On Deck Capital Inc (ONDK) Stock

Data as of April 25, 2024

$1.83 ($0.00) 0.00%

On Deck Capital Inc - Daily Information

Click for more stock information on On Deck Capital Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.83
Previous Close	$1.83
High	$1.83
Low	$1.83
Adjusted Open	$1.83
Previous Adjusted Close	$1.83
Adjusted High	$1.83
Adjusted Low	$1.83

About On Deck Capital Inc (ONDK)

On Deck Capital Inc (ONDK) is a publicly traded financial technology company that provides technology-enabled small business lending solutions. It was founded in 2007, with a mission to help small business owners succeed. The company provides tailored financing products, including loan originations, to help meet the needs of small businesses. On Deck has grown rapidly over the years, increasing its loan originations from $235 million during its first year in operation to more than $5 billion as of 2019. It also expanded its presence beyond the United States, with offices in the UK, Canada and Australia. On Deck is committed to providing loans in an ethical and responsible way, enabling small businesses to access the capital they need to grow.

Invest in On Deck Capital Inc (ONDK)

$417 million in distributions.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for On Deck Capital Inc (ONDK)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-10-15	$1.83	$1.83	$1.83	$1.83	$1.83	0
2020-10-14	$1.83	$1.83	$1.83	$1.83	$1.83	0
2020-10-13	$1.83	$1.83	$1.83	$1.83	$1.83	0
2020-10-12	$1.87	$1.92	$1.82	$1.83	$1.83	2,574,943
2020-10-09	$1.91	$1.96	$1.85	$1.89	$1.89	465,803
2020-10-08	$1.75	$1.86	$1.71	$1.85	$1.85	821,568
2020-10-07	$1.75	$1.76	$1.68	$1.73	$1.73	200,517
2020-10-06	$1.72	$1.80	$1.68	$1.69	$1.69	457,508
2020-10-05	$1.70	$1.75	$1.68	$1.75	$1.75	2,136,118
2020-10-02	$1.59	$1.70	$1.57	$1.69	$1.69	1,133,811
2020-10-01	$1.61	$1.65	$1.57	$1.64	$1.64	236,071
2020-09-30	$1.58	$1.63	$1.58	$1.60	$1.60	472,383
2020-09-29	$1.56	$1.60	$1.54	$1.58	$1.58	294,410
2020-09-28	$1.57	$1.62	$1.54	$1.59	$1.59	326,419
2020-09-25	$1.51	$1.56	$1.51	$1.55	$1.55	181,525
2020-09-24	$1.54	$1.56	$1.50	$1.53	$1.53	940,662
2020-09-23	$1.57	$1.60	$1.55	$1.56	$1.56	254,609
2020-09-22	$1.53	$1.59	$1.53	$1.56	$1.56	290,164
2020-09-21	$1.55	$1.57	$1.52	$1.56	$1.56	432,549
2020-09-18	$1.62	$1.67	$1.57	$1.57	$1.57	1,991,150
2020-09-17	$1.58	$1.68	$1.57	$1.62	$1.62	308,505
2020-09-16	$1.62	$1.65	$1.58	$1.60	$1.60	474,727
2020-09-15	$1.65	$1.69	$1.60	$1.62	$1.62	211,423
2020-09-14	$1.60	$1.63	$1.60	$1.63	$1.63	422,481
2020-09-11	$1.62	$1.64	$1.56	$1.61	$1.61	390,295
2020-09-10	$1.68	$1.72	$1.60	$1.61	$1.61	398,198
2020-09-09	$1.70	$1.72	$1.66	$1.68	$1.68	295,755
2020-09-08	$1.66	$1.72	$1.62	$1.68	$1.68	816,580
2020-09-04	$1.70	$1.77	$1.64	$1.70	$1.70	388,655
2020-09-03	$1.67	$1.76	$1.64	$1.72	$1.72	791,983
2020-09-02	$1.67	$1.72	$1.65	$1.72	$1.72	557,759
2020-09-01	$1.60	$1.68	$1.60	$1.67	$1.67	272,813
2020-08-31	$1.68	$1.68	$1.59	$1.62	$1.62	598,580
2020-08-28	$1.63	$1.70	$1.63	$1.70	$1.70	387,067
2020-08-27	$1.62	$1.67	$1.60	$1.63	$1.63	295,734
2020-08-26	$1.54	$1.64	$1.54	$1.61	$1.61	596,017
2020-08-25	$1.57	$1.63	$1.54	$1.57	$1.57	277,586
2020-08-24	$1.54	$1.62	$1.53	$1.58	$1.58	515,069
2020-08-21	$1.51	$1.55	$1.50	$1.51	$1.51	455,094
2020-08-20	$1.53	$1.57	$1.49	$1.55	$1.55	477,890
2020-08-19	$1.59	$1.65	$1.51	$1.56	$1.56	934,210
2020-08-18	$1.60	$1.64	$1.54	$1.58	$1.58	1,076,042
2020-08-17	$1.69	$1.69	$1.62	$1.62	$1.62	543,407
2020-08-14	$1.67	$1.72	$1.63	$1.70	$1.70	557,366
2020-08-13	$1.69	$1.73	$1.66	$1.68	$1.68	745,368
2020-08-12	$1.73	$1.75	$1.67	$1.72	$1.72	1,234,999
2020-08-11	$1.77	$1.80	$1.71	$1.75	$1.75	1,346,952
2020-08-10	$1.75	$1.80	$1.73	$1.76	$1.76	2,555,906
2020-08-07	$1.70	$1.75	$1.61	$1.75	$1.75	2,554,700
2020-08-06	$1.65	$1.71	$1.59	$1.70	$1.70	1,723,424
2020-08-05	$1.47	$1.71	$1.47	$1.65	$1.65	7,728,293
2020-08-04	$1.44	$1.53	$1.41	$1.47	$1.47	1,437,618
2020-08-03	$1.49	$1.49	$1.41	$1.48	$1.48	2,969,495
2020-07-31	$1.35	$1.47	$1.35	$1.46	$1.46	5,256,073
2020-07-30	$1.33	$1.41	$1.31	$1.40	$1.40	7,440,090
2020-07-29	$1.27	$1.40	$1.24	$1.37	$1.37	34,156,513
2020-07-28	$0.73	$0.86	$0.70	$0.85	$0.85	7,068,781
2020-07-27	$0.78	$0.78	$0.71	$0.73	$0.73	796,488
2020-07-24	$0.76	$0.79	$0.76	$0.78	$0.78	459,857
2020-07-23	$0.77	$0.81	$0.77	$0.77	$0.77	1,052,323
2020-07-22	$0.79	$0.82	$0.76	$0.79	$0.79	930,203
2020-07-21	$0.79	$0.82	$0.73	$0.79	$0.79	1,623,985
2020-07-20	$0.81	$0.82	$0.78	$0.78	$0.78	1,354,481
2020-07-17	$0.80	$0.84	$0.79	$0.79	$0.79	1,024,900
2020-07-16	$0.79	$0.86	$0.76	$0.79	$0.79	1,782,300
2020-07-15	$0.69	$0.87	$0.69	$0.80	$0.80	6,908,900
2020-07-14	$0.72	$0.72	$0.66	$0.68	$0.68	1,706,500
2020-07-13	$0.80	$0.81	$0.71	$0.72	$0.72	2,190,600
2020-07-10	$0.75	$0.80	$0.72	$0.78	$0.78	1,887,700
2020-07-09	$0.72	$0.78	$0.69	$0.74	$0.74	2,625,000
2020-07-08	$0.74	$0.75	$0.70	$0.72	$0.72	848,800
2020-07-07	$0.83	$0.83	$0.70	$0.71	$0.71	1,895,400
2020-07-06	$0.73	$0.82	$0.68	$0.76	$0.76	3,448,200
2020-07-02	$0.70	$0.73	$0.69	$0.69	$0.69	816,400
2020-07-01	$0.70	$0.75	$0.67	$0.68	$0.68	1,679,900
2020-06-30	$0.79	$0.79	$0.72	$0.72	$0.72	2,207,100
2020-06-29	$0.76	$0.84	$0.76	$0.78	$0.78	1,538,800
2020-06-26	$0.75	$0.80	$0.70	$0.75	$0.75	6,993,607
2020-06-25	$0.75	$0.78	$0.73	$0.77	$0.77	1,741,799
2020-06-24	$0.85	$0.85	$0.77	$0.79	$0.79	1,619,995
2020-06-23	$0.89	$0.89	$0.80	$0.86	$0.86	1,536,867
2020-06-22	$0.91	$0.92	$0.85	$0.88	$0.88	1,229,097
2020-06-19	$0.99	$1.02	$0.90	$0.91	$0.91	1,894,247
2020-06-18	$1.00	$1.04	$0.95	$0.97	$0.97	1,612,293
2020-06-17	$1.07	$1.09	$1.00	$1.02	$1.02	1,037,851
2020-06-16	$1.18	$1.19	$1.03	$1.06	$1.06	1,742,681
2020-06-15	$1.00	$1.14	$1.00	$1.10	$1.10	1,267,274
2020-06-12	$1.11	$1.13	$1.00	$1.10	$1.10	1,544,062
2020-06-11	$1.04	$1.06	$0.90	$1.02	$1.02	1,994,862
2020-06-10	$1.30	$1.30	$1.10	$1.19	$1.19	2,389,791
2020-06-09	$1.47	$1.60	$1.25	$1.26	$1.26	4,672,930
2020-06-08	$1.11	$1.44	$1.06	$1.39	$1.39	6,808,153
2020-06-05	$0.94	$1.02	$0.92	$0.97	$0.97	3,688,528
2020-06-04	$0.80	$0.86	$0.79	$0.86	$0.86	1,806,580
2020-06-03	$0.77	$0.80	$0.76	$0.79	$0.79	971,646
2020-06-02	$0.79	$0.80	$0.72	$0.76	$0.76	1,027,707
2020-06-01	$0.77	$0.83	$0.76	$0.78	$0.78	1,202,043
2020-05-29	$0.86	$0.86	$0.75	$0.75	$0.75	1,804,622
2020-05-28	$0.90	$0.91	$0.80	$0.86	$0.86	1,810,963
2020-05-27	$0.79	$0.89	$0.74	$0.86	$0.86	2,892,282
2020-05-26	$0.85	$0.85	$0.74	$0.77	$0.77	1,807,015
2020-05-22	$0.81	$0.86	$0.68	$0.77	$0.77	4,146,972
2020-05-21	$0.65	$0.80	$0.63	$0.76	$0.76	5,886,695
2020-05-20	$0.64	$0.66	$0.61	$0.62	$0.62	2,852,364
2020-05-19	$0.67	$0.70	$0.61	$0.61	$0.61	1,703,038
2020-05-18	$0.69	$0.72	$0.64	$0.66	$0.66	2,548,977
2020-05-15	$0.67	$0.68	$0.61	$0.64	$0.64	2,302,860
2020-05-14	$0.68	$0.70	$0.60	$0.66	$0.66	1,846,864
2020-05-13	$0.79	$0.79	$0.67	$0.68	$0.68	2,002,589
2020-05-12	$0.84	$0.86	$0.77	$0.78	$0.78	1,554,334
2020-05-11	$0.94	$0.94	$0.80	$0.80	$0.80	2,047,007
2020-05-08	$0.92	$0.98	$0.89	$0.91	$0.91	1,353,620
2020-05-07	$0.92	$0.98	$0.90	$0.91	$0.91	972,485
2020-05-06	$1.06	$1.07	$0.90	$0.90	$0.90	2,550,970
2020-05-05	$1.12	$1.15	$1.04	$1.05	$1.05	1,424,241
2020-05-04	$1.10	$1.17	$0.97	$1.08	$1.08	1,326,111
2020-05-01	$1.19	$1.22	$1.03	$1.10	$1.10	2,452,611
2020-04-30	$1.45	$1.45	$1.10	$1.21	$1.21	4,218,887
2020-04-29	$1.29	$1.69	$1.28	$1.61	$1.61	3,110,130
2020-04-28	$1.29	$1.31	$1.14	$1.27	$1.27	1,475,483
2020-04-27	$1.10	$1.27	$1.10	$1.21	$1.21	1,009,489
2020-04-24	$1.12	$1.13	$1.03	$1.10	$1.10	794,409
2020-04-23	$1.07	$1.20	$1.06	$1.08	$1.08	763,730
2020-04-22	$1.22	$1.22	$1.06	$1.13	$1.13	992,039
2020-04-21	$1.24	$1.24	$1.10	$1.16	$1.16	828,822
2020-04-20	$1.40	$1.40	$1.20	$1.22	$1.22	1,068,021
2020-04-17	$1.36	$1.39	$1.22	$1.35	$1.35	1,138,465
2020-04-16	$1.40	$1.40	$1.21	$1.25	$1.25	1,024,992
2020-04-15	$1.49	$1.51	$1.25	$1.35	$1.35	1,710,380
2020-04-14	$1.30	$1.51	$1.24	$1.48	$1.48	1,685,632
2020-04-13	$1.30	$1.30	$1.10	$1.19	$1.19	905,433
2020-04-09	$1.13	$1.33	$1.10	$1.23	$1.23	1,529,674
2020-04-08	$1.08	$1.12	$0.96	$1.09	$1.09	1,239,223
2020-04-07	$1.11	$1.14	$0.99	$1.02	$1.02	972,975
2020-04-06	$0.95	$1.18	$0.94	$1.01	$1.01	1,221,221
2020-04-03	$1.01	$1.06	$0.84	$0.88	$0.88	1,693,551
2020-04-02	$1.22	$1.29	$0.95	$0.99	$0.99	1,429,667
2020-04-01	$1.46	$1.47	$1.15	$1.17	$1.17	1,361,381
