1.66	$1.61	$1.66	$1.66	21,070
2018-05-29	$1.66	$1.67	$1.60	$1.60	$1.60	10,977
2018-05-25	$1.66	$1.67	$1.62	$1.66	$1.66	5,348
2018-05-24	$1.63	$1.66	$1.61	$1.66	$1.66	33,706
2018-05-23	$1.64	$1.64	$1.60	$1.62	$1.62	9,038
2018-05-22	$1.65	$1.65	$1.61	$1.61	$1.61	17,500
2018-05-21	$1.61	$1.64	$1.58	$1.62	$1.62	41,459
2018-05-18	$1.60	$1.64	$1.55	$1.61	$1.61	11,697
2018-05-17	$1.61	$1.63	$1.59	$1.59	$1.59	40,578
2018-05-16	$1.56	$1.62	$1.56	$1.62	$1.62	64,980
2018-05-15	$1.56	$1.59	$1.53	$1.57	$1.57	67,854
2018-05-14	$1.49	$1.58	$1.49	$1.55	$1.55	380,514
2018-05-11	$1.48	$1.52	$1.47	$1.48	$1.48	15,235
2018-05-10	$1.49	$1.52	$1.48	$1.50	$1.50	97,965
2018-05-09	$1.56	$1.56	$1.48	$1.48	$1.48	27,613
2018-05-08	$1.51	$1.52	$1.50	$1.50	$1.50	12,793
2018-05-07	$1.54	$1.56	$1.49	$1.49	$1.49	24,266
2018-05-04	$1.60	$1.61	$1.46	$1.49	$1.49	144,005
2018-05-03	$1.48	$1.60	$1.43	$1.59	$1.59	134,344
2018-05-02	$1.35	$1.46	$1.35	$1.45	$1.45	163,056
2018-05-01	$1.34	$1.35	$1.30	$1.33	$1.33	21,299
2018-04-30	$1.37	$1.38	$1.34	$1.35	$1.35	32,276
2018-04-27	$1.37	$1.38	$1.36	$1.37	$1.37	21,728
2018-04-26	$1.37	$1.37	$1.35	$1.37	$1.37	35,415
2018-04-25	$1.38	$1.39	$1.36	$1.37	$1.37	40,935
2018-04-24	$1.38	$1.40	$1.38	$1.40	$1.40	5,833
2018-04-23	$1.38	$1.38	$1.36	$1.38	$1.38	7,217
2018-04-20	$1.35	$1.39	$1.35	$1.37	$1.37	46,605
2018-04-19	$1.36	$1.37	$1.35	$1.36	$1.36	28,868
2018-04-18	$1.37	$1.38	$1.36	$1.38	$1.38	33,283
2018-04-17	$1.37	$1.39	$1.35	$1.37	$1.37	11,070
2018-04-16	$1.37	$1.38	$1.36	$1.36	$1.36	17,700
2018-04-13	$1.37	$1.39	$1.36	$1.36	$1.36	18,446
2018-04-12	$1.37	$1.43	$1.36	$1.37	$1.37	21,475
2018-04-11	$1.37	$1.38	$1.36	$1.37	$1.37	29,502
2018-04-10	$1.37	$1.38	$1.36	$1.37	$1.37	42,143
2018-04-09	$1.37	$1.37	$1.36	$1.36	$1.36	180,794
2018-04-06	$1.40	$1.40	$1.37	$1.37	$1.37	3,789
2018-04-05	$1.37	$1.40	$1.37	$1.40	$1.40	7,806
2018-04-04	$1.37	$1.40	$1.37	$1.37	$1.37	4,207
2018-04-03	$1.39	$1.40	$1.36	$1.39	$1.39	5,460
2018-04-02	$1.37	$1.40	$1.37	$1.40	$1.40	14,200
2018-03-29	$1.39	$1.40	$1.36	$1.36	$1.36	6,520
2018-03-28	$1.40	$1.40	$1.36	$1.40	$1.40	15,278
2018-03-27	$1.39	$1.40	$1.37	$1.37	$1.37	16,333
2018-03-26	$1.40	$1.40	$1.38	$1.38	$1.38	30,749
2018-03-23	$1.40	$1.40	$1.36	$1.40	$1.40	20,184
2018-03-22	$1.38	$1.42	$1.37	$1.37	$1.37	126,312
2018-03-21	$1.40	$1.42	$1.38	$1.40	$1.40	48,176
2018-03-20	$1.39	$1.43	$1.37	$1.41	$1.41	63,994
2018-03-19	$1.37	$1.40	$1.37	$1.39	$1.39	22,976
2018-03-16	$1.40	$1.40	$1.36	$1.37	$1.37	111,885
2018-03-15	$1.47	$1.49	$1.41	$1.41	$1.41	40,840
2018-03-14	$1.49	$1.50	$1.43	$1.50	$1.50	28,957
2018-03-13	$1.49	$1.55	$1.45	$1.49	$1.49	30,909
2018-03-12	$1.54	$1.57	$1.52	$1.53	$1.53	3,995
2018-03-09	$1.51	$1.55	$1.48	$1.55	$1.55	3,385
2018-03-08	$1.50	$1.51	$1.48	$1.50	$1.50	19,967
2018-03-07	$1.47	$1.50	$1.45	$1.49	$1.49	54,584
2018-03-06	$1.49	$1.51	$1.45	$1.47	$1.47	5,626
2018-03-05	$1.48	$1.51	$1.45	$1.49	$1.49	2,238
2018-03-02	$1.47	$1.50	$1.47	$1.48	$1.48	1,059
2018-03-01	$1.44	$1.50	$1.44	$1.46	$1.46	3,845
2018-02-28	$1.41	$1.47	$1.41	$1.43	$1.43	23,295
2018-02-27	$1.44	$1.45	$1.41	$1.44	$1.44	7,155
2018-02-26	$1.42	$1.50	$1.41	$1.45	$1.45	51,179
2018-02-23	$1.41	$1.47	$1.41	$1.41	$1.41	18,869
2018-02-22	$1.43	$1.46	$1.41	$1.41	$1.41	54,469
2018-02-21	$1.45	$1.47	$1.41	$1.42	$1.42	46,206
2018-02-20	$1.44	$1.47	$1.41	$1.42	$1.42	7,248
2018-02-16	$1.44	$1.49	$1.37	$1.42	$1.42	47,387
2018-02-15	$1.41	$1.47	$1.40	$1.45	$1.45	6,979
2018-02-14	$1.40	$1.45	$1.40	$1.42	$1.42	31,175
2018-02-13	$1.38	$1.43	$1.36	$1.42	$1.42	24,043
2018-02-12	$1.38	$1.41	$1.37	$1.39	$1.39	5,038
2018-02-09	$1.40	$1.40	$1.32	$1.37	$1.37	161,310
2018-02-08	$1.43	$1.44	$1.40	$1.41	$1.41	47,843
2018-02-07	$1.44	$1.46	$1.42	$1.43	$1.43	16,453
2018-02-06	$1.45	$1.47	$1.41	$1.43	$1.43	59,472
2018-02-05	$1.46	$1.53	$1.43	$1.44	$1.44	43,416
2018-02-02	$1.51	$1.52	$1.46	$1.46	$1.46	45,024
2018-02-01	$1.48	$1.54	$1.48	$1.52	$1.52	45,523
2018-01-31	$1.50	$1.55	$1.47	$1.51	$1.51	429,959
2018-01-30	$1.62	$1.66	$1.61	$1.65	$1.65	17,415
2018-01-29	$1.66	$1.66	$1.61	$1.64	$1.64	25,601
2018-01-26	$1.68	$1.68	$1.61	$1.64	$1.64	6,578
2018-01-25	$1.65	$1.67	$1.63	$1.65	$1.65	10,493
2018-01-24	$1.64	$1.66	$1.64	$1.64	$1.64	38,788
2018-01-23	$1.62	$1.67	$1.61	$1.63	$1.63	4,521
