Ossen Innovation Co Ltd (OSN) Stock

Data as of Aug. 22, 2025

$5.05 ($0.00) 0.00%

Ossen Innovation Co Ltd - Daily Information

Click for more stock information on Ossen Innovation Co Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$5.05
Previous Close	$5.05
High	$5.05
Low	$5.05
Adjusted Open	$5.05
Previous Adjusted Close	$5.05
Adjusted High	$5.05
Adjusted Low	$5.05

About Ossen Innovation Co Ltd (OSN)

Ossen Innovation Co., Ltd. manufactures and sells a wide variety of plain surface pre-stressed steel materials and rare earth coated and zinc coated pre-stressed steel materials. The Company's products are mainly used in the construction of bridges, as well as in highways and other infrastructure projects. Ossen has two manufacturing facilities located in Ma'anshan, Anhui Province, and Jiujiang, Jiangxi Province.

Invest in Ossen Innovation Co Ltd (OSN)

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.

Invest with as little as $5.

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

Historical Stock Data for Ossen Innovation Co Ltd (OSN)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-09-10	$5.05	$5.05	$5.05	$5.05	$5.05	0
2021-09-09	$5.06	$5.06	$5.04	$5.05	$5.05	46,250
2021-09-08	$5.04	$5.05	$5.02	$5.05	$5.05	115,214
2021-09-07	$5.08	$5.13	$5.03	$5.04	$5.04	721,871
2021-09-03	$5.04	$5.24	$5.03	$5.11	$5.11	827,056
2021-09-02	$5.03	$5.04	$5.02	$5.04	$5.04	97,839
2021-09-01	$5.02	$5.04	$5.02	$5.03	$5.03	72,757
2021-08-31	$4.91	$5.04	$4.91	$5.03	$5.03	156,746
2021-08-30	$4.93	$4.96	$4.93	$4.94	$4.94	20,446
2021-08-27	$4.90	$4.95	$4.87	$4.93	$4.93	15,735
2021-08-26	$4.89	$4.90	$4.87	$4.87	$4.87	8,476
2021-08-25	$4.82	$4.88	$4.82	$4.88	$4.88	2,535
2021-08-24	$4.76	$4.84	$4.75	$4.79	$4.79	38,066
2021-08-23	$4.72	$4.81	$4.72	$4.81	$4.81	11,440
2021-08-20	$4.82	$4.83	$4.71	$4.71	$4.71	75,893
2021-08-19	$4.84	$4.88	$4.84	$4.84	$4.84	23,996
2021-08-18	$4.81	$4.92	$4.81	$4.88	$4.88	24,581
2021-08-17	$4.75	$4.81	$4.75	$4.80	$4.80	8,641
2021-08-16	$4.81	$4.84	$4.76	$4.77	$4.77	8,282
2021-08-13	$4.73	$4.88	$4.71	$4.85	$4.85	22,899
2021-08-12	$4.69	$4.80	$4.69	$4.77	$4.77	22,198
2021-08-11	$4.75	$4.77	$4.67	$4.73	$4.73	25,504
2021-08-10	$4.67	$4.77	$4.62	$4.74	$4.74	61,732
2021-08-09	$4.41	$4.74	$4.41	$4.70	$4.70	78,620
2021-08-06	$4.50	$4.53	$4.24	$4.40	$4.40	173,502
2021-08-05	$4.30	$4.30	$4.20	$4.21	$4.21	12,006
2021-08-04	$4.32	$4.53	$3.91	$4.20	$4.20	75,725
2021-08-03	$4.45	$4.51	$4.29	$4.30	$4.30	43,844
2021-08-02	$4.51	$4.53	$4.40	$4.47	$4.47	78,911
2021-07-30	$4.33	$4.53	$4.33	$4.51	$4.51	143,497
2021-07-29	$4.39	$4.47	$4.37	$4.39	$4.39	9,659
2021-07-28	$4.40	$4.44	$4.28	$4.34	$4.34	38,649
2021-07-27	$4.42	$4.42	$4.36	$4.36	$4.36	40,851
2021-07-26	$4.42	$4.49	$4.42	$4.43	$4.43	6,550
2021-07-23	$4.50	$4.50	$4.42	$4.45	$4.45	28,405
2021-07-22	$4.50	$4.51	$4.48	$4.49	$4.49	2,725
2021-07-21	$4.46	$4.49	$4.46	$4.48	$4.48	6,293
2021-07-20	$4.44	$4.48	$4.43	$4.46	$4.46	9,956
2021-07-19	$4.46	$4.47	$4.44	$4.45	$4.45	25,347
2021-07-16	$4.51	$4.54	$4.46	$4.48	$4.48	36,368
2021-07-15	$4.50	$4.55	$4.48	$4.50	$4.50	15,852
2021-07-14	$4.57	$4.58	$4.51	$4.52	$4.52	10,015
2021-07-13	$4.57	$4.62	$4.51	$4.52	$4.52	55,339
2021-07-12	$4.47	$4.78	$4.46	$4.64	$4.64	140,196
2021-07-09	$4.52	$4.76	$4.48	$4.50	$4.50	251,910
2021-07-08	$4.51	$4.58	$4.48	$4.49	$4.49	31,641
2021-07-07	$4.52	$4.58	$4.52	$4.56	$4.56	6,658
2021-07-06	$4.59	$4.59	$4.54	$4.54	$4.54	7,680
2021-07-02	$4.59	$4.59	$4.54	$4.57	$4.57	2,968
2021-07-01	$4.51	$4.68	$4.51	$4.59	$4.59	11,318
2021-06-30	$4.52	$4.58	$4.52	$4.58	$4.58	2,749
2021-06-29	$4.56	$4.57	$4.53	$4.55	$4.55	4,000
2021-06-28	$4.52	$4.57	$4.52	$4.56	$4.56	5,194
2021-06-25	$4.53	$4.56	$4.53	$4.55	$4.55	20,226
2021-06-24	$4.63	$4.63	$4.51	$4.51	$4.51	8,153
2021-06-23	$4.62	$4.63	$4.58	$4.60	$4.60	5,872
2021-06-22	$4.55	$4.56	$4.49	$4.51	$4.51	23,449
2021-06-21	$4.68	$4.70	$4.54	$4.55	$4.55	26,706
2021-06-18	$4.62	$4.62	$4.56	$4.60	$4.60	1,623
2021-06-17	$4.61	$4.65	$4.50	$4.54	$4.54	51,843
2021-06-16	$4.69	$4.69	$4.61	$4.62	$4.62	23,420
2021-06-15	$4.62	$4.65	$4.61	$4.65	$4.65	4,752
2021-06-14	$4.80	$4.80	$4.64	$4.65	$4.65	16,603
2021-06-11	$4.61	$4.79	$4.61	$4.72	$4.72	38,514
2021-06-10	$4.69	$4.69	$4.62	$4.68	$4.68	16,458
2021-06-09	$4.60	$4.69	$4.60	$4.68	$4.68	13,641
2021-06-08	$4.58	$4.62	$4.54	$4.56	$4.56	24,344
2021-06-07	$4.55	$4.64	$4.54	$4.62	$4.62	10,066
2021-06-04	$4.57	$4.57	$4.55	$4.56	$4.56	12,673
2021-06-03	$4.59	$4.64	$4.53	$4.60	$4.60	23,532
2021-06-02	$4.69	$4.69	$4.58	$4.61	$4.61	39,832