2020-03-31	$1.60	$1.61	$1.42	$1.54	$1.54	964,931
2020-03-30	$1.70	$1.78	$1.45	$1.59	$1.59	1,261,254
2020-03-27	$1.56	$1.84	$1.30	$1.68	$1.68	1,570,063
2020-03-26	$1.40	$1.99	$1.40	$1.65	$1.65	2,650,260
2020-03-25	$1.19	$2.15	$1.19	$1.28	$1.28	2,607,928
2020-03-24	$0.77	$1.10	$0.75	$1.09	$1.09	1,256,518
2020-03-23	$0.85	$0.88	$0.68	$0.70	$0.70	811,458
2020-03-20	$0.85	$1.00	$0.75	$0.83	$0.83	1,379,747
2020-03-19	$0.71	$1.00	$0.64	$0.83	$0.83	1,280,125
2020-03-18	$1.00	$1.04	$0.54	$0.66	$0.66	931,413
2020-03-17	$1.25	$1.30	$1.00	$1.05	$1.05	1,059,710
2020-03-16	$1.68	$1.71	$1.14	$1.16	$1.16	730,209
2020-03-13	$1.55	$1.70	$1.45	$1.69	$1.69	751,726
2020-03-12	$1.74	$1.74	$1.31	$1.44	$1.44	1,320,411
2020-03-11	$2.40	$2.40	$1.85	$1.87	$1.87	941,877
2020-03-10	$2.57	$2.57	$2.28	$2.48	$2.48	510,427
2020-03-09	$2.65	$2.65	$2.46	$2.48	$2.48	379,465
2020-03-06	$3.01	$3.01	$2.74	$2.76	$2.76	707,784
2020-03-05	$3.34	$3.42	$3.10	$3.13	$3.13	486,395
2020-03-04	$3.43	$3.48	$3.29	$3.45	$3.45	445,777
2020-03-03	$3.50	$3.65	$3.37	$3.38	$3.38	597,105
2020-03-02	$3.47	$3.57	$3.36	$3.52	$3.52	564,179
2020-02-28	$3.34	$3.50	$3.32	$3.49	$3.49	578,153
2020-02-27	$3.64	$3.64	$3.45	$3.46	$3.46	946,461
2020-02-26	$3.84	$3.88	$3.67	$3.71	$3.71	480,161
2020-02-25	$3.99	$3.99	$3.78	$3.85	$3.85	455,919
2020-02-24	$4.03	$4.05	$3.94	$4.00	$4.00	364,338
2020-02-21	$4.23	$4.23	$4.09	$4.14	$4.14	329,412
2020-02-20	$4.09	$4.29	$4.06	$4.22	$4.22	778,138
2020-02-19	$4.02	$4.11	$3.93	$4.10	$4.10	360,759
2020-02-18	$4.03	$4.07	$3.93	$4.00	$4.00	303,471
2020-02-14	$4.04	$4.07	$3.95	$4.05	$4.05	264,931
2020-02-13	$3.97	$4.03	$3.88	$4.01	$4.01	668,060
2020-02-12	$4.08	$4.16	$3.97	$3.99	$3.99	824,467
2020-02-11	$3.88	$4.13	$3.81	$4.07	$4.07	1,291,236
2020-02-10	$4.04	$4.21	$3.97	$4.20	$4.20	1,008,894
2020-02-07	$4.13	$4.16	$4.01	$4.06	$4.06	485,258
2020-02-06	$4.17	$4.22	$4.09	$4.13	$4.13	743,841
2020-02-05	$4.03	$4.18	$3.91	$4.14	$4.14	700,402
2020-02-04	$3.98	$4.03	$3.82	$4.00	$4.00	1,011,337
2020-02-03	$4.11	$4.14	$3.91	$3.96	$3.96	465,528
2020-01-31	$4.07	$4.16	$4.03	$4.08	$4.08	565,165
2020-01-30	$4.07	$4.13	$4.04	$4.12	$4.12	799,881
2020-01-29	$4.14	$4.18	$4.07	$4.10	$4.10	178,772
2020-01-28	$4.16	$4.21	$4.13	$4.14	$4.14	196,158
2020-01-27	$4.07	$4.19	$4.02	$4.14	$4.14	351,196
2020-01-24	$4.13	$4.19	$4.11	$4.17	$4.17	223,216
2020-01-23	$4.09	$4.19	$4.00	$4.13	$4.13	552,213
2020-01-22	$4.14	$4.14	$4.00	$4.09	$4.09	203,684
2020-01-21	$4.15	$4.19	$4.07	$4.13	$4.13	234,162
2020-01-17	$4.20	$4.23	$4.14	$4.19	$4.19	347,478
2020-01-16	$4.16	$4.25	$4.13	$4.16	$4.16	283,404
2020-01-15	$4.04	$4.16	$4.04	$4.11	$4.11	236,918
2020-01-14	$4.03	$4.16	$3.98	$4.08	$4.08	407,539
2020-01-13	$4.07	$4.12	$3.97	$4.03	$4.03	394,252
2020-01-10	$4.14	$4.18	$4.03	$4.05	$4.05	387,145
2020-01-09	$4.05	$4.20	$4.02	$4.14	$4.14	393,058
2020-01-08	$4.05	$4.12	$4.01	$4.01	$4.01	255,171
2020-01-07	$4.14	$4.16	$4.00	$4.05	$4.05	326,866
2020-01-06	$4.04	$4.13	$3.98	$4.09	$4.09	215,235
2020-01-03	$4.05	$4.16	$4.05	$4.09	$4.09	313,469
2020-01-02	$4.16	$4.22	$4.01	$4.12	$4.12	351,620
2019-12-31	$4.00	$4.18	$4.00	$4.14	$4.14	430,780
2019-12-30	$3.99	$4.14	$3.98	$4.05	$4.05	438,683
2019-12-27	$4.03	$4.15	$4.00	$4.00	$4.00	232,513
2019-12-26	$4.11	$4.27	$4.03	$4.04	$4.04	338,988
2019-12-24	$3.95	$4.12	$3.95	$4.11	$4.11	199,550
2019-12-23	$4.04	$4.09	$3.95	$3.98	$3.98	241,976
2019-12-20	$4.09	$4.18	$4.03	$4.04	$4.04	1,871,314
2019-12-19	$4.05	$4.09	$4.01	$4.08	$4.08	316,212
2019-12-18	$3.98	$4.14	$3.98	$4.08	$4.08	254,759
2019-12-17	$4.09	$4.17	$3.91	$4.00	$4.00	425,825
2019-12-16	$4.07	$4.16	$4.07	$4.09	$4.09	268,532
2019-12-13	$4.13	$4.18	$4.01	$4.04	$4.04	246,739
2019-12-12	$4.16	$4.27	$4.11	$4.11	$4.11	479,750
2019-12-11	$4.13	$4.19	$4.08	$4.16	$4.16	451,894
2019-12-10	$3.94	$4.16	$3.90	$4.10	$4.10	1,008,952
2019-12-09	$4.18	$4.19	$3.98	$4.00	$4.00	373,406
2019-12-06	$4.19	$4.25	$4.11	$4.19	$4.19	266,824
2019-12-05	$4.11	$4.17	$4.10	$4.11	$4.11	205,743
2019-12-04	$4.15	$4.21	$4.06	$4.10	$4.10	271,352
2019-12-03	$3.93	$4.06	$3.86	$4.04	$4.04	256,174
2019-12-02	$4.11	$4.14	$4.00	$4.01	$4.01	274,910
2019-11-29	$4.01	$4.14	$3.94	$4.11	$4.11	117,586
2019-11-27	$4.16	$4.18	$4.02	$4.03	$4.03	350,164
2019-11-26	$4.16	$4.19	$4.10	$4.11	$4.11	315,245
2019-11-25	$4.20	$4.25	$4.15	$4.17	$4.17	566,424
2019-11-22	$4.16	$4.24	$4.10	$4.20	$4.20	373,431
2019-11-21	$4.27	$4.28	$4.15	$4.17	$4.17	347,949
2019-11-20	$4.25	$4.29	$4.17	$4.25	$4.25	563,985
2019-11-19	$4.28	$4.34	$4.25	$4.26	$4.26	375,023
2019-11-18	$4.29	$4.32	$4.19	$4.25	$4.25	296,488
2019-11-15	$4.39	$4.41	$4.27	$4.33	$4.33	337,685
2019-11-14	$4.28	$4.40	$4.28	$4.35	$4.35	195,899
2019-11-13	$4.38	$4.46	$4.33	$4.34	$4.34	329,945
2019-11-12	$4.37	$4.57	$4.35	$4.43	$4.43	331,211
2019-11-11	$4.45	$4.47	$4.38	$4.41	$4.41	161,784
2019-11-08	$4.43	$4.52	$4.42	$4.46	$4.46	227,493
2019-11-07	$4.46	$4.53	$4.38	$4.42	$4.42	262,555
2019-11-06	$4.54	$4.54	$4.40	$4.40	$4.40	398,607
2019-11-05	$4.63	$4.70	$4.53	$4.53	$4.53	313,102
2019-11-04	$4.63	$4.69	$4.55	$4.62	$4.62	388,717
2019-11-01	$4.51	$4.69	$4.46	$4.58	$4.58	421,470
2019-10-31	$4.59	$4.67	$4.40	$4.46	$4.46	528,922
2019-10-30	$4.53	$4.71	$4.52	$4.67	$4.67	368,421
2019-10-29	$4.54	$4.66	$4.48	$4.60	$4.60	434,189
2019-10-28	$4.49	$4.66	$4.27	$4.52	$4.52	1,158,466
2019-10-25	$4.36	$4.66	$4.31	$4.46	$4.46	1,238,651
2019-10-24	$4.10	$4.46	$4.00	$4.21	$4.21	1,322,786
2019-10-23	$3.64	$3.72	$3.61	$3.63	$3.63	493,899
2019-10-22	$3.56	$3.66	$3.54	$3.62	$3.62	169,537
2019-10-21	$3.57	$3.75	$3.57	$3.60	$3.60	300,369
2019-10-18	$3.55	$3.57	$3.44	$3.54	$3.54	227,945
2019-10-17	$3.55	$3.63	$3.52	$3.58	$3.58	135,314
2019-10-16	$3.60	$3.72	$3.54	$3.54	$3.54	159,198
2019-10-15	$3.55	$3.72	$3.55	$3.60	$3.60	169,884
2019-10-14	$3.53	$3.60	$3.48	$3.56	$3.56	353,840
2019-10-11	$3.51	$3.60	$3.50	$3.54	$3.54	540,046
2019-10-10	$3.38	$3.52	$3.38	$3.45	$3.45	301,905
2019-10-09	$3.33	$3.40	$3.31	$3.37	$3.37	221,276
2019-10-08	$3.24	$3.35	$3.21	$3.31	$3.31	403,356
2019-10-07	$3.18	$3.30	$3.15	$3.28	$3.28	387,399
2019-10-04	$3.13	$3.23	$3.09	$3.20	$3.20	332,441
2019-10-03	$3.11	$3.13	$3.04	$3.11	$3.11	261,177
2019-10-02	$3.18	$3.23	$3.13	$3.17	$3.17	281,666
2019-10-01	$3.37	$3.43	$3.23	$3.23	$3.23	307,606
2019-09-30	$3.33	$3.39	$3.33	$3.36	$3.36	310,305
2019-09-27	$3.38	$3.40	$3.23	$3.33	$3.33	301,318
2019-09-26	$3.49	$3.49	$3.36	$3.36	$3.36	142,468
2019-09-25	$3.40	$3.53	$3.40	$3.49	$3.49	203,321
2019-09-24	$3.41	$3.45	$3.35	$3.39	$3.39	322,623
2019-09-23	$3.31	$3.46	$3.28	$3.44	$3.44	427,907
2019-09-20	$3.41	$3.43	$3.29	$3.31	$3.31	1,110,191
2019-09-19	$3.46	$3.53	$3.40	$3.41	$3.41	369,218
2019-09-18	$3.56	$3.56	$3.38	$3.45	$3.45	692,138
2019-09-17	$3.62	$3.62	$3.50	$3.54	$3.54	246,168
2019-09-16	$3.65	$3.70	$3.60	$3.61	$3.61	508,749
2019-09-13	$3.84	$3.88	$3.63	$3.65	$3.65	544,315
2019-09-12	$3.76	$3.83	$3.68	$3.79	$3.79	431,304
2019-09-11	$3.70	$3.76	$3.57	$3.74	$3.74	541,563
2019-09-10	$3.58	$3.68	$3.55	$3.67	$3.67	497,722
2019-09-09	$3.39	$3.64	$3.38	$3.57	$3.57	465,387
2019-09-06	$3.43	$3.58	$3.39	$3.39	$3.39	780,560
2019-09-05	$3.27	$3.47	$3.21	$3.43	$3.43	1,132,486
2019-09-04	$3.21	$3.27	$3.19	$3.22	$3.22	489,299
2019-09-03	$3.21	$3.24	$3.18	$3.18	$3.18	361,621
2019-08-30	$3.28	$3.32	$3.21	$3.25	$3.25	223,276
2019-08-29	$3.24	$3.31	$3.24	$3.28	$3.28	208,562
2019-08-28	$3.21	$3.28	$3.16	$3.21	$3.21	267,508
2019-08-27	$3.38	$3.41	$3.20	$3.20	$3.20	342,121
2019-08-26	$3.35	$3.38	$3.32	$3.36	$3.36	303,956
2019-08-23	$3.38	$3.44	$3.33	$3.33	$3.33	520,780
2019-08-22	$3.39	$3.44	$3.36	$3.39	$3.39	395,896
2019-08-21	$3.29	$3.38	$3.23	$3.36	$3.36	426,778
2019-08-20	$3.29	$3.32	$3.23	$3.23	$3.23	174,085
2019-08-19	$3.31	$3.40	$3.28	$3.32	$3.32	312,598
2019-08-16	$3.15	$3.30	$3.14	$3.26	$3.26	616,569
2019-08-15	$3.18	$3.20	$3.10	$3.13	$3.13	513,817
2019-08-14	$3.26	$3.29	$3.19	$3.19	$3.19	558,630
2019-08-13	$3.26	$3.41	$3.25	$3.33	$3.33	387,781
2019-08-12	$3.33	$3.35	$3.24	$3.26	$3.26	319,989
2019-08-09	$3.42	$3.47	$3.35	$3.37	$3.37	421,387
2019-08-08	$3.29	$3.48	$3.29	$3.40	$3.40	452,996
2019-08-07	$3.28	$3.30	$3.22	$3.25	$3.25	769,287
2019-08-06	$3.52	$3.56	$3.24	$3.27	$3.27	700,747
2019-08-05	$3.49	$3.54	$3.45	$3.52	$3.52	605,099
2019-08-02	$3.51	$3.64	$3.46	$3.56	$3.56	745,534