2018-01-22	$1.66	$1.70	$1.66	$1.67	$1.67	19,659
2018-01-19	$1.69	$1.70	$1.62	$1.66	$1.66	15,533
2018-01-18	$1.66	$1.75	$1.66	$1.70	$1.70	46,182
2018-01-17	$1.65	$1.67	$1.65	$1.67	$1.67	9,830
2018-01-16	$1.58	$1.75	$1.58	$1.62	$1.62	101,797
2018-01-12	$1.65	$1.66	$1.61	$1.61	$1.61	37,535
2018-01-11	$1.66	$1.69	$1.65	$1.66	$1.66	42,239
2018-01-10	$1.67	$1.68	$1.66	$1.66	$1.66	5,787
2018-01-09	$1.70	$1.70	$1.67	$1.67	$1.67	2,001
2018-01-08	$1.73	$1.74	$1.65	$1.68	$1.68	26,752
2018-01-05	$1.75	$1.76	$1.68	$1.74	$1.74	1,391
2018-01-04	$1.72	$1.78	$1.68	$1.69	$1.69	8,706
2018-01-03	$1.75	$1.78	$1.66	$1.75	$1.75	6,672
2018-01-02	$1.68	$1.77	$1.68	$1.77	$1.77	8,320
2017-12-29	$1.62	$1.67	$1.62	$1.67	$1.67	24,599
2017-12-28	$1.63	$1.64	$1.57	$1.63	$1.63	95,476
2017-12-27	$1.67	$1.68	$1.61	$1.61	$1.61	21,962
2017-12-26	$1.61	$1.64	$1.61	$1.63	$1.63	3,153
2017-12-22	$1.69	$1.69	$1.57	$1.64	$1.64	70,369
2017-12-21	$1.60	$1.69	$1.58	$1.66	$1.66	32,581
2017-12-20	$1.64	$1.66	$1.63	$1.65	$1.65	6,111
2017-12-19	$1.68	$1.68	$1.57	$1.61	$1.61	38,695
2017-12-18	$1.67	$1.69	$1.65	$1.66	$1.66	14,054
2017-12-15	$1.66	$1.67	$1.65	$1.66	$1.66	12,982
2017-12-14	$1.70	$1.70	$1.67	$1.67	$1.67	3,538
2017-12-13	$1.66	$1.71	$1.66	$1.66	$1.66	2,246
2017-12-12	$1.67	$1.81	$1.65	$1.65	$1.65	33,990
2017-12-11	$1.67	$1.80	$1.66	$1.68	$1.68	38,130
2017-12-08	$1.68	$1.73	$1.65	$1.65	$1.65	13,175
2017-12-07	$1.65	$1.70	$1.65	$1.68	$1.68	16,767
2017-12-06	$1.72	$1.72	$1.66	$1.66	$1.66	12,122
2017-12-05	$1.79	$1.79	$1.71	$1.74	$1.74	3,983
2017-12-04	$1.82	$1.82	$1.70	$1.80	$1.80	19,381
2017-12-01	$1.82	$1.82	$1.75	$1.76	$1.76	16,957
2017-11-30	$1.88	$1.88	$1.84	$1.84	$1.84	5,898
2017-11-29	$1.84	$1.86	$1.79	$1.84	$1.84	3,364
2017-11-28	$1.87	$1.88	$1.80	$1.80	$1.80	12,164
2017-11-27	$1.86	$1.88	$1.86	$1.87	$1.87	9,600
2017-11-24	$1.86	$1.90	$1.86	$1.89	$1.89	6,420
2017-11-22	$1.85	$1.86	$1.80	$1.86	$1.86	2,475
2017-11-21	$1.83	$1.90	$1.80	$1.85	$1.85	22,859
2017-11-20	$1.84	$1.84	$1.80	$1.83	$1.83	17,730
2017-11-17	$1.76	$1.80	$1.73	$1.79	$1.79	21,503
2017-11-16	$1.83	$1.86	$1.80	$1.84	$1.84	39,369
2017-11-15	$1.86	$1.86	$1.78	$1.80	$1.80	184,615
2017-11-14	$1.80	$1.86	$1.80	$1.86	$1.86	25,743
2017-11-13	$1.83	$1.83	$1.75	$1.79	$1.79	19,151
2017-11-10	$1.84	$1.84	$1.81	$1.84	$1.84	5,867
2017-11-09	$1.82	$1.84	$1.80	$1.82	$1.82	47,973
2017-11-08	$1.84	$1.85	$1.80	$1.83	$1.83	11,962
2017-11-07	$1.78	$1.86	$1.78	$1.83	$1.83	13,746
2017-11-06	$1.76	$1.84	$1.74	$1.81	$1.81	29,199
2017-11-03	$1.77	$1.85	$1.77	$1.79	$1.79	37,190
2017-11-02	$1.80	$1.85	$1.75	$1.78	$1.78	39,198
2017-11-01	$2.03	$2.03	$1.67	$1.82	$1.82	77,080
2017-10-31	$2.01	$2.04	$1.96	$2.00	$2.00	79,390
2017-10-30	$1.90	$2.02	$1.90	$2.01	$2.01	118,734
2017-10-27	$1.82	$1.94	$1.77	$1.94	$1.94	45,367
2017-10-26	$1.90	$1.92	$1.79	$1.82	$1.82	49,050
2017-10-25	$1.88	$1.88	$1.74	$1.87	$1.87	19,617
2017-10-24	$1.80	$1.87	$1.74	$1.87	$1.87	28,066
2017-10-23	$1.79	$1.79	$1.75	$1.76	$1.76	6,888
2017-10-20	$1.77	$1.82	$1.75	$1.75	$1.75	10,590
2017-10-19	$1.83	$1.84	$1.71	$1.75	$1.75	29,352
2017-10-18	$1.87	$1.89	$1.80	$1.85	$1.85	61,807
2017-10-17	$1.85	$1.89	$1.82	$1.87	$1.87	74,714
2017-10-16	$1.89	$2.00	$1.88	$1.88	$1.88	161,968
2017-10-13	$1.90	$1.90	$1.86	$1.87	$1.87	62,361
2017-10-12	$1.90	$1.90	$1.85	$1.88	$1.88	37,977
2017-10-11	$1.82	$1.90	$1.80	$1.88	$1.88	70,153
2017-10-10	$1.83	$1.85	$1.81	$1.85	$1.85	27,435
2017-10-09	$1.67	$1.86	$1.67	$1.83	$1.83	81,587
2017-10-06	$1.69	$1.70	$1.69	$1.70	$1.70	12,614
2017-10-05	$1.70	$1.70	$1.69	$1.70	$1.70	30,114
2017-10-04	$1.71	$1.71	$1.68	$1.68	$1.68	17,921
2017-10-03	$1.74	$1.78	$1.71	$1.72	$1.72	8,086
2017-10-02	$1.75	$1.77	$1.68	$1.73	$1.73	5,434
2017-09-29	$1.73	$1.78	$1.66	$1.77	$1.77	23,332
2017-09-28	$1.74	$1.75	$1.72	$1.72	$1.72	3,389
2017-09-27	$1.62	$1.73	$1.62	$1.73	$1.73	24,396
2017-09-26	$1.72	$1.72	$1.56	$1.63	$1.63	98,512
2017-09-25	$1.66	$1.73	$1.65	$1.68	$1.68	45,749
2017-09-22	$1.64	$1.68	$1.62	$1.62	$1.62	15,461
2017-09-21	$1.60	$1.68	$1.60	$1.63	$1.63	8,068
2017-09-20	$1.64	$1.67	$1.61	$1.61	$1.61	28,982
2017-09-19	$1.65	$1.68	$1.57	$1.59	$1.59	61,651
2017-09-18	$1.72	$1.72	$1.56	$1.63	$1.63	45,018
2017-09-15	$1.60	$1.73	$1.60	$1.69	$1.69	16,895