2021-06-01	$4.65	$4.71	$4.60	$4.68	$4.68	33,647
2021-05-28	$4.64	$4.66	$4.60	$4.60	$4.60	7,625
2021-05-27	$4.64	$4.69	$4.63	$4.69	$4.69	21,698
2021-05-26	$4.63	$4.69	$4.61	$4.63	$4.63	56,778
2021-05-25	$4.63	$4.64	$4.59	$4.62	$4.62	10,806
2021-05-24	$4.61	$4.63	$4.59	$4.63	$4.63	6,691
2021-05-21	$4.60	$4.63	$4.57	$4.59	$4.59	12,883
2021-05-20	$4.50	$4.62	$4.48	$4.62	$4.62	35,026
2021-05-19	$4.49	$4.56	$4.48	$4.49	$4.49	87,110
2021-05-18	$4.67	$4.69	$4.54	$4.56	$4.56	13,911
2021-05-17	$4.60	$4.71	$4.55	$4.63	$4.63	10,471
2021-05-14	$4.55	$4.65	$4.52	$4.55	$4.55	26,899
2021-05-13	$4.55	$4.66	$4.53	$4.58	$4.58	57,366
2021-05-12	$4.63	$4.65	$4.55	$4.57	$4.57	82,259
2021-05-11	$4.80	$4.85	$4.60	$4.64	$4.64	180,446
2021-05-10	$4.65	$5.03	$4.65	$4.89	$4.89	620,591
2021-05-07	$4.67	$4.68	$4.66	$4.66	$4.66	3,763
2021-05-06	$4.73	$4.73	$4.68	$4.68	$4.68	16,543
2021-05-05	$4.72	$4.73	$4.68	$4.69	$4.69	15,960
2021-05-04	$4.72	$4.74	$4.71	$4.72	$4.72	3,161
2021-05-03	$4.72	$4.77	$4.72	$4.74	$4.74	11,094
2021-04-30	$4.73	$4.77	$4.71	$4.71	$4.71	15,103
2021-04-29	$4.70	$4.74	$4.70	$4.72	$4.72	7,632
2021-04-28	$4.71	$4.72	$4.68	$4.69	$4.69	5,099
2021-04-27	$4.64	$4.71	$4.63	$4.69	$4.69	4,933
2021-04-26	$4.58	$4.69	$4.58	$4.69	$4.69	16,064
2021-04-23	$4.58	$4.65	$4.51	$4.62	$4.62	72,956
2021-04-22	$4.61	$4.64	$4.57	$4.61	$4.61	18,547
2021-04-21	$4.61	$4.65	$4.60	$4.61	$4.61	10,030
2021-04-20	$4.73	$4.76	$4.61	$4.65	$4.65	24,305
2021-04-19	$4.67	$4.76	$4.66	$4.69	$4.69	21,284
2021-04-16	$4.72	$4.74	$4.62	$4.67	$4.67	34,968
2021-04-15	$4.73	$4.73	$4.66	$4.68	$4.68	33,287
2021-04-14	$4.72	$4.77	$4.72	$4.72	$4.72	9,285
2021-04-13	$4.78	$4.78	$4.70	$4.73	$4.73	30,319
2021-04-12	$4.78	$4.83	$4.76	$4.78	$4.78	35,498
2021-04-09	$4.83	$4.84	$4.75	$4.83	$4.83	42,923
2021-04-08	$4.84	$4.84	$4.78	$4.83	$4.83	9,053
2021-04-07	$4.78	$4.85	$4.76	$4.84	$4.84	33,053
2021-04-06	$4.76	$4.79	$4.74	$4.74	$4.74	8,513
2021-04-05	$4.81	$4.83	$4.75	$4.76	$4.76	30,274
2021-04-01	$4.71	$4.85	$4.71	$4.78	$4.78	4,726
2021-03-31	$4.73	$4.76	$4.72	$4.72	$4.72	10,124
2021-03-30	$4.71	$4.74	$4.71	$4.73	$4.73	4,345
2021-03-29	$4.78	$4.78	$4.70	$4.76	$4.76	14,690
2021-03-26	$4.74	$4.84	$4.71	$4.76	$4.76	29,848
2021-03-25	$4.84	$4.84	$4.70	$4.71	$4.71	74,229
2021-03-24	$4.72	$4.98	$4.71	$4.85	$4.85	313,619
2021-03-23	$4.78	$4.79	$4.75	$4.75	$4.75	30,016
2021-03-22	$4.82	$4.86	$4.78	$4.78	$4.78	12,728
2021-03-19	$4.85	$4.85	$4.81	$4.82	$4.82	12,274
2021-03-18	$4.83	$4.90	$4.81	$4.85	$4.85	50,632
2021-03-17	$4.81	$4.84	$4.80	$4.81	$4.81	7,004
2021-03-16	$4.85	$4.85	$4.80	$4.81	$4.81	9,316
2021-03-15	$4.90	$4.90	$4.81	$4.85	$4.85	37,725
2021-03-12	$4.88	$4.88	$4.84	$4.87	$4.87	13,075
2021-03-11	$4.87	$4.88	$4.84	$4.84	$4.84	14,496
2021-03-10	$4.88	$4.89	$4.82	$4.87	$4.87	23,904
2021-03-09	$4.87	$4.92	$4.82	$4.90	$4.90	32,402
2021-03-08	$4.78	$4.92	$4.78	$4.86	$4.86	78,082
2021-03-05	$4.73	$4.77	$4.68	$4.71	$4.71	62,181
2021-03-04	$4.80	$4.84	$4.70	$4.71	$4.71	86,191
2021-03-03	$4.81	$4.84	$4.80	$4.80	$4.80	14,975
2021-03-02	$4.80	$4.83	$4.79	$4.81	$4.81	25,563
2021-03-01	$4.81	$4.89	$4.80	$4.80	$4.80	57,087
2021-02-26	$4.82	$4.84	$4.78	$4.82	$4.82	36,643
2021-02-25	$4.80	$4.89	$4.80	$4.85	$4.85	80,685
2021-02-24	$4.82	$4.87	$4.80	$4.83	$4.83	45,850
2021-02-23	$4.83	$4.92	$4.75	$4.83	$4.83	258,624
2021-02-22	$4.92	$4.94	$4.80	$4.87	$4.87	91,358
2021-02-19	$4.90	$5.03	$4.85	$4.89	$4.89	324,793
2021-02-18	$4.90	$4.98	$4.85	$4.85	$4.85	224,099
2021-02-17	$5.02	$5.03	$4.85	$4.94	$4.94	179,993
2021-02-16	$4.96	$5.07	$4.93	$5.04	$5.04	439,378
2021-02-12	$4.93	$4.93	$4.80	$4.81	$4.81	43,358
2021-02-11	$4.90	$4.97	$4.81	$4.85	$4.85	137,507
2021-02-10	$4.89	$5.72	$4.70	$4.85	$4.85	1,207,762
2021-02-09	$4.74	$5.09	$4.71	$4.82	$4.82	163,731
2021-02-08	$4.72	$4.74	$4.71	$4.74	$4.74	27,075
2021-02-05	$4.72	$4.72	$4.70	$4.72	$4.72	26,837
2021-02-04	$4.72	$4.75	$4.72	$4.72	$4.72	3,198
2021-02-03	$4.76	$4.76	$4.75	$4.75	$4.75	1,726
2021-02-02	$4.91	$4.91	$4.71	$4.72	$4.72	16,153
2021-02-01	$4.66	$4.78	$4.66	$4.76	$4.76	14,108
2021-01-29	$4.71	$4.71	$4.64	$4.64	$4.64	17,761
2021-01-28	$4.67	$4.71	$4.65	$4.65	$4.65	14,992
2021-01-27	$4.68	$4.71	$4.67	$4.67	$4.67	5,813
2021-01-26	$4.69	$4.72	$4.67	$4.67	$4.67	12,734
2021-01-25	$4.66	$4.70	$4.65	$4.69	$4.69	28,118
2021-01-22	$4.66	$4.71	$4.65	$4.70	$4.70	19,429
2021-01-21	$4.75	$4.76	$4.65	$4.71	$4.71	5,956
2021-01-20	$4.75	$4.75	$4.72	$4.74	$4.74	1,276
2021-01-19	$4.67	$4.74	$4.65	$4.74	$4.74	10,803