2019-08-01	$3.45	$3.68	$3.44	$3.50	$3.50	1,157,535
2019-07-31	$3.62	$3.67	$3.43	$3.58	$3.58	1,014,348
2019-07-30	$3.19	$3.60	$3.14	$3.60	$3.60	2,388,670
2019-07-29	$3.18	$3.65	$2.88	$3.04	$3.04	3,071,883
2019-07-26	$3.94	$3.98	$3.87	$3.96	$3.96	593,495
2019-07-25	$3.97	$3.98	$3.90	$3.91	$3.91	1,227,013
2019-07-24	$3.95	$3.99	$3.91	$3.97	$3.97	451,629
2019-07-23	$3.91	$3.99	$3.87	$3.97	$3.97	494,828
2019-07-22	$3.95	$3.99	$3.88	$3.91	$3.91	234,105
2019-07-19	$3.95	$4.00	$3.91	$3.96	$3.96	275,589
2019-07-18	$3.92	$4.03	$3.87	$3.98	$3.98	396,960
2019-07-17	$3.97	$4.05	$3.91	$3.92	$3.92	431,310
2019-07-16	$3.90	$4.07	$3.87	$3.99	$3.99	368,855
2019-07-15	$3.97	$3.98	$3.80	$3.94	$3.94	751,993
2019-07-12	$3.90	$4.04	$3.88	$3.97	$3.97	558,458
2019-07-11	$3.84	$4.01	$3.84	$3.90	$3.90	500,286
2019-07-10	$4.01	$4.01	$3.81	$3.83	$3.83	579,762
2019-07-09	$3.96	$4.05	$3.93	$4.00	$4.00	805,373
2019-07-08	$4.05	$4.05	$3.95	$3.96	$3.96	458,625
2019-07-05	$4.02	$4.07	$3.98	$4.05	$4.05	238,031
2019-07-03	$4.08	$4.08	$3.97	$4.03	$4.03	150,254
2019-07-02	$4.08	$4.13	$4.02	$4.08	$4.08	401,495
2019-07-01	$4.20	$4.23	$4.03	$4.09	$4.09	449,882
2019-06-28	$4.13	$4.26	$4.13	$4.15	$4.15	3,520,304
2019-06-27	$3.94	$4.14	$3.94	$4.10	$4.10	456,049
2019-06-26	$4.02	$4.04	$3.91	$3.93	$3.93	760,051
2019-06-25	$4.12	$4.15	$4.01	$4.01	$4.01	647,356
2019-06-24	$4.29	$4.35	$4.12	$4.12	$4.12	865,821
2019-06-21	$4.19	$4.31	$4.19	$4.29	$4.29	968,424
2019-06-20	$4.29	$4.33	$4.20	$4.22	$4.22	564,813
2019-06-19	$4.15	$4.26	$4.07	$4.24	$4.24	652,860
2019-06-18	$4.09	$4.17	$4.07	$4.14	$4.14	480,649
2019-06-17	$4.11	$4.16	$4.07	$4.08	$4.08	358,098
2019-06-14	$4.15	$4.23	$4.09	$4.11	$4.11	1,185,092
2019-06-13	$4.13	$4.20	$4.06	$4.18	$4.18	562,803
2019-06-12	$4.16	$4.20	$4.06	$4.10	$4.10	578,988
2019-06-11	$4.29	$4.31	$4.10	$4.16	$4.16	491,242
2019-06-10	$4.30	$4.38	$4.23	$4.24	$4.24	387,427
2019-06-07	$4.30	$4.37	$4.23	$4.30	$4.30	269,562
2019-06-06	$4.15	$4.30	$4.05	$4.27	$4.27	810,870
2019-06-05	$4.21	$4.34	$4.12	$4.17	$4.17	569,171
2019-06-04	$4.12	$4.23	$4.11	$4.21	$4.21	590,686
2019-06-03	$4.01	$4.15	$3.99	$4.09	$4.09	422,806
2019-05-31	$4.19	$4.32	$3.90	$4.02	$4.02	1,233,032
2019-05-30	$4.34	$4.39	$4.25	$4.33	$4.33	278,419
2019-05-29	$4.34	$4.40	$4.27	$4.31	$4.31	591,914
2019-05-28	$4.39	$4.52	$4.32	$4.34	$4.34	771,238
2019-05-24	$4.54	$4.54	$4.28	$4.40	$4.40	622,471
2019-05-23	$4.34	$4.66	$4.34	$4.53	$4.53	901,962
2019-05-22	$4.50	$4.55	$4.40	$4.40	$4.40	313,088
2019-05-21	$4.63	$4.74	$4.50	$4.52	$4.52	310,460
2019-05-20	$4.54	$4.74	$4.51	$4.61	$4.61	280,773
2019-05-17	$4.68	$4.75	$4.57	$4.59	$4.59	599,047
2019-05-16	$4.59	$4.81	$4.57	$4.74	$4.74	556,818
2019-05-15	$4.53	$4.65	$4.53	$4.57	$4.57	594,028
2019-05-14	$4.69	$4.71	$4.47	$4.58	$4.58	577,216
2019-05-13	$4.80	$4.89	$4.69	$4.69	$4.69	442,691
2019-05-10	$4.80	$4.92	$4.75	$4.90	$4.90	304,438
2019-05-09	$4.78	$4.99	$4.78	$4.92	$4.92	468,604
2019-05-08	$4.91	$4.96	$4.75	$4.79	$4.79	439,622
2019-05-07	$4.82	$4.98	$4.72	$4.95	$4.95	603,620
2019-05-06	$4.70	$4.96	$4.66	$4.90	$4.90	694,780
2019-05-03	$4.75	$4.84	$4.62	$4.73	$4.73	564,066
2019-05-02	$5.28	$5.40	$4.63	$4.75	$4.75	2,035,262
2019-05-01	$5.47	$5.69	$5.42	$5.64	$5.64	477,775
2019-04-30	$5.63	$5.69	$5.36	$5.46	$5.46	366,475
2019-04-29	$5.41	$5.69	$5.41	$5.61	$5.61	306,617
2019-04-26	$5.32	$5.48	$5.32	$5.36	$5.36	329,485
2019-04-25	$5.20	$5.36	$5.14	$5.33	$5.33	258,258
2019-04-24	$5.30	$5.37	$5.14	$5.22	$5.22	522,845
2019-04-23	$5.21	$5.43	$5.16	$5.31	$5.31	421,211
2019-04-22	$5.21	$5.26	$5.11	$5.22	$5.22	208,462
2019-04-18	$5.17	$5.29	$5.09	$5.24	$5.24	572,773
2019-04-17	$5.28	$5.32	$5.14	$5.20	$5.20	346,141
2019-04-16	$5.20	$5.34	$5.14	$5.28	$5.28	212,450
2019-04-15	$5.26	$5.30	$5.15	$5.20	$5.20	146,810
2019-04-12	$5.22	$5.32	$5.19	$5.24	$5.24	316,492
2019-04-11	$5.30	$5.35	$5.19	$5.20	$5.20	288,242
2019-04-10	$5.26	$5.34	$5.26	$5.30	$5.30	131,679
2019-04-09	$5.37	$5.41	$5.25	$5.25	$5.25	199,010
2019-04-08	$5.40	$5.52	$5.32	$5.41	$5.41	318,508
2019-04-05	$5.42	$5.47	$5.35	$5.40	$5.40	444,862
2019-04-04	$5.46	$5.51	$5.32	$5.40	$5.40	403,589
2019-04-03	$5.57	$5.66	$5.39	$5.43	$5.43	438,238
2019-04-02	$5.56	$5.65	$5.40	$5.52	$5.52	389,972
2019-04-01	$5.43	$5.60	$5.43	$5.59	$5.59	311,498
2019-03-29	$5.48	$5.50	$5.38	$5.42	$5.42	335,207
2019-03-28	$5.36	$5.55	$5.34	$5.43	$5.43	242,703
2019-03-27	$5.29	$5.46	$5.27	$5.37	$5.37	366,894
2019-03-26	$5.29	$5.37	$5.18	$5.26	$5.26	356,557
2019-03-25	$5.28	$5.40	$5.18	$5.27	$5.27	300,234
2019-03-22	$5.59	$5.65	$5.29	$5.30	$5.30	530,892
2019-03-21	$5.54	$5.75	$5.53	$5.64	$5.64	646,574
2019-03-20	$5.68	$5.69	$5.50	$5.57	$5.57	905,651
2019-03-19	$5.75	$5.80	$5.71	$5.72	$5.72	238,977
2019-03-18	$5.63	$5.92	$5.62	$5.72	$5.72	447,583
2019-03-15	$5.64	$5.73	$5.52	$5.63	$5.63	668,926
2019-03-14	$5.76	$5.82	$5.60	$5.62	$5.62	311,505
2019-03-13	$5.78	$5.86	$5.73	$5.77	$5.77	226,036
2019-03-12	$5.61	$5.79	$5.60	$5.73	$5.73	331,820
2019-03-11	$5.73	$5.76	$5.53	$5.59	$5.59	731,666
2019-03-08	$5.76	$5.84	$5.68	$5.71	$5.71	316,350
2019-03-07	$5.95	$5.95	$5.78	$5.81	$5.81	344,401
2019-03-06	$6.05	$6.12	$5.94	$5.95	$5.95	434,991
2019-03-05	$6.15	$6.15	$6.04	$6.07	$6.07	387,091
2019-03-04	$6.13	$6.25	$6.02	$6.16	$6.16	502,373
2019-03-01	$6.14	$6.23	$6.08	$6.14	$6.14	358,811
2019-02-28	$6.04	$6.25	$6.04	$6.14	$6.14	615,304
2019-02-27	$6.02	$6.13	$6.02	$6.05	$6.05	491,474
2019-02-26	$6.15	$6.19	$5.98	$6.05	$6.05	699,596
2019-02-25	$6.26	$6.31	$6.08	$6.14	$6.14	566,063
2019-02-22	$6.11	$6.30	$5.96	$6.22	$6.22	579,001
2019-02-21	$6.28	$6.40	$6.03	$6.12	$6.12	1,524,194
2019-02-20	$6.05	$6.11	$5.92	$6.00	$6.00	788,781
2019-02-19	$5.80	$6.11	$5.76	$6.01	$6.01	1,539,050
2019-02-15	$5.86	$6.00	$5.72	$5.75	$5.75	1,383,479
2019-02-14	$5.99	$6.02	$5.81	$5.83	$5.83	1,097,669
2019-02-13	$6.27	$6.37	$5.90	$5.98	$5.98	2,083,206
2019-02-12	$7.88	$7.89	$6.38	$6.44	$6.44	3,456,612
2019-02-11	$7.25	$7.48	$7.25	$7.36	$7.36	836,942
2019-02-08	$7.17	$7.27	$7.03	$7.21	$7.21	417,333
2019-02-07	$7.28	$7.38	$7.12	$7.20	$7.20	455,291
2019-02-06	$7.45	$7.46	$7.20	$7.34	$7.34	608,540
2019-02-05	$7.34	$7.50	$7.34	$7.47	$7.47	265,874
2019-02-04	$7.47	$7.54	$7.26	$7.33	$7.33	261,073
2019-02-01	$7.53	$7.67	$7.37	$7.45	$7.45	666,405
2019-01-31	$7.24	$7.52	$7.13	$7.52	$7.52	606,889
2019-01-30	$6.96	$7.25	$6.91	$7.23	$7.23	363,775
2019-01-29	$6.84	$7.03	$6.84	$6.95	$6.95	279,183
2019-01-28	$6.86	$6.90	$6.76	$6.85	$6.85	218,792
2019-01-25	$6.85	$6.99	$6.74	$6.94	$6.94	208,898
2019-01-24	$6.82	$6.89	$6.76	$6.82	$6.82	397,431
2019-01-23	$6.91	$7.02	$6.71	$6.84	$6.84	371,160
2019-01-22	$7.02	$7.05	$6.66	$6.90	$6.90	1,983,645
2019-01-18	$7.03	$7.15	$6.97	$7.06	$7.06	521,567
2019-01-17	$7.06	$7.20	$6.89	$7.00	$7.00	508,216
2019-01-16	$7.23	$7.30	$7.07	$7.08	$7.08	604,966
2019-01-15	$7.12	$7.24	$7.08	$7.17	$7.17	202,659
2019-01-14	$7.15	$7.26	$7.09	$7.09	$7.09	248,058
2019-01-11	$7.13	$7.21	$7.05	$7.17	$7.17	319,529
2019-01-10	$7.06	$7.16	$6.91	$7.14	$7.14	345,501
2019-01-09	$6.56	$7.14	$6.53	$7.13	$7.13	911,957
2019-01-08	$6.29	$6.60	$6.29	$6.52	$6.52	687,575
2019-01-07	$5.97	$6.25	$5.83	$6.24	$6.24	727,950
2019-01-04	$6.00	$6.20	$5.98	$6.05	$6.05	444,159
2019-01-03	$5.92	$6.07	$5.81	$5.89	$5.89	345,308
2019-01-02	$5.85	$6.04	$5.80	$5.91	$5.91	247,062
2018-12-31	$5.99	$6.06	$5.79	$5.90	$5.90	455,589
2018-12-28	$6.02	$6.09	$5.91	$5.99	$5.99	283,970
2018-12-27	$6.12	$6.21	$5.91	$6.02	$6.02	387,851
2018-12-26	$5.97	$6.21	$5.78	$6.21	$6.21	444,553
2018-12-24	$5.93	$6.08	$5.82	$5.98	$5.98	245,525
2018-12-21	$6.23	$6.28	$6.00	$6.02	$6.02	1,313,380
2018-12-20	$6.25	$6.36	$6.13	$6.25	$6.25	926,287
2018-12-19	$6.30	$6.46	$6.11	$6.19	$6.19	1,008,315
2018-12-18	$6.21	$6.43	$6.21	$6.30	$6.30	633,558
2018-12-17	$6.63	$6.63	$6.06	$6.10	$6.10	1,353,473
2018-12-14	$7.00	$7.16	$6.60	$6.63	$6.63	1,164,806
2018-12-13	$7.09	$7.31	$7.06	$7.07	$7.07	777,941
2018-12-12	$7.09	$7.20	$7.04	$7.08	$7.08	516,673
2018-12-11	$7.19	$7.32	$6.99	$7.02	$7.02	448,450
2018-12-10	$7.17	$7.21	$6.97	$7.15	$7.15	515,805
2018-12-07	$7.30	$7.39	$7.13	$7.22	$7.22	468,943
2018-12-06	$7.40	$7.40	$7.10	$7.35	$7.35	713,242
2018-12-04	$7.54	$7.61	$7.29	$7.37	$7.37	813,052
2018-12-03	$8.02	$8.03	$7.45	$7.51	$7.51	854,055
2018-11-30	$7.78	$8.02	$7.67	$7.84	$7.84	877,867