2017-09-14	$1.58	$1.65	$1.58	$1.59	$1.59	16,902
2017-09-13	$1.61	$1.64	$1.58	$1.64	$1.64	13,713
2017-09-12	$1.64	$1.64	$1.61	$1.62	$1.62	3,650
2017-09-11	$1.57	$1.63	$1.56	$1.63	$1.63	6,221
2017-09-08	$1.55	$1.65	$1.55	$1.58	$1.58	27,417
2017-09-07	$1.49	$1.60	$1.49	$1.59	$1.59	33,345
2017-09-06	$1.51	$1.54	$1.50	$1.50	$1.50	43,864
2017-09-05	$1.54	$1.55	$1.51	$1.51	$1.51	49,195
2017-09-01	$1.54	$1.58	$1.51	$1.55	$1.55	6,965
2017-08-31	$1.55	$1.59	$1.50	$1.55	$1.55	52,579
2017-08-30	$1.54	$1.58	$1.50	$1.51	$1.51	138,575
2017-08-29	$1.52	$1.57	$1.51	$1.52	$1.52	24,513
2017-08-28	$1.55	$1.61	$1.51	$1.53	$1.53	36,541
2017-08-25	$1.55	$1.59	$1.52	$1.58	$1.58	15,624
2017-08-24	$1.50	$1.57	$1.49	$1.52	$1.52	28,896
2017-08-23	$1.46	$1.58	$1.45	$1.51	$1.51	75,529
2017-08-22	$1.52	$1.52	$1.46	$1.48	$1.48	130,851
2017-08-21	$1.59	$1.59	$1.51	$1.52	$1.52	133,636
2017-08-18	$1.60	$1.65	$1.59	$1.59	$1.59	29,048
2017-08-17	$1.61	$1.67	$1.59	$1.60	$1.60	149,541
2017-08-16	$1.63	$1.64	$1.62	$1.62	$1.62	34,413
2017-08-15	$1.66	$1.68	$1.63	$1.63	$1.63	25,532
2017-08-14	$1.66	$1.77	$1.66	$1.77	$1.77	39,666
2017-08-11	$1.66	$1.69	$1.63	$1.66	$1.66	18,937
2017-08-10	$1.67	$1.67	$1.63	$1.63	$1.63	33,970
2017-08-09	$1.70	$1.70	$1.65	$1.69	$1.69	50,056
2017-08-08	$1.69	$1.69	$1.64	$1.65	$1.65	24,209
2017-08-07	$1.65	$1.69	$1.65	$1.65	$1.65	57,172
2017-08-04	$1.75	$1.75	$1.67	$1.67	$1.67	21,606
2017-08-03	$1.85	$1.88	$1.68	$1.69	$1.69	342,946
2017-08-02	$1.94	$1.96	$1.89	$1.96	$1.96	28,789
2017-08-01	$1.89	$1.91	$1.89	$1.91	$1.91	9,519
2017-07-31	$1.89	$1.89	$1.88	$1.89	$1.89	1,510
2017-07-28	$1.88	$1.91	$1.88	$1.91	$1.91	15,958
2017-07-27	$1.90	$1.90	$1.88	$1.90	$1.90	9,176
2017-07-26	$1.85	$1.89	$1.84	$1.85	$1.85	7,319
2017-07-25	$1.89	$1.91	$1.85	$1.85	$1.85	19,979
2017-07-24	$1.85	$1.86	$1.85	$1.85	$1.85	7,580
2017-07-21	$1.90	$1.94	$1.85	$1.85	$1.85	31,037
2017-07-20	$1.85	$1.92	$1.85	$1.87	$1.87	17,681
2017-07-19	$1.85	$1.88	$1.84	$1.85	$1.85	8,431
2017-07-18	$1.84	$1.90	$1.84	$1.84	$1.84	8,792
2017-07-17	$1.88	$1.93	$1.85	$1.85	$1.85	19,909
2017-07-14	$1.86	$1.88	$1.84	$1.84	$1.84	3,473
2017-07-13	$1.84	$1.87	$1.84	$1.86	$1.86	12,466
2017-07-12	$1.85	$1.90	$1.83	$1.87	$1.87	18,888
2017-07-11	$1.85	$1.96	$1.79	$1.87	$1.87	30,622
2017-07-10	$1.78	$1.90	$1.78	$1.82	$1.82	21,581
2017-07-07	$1.81	$1.89	$1.76	$1.83	$1.83	42,564
2017-07-06	$1.83	$1.84	$1.80	$1.80	$1.80	4,301
2017-07-05	$1.87	$1.92	$1.80	$1.84	$1.84	51,157
2017-07-03	$2.00	$2.05	$1.86	$1.86	$1.86	39,643
2017-06-30	$1.85	$1.97	$1.85	$1.96	$1.96	15,073
2017-06-29	$1.97	$1.97	$1.85	$1.87	$1.87	49,651
2017-06-28	$1.90	$2.00	$1.85	$1.95	$1.95	57,466
2017-06-27	$1.90	$1.95	$1.90	$1.90	$1.90	7,174
2017-06-26	$2.00	$2.00	$1.88	$1.91	$1.91	5,579
2017-06-23	$1.88	$1.96	$1.86	$1.90	$1.90	6,749
2017-06-22	$1.86	$1.98	$1.86	$1.90	$1.90	10,172
2017-06-21	$1.94	$2.04	$1.88	$1.89	$1.89	42,549
2017-06-20	$1.90	$2.01	$1.85	$1.95	$1.95	64,317
2017-06-19	$1.98	$2.00	$1.90	$1.91	$1.91	22,148
2017-06-16	$1.86	$1.92	$1.85	$1.85	$1.85	14,739
2017-06-15	$1.86	$1.99	$1.85	$1.87	$1.87	59,178
2017-06-14	$2.09	$2.09	$1.85	$1.87	$1.87	26,150
2017-06-13	$1.89	$2.02	$1.88	$1.88	$1.88	21,055
2017-06-12	$1.85	$1.99	$1.85	$1.86	$1.86	53,725
2017-06-09	$1.92	$1.98	$1.85	$1.85	$1.85	48,019
2017-06-08	$1.94	$2.07	$1.91	$1.96	$1.96	44,158
2017-06-07	$2.00	$2.03	$1.93	$1.94	$1.94	9,909
2017-06-06	$2.03	$2.07	$1.93	$1.93	$1.93	44,946
2017-06-05	$1.89	$2.15	$1.89	$1.96	$1.96	125,134
2017-06-02	$1.94	$1.96	$1.86	$1.88	$1.88	84,344
2017-06-01	$2.03	$2.09	$1.86	$1.93	$1.93	173,298
2017-05-31	$2.03	$2.19	$2.00	$2.03	$2.03	34,219
2017-05-30	$2.10	$2.23	$2.03	$2.03	$2.03	61,223
2017-05-26	$2.02	$2.09	$1.96	$2.09	$2.09	62,360
2017-05-25	$2.06	$2.09	$2.02	$2.02	$2.02	26,216
2017-05-24	$2.12	$2.12	$2.02	$2.09	$2.09	10,505
2017-05-23	$2.04	$2.14	$2.02	$2.02	$2.02	27,710
2017-05-22	$2.05	$2.17	$2.05	$2.06	$2.06	46,408
2017-05-19	$2.07	$2.13	$2.06	$2.07	$2.07	61,791
2017-05-18	$2.17	$2.18	$2.00	$2.06	$2.06	62,803
2017-05-17	$2.14	$2.22	$2.05	$2.07	$2.07	31,830
2017-05-16	$2.25	$2.25	$2.18	$2.18	$2.18	8,681
2017-05-15	$2.17	$2.26	$2.05	$2.23	$2.23	23,407
2017-05-12	$2.21	$2.33	$2.15	$2.15	$2.15	42,035
2017-05-11	$2.15	$2.26	$2.15	$2.24	$2.24	76,619
2017-05-10	$2.35	$2.39	$2.03	$2.16	$2.16	202,376