2021-01-15	$4.65	$4.69	$4.65	$4.66	$4.66	17,022
2021-01-14	$4.76	$4.76	$4.66	$4.72	$4.72	15,814
2021-01-13	$4.78	$4.80	$4.76	$4.80	$4.80	11,512
2021-01-12	$4.75	$4.78	$4.75	$4.78	$4.78	3,809
2021-01-11	$4.68	$4.75	$4.61	$4.75	$4.75	16,111
2021-01-08	$4.65	$4.79	$4.47	$4.69	$4.69	94,939
2021-01-07	$4.63	$4.63	$4.41	$4.51	$4.51	80,677
2021-01-06	$4.60	$4.72	$4.52	$4.69	$4.69	39,648
2021-01-05	$4.69	$4.73	$4.65	$4.72	$4.72	4,244
2021-01-04	$4.73	$4.74	$4.64	$4.64	$4.64	3,213
2020-12-31	$4.70	$4.73	$4.60	$4.72	$4.72	40,690
2020-12-30	$4.70	$4.77	$4.70	$4.73	$4.73	4,843
2020-12-29	$4.74	$4.77	$4.65	$4.74	$4.74	2,298
2020-12-28	$4.71	$4.74	$4.65	$4.74	$4.74	8,684
2020-12-24	$4.76	$4.76	$4.73	$4.73	$4.73	6,888
2020-12-23	$4.78	$4.79	$4.73	$4.79	$4.79	6,505
2020-12-22	$4.78	$4.80	$4.72	$4.79	$4.79	8,948
2020-12-21	$4.74	$4.80	$4.74	$4.75	$4.75	5,345
2020-12-18	$4.82	$4.86	$4.75	$4.80	$4.80	66,052
2020-12-17	$4.85	$4.87	$4.80	$4.82	$4.82	161,977
2020-12-16	$4.65	$4.66	$4.54	$4.58	$4.58	10,169
2020-12-15	$4.58	$4.63	$4.50	$4.59	$4.59	5,617
2020-12-14	$4.70	$4.75	$4.58	$4.60	$4.60	28,596
2020-12-11	$4.78	$4.78	$4.65	$4.69	$4.69	3,973
2020-12-10	$4.54	$4.77	$4.45	$4.77	$4.77	34,356
2020-12-09	$4.35	$4.57	$4.35	$4.49	$4.49	25,315
2020-12-08	$4.35	$4.44	$4.35	$4.38	$4.38	10,417
2020-12-07	$4.33	$4.38	$4.33	$4.35	$4.35	5,447
2020-12-04	$4.29	$4.41	$4.29	$4.35	$4.35	9,904
2020-12-03	$4.24	$4.37	$4.24	$4.34	$4.34	5,927
2020-12-02	$4.35	$4.41	$4.27	$4.34	$4.34	13,353
2020-12-01	$4.40	$4.40	$4.35	$4.39	$4.39	6,407
2020-11-30	$4.49	$4.49	$4.38	$4.43	$4.43	4,701
2020-11-27	$4.49	$4.49	$4.42	$4.42	$4.42	1,399
2020-11-25	$4.45	$4.45	$4.38	$4.39	$4.39	3,399
2020-11-24	$4.43	$4.50	$4.39	$4.41	$4.41	15,684
2020-11-23	$4.39	$4.43	$4.35	$4.43	$4.43	3,054
2020-11-20	$4.35	$4.40	$4.27	$4.36	$4.36	11,748
2020-11-19	$4.40	$4.45	$4.38	$4.38	$4.38	12,335
2020-11-18	$4.39	$4.44	$4.37	$4.40	$4.40	21,848
2020-11-17	$4.34	$4.40	$4.34	$4.35	$4.35	12,799
2020-11-16	$4.35	$4.40	$4.34	$4.34	$4.34	16,579
2020-11-13	$4.31	$4.37	$4.30	$4.37	$4.37	6,383
2020-11-12	$4.33	$4.35	$4.30	$4.30	$4.30	4,997
2020-11-11	$4.39	$4.39	$4.36	$4.39	$4.39	10,114
2020-11-10	$4.36	$4.45	$4.33	$4.40	$4.40	13,390
2020-11-09	$4.49	$4.49	$4.27	$4.45	$4.45	8,645
2020-11-06	$4.49	$4.49	$4.32	$4.41	$4.41	511
2020-11-05	$4.45	$4.49	$4.39	$4.43	$4.43	5,766
2020-11-04	$4.41	$4.50	$4.37	$4.48	$4.48	5,240
2020-11-03	$4.46	$4.51	$4.33	$4.42	$4.42	2,804
2020-11-02	$4.39	$4.43	$4.36	$4.39	$4.39	2,420
2020-10-30	$4.38	$4.40	$4.31	$4.39	$4.39	4,198
2020-10-29	$4.47	$4.47	$4.38	$4.42	$4.42	2,355
2020-10-28	$4.44	$4.50	$4.36	$4.44	$4.44	3,183
2020-10-27	$4.47	$4.49	$4.38	$4.45	$4.45	3,683
2020-10-26	$4.20	$4.50	$4.20	$4.48	$4.48	16,320
2020-10-23	$4.34	$4.34	$4.34	$4.34	$4.34	93
2020-10-22	$4.29	$4.37	$4.17	$4.34	$4.34	69,083
2020-10-21	$4.35	$4.35	$4.30	$4.32	$4.32	1,125
2020-10-20	$4.32	$4.35	$4.30	$4.30	$4.30	4,372
2020-10-19	$4.40	$4.40	$4.29	$4.38	$4.38	5,415
2020-10-16	$4.31	$4.35	$4.30	$4.35	$4.35	4,355
2020-10-15	$4.30	$4.41	$4.30	$4.41	$4.41	4,932
2020-10-14	$4.44	$4.44	$4.36	$4.42	$4.42	10,805
2020-10-13	$4.37	$4.37	$4.29	$4.35	$4.35	3,884
2020-10-12	$4.42	$4.42	$4.33	$4.33	$4.33	3,886
2020-10-09	$4.26	$4.47	$4.26	$4.42	$4.42	6,825
2020-10-08	$4.37	$4.38	$4.27	$4.28	$4.28	32,764
2020-10-07	$4.49	$4.52	$4.35	$4.36	$4.36	33,327
2020-10-06	$4.52	$4.53	$4.43	$4.48	$4.48	19,370
2020-10-05	$4.45	$4.51	$4.39	$4.45	$4.45	9,763
2020-10-02	$4.50	$4.56	$4.42	$4.43	$4.43	6,568
2020-10-01	$4.51	$4.59	$4.41	$4.58	$4.58	17,482
2020-09-30	$4.42	$4.59	$4.41	$4.59	$4.59	20,521
2020-09-29	$4.38	$4.46	$4.38	$4.46	$4.46	18,554
2020-09-28	$4.34	$4.38	$4.30	$4.34	$4.34	10,125
2020-09-25	$4.24	$4.33	$4.17	$4.33	$4.33	48,572
2020-09-24	$4.30	$4.31	$4.15	$4.23	$4.23	53,535
2020-09-23	$4.25	$4.29	$4.23	$4.29	$4.29	35,481
2020-09-22	$4.23	$4.27	$4.16	$4.25	$4.25	19,891
2020-09-21	$4.10	$4.27	$4.10	$4.27	$4.27	15,412
2020-09-18	$4.39	$4.39	$4.15	$4.18	$4.18	43,074
2020-09-17	$4.62	$4.62	$4.32	$4.34	$4.34	70,084
2020-09-16	$4.35	$4.70	$4.28	$4.65	$4.65	1,035,083
2020-09-15	$3.85	$3.91	$3.68	$3.68	$3.68	8,265
2020-09-14	$3.62	$3.97	$3.60	$3.77	$3.77	17,425
2020-09-11	$3.77	$3.80	$3.63	$3.66	$3.66	38,443
2020-09-10	$3.38	$3.59	$3.38	$3.52	$3.52	15,942
2020-09-09	$3.21	$3.45	$3.21	$3.39	$3.39	13,560
2020-09-08	$3.25	$3.25	$3.11	$3.15	$3.15	4,408
2020-09-04	$3.09	$3.23	$3.05	$3.18	$3.18	21,043
2020-09-03	$3.21	$3.21	$3.02	$3.12	$3.12	9,340
2020-09-02	$3.07	$3.24	$2.80	$3.21	$3.21	55,779
2020-09-01	$3.14	$3.45	$3.12	$3.12	$3.12	20,215