2018-11-29	$7.64	$7.94	$7.50	$7.76	$7.76	1,173,579
2018-11-28	$7.66	$8.16	$7.40	$7.69	$7.69	1,854,982
2018-11-27	$7.12	$7.19	$7.09	$7.13	$7.13	332,473
2018-11-26	$7.35	$7.40	$7.10	$7.18	$7.18	538,592
2018-11-23	$7.19	$7.32	$7.19	$7.26	$7.26	151,123
2018-11-21	$7.31	$7.41	$7.15	$7.24	$7.24	442,771
2018-11-20	$7.44	$7.60	$7.20	$7.31	$7.31	757,861
2018-11-19	$7.73	$7.73	$7.43	$7.53	$7.53	770,882
2018-11-16	$7.75	$7.89	$7.56	$7.75	$7.75	612,822
2018-11-15	$7.67	$7.90	$7.55	$7.86	$7.86	617,077
2018-11-14	$8.21	$8.35	$7.50	$7.68	$7.68	941,231
2018-11-13	$8.10	$8.47	$8.09	$8.19	$8.19	1,963,658
2018-11-12	$8.14	$8.28	$8.01	$8.03	$8.03	807,358
2018-11-09	$8.21	$8.43	$8.06	$8.14	$8.14	952,585
2018-11-08	$8.15	$8.39	$8.09	$8.28	$8.28	990,935
2018-11-07	$8.89	$8.89	$7.90	$8.22	$8.22	1,984,045
2018-11-06	$8.01	$8.99	$7.85	$8.89	$8.89	3,141,734
2018-11-05	$6.99	$6.99	$6.66	$6.72	$6.72	1,296,101
2018-11-02	$6.71	$6.98	$6.71	$6.94	$6.94	598,234
2018-11-01	$6.92	$6.96	$6.63	$6.68	$6.68	910,990
2018-10-31	$6.99	$7.04	$6.89	$6.90	$6.90	317,738
2018-10-30	$6.67	$6.93	$6.64	$6.90	$6.90	440,629
2018-10-29	$6.88	$6.93	$6.64	$6.69	$6.69	453,564
2018-10-26	$6.76	$6.90	$6.58	$6.81	$6.81	484,528
2018-10-25	$7.00	$7.03	$6.72	$6.85	$6.85	485,634
2018-10-24	$7.13	$7.21	$6.94	$6.94	$6.94	701,270
2018-10-23	$6.90	$7.23	$6.89	$7.17	$7.17	505,159
2018-10-22	$7.02	$7.19	$7.00	$7.06	$7.06	596,745
2018-10-19	$7.13	$7.23	$6.92	$6.97	$6.97	311,853
2018-10-18	$7.27	$7.38	$7.11	$7.14	$7.14	339,613
2018-10-17	$7.33	$7.46	$7.20	$7.34	$7.34	414,774
2018-10-16	$6.80	$7.40	$6.80	$7.40	$7.40	642,657
2018-10-15	$6.88	$6.90	$6.69	$6.76	$6.76	411,122
2018-10-12	$7.02	$7.03	$6.84	$6.91	$6.91	425,032
2018-10-11	$7.00	$7.15	$6.88	$6.90	$6.90	505,936
2018-10-10	$7.08	$7.18	$7.04	$7.05	$7.05	544,575
2018-10-09	$6.98	$7.28	$6.98	$7.15	$7.15	521,407
2018-10-08	$7.31	$7.46	$6.83	$7.04	$7.04	627,885
2018-10-05	$7.12	$7.24	$6.95	$6.97	$6.97	288,215
2018-10-04	$7.35	$7.35	$7.09	$7.16	$7.16	443,239
2018-10-03	$7.30	$7.46	$7.28	$7.35	$7.35	349,765
2018-10-02	$7.38	$7.46	$7.16	$7.25	$7.25	320,517
2018-10-01	$7.59	$7.80	$7.30	$7.41	$7.41	763,112
2018-09-28	$7.35	$7.57	$7.35	$7.57	$7.57	369,025
2018-09-27	$7.30	$7.44	$7.27	$7.39	$7.39	325,921
2018-09-26	$7.55	$7.73	$7.31	$7.32	$7.32	576,851
2018-09-25	$7.19	$7.54	$7.16	$7.52	$7.52	672,270
2018-09-24	$7.33	$7.35	$6.99	$7.12	$7.12	524,897
2018-09-21	$7.59	$7.59	$7.32	$7.35	$7.35	718,058
2018-09-20	$7.60	$7.66	$7.55	$7.55	$7.55	245,289
2018-09-19	$7.54	$7.65	$7.49	$7.55	$7.55	377,524
2018-09-18	$7.59	$7.69	$7.49	$7.55	$7.55	367,239
2018-09-17	$7.56	$7.72	$7.48	$7.59	$7.59	568,661
2018-09-14	$7.53	$7.73	$7.47	$7.58	$7.58	422,660
2018-09-13	$7.77	$8.05	$7.44	$7.56	$7.56	548,002
2018-09-12	$8.06	$8.20	$7.65	$7.73	$7.73	712,016
2018-09-11	$8.13	$8.31	$8.07	$8.09	$8.09	404,271
2018-09-10	$8.11	$8.20	$7.96	$8.14	$8.14	676,117
2018-09-07	$8.22	$8.34	$8.09	$8.10	$8.10	450,176
2018-09-06	$8.12	$8.26	$8.04	$8.23	$8.23	615,133
2018-09-05	$8.09	$8.20	$7.98	$8.14	$8.14	557,824
2018-09-04	$8.18	$8.19	$7.97	$8.13	$8.13	731,882
2018-08-31	$8.25	$8.32	$8.16	$8.22	$8.22	384,993
2018-08-30	$8.28	$8.48	$8.13	$8.31	$8.31	428,237
2018-08-29	$8.47	$8.53	$8.22	$8.24	$8.24	275,854
2018-08-28	$8.43	$8.49	$8.25	$8.43	$8.43	424,209
2018-08-27	$8.68	$8.68	$8.05	$8.39	$8.39	953,499
2018-08-24	$8.78	$8.83	$8.66	$8.69	$8.69	361,913
2018-08-23	$8.92	$9.05	$8.72	$8.78	$8.78	461,623
2018-08-22	$8.58	$8.83	$8.55	$8.76	$8.76	532,644
2018-08-21	$8.91	$9.00	$8.50	$8.59	$8.59	978,202
2018-08-20	$9.09	$9.23	$8.89	$9.03	$9.03	713,069
2018-08-17	$8.96	$9.01	$8.84	$9.00	$9.00	407,493
2018-08-16	$8.67	$9.13	$8.62	$8.93	$8.93	526,275
2018-08-15	$8.88	$9.00	$8.57	$8.61	$8.61	403,038
2018-08-14	$8.17	$8.99	$7.90	$8.92	$8.92	787,273
2018-08-13	$8.67	$9.02	$8.52	$8.81	$8.81	797,561
2018-08-10	$8.48	$8.73	$8.40	$8.62	$8.62	738,069
2018-08-09	$8.95	$9.18	$8.49	$8.49	$8.49	1,599,331
2018-08-08	$8.47	$9.41	$8.44	$8.95	$8.95	2,044,708
2018-08-07	$8.00	$8.82	$7.90	$8.39	$8.39	3,522,034
2018-08-06	$6.70	$6.91	$6.57	$6.79	$6.79	379,011
2018-08-03	$6.79	$6.89	$6.56	$6.71	$6.71	238,967
2018-08-02	$6.80	$6.85	$6.72	$6.80	$6.80	438,286
2018-08-01	$6.82	$6.94	$6.75	$6.83	$6.83	288,211
2018-07-31	$6.77	$6.90	$6.73	$6.84	$6.84	261,329
2018-07-30	$6.87	$6.92	$6.69	$6.76	$6.76	437,574
2018-07-27	$7.10	$7.12	$6.84	$6.91	$6.91	505,300
2018-07-26	$7.18	$7.20	$7.03	$7.07	$7.07	414,020
2018-07-25	$7.36	$7.41	$7.13	$7.16	$7.16	260,462
2018-07-24	$7.39	$7.69	$7.26	$7.36	$7.36	474,292
2018-07-23	$7.53	$7.53	$7.17	$7.33	$7.33	801,970
2018-07-20	$7.67	$7.80	$7.56	$7.61	$7.61	311,303
2018-07-19	$7.27	$7.93	$7.20	$7.69	$7.69	1,171,593
2018-07-18	$7.50	$8.21	$7.46	$8.00	$8.00	1,175,980
2018-07-17	$7.36	$7.65	$7.36	$7.49	$7.49	272,329
2018-07-16	$7.24	$7.33	$7.13	$7.33	$7.33	389,976
2018-07-13	$7.24	$7.33	$7.17	$7.24	$7.24	323,527
2018-07-12	$7.44	$7.52	$7.19	$7.20	$7.20	283,022
2018-07-11	$7.35	$7.56	$7.31	$7.40	$7.40	290,353
2018-07-10	$7.32	$7.40	$7.24	$7.31	$7.31	195,510
2018-07-09	$7.16	$7.33	$7.06	$7.30	$7.30	323,890
2018-07-06	$7.15	$7.25	$7.12	$7.15	$7.15	215,338
2018-07-05	$7.15	$7.27	$7.12	$7.15	$7.15	245,517
2018-07-03	$7.14	$7.23	$7.07	$7.14	$7.14	168,705
2018-07-02	$7.00	$7.15	$6.94	$7.07	$7.07	422,023
2018-06-29	$7.13	$7.18	$7.00	$7.00	$7.00	306,209
2018-06-28	$7.07	$7.15	$6.97	$7.10	$7.10	542,705
2018-06-27	$7.31	$7.32	$7.07	$7.08	$7.08	285,241
2018-06-26	$7.20	$7.34	$7.17	$7.32	$7.32	248,549
2018-06-25	$7.51	$7.51	$7.13	$7.21	$7.21	572,074
2018-06-22	$7.58	$7.63	$7.34	$7.50	$7.50	1,473,463
2018-06-21	$7.64	$7.68	$7.47	$7.58	$7.58	329,926
2018-06-20	$7.41	$7.66	$7.33	$7.62	$7.62	383,662
2018-06-19	$7.52	$7.60	$7.26	$7.39	$7.39	512,801
2018-06-18	$7.40	$7.67	$7.26	$7.52	$7.52	821,784
2018-06-15	$7.16	$7.40	$7.15	$7.40	$7.40	787,633
2018-06-14	$7.29	$7.29	$7.14	$7.20	$7.20	297,973
2018-06-13	$7.20	$7.38	$7.18	$7.25	$7.25	480,976
2018-06-12	$7.23	$7.35	$7.08	$7.26	$7.26	208,741
2018-06-11	$7.30	$7.31	$7.14	$7.20	$7.20	334,594
2018-06-08	$7.19	$7.38	$7.19	$7.30	$7.30	301,702
2018-06-07	$7.20	$7.21	$7.05	$7.19	$7.19	398,716
2018-06-06	$6.97	$7.30	$6.94	$7.20	$7.20	957,654
2018-06-05	$6.83	$6.98	$6.75	$6.94	$6.94	379,786
2018-06-04	$6.67	$6.93	$6.58	$6.83	$6.83	597,381
2018-06-01	$6.67	$6.83	$6.62	$6.65	$6.65	494,699
2018-05-31	$6.19	$6.65	$6.13	$6.64	$6.64	1,191,550
2018-05-30	$5.95	$6.14	$5.95	$6.13	$6.13	402,542
2018-05-29	$5.84	$5.95	$5.74	$5.92	$5.92	352,714
2018-05-25	$5.88	$5.92	$5.81	$5.88	$5.88	171,392
2018-05-24	$5.95	$5.96	$5.83	$5.89	$5.89	176,838
2018-05-23	$6.02	$6.05	$5.93	$5.97	$5.97	182,828
2018-05-22	$5.99	$6.19	$5.99	$6.01	$6.01	861,934
2018-05-21	$5.87	$6.00	$5.82	$5.97	$5.97	395,868
2018-05-18	$5.94	$5.94	$5.81	$5.88	$5.88	197,926
2018-05-17	$5.88	$5.94	$5.80	$5.91	$5.91	210,027
2018-05-16	$5.98	$6.08	$5.90	$5.91	$5.91	217,002
2018-05-15	$5.92	$6.08	$5.92	$5.96	$5.96	455,767
2018-05-14	$6.00	$6.05	$5.85	$5.99	$5.99	427,596
2018-05-11	$6.03	$6.14	$5.91	$5.99	$5.99	419,608
2018-05-10	$5.94	$6.25	$5.93	$6.00	$6.00	1,247,656
2018-05-09	$5.95	$5.97	$5.79	$5.91	$5.91	683,909
2018-05-08	$5.72	$6.00	$5.50	$5.95	$5.95	1,757,969
2018-05-07	$5.37	$5.45	$5.23	$5.45	$5.45	395,433
2018-05-04	$5.31	$5.40	$5.20	$5.35	$5.35	195,157
2018-05-03	$5.30	$5.33	$5.19	$5.33	$5.33	142,458
2018-05-02	$5.27	$5.42	$5.25	$5.31	$5.31	182,760
2018-05-01	$5.25	$5.36	$5.12	$5.27	$5.27	312,926
2018-04-30	$5.28	$5.31	$5.19	$5.25	$5.25	356,115
2018-04-27	$5.28	$5.35	$5.20	$5.27	$5.27	268,904
2018-04-26	$5.18	$5.31	$5.11	$5.27	$5.27	159,523
2018-04-25	$5.33	$5.38	$5.13	$5.18	$5.18	639,850
2018-04-24	$5.32	$5.47	$5.29	$5.36	$5.36	287,212
2018-04-23	$5.47	$5.47	$5.20	$5.31	$5.31	415,521
2018-04-20	$5.56	$5.61	$5.44	$5.47	$5.47	377,599
2018-04-19	$5.65	$5.69	$5.55	$5.59	$5.59	241,993
2018-04-18	$5.58	$5.71	$5.56	$5.63	$5.63	220,575
2018-04-17	$5.60	$5.61	$5.56	$5.57	$5.57	219,370
2018-04-16	$5.48	$5.60	$5.39	$5.54	$5.54	367,051
2018-04-13	$5.47	$5.50	$5.38	$5.45	$5.45	250,498
2018-04-12	$5.39	$5.45	$5.32	$5.44	$5.44	289,247
2018-04-11	$5.28	$5.38	$5.24	$5.37	$5.37	276,538
2018-04-10	$5.26	$5.33	$5.19	$5.29	$5.29	290,829
2018-04-09	$5.35	$5.35	$5.12	$5.19	$5.19	525,709
2018-04-06	$5.27	$5.40	$5.27	$5.34	$5.34	403,997
2018-04-05	$5.25	$5.34	$5.13	$5.30	$5.30	509,093
2018-04-04	$5.08	$5.23	$5.00	$5.22	$5.22	588,655