2017-05-09	$2.50	$2.60	$2.42	$2.50	$2.50	218,688
2017-05-08	$2.47	$2.58	$2.43	$2.49	$2.49	188,969
2017-05-05	$2.41	$2.48	$2.36	$2.45	$2.45	165,384
2017-05-04	$2.38	$2.45	$2.35	$2.41	$2.41	74,324
2017-05-03	$2.40	$2.47	$2.35	$2.40	$2.40	85,070
2017-05-02	$2.49	$2.49	$2.38	$2.40	$2.40	20,227
2017-05-01	$2.42	$2.45	$2.40	$2.41	$2.41	19,287
2017-04-28	$2.50	$2.50	$2.46	$2.48	$2.48	38,086
2017-04-27	$2.49	$2.50	$2.49	$2.50	$2.50	49,983
2017-04-26	$2.48	$2.50	$2.48	$2.49	$2.49	82,810
2017-04-25	$2.49	$2.50	$2.46	$2.48	$2.48	14,240
2017-04-24	$2.50	$2.50	$2.45	$2.49	$2.49	35,182
2017-04-21	$2.50	$2.50	$2.42	$2.49	$2.49	59,125
2017-04-20	$2.55	$2.55	$2.49	$2.50	$2.50	27,582
2017-04-19	$2.40	$2.52	$2.35	$2.50	$2.50	117,574
2017-04-18	$2.36	$2.40	$2.33	$2.35	$2.35	31,649
2017-04-17	$2.33	$2.37	$2.33	$2.33	$2.33	24,372
2017-04-13	$2.23	$2.30	$2.23	$2.27	$2.27	18,959
2017-04-12	$2.21	$2.30	$2.18	$2.23	$2.23	55,496
2017-04-11	$2.31	$2.38	$2.27	$2.27	$2.27	80,424
2017-04-10	$2.27	$2.37	$2.25	$2.35	$2.35	78,521
2017-04-07	$2.26	$2.35	$2.24	$2.30	$2.30	17,599
2017-04-06	$2.25	$2.36	$2.24	$2.28	$2.28	16,846
2017-04-05	$2.39	$2.39	$2.24	$2.24	$2.24	53,116
2017-04-04	$2.31	$2.36	$2.29	$2.35	$2.35	17,622
2017-04-03	$2.28	$2.36	$2.28	$2.33	$2.33	22,076
2017-03-31	$2.31	$2.37	$2.28	$2.29	$2.29	9,981
2017-03-30	$2.30	$2.35	$2.26	$2.32	$2.32	11,488
2017-03-29	$2.30	$2.35	$2.26	$2.35	$2.35	6,916
2017-03-28	$2.34	$2.37	$2.30	$2.31	$2.31	1,496
2017-03-27	$2.39	$2.40	$2.32	$2.34	$2.34	38,139
2017-03-24	$2.35	$2.38	$2.29	$2.38	$2.38	21,896
2017-03-23	$2.26	$2.37	$2.26	$2.34	$2.34	9,989
2017-03-22	$2.24	$2.33	$2.24	$2.31	$2.31	9,774
2017-03-21	$2.35	$2.35	$2.25	$2.27	$2.27	54,553
2017-03-20	$2.32	$2.36	$2.22	$2.31	$2.31	16,946
2017-03-17	$2.21	$2.39	$2.21	$2.34	$2.34	110,477
2017-03-16	$2.30	$2.30	$2.18	$2.21	$2.21	33,358
2017-03-15	$2.16	$2.30	$2.11	$2.29	$2.29	44,677
2017-03-14	$2.20	$2.24	$2.12	$2.24	$2.24	49,184
2017-03-13	$2.15	$2.27	$2.15	$2.18	$2.18	31,470
2017-03-10	$2.19	$2.22	$2.15	$2.16	$2.16	18,190
2017-03-09	$2.17	$2.27	$2.15	$2.19	$2.19	36,724
2017-03-08	$2.17	$2.24	$2.15	$2.18	$2.18	2,218
2017-03-07	$2.16	$2.30	$2.16	$2.21	$2.21	60,036
2017-03-06	$2.26	$2.30	$2.15	$2.16	$2.16	61,438
2017-03-03	$2.25	$2.28	$2.14	$2.25	$2.25	56,016
2017-03-02	$2.25	$2.29	$2.10	$2.25	$2.25	112,881
2017-03-01	$2.20	$2.35	$2.10	$2.30	$2.30	139,099
2017-02-28	$2.22	$2.27	$2.18	$2.20	$2.20	13,363
2017-02-27	$2.28	$2.30	$2.18	$2.30	$2.30	34,296
2017-02-24	$2.25	$2.29	$2.18	$2.23	$2.23	46,775
2017-02-23	$2.29	$2.32	$2.20	$2.21	$2.21	18,931
2017-02-22	$2.32	$2.37	$2.21	$2.22	$2.22	38,369
2017-02-21	$2.31	$2.37	$2.27	$2.35	$2.35	38,672
2017-02-17	$2.32	$2.36	$2.27	$2.30	$2.30	38,793
2017-02-16	$2.28	$2.35	$2.28	$2.35	$2.35	17,020
2017-02-15	$2.35	$2.35	$2.25	$2.30	$2.30	78,952
2017-02-14	$2.36	$2.41	$2.35	$2.37	$2.37	50,199
2017-02-13	$2.46	$2.47	$2.37	$2.37	$2.37	92,730
2017-02-10	$2.38	$2.53	$2.36	$2.47	$2.47	42,153
2017-02-09	$2.48	$2.51	$2.40	$2.40	$2.40	13,443
2017-02-08	$2.53	$2.55	$2.48	$2.48	$2.48	11,600
2017-02-07	$2.46	$2.55	$2.46	$2.51	$2.51	32,835
2017-02-06	$2.52	$2.55	$2.46	$2.49	$2.49	43,365
2017-02-03	$2.50	$2.55	$2.41	$2.55	$2.55	59,942
2017-02-02	$2.47	$2.55	$2.36	$2.49	$2.49	124,270
2017-02-01	$2.37	$2.47	$2.35	$2.45	$2.45	158,869
2017-01-31	$2.34	$2.44	$2.31	$2.35	$2.35	77,142
2017-01-30	$2.35	$2.44	$2.28	$2.36	$2.36	31,385
2017-01-27	$2.49	$2.54	$2.31	$2.39	$2.39	72,886
2017-01-26	$2.49	$2.52	$2.40	$2.50	$2.50	55,523
2017-01-25	$2.60	$2.75	$2.47	$2.50	$2.50	229,415
2017-01-24	$2.71	$2.75	$2.61	$2.70	$2.70	160,050
2017-01-23	$2.72	$2.75	$2.68	$2.73	$2.73	132,602
2017-01-20	$2.69	$2.80	$2.61	$2.71	$2.71	49,504
2017-01-19	$2.71	$2.75	$2.62	$2.71	$2.71	123,945
2017-01-18	$2.72	$2.74	$2.57	$2.74	$2.74	195,510
2017-01-17	$2.70	$2.74	$2.61	$2.74	$2.74	101,289
2017-01-13	$2.56	$2.67	$2.44	$2.64	$2.64	71,019
2017-01-12	$2.60	$2.68	$2.43	$2.51	$2.51	46,784
2017-01-11	$2.76	$2.77	$2.50	$2.63	$2.63	105,978
2017-01-10	$2.47	$2.75	$2.47	$2.74	$2.74	278,624
2017-01-09	$2.46	$2.50	$2.40	$2.45	$2.45	221,495
2017-01-06	$2.53	$2.53	$2.38	$2.49	$2.49	315,976
2017-01-05	$2.38	$2.50	$2.32	$2.50	$2.50	319,111
2017-01-04	$2.04	$2.40	$2.04	$2.38	$2.38	594,810
2017-01-03	$1.85	$1.90	$1.85	$1.89	$1.89	44,225