2020-08-31	$3.30	$3.34	$3.14	$3.25	$3.25	15,653
2020-08-28	$3.24	$3.37	$3.22	$3.31	$3.31	8,054
2020-08-27	$3.53	$3.53	$3.25	$3.25	$3.25	25,175
2020-08-26	$3.30	$3.52	$3.30	$3.42	$3.42	28,310
2020-08-25	$3.38	$3.50	$3.26	$3.50	$3.50	6,107
2020-08-24	$3.40	$3.60	$3.25	$3.30	$3.30	41,332
2020-08-21	$3.00	$3.59	$3.00	$3.44	$3.44	45,945
2020-08-20	$3.21	$3.21	$2.91	$2.91	$2.91	35,271
2020-08-19	$3.51	$3.64	$3.10	$3.14	$3.14	34,581
2020-08-18	$3.51	$3.56	$3.38	$3.47	$3.47	21,012
2020-08-17	$3.66	$3.66	$3.31	$3.31	$3.31	62,646
2020-08-14	$3.91	$3.92	$3.52	$3.70	$3.70	61,768
2020-08-13	$4.01	$4.12	$3.83	$3.85	$3.85	45,775
2020-08-12	$4.02	$4.07	$3.91	$4.01	$4.01	30,507
2020-08-11	$4.11	$4.12	$3.91	$4.00	$4.00	20,948
2020-08-10	$4.03	$4.20	$3.90	$4.17	$4.17	110,390
2020-08-07	$4.18	$4.18	$3.86	$3.96	$3.96	48,604
2020-08-06	$3.85	$4.12	$3.84	$4.12	$4.12	118,250
2020-08-05	$3.92	$4.24	$3.83	$3.94	$3.94	222,645
2020-08-04	$3.56	$5.69	$3.53	$4.23	$4.23	3,014,843
2020-08-03	$3.17	$3.40	$3.17	$3.26	$3.26	1,118,761
2020-07-31	$3.41	$3.41	$3.16	$3.20	$3.20	11,384
2020-07-30	$3.23	$3.41	$3.23	$3.25	$3.25	20,936
2020-07-29	$3.17	$3.42	$3.17	$3.17	$3.17	45,927
2020-07-28	$3.05	$3.42	$3.05	$3.15	$3.15	82,452
2020-07-27	$3.06	$3.18	$3.06	$3.16	$3.16	25,723
2020-07-24	$2.82	$3.35	$2.82	$3.07	$3.07	219,090
2020-07-23	$3.12	$3.20	$2.90	$2.95	$2.95	28,575
2020-07-22	$3.18	$3.35	$3.00	$3.13	$3.13	81,141
2020-07-21	$3.29	$3.48	$3.12	$3.20	$3.20	193,234
2020-07-20	$3.08	$3.26	$3.03	$3.15	$3.15	116,620
2020-07-17	$2.98	$3.03	$2.98	$3.01	$3.01	6,100
2020-07-16	$3.00	$3.04	$2.89	$2.96	$2.96	4,400
2020-07-15	$2.98	$3.07	$2.90	$3.07	$3.07	10,300
2020-07-14	$3.01	$3.05	$2.98	$2.99	$2.99	4,100
2020-07-13	$3.02	$3.02	$2.92	$2.92	$2.92	12,300
2020-07-10	$3.11	$3.19	$2.91	$2.91	$2.91	24,700
2020-07-09	$3.10	$3.11	$2.96	$3.06	$3.06	7,700
2020-07-08	$2.95	$3.20	$2.87	$3.05	$3.05	41,300
2020-07-07	$2.90	$3.13	$2.73	$2.91	$2.91	100,400
2020-07-06	$2.99	$3.20	$2.82	$2.90	$2.90	17,300
2020-07-02	$2.77	$3.00	$2.77	$2.88	$2.88	36,300
2020-07-01	$2.90	$2.90	$2.73	$2.77	$2.77	37,700
2020-06-30	$2.72	$2.99	$2.71	$2.81	$2.81	38,800
2020-06-29	$2.76	$2.90	$2.70	$2.70	$2.70	53,700
2020-06-26	$2.68	$2.76	$2.64	$2.66	$2.66	9,127
2020-06-25	$2.96	$3.00	$2.60	$2.78	$2.78	83,932
2020-06-24	$2.87	$3.38	$2.70	$2.89	$2.89	293,793
2020-06-23	$2.99	$2.99	$2.61	$2.98	$2.98	110,900
2020-06-22	$3.29	$3.29	$3.02	$3.05	$3.05	45,320
2020-06-19	$3.42	$3.42	$2.91	$2.98	$2.98	37,066
2020-06-18	$3.20	$3.43	$3.03	$3.26	$3.26	165,918
2020-06-17	$3.12	$3.12	$2.86	$3.08	$3.08	39,234
2020-06-16	$2.95	$3.10	$2.66	$2.85	$2.85	27,742
2020-06-15	$2.75	$3.24	$2.75	$3.00	$3.00	55,900
2020-06-12	$2.80	$3.24	$2.42	$3.00	$3.00	143,157
2020-06-11	$2.28	$2.80	$2.23	$2.60	$2.60	136,075
2020-06-10	$2.05	$2.68	$2.05	$2.23	$2.23	96,723
2020-06-09	$2.00	$2.07	$2.00	$2.07	$2.07	22,484
2020-06-08	$2.07	$2.07	$1.98	$2.00	$2.00	24,958
2020-06-05	$2.10	$2.10	$2.07	$2.08	$2.08	1,318
2020-06-04	$2.00	$2.10	$2.00	$2.05	$2.05	11,991
2020-06-03	$1.94	$2.05	$1.94	$2.00	$2.00	22,309
2020-06-02	$1.96	$1.96	$1.94	$1.94	$1.94	415
2020-06-01	$1.98	$1.98	$1.97	$1.97	$1.97	2,344
2020-05-29	$2.04	$2.04	$1.95	$1.95	$1.95	3,879
2020-05-28	$2.00	$2.09	$1.99	$2.01	$2.01	5,691
2020-05-27	$2.47	$2.47	$1.88	$1.99	$1.99	22,715
2020-05-26	$2.01	$2.13	$1.90	$2.03	$2.03	5,662
2020-05-22	$1.95	$2.16	$1.89	$2.03	$2.03	26,173
2020-05-21	$2.00	$2.05	$1.95	$1.95	$1.95	9,006
2020-05-20	$1.95	$2.10	$1.95	$2.06	$2.06	9,117
2020-05-19	$2.01	$2.12	$1.96	$2.07	$2.07	22,051
2020-05-18	$2.03	$2.07	$1.91	$2.00	$2.00	19,367
2020-05-15	$1.95	$1.95	$1.95	$1.95	$1.95	137
2020-05-14	$2.03	$2.03	$1.91	$1.91	$1.91	3,087
2020-05-13	$2.09	$2.24	$1.92	$1.98	$1.98	4,878
2020-05-12	$1.91	$1.99	$1.91	$1.99	$1.99	1,361
2020-05-11	$1.96	$2.06	$1.92	$1.99	$1.99	1,691
2020-05-08	$1.93	$2.06	$1.93	$2.03	$2.03	1,355
2020-05-07	$2.18	$2.18	$1.92	$2.04	$2.04	1,573
2020-05-06	$1.99	$2.38	$1.99	$2.15	$2.15	19,404
2020-05-05	$2.00	$2.00	$1.86	$2.00	$2.00	6,517
2020-05-04	$2.07	$2.07	$1.99	$1.99	$1.99	5,466
2020-05-01	$1.96	$2.00	$1.96	$2.00	$2.00	26,565
2020-04-30	$1.88	$1.93	$1.88	$1.93	$1.93	4,999
2020-04-29	$2.00	$2.00	$1.88	$1.93	$1.93	2,560
2020-04-28	$2.01	$2.01	$1.93	$1.97	$1.97	2,044
2020-04-27	$1.95	$2.02	$1.95	$2.00	$2.00	3,584
2020-04-24	$1.86	$1.95	$1.86	$1.93	$1.93	509
2020-04-23	$1.93	$1.93	$1.93	$1.93	$1.93	97
2020-04-22	$1.98	$2.09	$1.93	$1.93	$1.93	10,460
2020-04-21	$2.07	$2.07	$1.95	$1.95	$1.95	1,365
2020-04-20	$1.98	$1.99	$1.98	$1.99	$1.99	1,227