2018-04-03	$5.18	$5.28	$5.08	$5.14	$5.14	667,592
2018-04-02	$5.56	$5.59	$5.13	$5.14	$5.14	601,122
2018-03-29	$5.42	$5.63	$5.40	$5.59	$5.59	573,924
2018-03-28	$5.54	$5.55	$5.28	$5.36	$5.36	678,595
2018-03-27	$5.43	$5.67	$5.41	$5.56	$5.56	741,561
2018-03-26	$5.35	$5.45	$5.24	$5.41	$5.41	654,867
2018-03-23	$5.23	$5.37	$5.13	$5.30	$5.30	492,955
2018-03-22	$5.29	$5.40	$5.19	$5.22	$5.22	458,554
2018-03-21	$5.18	$5.40	$5.17	$5.32	$5.32	392,871
2018-03-20	$5.10	$5.24	$5.09	$5.18	$5.18	432,449
2018-03-19	$5.17	$5.21	$4.86	$5.10	$5.10	691,068
2018-03-16	$5.22	$5.31	$5.10	$5.19	$5.19	649,261
2018-03-15	$5.39	$5.39	$5.22	$5.23	$5.23	559,257
2018-03-14	$5.32	$5.41	$5.15	$5.39	$5.39	638,530
2018-03-13	$5.60	$5.65	$5.27	$5.32	$5.32	509,463
2018-03-12	$5.28	$5.42	$5.18	$5.40	$5.40	806,744
2018-03-09	$5.30	$5.36	$5.24	$5.30	$5.30	325,779
2018-03-08	$5.27	$5.34	$5.20	$5.25	$5.25	174,625
2018-03-07	$5.32	$5.40	$5.22	$5.24	$5.24	346,736
2018-03-06	$5.25	$5.40	$5.17	$5.36	$5.36	476,098
2018-03-05	$5.17	$5.28	$5.08	$5.25	$5.25	583,174
2018-03-02	$5.00	$5.22	$4.92	$5.21	$5.21	476,246
2018-03-01	$5.17	$5.25	$5.06	$5.07	$5.07	427,574
2018-02-28	$5.20	$5.31	$5.06	$5.19	$5.19	929,145
2018-02-27	$5.20	$5.31	$5.14	$5.19	$5.19	1,366,747
2018-02-26	$5.35	$5.35	$5.14	$5.27	$5.27	345,913
2018-02-23	$5.42	$5.45	$5.27	$5.33	$5.33	242,614
2018-02-22	$5.46	$5.50	$5.37	$5.39	$5.39	283,950
2018-02-21	$5.24	$5.45	$5.19	$5.43	$5.43	632,498
2018-02-20	$5.36	$5.43	$5.14	$5.22	$5.22	576,066
2018-02-16	$5.16	$5.50	$5.16	$5.39	$5.39	833,667
2018-02-15	$5.14	$5.34	$4.98	$5.17	$5.17	1,498,400
2018-02-14	$4.84	$5.21	$4.80	$5.10	$5.10	1,075,397
2018-02-13	$4.67	$5.31	$4.67	$4.85	$4.85	1,462,740
2018-02-12	$4.28	$4.49	$4.17	$4.48	$4.48	590,011
2018-02-09	$4.24	$4.27	$4.11	$4.25	$4.25	497,112
2018-02-08	$4.33	$4.33	$4.20	$4.20	$4.20	373,360
2018-02-07	$4.30	$4.39	$4.24	$4.32	$4.32	310,866
2018-02-06	$4.20	$4.38	$4.20	$4.30	$4.30	442,502
2018-02-05	$4.37	$4.45	$4.12	$4.31	$4.31	1,024,125
2018-02-02	$4.66	$4.66	$4.46	$4.53	$4.53	529,101
2018-02-01	$4.49	$4.68	$4.38	$4.68	$4.68	357,846
2018-01-31	$4.54	$4.60	$4.44	$4.50	$4.50	390,097
2018-01-30	$4.39	$4.64	$4.34	$4.54	$4.54	351,753
2018-01-29	$4.60	$4.61	$4.41	$4.42	$4.42	500,794
2018-01-26	$4.66	$4.70	$4.53	$4.61	$4.61	479,614
2018-01-25	$4.69	$4.70	$4.60	$4.63	$4.63	196,431
2018-01-24	$4.74	$4.79	$4.65	$4.67	$4.67	334,801
2018-01-23	$4.66	$4.74	$4.56	$4.74	$4.74	333,417
2018-01-22	$4.72	$4.73	$4.56	$4.69	$4.69	484,072
2018-01-19	$4.77	$4.85	$4.71	$4.73	$4.73	318,492
2018-01-18	$4.87	$4.89	$4.75	$4.75	$4.75	256,736
2018-01-17	$5.01	$5.01	$4.84	$4.89	$4.89	365,140
2018-01-16	$5.38	$5.38	$4.90	$4.94	$4.94	1,100,277
2018-01-12	$5.51	$5.51	$5.28	$5.36	$5.36	509,965
2018-01-11	$5.45	$5.60	$5.42	$5.48	$5.48	489,576
2018-01-10	$5.33	$5.72	$5.32	$5.46	$5.46	926,711
2018-01-09	$5.42	$5.45	$5.24	$5.25	$5.25	1,094,571
2018-01-08	$5.67	$5.69	$5.33	$5.42	$5.42	518,460
2018-01-05	$5.73	$5.74	$5.65	$5.67	$5.67	190,764
2018-01-04	$5.86	$5.86	$5.62	$5.72	$5.72	356,985
2018-01-03	$5.96	$6.00	$5.77	$5.81	$5.81	154,746
2018-01-02	$5.81	$5.96	$5.71	$5.95	$5.95	240,567
2017-12-29	$5.84	$5.84	$5.71	$5.74	$5.74	370,689
2017-12-28	$5.73	$5.85	$5.68	$5.82	$5.82	248,360
2017-12-27	$5.84	$5.86	$5.68	$5.72	$5.72	279,746
2017-12-26	$5.75	$5.85	$5.73	$5.83	$5.83	215,669
2017-12-22	$5.80	$5.86	$5.70	$5.79	$5.79	391,606
2017-12-21	$5.86	$5.94	$5.75	$5.80	$5.80	334,630
2017-12-20	$5.89	$5.95	$5.72	$5.77	$5.77	783,538
2017-12-19	$6.35	$6.36	$5.86	$5.89	$5.89	512,924
2017-12-18	$6.05	$6.32	$6.03	$6.24	$6.24	1,359,476
2017-12-15	$5.69	$5.95	$5.68	$5.91	$5.91	747,062
2017-12-14	$5.55	$5.68	$5.48	$5.66	$5.66	344,906
2017-12-13	$5.40	$5.58	$5.40	$5.54	$5.54	329,715
2017-12-12	$5.29	$5.59	$5.28	$5.41	$5.41	453,347
2017-12-11	$5.25	$5.27	$5.17	$5.22	$5.22	235,863
2017-12-08	$5.21	$5.26	$5.13	$5.23	$5.23	208,386
2017-12-07	$5.18	$5.21	$5.09	$5.17	$5.17	290,638
2017-12-06	$5.36	$5.38	$5.14	$5.21	$5.21	299,111
2017-12-05	$5.31	$5.47	$5.28	$5.36	$5.36	495,807
2017-12-04	$5.12	$5.34	$5.07	$5.33	$5.33	520,371
2017-12-01	$5.24	$5.27	$4.82	$5.01	$5.01	701,959
2017-11-30	$5.27	$5.54	$5.19	$5.29	$5.29	979,155
2017-11-29	$4.97	$5.17	$4.96	$5.14	$5.14	392,342
2017-11-28	$4.89	$5.00	$4.80	$4.93	$4.93	343,914
2017-11-27	$4.99	$5.07	$4.85	$4.88	$4.88	221,978
2017-11-24	$4.98	$5.07	$4.94	$5.00	$5.00	128,327
2017-11-22	$4.96	$5.15	$4.93	$4.98	$4.98	594,968
2017-11-21	$4.93	$5.01	$4.86	$4.96	$4.96	286,411
2017-11-20	$4.94	$5.02	$4.88	$4.89	$4.89	296,224
2017-11-17	$4.93	$5.05	$4.90	$4.94	$4.94	294,191
2017-11-16	$4.90	$5.08	$4.86	$4.96	$4.96	527,781
2017-11-15	$4.74	$4.86	$4.66	$4.81	$4.81	370,510
2017-11-14	$4.77	$4.84	$4.72	$4.75	$4.75	256,926
2017-11-13	$4.90	$4.91	$4.77	$4.80	$4.80	315,620
2017-11-10	$4.98	$5.17	$4.95	$4.96	$4.96	258,194
2017-11-09	$4.97	$5.16	$4.84	$5.01	$5.01	572,242
2017-11-08	$5.01	$5.16	$4.96	$5.01	$5.01	836,407
2017-11-07	$5.17	$5.21	$5.05	$5.10	$5.10	684,526
2017-11-06	$4.81	$5.32	$4.76	$5.20	$5.20	836,700
2017-11-03	$4.76	$5.20	$4.73	$5.17	$5.17	983,316
2017-11-02	$4.87	$4.98	$4.70	$4.78	$4.78	490,380
2017-11-01	$4.99	$4.99	$4.81	$4.90	$4.90	276,204
2017-10-31	$4.88	$4.97	$4.84	$4.93	$4.93	390,821
2017-10-30	$4.88	$4.94	$4.79	$4.85	$4.85	253,894
2017-10-27	$4.76	$4.95	$4.68	$4.88	$4.88	252,159
2017-10-26	$4.95	$4.98	$4.73	$4.80	$4.80	227,635
2017-10-25	$5.01	$5.04	$4.88	$4.91	$4.91	300,118
2017-10-24	$4.95	$5.08	$4.93	$5.01	$5.01	228,726
2017-10-23	$5.13	$5.16	$4.82	$4.98	$4.98	318,407
2017-10-20	$5.15	$5.17	$5.06	$5.10	$5.10	189,289
2017-10-19	$5.06	$5.10	$5.00	$5.06	$5.06	301,718
2017-10-18	$5.02	$5.15	$4.94	$5.08	$5.08	420,853
2017-10-17	$5.06	$5.18	$4.97	$5.07	$5.07	355,739
2017-10-16	$4.88	$5.07	$4.87	$5.05	$5.05	495,585
2017-10-13	$4.82	$4.95	$4.76	$4.88	$4.88	230,962
2017-10-12	$4.79	$4.86	$4.77	$4.80	$4.80	260,539
2017-10-11	$4.70	$4.86	$4.65	$4.81	$4.81	312,404
2017-10-10	$4.73	$4.76	$4.66	$4.69	$4.69	239,054
2017-10-09	$4.72	$4.74	$4.57	$4.69	$4.69	250,633
2017-10-06	$4.59	$4.72	$4.53	$4.70	$4.70	197,774
2017-10-05	$4.62	$4.71	$4.58	$4.59	$4.59	217,580
2017-10-04	$4.76	$4.76	$4.57	$4.60	$4.60	219,604
2017-10-03	$4.71	$4.81	$4.69	$4.76	$4.76	214,422
2017-10-02	$4.71	$4.76	$4.62	$4.76	$4.76	230,596
2017-09-29	$4.72	$4.78	$4.66	$4.67	$4.67	228,658
2017-09-28	$4.76	$4.77	$4.62	$4.75	$4.75	246,300
2017-09-27	$4.62	$4.81	$4.60	$4.77	$4.77	329,620
2017-09-26	$4.48	$4.67	$4.47	$4.55	$4.55	288,763
2017-09-25	$4.61	$4.66	$4.40	$4.44	$4.44	467,260
2017-09-22	$4.74	$4.76	$4.59	$4.61	$4.61	170,782
2017-09-21	$4.71	$4.79	$4.66	$4.75	$4.75	208,330
2017-09-20	$4.60	$4.76	$4.60	$4.72	$4.72	273,139
2017-09-19	$4.73	$4.73	$4.55	$4.61	$4.61	475,938
2017-09-18	$4.60	$4.76	$4.60	$4.75	$4.75	308,693
2017-09-15	$4.58	$4.62	$4.50	$4.58	$4.58	424,144
2017-09-14	$4.76	$4.78	$4.52	$4.56	$4.56	342,450
2017-09-13	$4.75	$4.90	$4.71	$4.77	$4.77	404,894
2017-09-12	$4.68	$4.89	$4.66	$4.77	$4.77	237,470
2017-09-11	$4.71	$4.79	$4.63	$4.65	$4.65	178,727
2017-09-08	$4.66	$4.77	$4.60	$4.67	$4.67	174,907
2017-09-07	$4.77	$4.82	$4.65	$4.66	$4.66	261,370
2017-09-06	$4.67	$4.84	$4.60	$4.79	$4.79	349,463
2017-09-05	$4.71	$4.75	$4.59	$4.68	$4.68	365,372
2017-09-01	$4.81	$4.84	$4.65	$4.74	$4.74	280,632
2017-08-31	$4.81	$4.92	$4.81	$4.83	$4.83	242,715
2017-08-30	$4.81	$4.84	$4.74	$4.82	$4.82	197,086
2017-08-29	$4.66	$4.83	$4.54	$4.81	$4.81	353,681
2017-08-28	$4.67	$4.79	$4.67	$4.73	$4.73	254,910
2017-08-25	$4.70	$4.75	$4.64	$4.66	$4.66	463,869
2017-08-24	$4.70	$4.75	$4.60	$4.71	$4.71	642,267
2017-08-23	$4.65	$4.75	$4.60	$4.70	$4.70	621,591
2017-08-22	$4.71	$4.80	$4.64	$4.67	$4.67	873,886
2017-08-21	$4.68	$4.78	$4.64	$4.70	$4.70	300,868
2017-08-18	$4.67	$4.72	$4.62	$4.69	$4.69	278,084
2017-08-17	$4.89	$4.89	$4.74	$4.77	$4.77	338,870
2017-08-16	$4.81	$4.90	$4.77	$4.89	$4.89	380,069
2017-08-15	$4.87	$4.97	$4.77	$4.81	$4.81	265,848
2017-08-14	$4.80	$4.95	$4.80	$4.90	$4.90	737,314
2017-08-11	$4.67	$4.89	$4.54	$4.77	$4.77	466,702
2017-08-10	$4.83	$5.07	$4.79	$4.84	$4.84	902,649
2017-08-09	$4.96	$4.97	$4.81	$4.82	$4.82	500,367
2017-08-08	$5.00	$5.18	$4.92	$5.01	$5.01	1,425,937
2017-08-07	$4.38	$5.18	$4.30	$5.00	$5.00	2,794,746
2017-08-04	$4.19	$4.28	$4.12	$4.22	$4.22	234,493
2017-08-03	$4.10	$4.21	$3.98	$4.19	$4.19	265,124
2017-08-02	$4.21	$4.22	$4.05	$4.10	$4.10	341,358