2016-12-30	$1.90	$1.96	$1.77	$1.80	$1.80	286,729
2016-12-29	$1.93	$2.00	$1.86	$1.90	$1.90	106,133
2016-12-28	$1.95	$2.00	$1.83	$1.94	$1.94	61,422
2016-12-27	$1.90	$2.00	$1.90	$1.98	$1.98	84,823
2016-12-23	$1.90	$1.98	$1.88	$1.92	$1.92	34,086
2016-12-22	$1.95	$2.02	$1.86	$1.88	$1.88	67,603
2016-12-21	$1.95	$1.99	$1.95	$1.97	$1.97	8,021
2016-12-20	$1.93	$2.07	$1.92	$1.99	$1.99	77,134
2016-12-19	$2.05	$2.05	$1.91	$1.98	$1.98	47,777
2016-12-16	$2.04	$2.04	$1.90	$1.97	$1.97	4,088
2016-12-15	$2.07	$2.07	$1.95	$1.96	$1.96	10,293
2016-12-14	$2.01	$2.13	$1.96	$2.03	$2.03	98,372
2016-12-13	$1.96	$2.02	$1.96	$1.98	$1.98	44,420
2016-12-12	$1.97	$2.02	$1.95	$1.98	$1.98	39,715
2016-12-09	$1.85	$2.02	$1.80	$2.00	$2.00	178,184
2016-12-08	$1.85	$1.88	$1.82	$1.85	$1.85	69,830
2016-12-07	$1.89	$1.89	$1.84	$1.85	$1.85	12,400
2016-12-06	$1.87	$1.96	$1.82	$1.85	$1.85	40,935
2016-12-05	$1.87	$2.00	$1.87	$1.91	$1.91	35,201
2016-12-02	$1.89	$1.97	$1.83	$1.86	$1.86	89,938
2016-12-01	$1.83	$1.98	$1.81	$1.90	$1.90	98,671
2016-11-30	$1.85	$1.87	$1.82	$1.85	$1.85	50,966
2016-11-29	$1.80	$1.90	$1.80	$1.82	$1.82	26,511
2016-11-28	$1.84	$1.89	$1.81	$1.86	$1.86	9,301
2016-11-25	$1.84	$1.86	$1.80	$1.83	$1.83	17,728
2016-11-23	$1.84	$1.86	$1.81	$1.84	$1.84	37,505
2016-11-22	$2.02	$2.02	$1.82	$1.86	$1.86	38,964
2016-11-21	$2.02	$2.02	$1.95	$1.97	$1.97	4,477
2016-11-18	$1.99	$2.05	$1.95	$2.01	$2.01	13,119
2016-11-17	$2.12	$2.12	$2.06	$2.07	$2.07	25,007
2016-11-16	$1.90	$2.11	$1.86	$2.06	$2.06	146,083
2016-11-15	$1.90	$1.92	$1.85	$1.90	$1.90	39,591
2016-11-14	$1.85	$1.90	$1.85	$1.90	$1.90	15,250
2016-11-11	$1.82	$1.89	$1.82	$1.88	$1.88	17,157
2016-11-10	$1.86	$1.90	$1.81	$1.87	$1.87	27,711
2016-11-09	$1.87	$1.87	$1.80	$1.85	$1.85	19,930
2016-11-08	$1.87	$1.90	$1.85	$1.86	$1.86	15,342
2016-11-07	$1.92	$1.94	$1.85	$1.90	$1.90	31,128
2016-11-04	$1.93	$1.95	$1.90	$1.92	$1.92	37,983
2016-11-03	$2.06	$2.08	$1.91	$1.94	$1.94	132,806
2016-11-02	$1.78	$2.15	$1.78	$2.06	$2.06	673,896
2016-11-01	$1.77	$1.78	$1.73	$1.77	$1.77	3,394
2016-10-31	$1.75	$1.78	$1.75	$1.77	$1.77	1,868
2016-10-28	$1.85	$1.85	$1.76	$1.77	$1.77	23,235
2016-10-27	$1.86	$1.86	$1.83	$1.85	$1.85	8,917
2016-10-26	$1.83	$1.86	$1.83	$1.85	$1.85	11,901
2016-10-25	$1.83	$1.86	$1.83	$1.86	$1.86	17,033
2016-10-24	$1.86	$1.86	$1.85	$1.86	$1.86	10,413
2016-10-21	$1.86	$1.86	$1.83	$1.85	$1.85	38,050
2016-10-20	$1.88	$1.89	$1.85	$1.87	$1.87	40,117
2016-10-19	$1.80	$1.88	$1.80	$1.85	$1.85	92,172
2016-10-18	$1.83	$1.84	$1.79	$1.80	$1.80	46,105
2016-10-17	$1.80	$1.80	$1.74	$1.78	$1.78	6,024
2016-10-14	$1.77	$1.79	$1.73	$1.78	$1.78	20,441
2016-10-13	$1.70	$1.77	$1.70	$1.77	$1.77	12,648
2016-10-12	$1.68	$1.70	$1.68	$1.70	$1.70	12,457
2016-10-11	$1.66	$1.70	$1.66	$1.69	$1.69	6,172
2016-10-10	$1.67	$1.69	$1.66	$1.68	$1.68	16,305
2016-10-07	$1.66	$1.68	$1.66	$1.68	$1.68	15,967
2016-10-06	$1.68	$1.68	$1.64	$1.66	$1.66	1,328
2016-10-05	$1.64	$1.70	$1.64	$1.68	$1.68	9,704
2016-10-04	$1.67	$1.70	$1.62	$1.69	$1.69	5,613
2016-10-03	$1.69	$1.70	$1.61	$1.69	$1.69	2,040
2016-09-30	$1.69	$1.70	$1.62	$1.69	$1.69	7,286
2016-09-29	$1.59	$1.81	$1.59	$1.71	$1.71	95,803
2016-09-28	$1.60	$1.60	$1.57	$1.57	$1.57	27,080
2016-09-27	$1.58	$1.60	$1.57	$1.59	$1.59	31,691
2016-09-26	$1.58	$1.61	$1.56	$1.60	$1.60	5,147
2016-09-23	$1.57	$1.61	$1.57	$1.61	$1.61	16,651
2016-09-22	$1.59	$1.61	$1.56	$1.58	$1.58	50,929
2016-09-21	$1.60	$1.65	$1.59	$1.59	$1.59	64,168
2016-09-20	$1.66	$1.66	$1.61	$1.61	$1.61	45,962
2016-09-19	$1.62	$1.65	$1.61	$1.64	$1.64	31,945
2016-09-16	$1.60	$1.66	$1.60	$1.61	$1.61	14,934
2016-09-15	$1.61	$1.66	$1.58	$1.61	$1.61	94,163
2016-09-14	$1.63	$1.69	$1.62	$1.63	$1.63	55,258
2016-09-13	$1.68	$1.70	$1.61	$1.66	$1.66	73,750
2016-09-12	$1.69	$1.70	$1.65	$1.70	$1.70	12,949
2016-09-09	$1.70	$1.70	$1.65	$1.69	$1.69	29,620
2016-09-08	$1.65	$1.70	$1.65	$1.68	$1.68	4,790
2016-09-07	$1.71	$1.73	$1.67	$1.68	$1.68	19,155
2016-09-06	$1.69	$1.75	$1.68	$1.73	$1.73	7,588
2016-09-02	$1.70	$1.79	$1.67	$1.75	$1.75	11,056
2016-09-01	$1.71	$1.75	$1.67	$1.72	$1.72	6,880
2016-08-31	$1.80	$1.80	$1.69	$1.70	$1.70	1,642
2016-08-30	$1.77	$1.80	$1.70	$1.76	$1.76	11,296
2016-08-29	$1.76	$1.76	$1.73	$1.75	$1.75	5,179
2016-08-26	$1.77	$1.77	$1.76	$1.76	$1.76	429