2020-04-17	$1.78	$2.00	$1.73	$1.99	$1.99	7,037
2020-04-16	$2.05	$2.10	$2.05	$2.05	$2.05	1,228
2020-04-15	$1.97	$1.97	$1.91	$1.96	$1.96	3,859
2020-04-14	$1.80	$1.99	$1.80	$1.94	$1.94	2,515
2020-04-13	$1.99	$1.99	$1.93	$1.93	$1.93	4,133
2020-04-09	$1.95	$1.95	$1.87	$1.90	$1.90	593
2020-04-08	$1.94	$1.95	$1.85	$1.85	$1.85	9,956
2020-04-07	$1.74	$1.96	$1.62	$1.96	$1.96	6,526
2020-04-06	$2.00	$2.00	$2.00	$2.00	$2.00	311
2020-04-03	$1.76	$2.00	$1.76	$2.00	$2.00	957
2020-04-02	$2.04	$2.15	$2.02	$2.02	$2.02	1,827
2020-04-01	$2.30	$2.30	$1.97	$2.04	$2.04	4,893
2020-03-31	$2.30	$2.30	$2.05	$2.17	$2.17	3,565
2020-03-30	$2.24	$2.45	$2.10	$2.11	$2.11	12,674
2020-03-27	$2.20	$2.20	$2.20	$2.20	$2.20	496
2020-03-26	$1.92	$2.31	$1.92	$2.11	$2.11	4,505
2020-03-25	$2.05	$2.38	$2.05	$2.05	$2.05	12,615
2020-03-24	$2.26	$2.26	$1.67	$2.01	$2.01	4,158
2020-03-23	$1.89	$1.97	$1.88	$1.96	$1.96	7,179
2020-03-20	$1.76	$1.98	$1.71	$1.81	$1.81	23,938
2020-03-19	$1.81	$1.81	$1.75	$1.76	$1.76	671
2020-03-18	$1.71	$1.71	$1.71	$1.71	$1.71	601
2020-03-17	$1.82	$1.82	$1.66	$1.80	$1.80	5,083
2020-03-16	$1.50	$1.91	$1.50	$1.82	$1.82	25,980
2020-03-13	$1.73	$1.86	$1.62	$1.64	$1.64	10,277
2020-03-12	$1.98	$1.98	$1.72	$1.72	$1.72	20,748
2020-03-11	$2.00	$2.17	$2.00	$2.00	$2.00	4,519
2020-03-10	$2.32	$2.32	$2.00	$2.00	$2.00	25,231
2020-03-09	$2.31	$2.65	$1.98	$2.03	$2.03	32,566
2020-03-06	$2.64	$2.71	$2.60	$2.60	$2.60	15,674
2020-03-05	$2.78	$2.78	$2.64	$2.64	$2.64	2,032
2020-03-04	$2.62	$2.74	$2.62	$2.70	$2.70	9,497
2020-03-03	$2.62	$2.93	$2.62	$2.71	$2.71	19,006
2020-03-02	$2.70	$2.73	$2.53	$2.63	$2.63	12,242
2020-02-28	$2.77	$2.77	$2.68	$2.69	$2.69	22,282
2020-02-27	$2.93	$2.93	$2.75	$2.80	$2.80	16,266
2020-02-26	$2.79	$2.97	$2.73	$2.82	$2.82	6,193
2020-02-25	$2.98	$2.98	$2.72	$2.75	$2.75	21,693
2020-02-24	$3.09	$3.14	$2.82	$2.92	$2.92	21,123
2020-02-21	$3.04	$3.15	$3.01	$3.09	$3.09	11,559
2020-02-20	$2.81	$3.10	$2.70	$3.07	$3.07	64,119
2020-02-19	$2.85	$2.98	$2.82	$2.82	$2.82	14,756
2020-02-18	$2.92	$2.92	$2.83	$2.85	$2.85	6,056
2020-02-14	$2.90	$2.97	$2.85	$2.96	$2.96	10,844
2020-02-13	$2.85	$2.85	$2.82	$2.83	$2.83	1,635
2020-02-12	$2.84	$2.84	$2.83	$2.83	$2.83	1,624
2020-02-11	$2.97	$2.97	$2.81	$2.81	$2.81	5,879
2020-02-10	$2.82	$2.97	$2.80	$2.91	$2.91	12,601
2020-02-07	$2.85	$2.88	$2.82	$2.82	$2.82	17,668
2020-02-06	$2.88	$2.92	$2.85	$2.85	$2.85	6,450
2020-02-05	$2.82	$2.95	$2.82	$2.85	$2.85	3,432
2020-02-04	$2.85	$2.98	$2.85	$2.93	$2.93	3,390
2020-02-03	$3.08	$3.08	$2.86	$2.91	$2.91	3,598
2020-01-31	$2.89	$2.93	$2.83	$2.91	$2.91	7,158
2020-01-30	$3.08	$3.08	$2.81	$2.81	$2.81	4,460
2020-01-29	$2.89	$3.06	$2.89	$3.06	$3.06	11,338
2020-01-28	$2.88	$3.00	$2.88	$2.96	$2.96	1,890
2020-01-27	$2.82	$3.03	$2.82	$2.96	$2.96	6,677
2020-01-24	$3.11	$3.11	$2.92	$2.96	$2.96	6,465
2020-01-23	$3.11	$3.11	$2.95	$2.98	$2.98	786
2020-01-22	$3.05	$3.17	$3.02	$3.10	$3.10	13,021
2020-01-21	$3.21	$3.21	$3.05	$3.05	$3.05	13,122
2020-01-17	$3.11	$3.27	$3.11	$3.20	$3.20	17,384
2020-01-16	$3.26	$3.26	$3.13	$3.14	$3.14	3,524
2020-01-15	$3.25	$3.25	$3.13	$3.23	$3.23	5,908
2020-01-14	$3.15	$3.27	$3.12	$3.13	$3.13	11,037
2020-01-13	$3.05	$3.38	$3.01	$3.30	$3.30	77,258
2020-01-10	$2.82	$3.20	$2.81	$3.13	$3.13	59,409
2020-01-09	$2.86	$2.90	$2.80	$2.89	$2.89	1,465
2020-01-08	$2.77	$3.00	$2.77	$2.85	$2.85	11,926
2020-01-07	$2.90	$2.92	$2.86	$2.86	$2.86	15,657
2020-01-06	$2.92	$2.92	$2.80	$2.85	$2.85	7,172
2020-01-03	$3.00	$3.00	$2.87	$2.92	$2.92	7,522
2020-01-02	$3.20	$3.24	$3.00	$3.00	$3.00	4,058
2019-12-31	$3.11	$3.15	$3.00	$3.08	$3.08	18,555
2019-12-30	$3.06	$3.19	$3.06	$3.12	$3.12	10,371
2019-12-27	$3.02	$3.20	$3.01	$3.06	$3.06	13,608
2019-12-26	$3.17	$3.20	$3.02	$3.19	$3.19	7,013
2019-12-24	$3.17	$3.23	$3.01	$3.21	$3.21	3,415
2019-12-23	$3.35	$3.35	$3.00	$3.01	$3.01	15,964
2019-12-20	$3.40	$3.45	$3.22	$3.33	$3.33	4,012
2019-12-19	$3.45	$3.45	$3.23	$3.40	$3.40	26,555
2019-12-18	$3.37	$3.54	$3.34	$3.45	$3.45	18,438
2019-12-17	$3.45	$3.46	$3.39	$3.39	$3.39	28,896
2019-12-16	$3.26	$3.50	$3.26	$3.45	$3.45	15,389
2019-12-13	$3.36	$3.39	$3.30	$3.39	$3.39	6,132
2019-12-12	$3.34	$3.45	$3.27	$3.43	$3.43	34,496
2019-12-11	$3.38	$3.45	$3.26	$3.42	$3.42	3,656
2019-12-10	$3.50	$3.50	$3.30	$3.30	$3.30	17,246
2019-12-09	$3.30	$3.53	$3.30	$3.45	$3.45	6,532
2019-12-06	$3.39	$3.55	$3.23	$3.39	$3.39	23,179
2019-12-05	$3.24	$3.37	$3.14	$3.35	$3.35	14,135
2019-12-04	$3.25	$3.26	$3.00	$3.10	$3.10	9,558
2019-12-03	$3.25	$3.32	$3.16	$3.31	$3.31	20,772
2019-12-02	$3.00	$3.50	$3.00	$3.24	$3.24	16,825