2017-08-01	$4.31	$4.32	$4.20	$4.21	$4.21	135,691
2017-07-31	$4.37	$4.37	$4.24	$4.30	$4.30	222,493
2017-07-28	$4.34	$4.39	$4.32	$4.35	$4.35	201,226
2017-07-27	$4.39	$4.40	$4.27	$4.37	$4.37	326,295
2017-07-26	$4.35	$4.42	$4.31	$4.39	$4.39	136,658
2017-07-25	$4.34	$4.48	$4.28	$4.35	$4.35	227,560
2017-07-24	$4.45	$4.48	$4.25	$4.32	$4.32	357,564
2017-07-21	$4.59	$4.61	$4.43	$4.45	$4.45	418,270
2017-07-20	$4.48	$4.60	$4.45	$4.58	$4.58	209,028
2017-07-19	$4.44	$4.56	$4.44	$4.52	$4.52	209,215
2017-07-18	$4.48	$4.50	$4.42	$4.49	$4.49	229,483
2017-07-17	$4.59	$4.66	$4.50	$4.50	$4.50	233,718
2017-07-14	$4.58	$4.68	$4.57	$4.63	$4.63	279,501
2017-07-13	$4.68	$4.68	$4.60	$4.65	$4.65	361,091
2017-07-12	$4.65	$4.69	$4.56	$4.68	$4.68	330,341
2017-07-11	$4.63	$4.75	$4.58	$4.63	$4.63	293,254
2017-07-10	$4.75	$4.81	$4.63	$4.64	$4.64	297,433
2017-07-07	$4.61	$4.76	$4.57	$4.76	$4.76	255,752
2017-07-06	$4.70	$4.78	$4.58	$4.61	$4.61	293,503
2017-07-05	$4.80	$4.85	$4.60	$4.75	$4.75	386,555
2017-07-03	$4.66	$4.87	$4.58	$4.86	$4.86	509,971
2017-06-30	$4.73	$4.73	$4.52	$4.66	$4.66	379,112
2017-06-29	$4.64	$4.72	$4.56	$4.71	$4.71	522,953
2017-06-28	$4.65	$4.70	$4.55	$4.60	$4.60	759,269
2017-06-27	$4.63	$4.69	$4.54	$4.62	$4.62	405,453
2017-06-26	$4.62	$4.66	$4.55	$4.64	$4.64	403,225
2017-06-23	$4.49	$4.60	$4.48	$4.59	$4.59	822,837
2017-06-22	$4.38	$4.51	$4.38	$4.50	$4.50	406,971
2017-06-21	$4.34	$4.48	$4.29	$4.38	$4.38	523,837
2017-06-20	$4.26	$4.36	$4.19	$4.34	$4.34	311,184
2017-06-19	$4.18	$4.28	$4.14	$4.28	$4.28	281,242
2017-06-16	$4.20	$4.25	$4.13	$4.19	$4.19	1,021,330
2017-06-15	$4.25	$4.34	$4.18	$4.21	$4.21	475,283
2017-06-14	$4.22	$4.32	$4.14	$4.31	$4.31	509,887
2017-06-13	$4.30	$4.32	$4.15	$4.24	$4.24	394,790
2017-06-12	$4.23	$4.33	$4.22	$4.30	$4.30	630,154
2017-06-09	$4.20	$4.25	$4.11	$4.23	$4.23	608,770
2017-06-08	$3.89	$4.20	$3.85	$4.18	$4.18	749,765
2017-06-07	$3.89	$4.05	$3.87	$3.92	$3.92	385,067
2017-06-06	$3.85	$3.93	$3.79	$3.89	$3.89	456,298
2017-06-05	$3.91	$3.94	$3.86	$3.93	$3.93	377,071
2017-06-02	$4.00	$4.05	$3.83	$3.95	$3.95	434,879
2017-06-01	$3.73	$4.06	$3.62	$3.99	$3.99	1,491,171
2017-05-31	$3.55	$3.59	$3.47	$3.54	$3.54	506,122
2017-05-30	$3.61	$3.63	$3.50	$3.55	$3.55	387,665
2017-05-26	$3.56	$3.68	$3.52	$3.57	$3.57	491,463
2017-05-25	$3.65	$3.71	$3.55	$3.55	$3.55	357,072
2017-05-24	$3.84	$3.85	$3.64	$3.65	$3.65	451,898
2017-05-23	$3.91	$3.97	$3.73	$3.82	$3.82	1,588,069
2017-05-22	$3.44	$3.80	$3.43	$3.63	$3.63	1,957,649
2017-05-19	$3.38	$3.44	$3.35	$3.39	$3.39	523,853
2017-05-18	$3.38	$3.43	$3.29	$3.38	$3.38	1,069,157
2017-05-17	$3.55	$3.57	$3.38	$3.40	$3.40	975,039
2017-05-16	$3.73	$3.75	$3.57	$3.60	$3.60	780,734
2017-05-15	$3.72	$3.85	$3.69	$3.70	$3.70	444,552
2017-05-12	$3.86	$3.95	$3.74	$3.75	$3.75	765,111
2017-05-11	$3.95	$4.02	$3.84	$3.90	$3.90	537,351
2017-05-10	$4.06	$4.06	$3.91	$3.99	$3.99	686,140
2017-05-09	$4.26	$4.39	$4.05	$4.06	$4.06	1,373,615
2017-05-08	$4.38	$4.40	$3.92	$4.32	$4.32	1,157,519
2017-05-05	$4.64	$4.69	$4.56	$4.64	$4.64	261,100
2017-05-04	$4.66	$4.69	$4.52	$4.61	$4.61	158,320
2017-05-03	$4.68	$4.69	$4.56	$4.62	$4.62	203,984
2017-05-02	$4.78	$4.82	$4.65	$4.68	$4.68	200,961
2017-05-01	$4.81	$4.84	$4.75	$4.79	$4.79	215,575
2017-04-28	$4.78	$4.79	$4.70	$4.75	$4.75	244,182
2017-04-27	$4.86	$4.91	$4.71	$4.76	$4.76	201,697
2017-04-26	$4.75	$4.92	$4.73	$4.86	$4.86	268,644
2017-04-25	$4.66	$4.79	$4.65	$4.73	$4.73	422,215
2017-04-24	$4.62	$4.67	$4.57	$4.60	$4.60	658,109
2017-04-21	$4.62	$4.64	$4.54	$4.55	$4.55	383,021
2017-04-20	$4.55	$4.65	$4.50	$4.60	$4.60	1,361,956
2017-04-19	$4.52	$4.67	$4.51	$4.51	$4.51	599,342
2017-04-18	$4.32	$4.46	$4.31	$4.39	$4.39	433,659
2017-04-17	$4.48	$4.48	$4.24	$4.35	$4.35	1,034,446
2017-04-13	$4.58	$4.66	$4.43	$4.46	$4.46	472,053
2017-04-12	$4.57	$4.65	$4.56	$4.61	$4.61	230,280
2017-04-11	$4.47	$4.61	$4.47	$4.60	$4.60	206,688
2017-04-10	$4.42	$4.53	$4.34	$4.51	$4.51	266,851
2017-04-07	$4.59	$4.62	$4.39	$4.42	$4.42	519,565
2017-04-06	$4.63	$4.71	$4.58	$4.63	$4.63	307,850
2017-04-05	$4.75	$4.80	$4.55	$4.62	$4.62	777,191
2017-04-04	$4.74	$4.83	$4.68	$4.71	$4.71	549,500
2017-04-03	$5.04	$5.07	$4.65	$4.74	$4.74	663,473
2017-03-31	$4.91	$5.33	$4.86	$5.04	$5.04	922,537
2017-03-30	$4.80	$4.98	$4.76	$4.91	$4.91	477,137
2017-03-29	$4.77	$4.89	$4.72	$4.80	$4.80	388,911
2017-03-28	$4.68	$4.90	$4.65	$4.78	$4.78	461,742
2017-03-27	$4.52	$4.72	$4.50	$4.71	$4.71	684,931
2017-03-24	$4.78	$4.82	$4.57	$4.62	$4.62	310,425
2017-03-23	$4.58	$4.97	$4.58	$4.77	$4.77	832,474
2017-03-22	$4.47	$4.52	$4.37	$4.48	$4.48	290,713
2017-03-21	$4.68	$4.69	$4.48	$4.50	$4.50	404,484
2017-03-20	$4.74	$4.74	$4.58	$4.63	$4.63	742,124
2017-03-17	$4.77	$4.84	$4.72	$4.75	$4.75	639,361
2017-03-16	$4.65	$4.82	$4.60	$4.74	$4.74	796,884
2017-03-15	$4.75	$4.79	$4.63	$4.64	$4.64	384,445
2017-03-14	$4.85	$4.86	$4.58	$4.74	$4.74	465,798
2017-03-13	$4.86	$4.93	$4.75	$4.86	$4.86	265,305
2017-03-10	$4.90	$4.95	$4.75	$4.87	$4.87	452,377
2017-03-09	$5.05	$5.09	$4.86	$4.86	$4.86	244,138
2017-03-08	$4.97	$5.12	$4.88	$5.06	$5.06	329,389
2017-03-07	$4.97	$5.06	$4.92	$4.95	$4.95	259,685
2017-03-06	$4.80	$5.05	$4.75	$5.01	$5.01	577,429
2017-03-03	$5.00	$5.06	$4.88	$4.90	$4.90	419,370
2017-03-02	$5.25	$5.26	$5.06	$5.08	$5.08	416,648
2017-03-01	$5.47	$5.52	$5.26	$5.30	$5.30	468,640
2017-02-28	$5.76	$5.82	$5.32	$5.34	$5.34	447,855
2017-02-27	$5.46	$5.77	$5.41	$5.76	$5.76	452,216
2017-02-24	$5.47	$5.47	$5.37	$5.46	$5.46	255,122
2017-02-23	$5.30	$5.60	$5.19	$5.53	$5.53	725,286
2017-02-22	$5.14	$5.35	$5.07	$5.30	$5.30	661,227
2017-02-21	$4.90	$5.29	$4.88	$5.19	$5.19	966,176
2017-02-17	$5.00	$5.00	$4.55	$4.89	$4.89	1,420,699
2017-02-16	$5.10	$5.14	$4.26	$5.01	$5.01	2,627,506
2017-02-15	$5.65	$5.73	$5.46	$5.62	$5.62	508,031
2017-02-14	$5.61	$5.74	$5.51	$5.69	$5.69	311,559
2017-02-13	$5.71	$5.74	$5.50	$5.60	$5.60	395,678
2017-02-10	$5.45	$5.71	$5.41	$5.68	$5.68	295,479
2017-02-09	$5.31	$5.47	$5.30	$5.46	$5.46	190,348
2017-02-08	$5.21	$5.30	$5.11	$5.29	$5.29	239,457
2017-02-07	$5.21	$5.25	$5.14	$5.24	$5.24	513,026
2017-02-06	$5.16	$5.34	$5.15	$5.19	$5.19	332,736
2017-02-03	$5.06	$5.20	$5.03	$5.15	$5.15	220,006
2017-02-02	$5.14	$5.15	$4.94	$4.97	$4.97	157,664
2017-02-01	$5.11	$5.27	$5.03	$5.17	$5.17	203,259
2017-01-31	$4.86	$5.06	$4.83	$5.03	$5.03	212,359
2017-01-30	$4.73	$4.90	$4.55	$4.87	$4.87	471,295
2017-01-27	$4.80	$4.83	$4.68	$4.78	$4.78	243,139
2017-01-26	$4.94	$4.96	$4.82	$4.82	$4.82	190,392
2017-01-25	$4.97	$5.03	$4.92	$4.93	$4.93	218,203
2017-01-24	$4.96	$4.99	$4.80	$4.89	$4.89	334,109
2017-01-23	$4.86	$4.99	$4.75	$4.88	$4.88	350,941
2017-01-20	$4.79	$4.92	$4.76	$4.91	$4.91	169,876
2017-01-19	$4.82	$4.88	$4.76	$4.80	$4.80	451,711
2017-01-18	$4.87	$4.87	$4.66	$4.80	$4.80	357,290
2017-01-17	$4.96	$5.14	$4.84	$4.85	$4.85	178,256
2017-01-13	$4.90	$5.07	$4.88	$4.98	$4.98	289,042
2017-01-12	$5.01	$5.02	$4.78	$4.85	$4.85	278,830
2017-01-11	$4.89	$5.06	$4.81	$5.05	$5.05	303,360
2017-01-10	$4.79	$4.96	$4.72	$4.92	$4.92	308,711
2017-01-09	$4.83	$4.88	$4.75	$4.78	$4.78	343,396
2017-01-06	$4.80	$4.89	$4.71	$4.83	$4.83	387,554
2017-01-05	$5.13	$5.16	$4.76	$4.76	$4.76	945,513
2017-01-04	$4.70	$5.42	$4.70	$5.10	$5.10	1,933,825
2017-01-03	$4.68	$4.78	$4.55	$4.66	$4.66	772,770
2016-12-30	$4.62	$4.65	$4.55	$4.63	$4.63	887,874
2016-12-29	$4.57	$4.64	$4.40	$4.59	$4.59	510,774
2016-12-28	$4.61	$4.61	$4.34	$4.55	$4.55	4,031,580
2016-12-27	$4.61	$4.75	$4.58	$4.60	$4.60	422,238
2016-12-23	$4.29	$4.61	$4.24	$4.58	$4.58	529,683
2016-12-22	$4.40	$4.46	$4.26	$4.27	$4.27	332,435
2016-12-21	$4.38	$4.42	$4.29	$4.40	$4.40	311,496
2016-12-20	$4.30	$4.41	$4.30	$4.37	$4.37	295,383
2016-12-19	$4.30	$4.33	$4.18	$4.26	$4.26	366,742
2016-12-16	$4.23	$4.38	$4.15	$4.25	$4.25	655,795
2016-12-15	$4.20	$4.45	$4.16	$4.19	$4.19	813,795
2016-12-14	$4.23	$4.27	$4.12	$4.20	$4.20	488,687
2016-12-13	$4.32	$4.39	$4.23	$4.25	$4.25	693,326
2016-12-12	$4.29	$4.46	$4.23	$4.26	$4.26	375,769
2016-12-09	$4.07	$4.45	$4.07	$4.30	$4.30	1,070,163
2016-12-08	$4.27	$4.38	$4.00	$4.05	$4.05	1,358,085
2016-12-07	$4.30	$4.44	$4.21	$4.22	$4.22	745,267
2016-12-06	$4.30	$4.34	$4.15	$4.28	$4.28	727,550
2016-12-05	$4.48	$4.57	$4.16	$4.25	$4.25	638,007
2016-12-02	$4.44	$4.49	$4.39	$4.41	$4.41	127,247
2016-12-01	$4.66	$4.72	$4.40	$4.42	$4.42	227,603