2016-08-25	$1.79	$1.83	$1.74	$1.78	$1.78	2,628
2016-08-24	$1.72	$1.84	$1.72	$1.78	$1.78	6,880
2016-08-23	$1.81	$1.81	$1.75	$1.75	$1.75	14,779
2016-08-22	$1.82	$1.84	$1.79	$1.81	$1.81	6,666
2016-08-19	$1.81	$1.84	$1.80	$1.84	$1.84	4,441
2016-08-18	$1.83	$1.85	$1.79	$1.80	$1.80	9,776
2016-08-17	$1.77	$1.85	$1.77	$1.83	$1.83	22,337
2016-08-16	$1.81	$1.84	$1.76	$1.77	$1.77	16,795
2016-08-15	$1.79	$1.85	$1.78	$1.84	$1.84	7,892
2016-08-12	$1.83	$1.85	$1.80	$1.80	$1.80	6,471
2016-08-11	$1.84	$1.85	$1.81	$1.82	$1.82	10,989
2016-08-10	$1.85	$1.87	$1.80	$1.84	$1.84	9,061
2016-08-09	$1.83	$1.92	$1.83	$1.85	$1.85	5,997
2016-08-08	$1.87	$1.92	$1.80	$1.87	$1.87	27,399
2016-08-05	$1.80	$2.00	$1.75	$1.92	$1.92	262,876
2016-08-04	$1.80	$1.89	$1.73	$1.80	$1.80	63,334
2016-08-03	$1.69	$1.83	$1.69	$1.79	$1.79	279,629
2016-08-02	$1.62	$1.72	$1.58	$1.70	$1.70	21,488
2016-08-01	$1.65	$1.65	$1.57	$1.64	$1.64	9,874
2016-07-29	$1.54	$1.65	$1.49	$1.62	$1.62	58,384
2016-07-28	$1.56	$1.64	$1.52	$1.56	$1.56	6,263
2016-07-27	$1.58	$1.58	$1.54	$1.57	$1.57	877
2016-07-26	$1.56	$1.62	$1.53	$1.58	$1.58	21,710
2016-07-25	$1.58	$1.62	$1.51	$1.60	$1.60	12,374
2016-07-22	$1.53	$1.60	$1.50	$1.55	$1.55	86,600
2016-07-21	$1.53	$1.62	$1.50	$1.53	$1.53	23,770
2016-07-20	$1.58	$1.61	$1.50	$1.53	$1.53	68,310
2016-07-19	$1.53	$1.58	$1.48	$1.58	$1.58	48,970
2016-07-18	$1.58	$1.64	$1.54	$1.54	$1.54	11,344
2016-07-15	$1.58	$1.60	$1.58	$1.60	$1.60	12,421
2016-07-14	$1.62	$1.62	$1.58	$1.58	$1.58	1,824
2016-07-13	$1.65	$1.65	$1.58	$1.58	$1.58	2,452
2016-07-12	$1.60	$1.68	$1.58	$1.68	$1.68	19,387
2016-07-11	$1.64	$1.69	$1.60	$1.60	$1.60	46,757
2016-07-08	$1.76	$1.76	$1.64	$1.66	$1.66	33,555
2016-07-07	$1.69	$1.80	$1.69	$1.74	$1.74	78,955
2016-07-06	$1.62	$1.76	$1.62	$1.71	$1.71	52,888
2016-07-05	$1.63	$1.65	$1.60	$1.62	$1.62	4,422
2016-07-01	$1.54	$1.65	$1.52	$1.65	$1.65	38,794
2016-06-30	$1.51	$1.55	$1.51	$1.54	$1.54	17,432
2016-06-29	$1.51	$1.54	$1.51	$1.51	$1.51	9,242
2016-06-28	$1.51	$1.57	$1.48	$1.49	$1.49	73,707
2016-06-27	$1.52	$1.52	$1.48	$1.51	$1.51	13,875
2016-06-24	$1.50	$1.55	$1.50	$1.55	$1.55	12,800
2016-06-23	$1.50	$1.53	$1.50	$1.51	$1.51	3,600
2016-06-22	$1.53	$1.55	$1.50	$1.51	$1.51	6,444
2016-06-21	$1.52	$1.55	$1.48	$1.52	$1.52	13,045
2016-06-20	$1.46	$1.57	$1.46	$1.52	$1.52	3,748
2016-06-17	$1.46	$1.54	$1.45	$1.45	$1.45	5,140
2016-06-16	$1.50	$1.54	$1.44	$1.45	$1.45	9,044
2016-06-15	$1.48	$1.55	$1.42	$1.50	$1.50	30,906
2016-06-14	$1.50	$1.54	$1.42	$1.42	$1.42	69,398
2016-06-13	$1.50	$1.53	$1.50	$1.50	$1.50	9,550
2016-06-10	$1.56	$1.56	$1.50	$1.50	$1.50	13,650
2016-06-09	$1.50	$1.60	$1.46	$1.56	$1.56	24,505
2016-06-08	$1.43	$1.50	$1.43	$1.50	$1.50	84,006
2016-06-07	$1.44	$1.45	$1.42	$1.43	$1.43	1,400
2016-06-06	$1.42	$1.45	$1.41	$1.43	$1.43	5,029
2016-06-03	$1.41	$1.45	$1.41	$1.45	$1.45	1,354
2016-06-02	$1.41	$1.44	$1.41	$1.42	$1.42	12,935
2016-06-01	$1.44	$1.45	$1.40	$1.40	$1.40	9,626
2016-05-31	$1.40	$1.45	$1.40	$1.44	$1.44	11,120
2016-05-27	$1.41	$1.45	$1.41	$1.44	$1.44	7,264
2016-05-26	$1.41	$1.45	$1.40	$1.40	$1.40	8,335
2016-05-25	$1.45	$1.45	$1.40	$1.41	$1.41	17,462
2016-05-24	$1.41	$1.45	$1.40	$1.44	$1.44	21,318
2016-05-23	$1.43	$1.45	$1.40	$1.44	$1.44	11,058
2016-05-20	$1.44	$1.45	$1.40	$1.41	$1.41	3,325
2016-05-19	$1.41	$1.43	$1.40	$1.41	$1.41	10,105
2016-05-18	$1.40	$1.42	$1.40	$1.40	$1.40	9,738
2016-05-17	$1.45	$1.45	$1.40	$1.41	$1.41	54,661
2016-05-16	$1.49	$1.56	$1.47	$1.48	$1.48	34,190
2016-05-13	$1.49	$1.50	$1.46	$1.46	$1.46	8,467
2016-05-12	$1.50	$1.50	$1.47	$1.47	$1.47	6,325
2016-05-11	$1.47	$1.57	$1.47	$1.50	$1.50	13,131
2016-05-10	$1.45	$1.47	$1.44	$1.47	$1.47	9,801
2016-05-09	$1.45	$1.45	$1.44	$1.45	$1.45	4,305
2016-05-06	$1.44	$1.44	$1.40	$1.43	$1.43	31,197
2016-05-05	$1.42	$1.42	$1.42	$1.42	$1.42	2,139
2016-05-04	$1.44	$1.44	$1.43	$1.43	$1.43	3,681
2016-05-03	$1.39	$1.39	$1.37	$1.37	$1.37	3,023
2016-05-02	$1.45	$1.48	$1.39	$1.39	$1.39	14,566
2016-04-29	$1.44	$1.46	$1.41	$1.41	$1.41	8,782
2016-04-28	$1.41	$1.45	$1.41	$1.44	$1.44	13,400
2016-04-27	$1.40	$1.41	$1.40	$1.40	$1.40	1,413
2016-04-26	$1.45	$1.47	$1.40	$1.40	$1.40	24,628
2016-04-25	$1.45	$1.47	$1.44	$1.44	$1.44	9,301
2016-04-22	$1.47	$1.48	$1.44	$1.46	$1.46	19,258
2016-04-21	$1.48	$1.48	$1.46	$1.46	$1.46	6,901