2019-11-29	$3.10	$3.26	$3.02	$3.16	$3.16	11,737
2019-11-27	$2.99	$3.53	$2.84	$3.30	$3.30	139,632
2019-11-26	$2.85	$3.19	$2.80	$3.00	$3.00	95,127
2019-11-25	$2.69	$2.90	$2.69	$2.85	$2.85	47,303
2019-11-22	$2.70	$2.83	$2.67	$2.83	$2.83	5,929
2019-11-21	$2.73	$2.75	$2.59	$2.75	$2.75	12,953
2019-11-20	$2.73	$2.85	$2.58	$2.64	$2.64	31,820
2019-11-19	$2.79	$2.85	$2.70	$2.75	$2.75	8,349
2019-11-18	$2.76	$2.81	$2.66	$2.71	$2.71	10,804
2019-11-15	$2.84	$2.97	$2.71	$2.81	$2.81	30,346
2019-11-14	$3.20	$3.22	$2.89	$2.97	$2.97	11,403
2019-11-13	$3.01	$3.15	$3.01	$3.15	$3.15	6,697
2019-11-12	$2.99	$3.07	$2.93	$3.07	$3.07	17,564
2019-11-11	$3.28	$3.28	$2.82	$2.93	$2.93	73,086
2019-11-08	$3.35	$3.45	$3.30	$3.31	$3.31	32,371
2019-11-07	$3.39	$3.43	$3.30	$3.41	$3.41	21,854
2019-11-06	$3.41	$3.54	$3.31	$3.41	$3.41	26,579
2019-11-05	$3.53	$3.54	$3.41	$3.47	$3.47	20,199
2019-11-04	$3.58	$3.60	$3.30	$3.46	$3.46	27,333
2019-11-01	$3.57	$3.63	$3.51	$3.60	$3.60	16,809
2019-10-31	$3.47	$3.54	$3.33	$3.54	$3.54	21,674
2019-10-30	$3.46	$3.48	$3.27	$3.40	$3.40	19,080
2019-10-29	$3.20	$3.45	$3.10	$3.44	$3.44	50,991
2019-10-28	$3.84	$4.01	$3.00	$3.19	$3.19	470,183
2019-10-25	$3.87	$4.00	$3.70	$3.78	$3.78	106,567
2019-10-24	$4.25	$4.30	$3.67	$3.85	$3.85	196,309
2019-10-23	$4.40	$4.85	$4.17	$4.20	$4.20	266,684
2019-10-22	$4.13	$4.52	$4.13	$4.40	$4.40	85,551
2019-10-21	$4.30	$4.44	$4.09	$4.10	$4.10	135,315
2019-10-18	$4.40	$4.53	$4.28	$4.37	$4.37	49,061
2019-10-17	$4.45	$4.49	$4.35	$4.35	$4.35	82,288
2019-10-16	$4.67	$4.67	$4.32	$4.37	$4.37	255,460
2019-10-15	$4.68	$4.78	$4.36	$4.65	$4.65	214,782
2019-10-14	$4.83	$4.84	$4.05	$4.70	$4.70	340,913
2019-10-11	$4.69	$4.85	$4.27	$4.79	$4.79	115,005
2019-10-10	$4.60	$4.75	$4.18	$4.61	$4.61	140,542
2019-10-09	$4.81	$4.89	$4.20	$4.58	$4.58	128,644
2019-10-08	$4.59	$4.80	$4.22	$4.75	$4.75	180,447
2019-10-07	$4.50	$4.65	$4.05	$4.57	$4.57	187,140
2019-10-04	$4.07	$4.48	$4.07	$4.48	$4.48	174,789
2019-10-03	$3.80	$4.06	$3.69	$4.02	$4.02	90,162
2019-10-02	$3.57	$3.95	$3.52	$3.75	$3.75	49,595
2019-10-01	$3.64	$4.10	$3.53	$3.72	$3.72	133,847
2019-09-30	$3.52	$3.68	$3.50	$3.63	$3.63	21,575
2019-09-27	$3.50	$3.68	$3.50	$3.50	$3.50	22,174
2019-09-26	$3.58	$3.61	$3.50	$3.50	$3.50	10,901
2019-09-25	$3.62	$3.65	$3.58	$3.58	$3.58	8,242
2019-09-24	$3.82	$3.86	$3.57	$3.70	$3.70	25,567
2019-09-23	$3.57	$3.81	$3.57	$3.77	$3.77	25,837
2019-09-20	$3.51	$3.58	$3.51	$3.58	$3.58	2,753
2019-09-19	$3.59	$3.59	$3.50	$3.57	$3.57	8,104
2019-09-18	$3.58	$3.59	$3.46	$3.58	$3.58	38,691
2019-09-17	$3.67	$3.69	$3.51	$3.56	$3.56	30,352
2019-09-16	$3.60	$3.74	$3.51	$3.68	$3.68	14,246
2019-09-13	$3.70	$3.75	$3.65	$3.67	$3.67	16,287
2019-09-12	$3.71	$3.75	$3.60	$3.70	$3.70	22,042
2019-09-11	$3.65	$3.77	$3.57	$3.75	$3.75	29,697
2019-09-10	$3.60	$3.74	$3.50	$3.67	$3.67	56,478
2019-09-09	$3.64	$3.82	$3.58	$3.61	$3.61	62,583
2019-09-06	$3.85	$4.00	$3.65	$3.66	$3.66	65,026
2019-09-05	$3.69	$3.96	$3.69	$3.81	$3.81	99,400
2019-09-04	$3.76	$4.03	$3.35	$3.70	$3.70	290,419
2019-09-03	$4.12	$4.46	$3.46	$3.80	$3.80	1,125,820
2019-08-30	$3.72	$4.15	$3.41	$4.05	$4.05	331,291
2019-08-29	$3.83	$3.98	$3.60	$3.75	$3.75	315,629
2019-08-28	$3.65	$3.83	$3.01	$3.52	$3.52	829,581
2019-08-27	$5.97	$7.00	$3.57	$3.60	$3.60	14,121,808
2019-08-26	$3.10	$3.40	$2.63	$3.30	$3.30	157,305
2019-08-23	$3.02	$3.54	$2.54	$3.20	$3.20	170,339
2019-08-22	$2.69	$2.99	$2.69	$2.79	$2.79	54,528
2019-08-21	$2.43	$3.12	$2.43	$2.61	$2.61	131,396
2019-08-20	$2.41	$2.49	$2.41	$2.46	$2.46	2,454
2019-08-19	$2.42	$2.47	$2.40	$2.40	$2.40	6,157
2019-08-16	$2.35	$2.47	$2.25	$2.37	$2.37	33,238
2019-08-15	$2.25	$2.41	$2.22	$2.30	$2.30	25,142
2019-08-14	$2.58	$2.62	$2.10	$2.20	$2.20	75,212
2019-08-13	$2.86	$2.86	$2.54	$2.64	$2.64	46,590
2019-08-12	$2.68	$2.79	$2.61	$2.70	$2.70	14,225
2019-08-09	$2.62	$2.74	$2.52	$2.56	$2.56	16,837
2019-08-08	$2.50	$2.74	$2.50	$2.54	$2.54	33,323
2019-08-07	$2.52	$2.88	$2.40	$2.57	$2.57	80,395
2019-08-06	$2.63	$2.88	$2.37	$2.55	$2.55	94,283
2019-08-05	$2.37	$2.60	$2.36	$2.60	$2.60	25,584
2019-08-02	$2.52	$2.60	$2.29	$2.34	$2.34	36,867
2019-08-01	$2.31	$2.59	$2.11	$2.58	$2.58	35,320
2019-07-31	$2.60	$2.60	$2.33	$2.48	$2.48	19,167
2019-07-30	$2.33	$2.50	$2.32	$2.49	$2.49	10,610
2019-07-29	$2.55	$2.57	$2.50	$2.50	$2.50	17,007
2019-07-26	$2.29	$2.50	$2.28	$2.47	$2.47	6,826
2019-07-25	$2.61	$2.61	$2.41	$2.53	$2.53	17,412
2019-07-24	$2.50	$2.59	$2.49	$2.58	$2.58	35,542
2019-07-23	$2.26	$2.49	$2.26	$2.46	$2.46	29,034
2019-07-22	$2.25	$2.25	$2.14	$2.25	$2.25	5,894