2016-11-30	$4.61	$4.74	$4.56	$4.60	$4.60	189,187
2016-11-29	$4.71	$4.71	$4.58	$4.61	$4.61	203,464
2016-11-28	$4.80	$4.82	$4.64	$4.67	$4.67	202,561
2016-11-25	$4.75	$4.85	$4.65	$4.81	$4.81	148,894
2016-11-23	$4.73	$4.82	$4.66	$4.72	$4.72	274,884
2016-11-22	$4.79	$4.89	$4.65	$4.74	$4.74	448,251
2016-11-21	$4.86	$4.87	$4.64	$4.76	$4.76	179,723
2016-11-18	$4.71	$4.83	$4.69	$4.81	$4.81	223,103
2016-11-17	$4.86	$4.96	$4.63	$4.68	$4.68	265,061
2016-11-16	$5.00	$5.07	$4.84	$4.89	$4.89	433,251
2016-11-15	$5.40	$5.43	$5.04	$5.04	$5.04	477,340
2016-11-14	$5.61	$5.88	$5.35	$5.47	$5.47	1,016,897
2016-11-11	$5.00	$5.57	$4.99	$5.56	$5.56	649,282
2016-11-10	$4.55	$5.02	$4.34	$5.01	$5.01	640,390
2016-11-09	$3.64	$4.54	$3.64	$4.42	$4.42	1,058,917
2016-11-08	$4.00	$4.00	$3.86	$3.88	$3.88	945,257
2016-11-07	$4.12	$4.20	$4.00	$4.03	$4.03	1,152,489
2016-11-04	$4.15	$4.22	$3.98	$4.02	$4.02	1,755,508
2016-11-03	$4.95	$4.97	$4.06	$4.09	$4.09	702,638
2016-11-02	$4.76	$4.85	$4.51	$4.52	$4.52	367,575
2016-11-01	$4.90	$4.91	$4.50	$4.78	$4.78	386,928
2016-10-31	$4.88	$4.93	$4.83	$4.89	$4.89	196,009
2016-10-28	$4.75	$4.90	$4.73	$4.84	$4.84	144,745
2016-10-27	$4.88	$4.88	$4.76	$4.80	$4.80	115,897
2016-10-26	$4.81	$4.98	$4.79	$4.83	$4.83	162,288
2016-10-25	$4.68	$4.92	$4.68	$4.85	$4.85	253,971
2016-10-24	$4.58	$4.75	$4.56	$4.70	$4.70	208,187
2016-10-21	$4.54	$4.64	$4.50	$4.56	$4.56	184,677
2016-10-20	$4.60	$4.70	$4.56	$4.61	$4.61	73,314
2016-10-19	$4.70	$4.76	$4.61	$4.63	$4.63	163,138
2016-10-18	$4.73	$4.78	$4.61	$4.67	$4.67	294,434
2016-10-17	$4.85	$4.88	$4.52	$4.63	$4.63	487,189
2016-10-14	$4.96	$5.07	$4.79	$4.86	$4.86	286,631
2016-10-13	$5.03	$5.07	$4.90	$4.91	$4.91	279,089
2016-10-12	$5.26	$5.26	$5.06	$5.12	$5.12	194,731
2016-10-11	$5.38	$5.45	$5.21	$5.22	$5.22	124,781
2016-10-10	$5.35	$5.48	$5.35	$5.44	$5.44	186,396
2016-10-07	$5.46	$5.53	$5.31	$5.31	$5.31	119,398
2016-10-06	$5.55	$5.62	$5.39	$5.47	$5.47	188,619
2016-10-05	$5.48	$5.65	$5.46	$5.60	$5.60	149,247
2016-10-04	$5.57	$5.66	$5.43	$5.45	$5.45	129,065
2016-10-03	$5.62	$5.68	$5.50	$5.55	$5.55	158,379
2016-09-30	$5.71	$5.75	$5.58	$5.70	$5.70	220,797
2016-09-29	$5.88	$5.96	$5.67	$5.68	$5.68	162,748
2016-09-28	$5.86	$5.92	$5.78	$5.91	$5.91	132,766
2016-09-27	$5.82	$5.89	$5.73	$5.85	$5.85	213,617
2016-09-26	$5.88	$5.89	$5.75	$5.84	$5.84	264,178
2016-09-23	$6.00	$6.06	$5.89	$5.92	$5.92	248,795
2016-09-22	$5.98	$6.08	$5.97	$6.01	$6.01	297,162
2016-09-21	$6.02	$6.08	$5.88	$5.99	$5.99	218,104
2016-09-20	$6.01	$6.07	$5.96	$6.02	$6.02	374,365
2016-09-19	$5.99	$6.09	$5.88	$5.95	$5.95	349,822
2016-09-16	$6.00	$6.06	$5.87	$5.89	$5.89	500,375
2016-09-15	$6.02	$6.12	$5.96	$6.02	$6.02	297,154
2016-09-14	$6.17	$6.34	$5.95	$5.99	$5.99	267,082
2016-09-13	$5.95	$6.27	$5.94	$6.19	$6.19	403,894
2016-09-12	$5.98	$6.07	$5.77	$6.02	$6.02	253,100
2016-09-09	$6.22	$6.23	$6.06	$6.07	$6.07	366,054
2016-09-08	$6.39	$6.40	$6.19	$6.26	$6.26	311,521
2016-09-07	$6.34	$6.41	$6.34	$6.38	$6.38	197,514
2016-09-06	$6.39	$6.46	$6.30	$6.35	$6.35	241,068
2016-09-02	$6.25	$6.38	$6.21	$6.35	$6.35	226,153
2016-09-01	$6.33	$6.38	$6.13	$6.25	$6.25	259,840
2016-08-31	$6.37	$6.45	$6.25	$6.33	$6.33	274,076
2016-08-30	$6.31	$6.46	$6.25	$6.39	$6.39	401,869
2016-08-29	$6.16	$6.34	$6.10	$6.29	$6.29	239,975
2016-08-26	$6.15	$6.35	$6.07	$6.17	$6.17	266,895
2016-08-25	$6.06	$6.16	$6.02	$6.16	$6.16	182,560
2016-08-24	$6.15	$6.27	$6.06	$6.09	$6.09	283,456
2016-08-23	$6.10	$6.29	$6.09	$6.12	$6.12	406,746
2016-08-22	$6.20	$6.20	$5.97	$6.03	$6.03	384,585
2016-08-19	$6.25	$6.25	$6.12	$6.21	$6.21	525,437
2016-08-18	$6.26	$6.30	$6.20	$6.27	$6.27	268,380
2016-08-17	$6.15	$6.30	$5.88	$6.25	$6.25	802,690
2016-08-16	$6.03	$6.34	$6.03	$6.16	$6.16	1,206,495
2016-08-15	$5.87	$6.11	$5.77	$6.04	$6.04	1,002,077
2016-08-12	$5.77	$5.94	$5.60	$5.88	$5.88	479,496
2016-08-11	$5.44	$5.92	$5.41	$5.78	$5.78	584,906
2016-08-10	$5.61	$5.88	$5.48	$5.48	$5.48	847,722
2016-08-09	$4.96	$6.18	$4.86	$5.68	$5.68	1,910,165
2016-08-08	$5.17	$5.40	$5.12	$5.16	$5.16	573,305
2016-08-05	$5.17	$5.43	$5.17	$5.25	$5.25	528,536
2016-08-04	$4.99	$5.25	$4.99	$5.21	$5.21	423,965
2016-08-03	$5.00	$5.10	$4.98	$5.08	$5.08	594,089
2016-08-02	$5.17	$5.29	$4.97	$5.00	$5.00	415,703
2016-08-01	$5.19	$5.27	$5.10	$5.17	$5.17	153,248
2016-07-29	$5.17	$5.27	$5.07	$5.20	$5.20	258,968
2016-07-28	$5.32	$5.37	$5.20	$5.21	$5.21	157,819
2016-07-27	$5.31	$5.41	$5.28	$5.31	$5.31	356,312
2016-07-26	$5.02	$5.28	$5.02	$5.28	$5.28	321,501
2016-07-25	$5.18	$5.19	$5.00	$5.06	$5.06	370,374
2016-07-22	$5.26	$5.35	$5.16	$5.22	$5.22	263,900
2016-07-21	$5.29	$5.40	$5.24	$5.27	$5.27	274,649
2016-07-20	$5.32	$5.42	$5.20	$5.32	$5.32	251,854
2016-07-19	$5.45	$5.46	$5.27	$5.29	$5.29	261,500
2016-07-18	$5.34	$5.50	$5.28	$5.49	$5.49	301,535
2016-07-15	$5.37	$5.39	$5.26	$5.36	$5.36	366,008
2016-07-14	$5.39	$5.44	$5.28	$5.32	$5.32	313,372
2016-07-13	$5.47	$5.51	$5.19	$5.29	$5.29	371,111
2016-07-12	$5.37	$5.57	$5.35	$5.46	$5.46	494,462
2016-07-11	$5.28	$5.35	$5.26	$5.32	$5.32	357,380
2016-07-08	$5.28	$5.44	$5.24	$5.25	$5.25	681,711
2016-07-07	$5.16	$5.48	$5.00	$5.24	$5.24	638,293
2016-07-06	$4.88	$5.00	$4.76	$4.94	$4.94	414,379
2016-07-05	$5.18	$5.21	$4.84	$4.89	$4.89	382,060
2016-07-01	$5.15	$5.34	$5.09	$5.25	$5.25	407,430
2016-06-30	$5.20	$5.21	$4.99	$5.15	$5.15	655,885
2016-06-29	$5.01	$5.23	$4.92	$5.19	$5.19	417,583
2016-06-28	$4.83	$5.01	$4.76	$4.93	$4.93	674,866
2016-06-27	$5.09	$5.09	$4.70	$4.71	$4.71	1,273,242
2016-06-24	$5.12	$5.40	$5.05	$5.20	$5.20	4,006,599
2016-06-23	$5.39	$5.59	$5.36	$5.47	$5.47	540,160
2016-06-22	$5.44	$5.59	$5.24	$5.31	$5.31	566,222
2016-06-21	$5.49	$5.49	$5.28	$5.42	$5.42	689,018
2016-06-20	$5.19	$5.50	$5.16	$5.47	$5.47	976,809
2016-06-17	$5.11	$5.25	$5.04	$5.10	$5.10	810,813
2016-06-16	$4.95	$5.11	$4.85	$5.10	$5.10	529,765
2016-06-15	$4.92	$5.14	$4.83	$4.99	$4.99	403,373
2016-06-14	$4.87	$5.07	$4.84	$4.92	$4.92	591,214
2016-06-13	$5.02	$5.17	$4.77	$4.93	$4.93	928,018
2016-06-10	$5.00	$5.15	$5.00	$5.11	$5.11	620,477
2016-06-09	$5.10	$5.12	$4.81	$5.05	$5.05	531,896
2016-06-08	$5.14	$5.16	$5.01	$5.12	$5.12	232,563
2016-06-07	$5.28	$5.28	$5.10	$5.13	$5.13	316,117
2016-06-06	$5.06	$5.28	$5.01	$5.19	$5.19	507,132
2016-06-03	$5.22	$5.23	$4.95	$5.04	$5.04	413,620
2016-06-02	$5.00	$5.31	$4.99	$5.25	$5.25	845,925
2016-06-01	$5.13	$5.16	$4.92	$5.01	$5.01	449,546
2016-05-31	$4.90	$5.24	$4.88	$5.17	$5.17	741,054
2016-05-27	$4.97	$5.07	$4.88	$4.98	$4.98	415,160
2016-05-26	$5.08	$5.12	$4.85	$4.93	$4.93	397,125
2016-05-25	$4.95	$4.98	$4.80	$4.94	$4.94	622,341
2016-05-24	$4.84	$4.98	$4.75	$4.92	$4.92	328,867
2016-05-23	$4.71	$5.00	$4.71	$4.89	$4.89	418,681
2016-05-20	$4.54	$4.78	$4.53	$4.69	$4.69	276,607
2016-05-19	$4.79	$5.06	$4.49	$4.53	$4.53	748,437
2016-05-18	$4.45	$4.90	$4.40	$4.80	$4.80	687,447
2016-05-17	$4.66	$4.67	$4.42	$4.47	$4.47	615,835
2016-05-16	$4.62	$4.74	$4.52	$4.66	$4.66	567,238
2016-05-13	$4.31	$4.80	$4.30	$4.64	$4.64	1,110,516
2016-05-12	$4.73	$4.78	$4.20	$4.31	$4.31	1,532,420
2016-05-11	$4.78	$4.80	$4.54	$4.67	$4.67	948,061
2016-05-10	$4.95	$4.98	$4.65	$4.84	$4.84	1,037,285
2016-05-09	$5.10	$5.19	$4.78	$4.91	$4.91	2,493,795
2016-05-06	$4.95	$5.46	$4.93	$5.12	$5.12	900,550
2016-05-05	$5.14	$5.26	$4.88	$4.97	$4.97	2,149,693
2016-05-04	$5.56	$5.56	$4.93	$5.11	$5.11	3,803,019
2016-05-03	$5.62	$5.80	$5.26	$5.50	$5.50	4,370,622
2016-05-02	$8.70	$8.70	$8.23	$8.30	$8.30	574,273
2016-04-29	$8.60	$8.70	$8.39	$8.63	$8.63	227,181
2016-04-28	$8.67	$8.90	$8.40	$8.60	$8.60	307,217
2016-04-27	$8.50	$8.94	$8.50	$8.79	$8.79	204,166
2016-04-26	$8.48	$8.69	$8.34	$8.48	$8.48	302,492
2016-04-25	$8.45	$8.52	$8.33	$8.48	$8.48	221,505
2016-04-22	$8.23	$8.53	$8.22	$8.46	$8.46	193,881
2016-04-21	$8.30	$8.57	$8.18	$8.28	$8.28	245,651
2016-04-20	$8.19	$8.43	$8.15	$8.30	$8.30	267,007
2016-04-19	$7.80	$8.31	$7.74	$8.16	$8.16	341,868
2016-04-18	$7.74	$7.85	$7.61	$7.82	$7.82	205,759
2016-04-15	$7.56	$7.92	$7.46	$7.83	$7.83	291,331
2016-04-14	$7.30	$7.83	$7.29	$7.59	$7.59	360,885
2016-04-13	$7.03	$7.40	$7.03	$7.28	$7.28	346,837
2016-04-12	$7.26	$7.31	$6.89	$7.06	$7.06	262,940
2016-04-11	$7.21	$7.47	$7.14	$7.26	$7.26	191,220
2016-04-08	$7.32	$7.50	$7.10	$7.18	$7.18	170,824
2016-04-07	$7.40	$7.70	$7.15	$7.25	$7.25	240,376
2016-04-06	$7.16	$7.90	$7.12	$7.52	$7.52	517,861
2016-04-05	$7.25	$7.48	$7.10	$7.12	$7.12	321,230