2016-04-20	$1.48	$1.48	$1.45	$1.47	$1.47	9,343
2016-04-19	$1.50	$1.50	$1.45	$1.46	$1.46	18,136
2016-04-18	$1.55	$1.55	$1.49	$1.55	$1.55	507
2016-04-15	$1.49	$1.54	$1.49	$1.49	$1.49	12,334
2016-04-14	$1.52	$1.52	$1.48	$1.51	$1.51	14,322
2016-04-13	$1.55	$1.55	$1.50	$1.53	$1.53	13,233
2016-04-12	$1.52	$1.55	$1.52	$1.53	$1.53	1,413
2016-04-11	$1.55	$1.55	$1.52	$1.52	$1.52	2,889
2016-04-08	$1.57	$1.58	$1.51	$1.54	$1.54	36,694
2016-04-07	$1.56	$1.62	$1.53	$1.56	$1.56	65,896
2016-04-06	$1.60	$1.60	$1.56	$1.56	$1.56	13,676
2016-04-05	$1.55	$1.65	$1.55	$1.57	$1.57	2,913
2016-04-04	$1.58	$1.62	$1.53	$1.58	$1.58	11,515
2016-04-01	$1.57	$1.57	$1.57	$1.57	$1.57	939
2016-03-31	$1.58	$1.58	$1.52	$1.57	$1.57	23,524
2016-03-30	$1.49	$1.58	$1.49	$1.50	$1.50	26,696
2016-03-29	$1.46	$1.52	$1.46	$1.52	$1.52	20,577
2016-03-28	$1.44	$1.50	$1.44	$1.46	$1.46	42,522
2016-03-24	$1.43	$1.51	$1.40	$1.43	$1.43	41,611
2016-03-23	$1.47	$1.47	$1.43	$1.46	$1.46	48,374
2016-03-22	$1.47	$1.54	$1.47	$1.47	$1.47	21,761
2016-03-21	$1.52	$1.62	$1.47	$1.47	$1.47	181,833
2016-03-18	$1.49	$1.65	$1.47	$1.50	$1.50	230,228
2016-03-17	$1.49	$1.54	$1.49	$1.51	$1.51	525,422
2016-03-16	$1.51	$1.53	$1.49	$1.49	$1.49	11,296
2016-03-15	$1.51	$1.54	$1.50	$1.52	$1.52	6,501
2016-03-14	$1.48	$1.54	$1.46	$1.52	$1.52	31,332
2016-03-11	$1.50	$1.50	$1.46	$1.49	$1.49	5,002
2016-03-10	$1.49	$1.49	$1.45	$1.48	$1.48	15,792
2016-03-09	$1.49	$1.53	$1.48	$1.50	$1.50	14,275
2016-03-08	$1.49	$1.49	$1.47	$1.47	$1.47	5,959
2016-03-07	$1.50	$1.50	$1.49	$1.50	$1.50	1,667
2016-03-04	$1.52	$1.52	$1.46	$1.48	$1.48	28,698
2016-03-03	$1.48	$1.53	$1.48	$1.50	$1.50	3,209
2016-03-02	$1.50	$1.53	$1.46	$1.49	$1.49	106,609
2016-03-01	$1.48	$1.54	$1.46	$1.54	$1.54	23,098
2016-02-29	$1.53	$1.57	$1.46	$1.51	$1.51	30,161
2016-02-26	$1.52	$1.53	$1.46	$1.46	$1.46	6,942
2016-02-25	$1.47	$1.53	$1.46	$1.50	$1.50	25,038
2016-02-24	$1.48	$1.50	$1.41	$1.50	$1.50	23,241
2016-02-23	$1.40	$1.46	$1.40	$1.46	$1.46	24,735
2016-02-22	$1.45	$1.45	$1.39	$1.41	$1.41	15,480
2016-02-19	$1.40	$1.45	$1.38	$1.40	$1.40	8,187
2016-02-18	$1.38	$1.43	$1.38	$1.40	$1.40	19,468
2016-02-17	$1.36	$1.41	$1.36	$1.38	$1.38	10,963
2016-02-16	$1.34	$1.40	$1.34	$1.35	$1.35	22,011
2016-02-12	$1.36	$1.36	$1.32	$1.33	$1.33	899
2016-02-11	$1.25	$1.37	$1.21	$1.36	$1.36	140,751
2016-02-10	$1.29	$1.30	$1.27	$1.28	$1.28	8,218
2016-02-09	$1.28	$1.29	$1.27	$1.27	$1.27	41,171
2016-02-08	$1.35	$1.35	$1.27	$1.28	$1.28	10,987
2016-02-05	$1.39	$1.39	$1.28	$1.28	$1.28	14,892
2016-02-04	$1.31	$1.38	$1.28	$1.28	$1.28	27,877
2016-02-03	$1.31	$1.34	$1.30	$1.30	$1.30	11,914
2016-02-02	$1.30	$1.33	$1.27	$1.31	$1.31	7,470
2016-02-01	$1.38	$1.38	$1.25	$1.28	$1.28	14,437
2016-01-29	$1.31	$1.39	$1.31	$1.37	$1.37	11,822
2016-01-28	$1.30	$1.34	$1.22	$1.31	$1.31	85,140
2016-01-27	$1.46	$1.46	$1.29	$1.34	$1.34	53,173
2016-01-26	$1.38	$1.38	$1.35	$1.38	$1.38	6,981
2016-01-25	$1.39	$1.39	$1.32	$1.37	$1.37	4,698
2016-01-22	$1.36	$1.39	$1.36	$1.36	$1.36	7,861
2016-01-21	$1.31	$1.39	$1.26	$1.36	$1.36	69,110
2016-01-20	$1.43	$1.43	$1.29	$1.32	$1.32	86,888
2016-01-19	$1.36	$1.46	$1.33	$1.36	$1.36	31,160
2016-01-15	$1.33	$1.37	$1.31	$1.36	$1.36	110,384
2016-01-14	$1.35	$1.46	$1.29	$1.44	$1.44	65,433
2016-01-13	$1.41	$1.50	$1.33	$1.35	$1.35	229,566
2016-01-12	$1.42	$1.46	$1.39	$1.44	$1.44	29,157
2016-01-11	$1.45	$1.45	$1.38	$1.42	$1.42	138,651
2016-01-08	$1.50	$1.51	$1.44	$1.44	$1.44	25,139
2016-01-07	$1.50	$1.52	$1.47	$1.47	$1.47	31,695
2016-01-06	$1.53	$1.57	$1.51	$1.51	$1.51	20,604
2016-01-05	$1.53	$1.59	$1.49	$1.56	$1.56	30,813
2016-01-04	$1.42	$1.54	$1.40	$1.54	$1.54	42,149
2015-12-31	$1.45	$1.47	$1.40	$1.41	$1.41	148,097
2015-12-30	$1.48	$1.50	$1.44	$1.46	$1.46	67,621
2015-12-29	$1.46	$1.51	$1.42	$1.48	$1.48	25,344
2015-12-28	$1.47	$1.51	$1.42	$1.45	$1.45	123,331
2015-12-24	$1.49	$1.50	$1.48	$1.49	$1.49	16,616
2015-12-23	$1.54	$1.54	$1.49	$1.50	$1.50	37,289
2015-12-22	$1.46	$1.53	$1.45	$1.52	$1.52	8,138
2015-12-21	$1.49	$1.52	$1.48	$1.49	$1.49	14,395
2015-12-18	$1.54	$1.54	$1.47	$1.48	$1.48	29,035
2015-12-17	$1.53	$1.55	$1.42	$1.50	$1.50	33,993
2015-12-16	$1.52	$1.53	$1.41	$1.50	$1.50	47,461
2015-12-15	$1.48	$1.56	$1.48	$1.56	$1.56	10,036
2015-12-14	$1.57	$1.60	$1.48	$1.51	$1.51	38,566
2015-12-11	$1.57	$1.59	$1.57	$1.57	$1.57	8,629