2019-07-19	$2.18	$2.34	$2.18	$2.31	$2.31	13,846
2019-07-18	$2.53	$2.53	$2.13	$2.16	$2.16	22,660
2019-07-17	$2.30	$2.54	$2.26	$2.45	$2.45	65,450
2019-07-16	$2.13	$2.34	$2.12	$2.27	$2.27	54,258
2019-07-15	$2.12	$2.16	$2.03	$2.15	$2.15	47,589
2019-07-12	$2.01	$2.10	$2.00	$2.10	$2.10	48,115
2019-07-11	$2.03	$2.03	$1.99	$2.00	$2.00	5,168
2019-07-10	$2.02	$2.05	$1.92	$2.05	$2.05	8,980
2019-07-09	$2.02	$2.03	$1.91	$2.03	$2.03	3,521
2019-07-08	$2.03	$2.04	$1.99	$2.01	$2.01	4,138
2019-07-05	$1.96	$1.97	$1.94	$1.95	$1.95	5,808
2019-07-03	$1.98	$2.05	$1.91	$1.95	$1.95	12,547
2019-07-02	$1.97	$2.00	$1.97	$1.99	$1.99	2,744
2019-07-01	$1.97	$2.00	$1.95	$2.00	$2.00	11,314
2019-06-28	$1.96	$2.06	$1.96	$1.96	$1.96	5,729
2019-06-27	$2.01	$2.05	$1.91	$2.05	$2.05	9,349
2019-06-26	$2.01	$2.03	$1.96	$2.03	$2.03	11,880
2019-06-25	$2.00	$2.00	$1.99	$1.99	$1.99	636
2019-06-24	$2.03	$2.03	$1.92	$2.00	$2.00	5,515
2019-06-21	$2.05	$2.06	$2.00	$2.03	$2.03	6,247
2019-06-20	$2.09	$2.09	$1.90	$2.09	$2.09	7,622
2019-06-19	$2.04	$2.10	$2.00	$2.10	$2.10	4,933
2019-06-18	$1.94	$2.02	$1.94	$1.94	$1.94	11,848
2019-06-17	$1.91	$2.07	$1.90	$1.99	$1.99	1,034
2019-06-14	$1.98	$2.04	$1.87	$1.87	$1.87	21,713
2019-06-13	$1.93	$2.05	$1.93	$1.99	$1.99	25,803
2019-06-12	$2.00	$2.00	$1.95	$2.00	$2.00	3,101
2019-06-11	$1.88	$2.08	$1.87	$2.04	$2.04	6,116
2019-06-10	$1.96	$1.98	$1.87	$1.87	$1.87	1,529
2019-06-07	$1.92	$2.13	$1.89	$1.90	$1.90	16,066
2019-06-06	$2.03	$2.06	$1.81	$1.90	$1.90	53,543
2019-06-05	$2.11	$2.13	$1.98	$2.01	$2.01	6,468
2019-06-04	$2.06	$2.17	$2.03	$2.08	$2.08	1,959
2019-06-03	$2.11	$2.19	$1.97	$2.19	$2.19	34,625
2019-05-31	$2.13	$2.14	$2.02	$2.14	$2.14	23,501
2019-05-30	$2.45	$2.65	$2.05	$2.10	$2.10	202,002
2019-05-29	$2.00	$2.47	$1.82	$2.47	$2.47	268,357
2019-05-28	$1.89	$2.00	$1.83	$2.00	$2.00	10,019
2019-05-24	$1.88	$1.90	$1.80	$1.90	$1.90	7,551
2019-05-23	$1.77	$1.91	$1.77	$1.90	$1.90	9,491
2019-05-22	$1.80	$1.80	$1.78	$1.79	$1.79	6,290
2019-05-21	$1.86	$1.87	$1.69	$1.79	$1.79	45,868
2019-05-20	$1.85	$1.88	$1.80	$1.87	$1.87	24,481
2019-05-17	$1.90	$1.91	$1.89	$1.89	$1.89	4,860
2019-05-16	$1.90	$1.90	$1.89	$1.90	$1.90	2,101
2019-05-15	$1.88	$1.95	$1.88	$1.95	$1.95	482
2019-05-14	$1.98	$1.98	$1.87	$1.90	$1.90	15,964
2019-05-13	$1.90	$1.94	$1.82	$1.94	$1.94	19,477
2019-05-10	$1.95	$1.95	$1.88	$1.95	$1.95	2,186
2019-05-09	$1.90	$1.97	$1.90	$1.95	$1.95	4,145
2019-05-08	$2.01	$2.01	$1.84	$2.00	$2.00	11,583
2019-05-07	$1.95	$2.01	$1.92	$2.01	$2.01	6,589
2019-05-06	$2.07	$2.07	$1.90	$1.96	$1.96	35,412
2019-05-03	$2.12	$2.17	$2.00	$2.15	$2.15	26,602
2019-05-02	$2.03	$2.15	$2.00	$2.12	$2.12	24,492
2019-05-01	$2.02	$2.08	$1.89	$2.03	$2.03	29,248
2019-04-30	$2.07	$2.07	$1.92	$1.95	$1.95	29,877
2019-04-29	$2.07	$2.07	$1.94	$2.02	$2.02	6,028
2019-04-26	$1.96	$2.01	$1.92	$1.95	$1.95	4,168
2019-04-25	$2.01	$2.01	$1.91	$2.01	$2.01	2,060
2019-04-24	$2.06	$2.07	$2.01	$2.02	$2.02	16,819
2019-04-23	$1.96	$2.07	$1.95	$2.07	$2.07	16,541
2019-04-22	$1.84	$1.97	$1.84	$1.96	$1.96	3,656
2019-04-18	$1.97	$1.97	$1.86	$1.95	$1.95	12,900
2019-04-17	$1.94	$1.97	$1.86	$1.97	$1.97	10,493
2019-04-16	$2.03	$2.03	$1.88	$1.94	$1.94	18,670
2019-04-15	$2.00	$2.08	$1.96	$2.02	$2.02	32,864
2019-04-12	$2.04	$2.05	$1.86	$1.91	$1.91	34,775
2019-04-11	$1.87	$2.05	$1.86	$2.02	$2.02	72,327
2019-04-10	$1.83	$1.91	$1.82	$1.83	$1.83	2,559
2019-04-09	$1.84	$1.95	$1.84	$1.93	$1.93	5,486
2019-04-08	$1.79	$1.88	$1.79	$1.83	$1.83	3,662
2019-04-05	$1.85	$1.97	$1.81	$1.83	$1.83	17,697
2019-04-04	$1.76	$1.85	$1.76	$1.79	$1.79	18,701
2019-04-03	$1.79	$1.79	$1.70	$1.76	$1.76	10,688
2019-04-02	$1.76	$1.87	$1.76	$1.82	$1.82	6,300
2019-04-01	$1.77	$1.87	$1.74	$1.75	$1.75	3,142
2019-03-29	$1.89	$1.89	$1.72	$1.78	$1.78	26,314
2019-03-28	$1.76	$2.16	$1.74	$1.85	$1.85	187,599
2019-03-27	$1.79	$1.81	$1.68	$1.69	$1.69	8,371
2019-03-26	$1.79	$1.80	$1.56	$1.78	$1.78	29,479
2019-03-25	$1.93	$1.93	$1.80	$1.86	$1.86	10,355
2019-03-22	$1.91	$1.91	$1.88	$1.88	$1.88	865
2019-03-21	$1.97	$1.99	$1.86	$1.86	$1.86	8,482
2019-03-20	$1.83	$1.90	$1.82	$1.90	$1.90	6,328
2019-03-19	$1.89	$1.89	$1.81	$1.86	$1.86	4,961
2019-03-18	$1.86	$1.90	$1.83	$1.90	$1.90	5,012
2019-03-15	$1.85	$1.88	$1.80	$1.83	$1.83	8,884
2019-03-14	$1.91	$1.91	$1.85	$1.86	$1.86	16,722
2019-03-13	$1.87	$1.93	$1.85	$1.91	$1.91	7,030
2019-03-12	$1.85	$1.95	$1.84	$1.94	$1.94	1,686
2019-03-11	$1.83	$1.90	$1.82	$1.84	$1.84	2,930
2019-03-08	$1.87	$1.99	$1.80	$1.91	$1.91	12,530
2019-03-07	$1.97	$2.04	$1.84	$1.90	$1.90	22,390
2019-03-06	$2.00	$2.01	$1.78	$1.79	$1.79	23,787