2016-04-04	$7.30	$7.64	$7.24	$7.35	$7.35	202,595
2016-04-01	$7.73	$7.80	$7.28	$7.36	$7.36	311,260
2016-03-31	$7.62	$8.06	$7.62	$7.79	$7.79	181,085
2016-03-30	$7.67	$7.88	$7.60	$7.64	$7.64	220,920
2016-03-29	$7.04	$7.59	$6.85	$7.55	$7.55	221,132
2016-03-28	$7.62	$7.85	$6.86	$7.08	$7.08	647,829
2016-03-24	$7.35	$7.70	$7.15	$7.62	$7.62	255,396
2016-03-23	$7.53	$7.62	$7.15	$7.38	$7.38	405,780
2016-03-22	$7.37	$7.64	$7.21	$7.53	$7.53	223,253
2016-03-21	$7.34	$7.50	$7.26	$7.47	$7.47	193,525
2016-03-18	$7.21	$7.46	$7.15	$7.39	$7.39	191,903
2016-03-17	$6.98	$7.29	$6.78	$7.17	$7.17	240,150
2016-03-16	$7.09	$7.12	$6.83	$7.06	$7.06	254,294
2016-03-15	$7.44	$7.57	$7.00	$7.09	$7.09	487,359
2016-03-14	$7.37	$7.67	$7.33	$7.54	$7.54	244,470
2016-03-11	$7.22	$7.44	$7.14	$7.36	$7.36	317,017
2016-03-10	$7.48	$7.52	$7.07	$7.17	$7.17	456,118
2016-03-09	$7.77	$7.85	$7.31	$7.48	$7.48	359,673
2016-03-08	$7.89	$7.93	$7.58	$7.72	$7.72	428,556
2016-03-07	$7.94	$8.32	$7.76	$7.95	$7.95	378,588
2016-03-04	$7.73	$8.19	$7.60	$8.00	$8.00	546,474
2016-03-03	$7.05	$7.76	$7.05	$7.69	$7.69	543,911
2016-03-02	$6.78	$7.14	$6.75	$7.05	$7.05	229,766
2016-03-01	$6.75	$6.83	$6.51	$6.79	$6.79	232,172
2016-02-29	$6.58	$6.92	$6.56	$6.70	$6.70	259,060
2016-02-26	$6.35	$6.75	$6.35	$6.63	$6.63	383,769
2016-02-25	$6.32	$6.55	$6.05	$6.35	$6.35	748,749
2016-02-24	$6.86	$6.89	$6.22	$6.31	$6.31	790,258
2016-02-23	$7.85	$7.85	$6.51	$7.05	$7.05	1,291,691
2016-02-22	$8.49	$8.86	$8.49	$8.80	$8.80	283,126
2016-02-19	$8.15	$8.50	$8.10	$8.44	$8.44	141,491
2016-02-18	$7.45	$8.25	$7.45	$8.20	$8.20	277,349
2016-02-17	$7.64	$7.92	$7.28	$7.45	$7.45	404,371
2016-02-16	$7.05	$7.72	$7.05	$7.62	$7.62	157,002
2016-02-12	$7.00	$7.15	$6.78	$6.97	$6.97	164,877
2016-02-11	$6.92	$6.98	$6.53	$6.87	$6.87	233,914
2016-02-10	$6.61	$7.09	$6.60	$6.97	$6.97	188,920
2016-02-09	$6.82	$7.03	$6.51	$6.62	$6.62	203,969
2016-02-08	$7.53	$7.61	$6.51	$6.97	$6.97	665,548
2016-02-05	$7.68	$7.94	$7.41	$7.61	$7.61	251,541
2016-02-04	$7.67	$7.86	$7.60	$7.78	$7.78	225,490
2016-02-03	$7.67	$7.75	$7.12	$7.71	$7.71	229,532
2016-02-02	$7.74	$7.86	$7.35	$7.60	$7.60	256,273
2016-02-01	$7.84	$7.94	$7.56	$7.89	$7.89	155,200
2016-01-29	$7.62	$7.97	$7.62	$7.92	$7.92	240,782
2016-01-28	$7.86	$8.11	$7.53	$7.57	$7.57	124,633
2016-01-27	$8.05	$8.15	$7.71	$7.80	$7.80	263,298
2016-01-26	$7.83	$8.08	$7.58	$8.05	$8.05	237,469
2016-01-25	$8.29	$8.33	$7.79	$7.82	$7.82	218,184
2016-01-22	$8.24	$8.55	$8.23	$8.34	$8.34	318,859
2016-01-21	$7.67	$8.25	$7.61	$8.07	$8.07	389,928
2016-01-20	$7.62	$7.86	$7.31	$7.71	$7.71	380,245
2016-01-19	$7.86	$7.93	$7.50	$7.74	$7.74	465,538
2016-01-15	$7.46	$7.73	$7.28	$7.69	$7.69	635,584
2016-01-14	$7.33	$7.61	$6.91	$7.45	$7.45	369,825
2016-01-13	$8.60	$8.78	$7.05	$7.33	$7.33	900,655
2016-01-12	$8.66	$8.80	$8.28	$8.51	$8.51	513,586
2016-01-11	$9.06	$9.15	$8.32	$8.57	$8.57	533,845
2016-01-08	$9.26	$9.42	$9.03	$9.07	$9.07	553,663
2016-01-07	$9.52	$9.79	$9.14	$9.22	$9.22	395,070
2016-01-06	$9.57	$9.89	$9.57	$9.69	$9.69	386,444
2016-01-05	$9.75	$9.81	$9.56	$9.72	$9.72	358,806
2016-01-04	$10.12	$10.18	$9.26	$9.75	$9.75	494,983
2015-12-31	$10.28	$10.45	$10.15	$10.30	$10.30	605,906
2015-12-30	$10.28	$10.55	$10.14	$10.34	$10.34	745,744
2015-12-29	$10.34	$10.46	$10.19	$10.32	$10.32	652,884
2015-12-28	$11.05	$11.10	$10.24	$10.25	$10.25	553,293
2015-12-24	$11.29	$11.30	$11.01	$11.12	$11.12	74,440
2015-12-23	$11.16	$11.49	$11.05	$11.32	$11.32	253,643
2015-12-22	$10.90	$11.21	$10.58	$11.13	$11.13	342,827
2015-12-21	$10.82	$10.93	$10.39	$10.86	$10.86	589,910
2015-12-18	$9.39	$10.89	$9.32	$10.81	$10.81	788,667
2015-12-17	$9.41	$9.58	$9.02	$9.34	$9.34	967,788
2015-12-16	$9.83	$9.96	$9.34	$9.42	$9.42	263,471
2015-12-15	$9.70	$9.97	$9.65	$9.76	$9.76	284,684
2015-12-14	$9.82	$9.98	$9.47	$9.65	$9.65	403,129
2015-12-11	$10.15	$10.24	$9.56	$9.78	$9.78	351,606
2015-12-10	$10.00	$10.42	$9.74	$10.35	$10.35	656,871
2015-12-09	$10.45	$10.63	$9.98	$10.02	$10.02	478,589
2015-12-08	$10.84	$10.90	$10.45	$10.50	$10.50	623,425
2015-12-07	$10.98	$11.02	$10.77	$10.90	$10.90	467,335
2015-12-04	$11.35	$11.35	$10.47	$10.98	$10.98	841,008
2015-12-03	$11.54	$12.20	$11.38	$11.42	$11.42	1,256,991
2015-12-02	$12.45	$12.85	$11.46	$11.50	$11.50	6,450,500
2015-12-01	$10.01	$10.02	$8.97	$9.01	$9.01	878,762
2015-11-30	$9.81	$10.37	$9.78	$9.95	$9.95	525,351
2015-11-27	$9.62	$9.82	$9.48	$9.77	$9.77	46,561
2015-11-25	$9.62	$9.64	$9.47	$9.63	$9.63	192,362
2015-11-24	$9.33	$9.68	$9.21	$9.61	$9.61	324,832
2015-11-23	$9.48	$9.56	$9.32	$9.43	$9.43	229,587
2015-11-20	$9.67	$9.74	$9.27	$9.48	$9.48	199,822
2015-11-19	$9.87	$9.87	$9.44	$9.58	$9.58	322,220
2015-11-18	$9.69	$9.80	$9.62	$9.79	$9.79	256,240
2015-11-17	$10.01	$10.20	$9.66	$9.71	$9.71	215,686
2015-11-16	$10.01	$10.34	$9.84	$10.07	$10.07	243,232
2015-11-13	$10.80	$11.10	$9.91	$10.04	$10.04	612,948
2015-11-12	$11.19	$11.23	$10.89	$10.90	$10.90	237,512
2015-11-11	$11.37	$11.44	$11.20	$11.28	$11.28	155,410
2015-11-10	$11.30	$11.51	$11.08	$11.37	$11.37	398,612
2015-11-09	$11.04	$11.41	$10.93	$11.30	$11.30	365,448
2015-11-06	$11.10	$11.20	$10.66	$11.10	$11.10	327,291
2015-11-05	$10.50	$11.11	$10.29	$11.10	$11.10	390,363
2015-11-04	$10.26	$10.73	$10.26	$10.52	$10.52	532,241
2015-11-03	$10.06	$10.68	$9.92	$10.26	$10.26	1,110,271
2015-11-02	$9.54	$9.75	$9.38	$9.46	$9.46	371,791
2015-10-30	$9.42	$9.55	$9.23	$9.52	$9.52	259,631
2015-10-29	$9.78	$10.09	$9.33	$9.35	$9.35	163,655
2015-10-28	$9.32	$9.98	$9.25	$9.85	$9.85	110,231
2015-10-27	$9.51	$9.51	$9.20	$9.27	$9.27	460,378
2015-10-26	$9.32	$9.71	$9.32	$9.52	$9.52	70,575
2015-10-23	$9.32	$9.50	$9.21	$9.31	$9.31	120,438
2015-10-22	$9.32	$9.50	$9.18	$9.24	$9.24	83,520
2015-10-21	$9.19	$9.50	$9.00	$9.26	$9.26	139,285
2015-10-20	$9.19	$9.37	$9.01	$9.15	$9.15	146,295
2015-10-19	$8.96	$9.22	$8.91	$9.18	$9.18	97,573
2015-10-16	$9.48	$9.49	$8.76	$9.00	$9.00	379,413
2015-10-15	$8.91	$9.52	$8.91	$9.44	$9.44	286,134
2015-10-14	$8.94	$9.39	$8.80	$8.96	$8.96	288,110
2015-10-13	$9.74	$10.08	$8.88	$8.97	$8.97	514,540
2015-10-12	$9.98	$10.00	$9.66	$9.76	$9.76	154,443
2015-10-09	$10.05	$10.37	$9.86	$9.92	$9.92	310,320
2015-10-08	$9.93	$10.03	$9.81	$10.01	$10.01	214,117
2015-10-07	$9.97	$10.21	$9.83	$9.90	$9.90	218,791
2015-10-06	$10.05	$10.31	$9.85	$9.89	$9.89	283,505
2015-10-05	$9.78	$10.03	$9.78	$9.99	$9.99	170,092
2015-10-02	$9.41	$9.79	$9.23	$9.66	$9.66	170,513
2015-10-01	$9.85	$10.00	$9.31	$9.38	$9.38	268,308
2015-09-30	$9.46	$9.95	$9.22	$9.90	$9.90	307,741
2015-09-29	$9.13	$9.53	$9.07	$9.47	$9.47	241,246
2015-09-28	$9.24	$9.32	$9.08	$9.16	$9.16	512,462
2015-09-25	$9.33	$9.52	$9.32	$9.42	$9.42	181,352
2015-09-24	$9.34	$9.34	$9.00	$9.31	$9.31	346,980
2015-09-23	$10.15	$10.15	$9.40	$9.40	$9.40	232,178
2015-09-22	$10.28	$10.44	$9.83	$10.14	$10.14	228,535
2015-09-21	$10.64	$10.85	$10.14	$10.44	$10.44	247,498
2015-09-18	$10.47	$11.00	$10.30	$10.56	$10.56	1,673,791
2015-09-17	$10.47	$10.94	$10.30	$10.61	$10.61	2,204,146
2015-09-16	$10.63	$10.86	$10.15	$10.41	$10.41	451,824
2015-09-15	$10.24	$10.88	$10.21	$10.59	$10.59	267,264
2015-09-14	$10.33	$10.48	$9.88	$10.20	$10.20	224,106
2015-09-11	$9.96	$10.52	$9.74	$10.29	$10.29	313,063
2015-09-10	$9.93	$10.48	$9.89	$10.01	$10.01	326,356
2015-09-09	$10.12	$10.36	$9.89	$10.00	$10.00	290,178
2015-09-08	$9.48	$10.17	$9.26	$10.05	$10.05	435,328

On Deck Capital Inc (ONDK) News Headlines

Recent On Deck Capital Inc (ONDK) News

Similar Companies to On Deck Capital Inc (ONDK) in the Credit Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
NiSun International Enterprise Development Group Co Ltd - Class A	NISN	Credit Services	Financial Services	800,000
American Express Company	AXP	Credit Services	Financial Services	54,900
Capital One Financial Corp	COF	Credit Services	Financial Services	48,000
Mastercard Incorporated - Class A	MA	Credit Services	Financial Services	40,000
PayPal Holdings Inc	PYPL	Credit Services	Financial Services	25,000
Visa Inc - Class A	V	Credit Services	Financial Services	22,000
Synchrony Financial	SYF	Credit Services	Financial Services	18,400
Discover Financial Services	DFS	Credit Services	Financial Services	18,400
EZCorp Inc - Class A	EZPW	Credit Services	Financial Services	18,000
Western Union Company	WU	Credit Services	Financial Services	17,800

On Deck Capital Inc (ONDK) Exchange: NYSE