2015-12-10	$1.60	$1.63	$1.58	$1.60	$1.60	40,116
2015-12-09	$1.67	$1.67	$1.62	$1.65	$1.65	11,803
2015-12-08	$1.70	$1.72	$1.63	$1.66	$1.66	9,606
2015-12-07	$1.70	$1.70	$1.66	$1.70	$1.70	26,953
2015-12-04	$1.75	$1.75	$1.71	$1.74	$1.74	3,610
2015-12-03	$1.75	$1.75	$1.73	$1.74	$1.74	1,908
2015-12-02	$1.75	$1.76	$1.70	$1.74	$1.74	8,863
2015-12-01	$1.67	$1.75	$1.67	$1.75	$1.75	10,370
2015-11-30	$1.75	$1.75	$1.68	$1.75	$1.75	38,439
2015-11-27	$1.73	$1.77	$1.71	$1.77	$1.77	12,118
2015-11-25	$1.72	$1.73	$1.67	$1.68	$1.68	11,633
2015-11-24	$1.70	$1.71	$1.67	$1.69	$1.69	25,561
2015-11-23	$1.58	$1.70	$1.58	$1.70	$1.70	19,390
2015-11-20	$1.63	$1.64	$1.59	$1.60	$1.60	24,683
2015-11-19	$1.67	$1.67	$1.60	$1.65	$1.65	13,679
2015-11-18	$1.66	$1.79	$1.64	$1.64	$1.64	92,523
2015-11-17	$1.73	$1.75	$1.66	$1.66	$1.66	23,472
2015-11-16	$1.68	$1.75	$1.67	$1.75	$1.75	147,439
2015-11-13	$1.66	$1.70	$1.66	$1.70	$1.70	7,469
2015-11-12	$1.71	$1.73	$1.68	$1.68	$1.68	50,601
2015-11-11	$1.72	$1.74	$1.70	$1.74	$1.74	12,850
2015-11-10	$1.70	$1.73	$1.70	$1.72	$1.72	5,764
2015-11-09	$1.68	$1.73	$1.68	$1.73	$1.73	9,448
2015-11-06	$1.70	$1.75	$1.70	$1.70	$1.70	6,929
2015-11-05	$1.70	$1.75	$1.68	$1.70	$1.70	11,212
2015-11-04	$1.70	$1.79	$1.64	$1.67	$1.67	92,888
2015-11-03	$1.77	$1.99	$1.74	$1.76	$1.76	46,362
2015-11-02	$1.70	$1.77	$1.70	$1.73	$1.73	14,659
2015-10-30	$1.80	$1.80	$1.75	$1.75	$1.75	41,065
2015-10-29	$1.80	$1.83	$1.78	$1.78	$1.78	27,953
2015-10-28	$1.80	$1.85	$1.80	$1.81	$1.81	25,232
2015-10-27	$1.81	$1.84	$1.80	$1.81	$1.81	21,912
2015-10-26	$1.80	$1.83	$1.80	$1.80	$1.80	46,575
2015-10-23	$1.86	$1.86	$1.79	$1.81	$1.81	37,377
2015-10-22	$1.84	$1.86	$1.82	$1.86	$1.86	35,714
2015-10-21	$1.76	$1.85	$1.76	$1.84	$1.84	21,369
2015-10-20	$1.71	$1.82	$1.71	$1.79	$1.79	115,171
2015-10-19	$1.82	$1.85	$1.72	$1.82	$1.82	36,940
2015-10-16	$1.80	$1.81	$1.72	$1.73	$1.73	45,492
2015-10-15	$1.76	$1.79	$1.75	$1.76	$1.76	61,854
2015-10-14	$1.78	$1.80	$1.76	$1.76	$1.76	210,478
2015-10-13	$1.76	$1.80	$1.76	$1.78	$1.78	16,664
2015-10-12	$1.76	$1.80	$1.76	$1.77	$1.77	62,446
2015-10-09	$1.75	$1.85	$1.75	$1.76	$1.76	88,686
2015-10-08	$1.85	$1.89	$1.75	$1.80	$1.80	136,500
2015-10-07	$2.05	$2.05	$1.85	$1.86	$1.86	207,786
2015-10-06	$2.11	$2.15	$1.93	$1.95	$1.95	156,171
2015-10-05	$2.29	$2.39	$2.26	$2.26	$2.26	6,175
2015-10-02	$2.30	$2.35	$2.24	$2.31	$2.31	11,417
2015-10-01	$2.34	$2.35	$2.31	$2.33	$2.33	8,739
2015-09-30	$2.31	$2.32	$2.27	$2.27	$2.27	7,924
2015-09-29	$2.28	$2.34	$2.25	$2.30	$2.30	3,963
2015-09-28	$2.25	$2.35	$2.25	$2.27	$2.27	3,791
2015-09-25	$2.37	$2.37	$2.27	$2.31	$2.31	7,026
2015-09-24	$2.29	$2.33	$2.27	$2.32	$2.32	2,338
2015-09-23	$2.29	$2.38	$2.27	$2.27	$2.27	6,815
2015-09-22	$2.35	$2.36	$2.29	$2.29	$2.29	9,638
2015-09-21	$2.22	$2.38	$2.22	$2.33	$2.33	24,293
2015-09-18	$2.21	$2.26	$2.20	$2.23	$2.23	23,470
2015-09-17	$2.28	$2.34	$2.24	$2.26	$2.26	19,017
2015-09-16	$2.27	$2.33	$2.20	$2.26	$2.26	17,464
2015-09-15	$2.21	$2.24	$2.21	$2.24	$2.24	2,241
2015-09-14	$2.22	$2.24	$2.20	$2.24	$2.24	3,962
2015-09-11	$2.21	$2.27	$2.20	$2.23	$2.23	12,749
2015-09-10	$2.26	$2.35	$2.16	$2.24	$2.24	79,353
2015-09-09	$2.35	$2.37	$2.31	$2.35	$2.35	1,875
2015-09-08	$2.32	$2.40	$2.31	$2.36	$2.36	20,009
2015-09-04	$2.30	$2.42	$2.30	$2.36	$2.36	8,200
2015-09-03	$2.30	$2.44	$2.30	$2.41	$2.41	57,457
2015-09-02	$2.28	$2.31	$2.23	$2.28	$2.28	19,688
2015-09-01	$2.20	$2.37	$2.20	$2.28	$2.28	171,651

O2 Micro International (OIIM) News Headlines

Recent O2 Micro International (OIIM) News

Similar Companies to O2 Micro International (OIIM) in the Semiconductors Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Intel Corp	INTC	Semiconductors	Technology	120,000
ASE Technology Holding Co.Ltd	ASX	Semiconductors	Technology	97,000
ST Microelectronics	STM	Semiconductors	Technology	45,400
Texas Instruments Inc	TXN	Semiconductors	Technology	40,000
Qualcomm Inc	QCOM	Semiconductors	Technology	37,000
Micron Technology Inc	MU	Semiconductors	Technology	36,000
NXP Semiconductors NV	NXPI	Semiconductors	Technology	33,000
ON Semiconductor Corp	ON	Semiconductors	Technology	20,000
AMKOR Technology Inc	AMKR	Semiconductors	Technology	18,000
Microchip Technology Inc	MCHP	Semiconductors	Technology	17,000

O2 Micro International (OIIM) Exchange: NASDAQ