2019-03-05	$2.05	$2.20	$1.76	$1.99	$1.99	71,109
2019-03-04	$1.79	$2.04	$1.79	$1.96	$1.96	44,514
2019-03-01	$1.78	$1.86	$1.76	$1.86	$1.86	9,338
2019-02-28	$1.68	$1.82	$1.68	$1.74	$1.74	11,285
2019-02-27	$1.81	$1.85	$1.75	$1.75	$1.75	13,686
2019-02-26	$1.92	$1.92	$1.75	$1.80	$1.80	39,493
2019-02-25	$1.77	$2.09	$1.70	$2.01	$2.01	129,619
2019-02-22	$1.68	$1.85	$1.67	$1.83	$1.83	46,350
2019-02-21	$1.69	$1.69	$1.68	$1.68	$1.68	228
2019-02-20	$1.69	$1.70	$1.67	$1.69	$1.69	6,310
2019-02-19	$1.68	$1.74	$1.60	$1.73	$1.73	11,722
2019-02-15	$1.69	$1.69	$1.69	$1.69	$1.69	317
2019-02-14	$1.76	$1.80	$1.76	$1.80	$1.80	1,498
2019-02-13	$1.79	$1.98	$1.71	$1.75	$1.75	7,045
2019-02-12	$1.68	$1.80	$1.67	$1.70	$1.70	3,746
2019-02-11	$1.79	$1.79	$1.74	$1.74	$1.74	1,565
2019-02-08	$1.83	$1.84	$1.72	$1.78	$1.78	4,244
2019-02-07	$1.83	$1.83	$1.83	$1.83	$1.83	559
2019-02-06	$1.86	$1.86	$1.86	$1.86	$1.86	187
2019-02-05	$1.81	$1.81	$1.78	$1.78	$1.78	1,070
2019-02-04	$1.85	$1.87	$1.65	$1.82	$1.82	11,937
2019-02-01	$1.89	$2.18	$1.73	$1.87	$1.87	74,867
2019-01-31	$1.88	$1.90	$1.68	$1.77	$1.77	5,850
2019-01-30	$1.84	$1.91	$1.80	$1.83	$1.83	20,565
2019-01-29	$1.62	$1.87	$1.62	$1.79	$1.79	16,572
2019-01-28	$1.61	$1.63	$1.60	$1.63	$1.63	3,988
2019-01-25	$1.63	$1.72	$1.59	$1.72	$1.72	7,252
2019-01-24	$1.57	$1.77	$1.57	$1.75	$1.75	15,320
2019-01-23	$1.53	$1.62	$1.45	$1.58	$1.58	5,115
2019-01-22	$1.52	$1.58	$1.52	$1.58	$1.58	662
2019-01-18	$1.64	$1.64	$1.50	$1.61	$1.61	25,012
2019-01-17	$1.57	$1.74	$1.46	$1.64	$1.64	70,094
2019-01-16	$1.47	$1.60	$1.47	$1.56	$1.56	22,430
2019-01-15	$1.47	$1.50	$1.42	$1.45	$1.45	14,970
2019-01-14	$1.30	$1.50	$1.30	$1.41	$1.41	24,768
2019-01-11	$1.41	$1.41	$1.36	$1.40	$1.40	16,071
2019-01-10	$1.50	$1.50	$1.35	$1.41	$1.41	8,296
2019-01-09	$1.41	$1.67	$1.36	$1.54	$1.54	34,120
2019-01-08	$1.31	$1.38	$1.31	$1.38	$1.38	13,384
2019-01-07	$1.30	$1.36	$1.22	$1.31	$1.31	28,701
2019-01-04	$1.40	$1.42	$1.26	$1.30	$1.30	17,586
2019-01-03	$1.28	$1.34	$1.25	$1.34	$1.34	19,463
2019-01-02	$1.31	$1.44	$1.20	$1.20	$1.20	20,491
2018-12-31	$1.19	$1.49	$1.19	$1.35	$1.35	29,216
2018-12-28	$1.23	$1.25	$1.20	$1.20	$1.20	1,708
2018-12-27	$1.16	$1.23	$1.10	$1.23	$1.23	22,265
2018-12-26	$1.23	$1.30	$1.06	$1.19	$1.19	51,812
2018-12-24	$1.22	$1.24	$1.20	$1.20	$1.20	10,997
2018-12-21	$1.21	$1.29	$1.20	$1.25	$1.25	23,472
2018-12-20	$1.36	$1.36	$1.11	$1.15	$1.15	53,914
2018-12-19	$1.45	$1.45	$1.37	$1.41	$1.41	20,866
2018-12-18	$1.46	$1.54	$1.45	$1.46	$1.46	14,117
2018-12-17	$1.56	$1.61	$1.41	$1.52	$1.52	17,505
2018-12-14	$1.78	$1.86	$1.55	$1.64	$1.64	36,423
2018-12-13	$1.88	$1.88	$1.78	$1.83	$1.83	1,221
2018-12-12	$1.86	$1.93	$1.77	$1.79	$1.79	23,149
2018-12-11	$1.80	$1.83	$1.72	$1.75	$1.75	22,915
2018-12-10	$1.80	$1.84	$1.70	$1.78	$1.78	8,523
2018-12-07	$1.76	$1.84	$1.72	$1.77	$1.77	5,901
2018-12-06	$1.81	$1.84	$1.75	$1.84	$1.84	21,047
2018-12-04	$1.86	$1.95	$1.81	$1.84	$1.84	19,320
2018-12-03	$1.92	$1.99	$1.87	$1.88	$1.88	9,949
2018-11-30	$1.98	$1.98	$1.89	$1.92	$1.92	25,325
2018-11-29	$1.94	$2.02	$1.91	$1.96	$1.96	10,944
2018-11-28	$1.94	$2.01	$1.90	$1.92	$1.92	12,501
2018-11-27	$1.98	$2.05	$1.93	$1.93	$1.93	10,910
2018-11-26	$1.96	$1.96	$1.90	$1.90	$1.90	10,076
2018-11-23	$1.92	$1.93	$1.92	$1.93	$1.93	650
2018-11-21	$1.98	$1.98	$1.89	$1.89	$1.89	3,078
2018-11-20	$1.95	$1.95	$1.89	$1.93	$1.93	11,820
2018-11-19	$1.95	$2.02	$1.95	$1.99	$1.99	4,739
2018-11-16	$2.02	$2.02	$1.95	$1.95	$1.95	5,285
2018-11-15	$1.95	$2.10	$1.93	$1.94	$1.94	95,303
2018-11-14	$1.98	$1.99	$1.93	$1.98	$1.98	6,412
2018-11-13	$1.95	$2.00	$1.94	$1.97	$1.97	6,990
2018-11-12	$1.95	$2.04	$1.95	$1.95	$1.95	3,535
2018-11-09	$1.97	$1.97	$1.91	$1.96	$1.96	8,349
2018-11-08	$1.84	$2.01	$1.84	$2.01	$2.01	17,217
2018-11-07	$2.13	$2.13	$1.97	$1.99	$1.99	31,945
2018-11-06	$2.04	$2.04	$1.95	$1.98	$1.98	12,211
2018-11-05	$1.96	$2.03	$1.94	$2.00	$2.00	16,041
2018-11-02	$1.97	$2.05	$1.91	$1.95	$1.95	30,582
2018-11-01	$1.89	$1.95	$1.85	$1.93	$1.93	26,271
2018-10-31	$1.87	$1.95	$1.87	$1.92	$1.92	19,843
2018-10-30	$1.87	$1.87	$1.82	$1.84	$1.84	17,938
2018-10-29	$1.98	$2.05	$1.81	$1.87	$1.87	56,699
2018-10-26	$1.92	$2.05	$1.85	$1.98	$1.98	59,225
2018-10-25	$1.98	$2.05	$1.92	$1.94	$1.94	52,689
2018-10-24	$2.13	$2.13	$1.95	$2.07	$2.07	48,481
2018-10-23	$2.10	$2.14	$2.02	$2.10	$2.10	33,344
2018-10-22	$2.20	$2.21	$2.10	$2.10	$2.10	63,910
2018-10-19	$2.06	$2.90	$2.06	$2.26	$2.26	741,824
2018-10-18	$2.30	$2.30	$1.98	$2.03	$2.03	157,102
2018-10-17	$2.04	$2.30	$1.92	$2.10	$2.10	333,618
2018-10-16	$1.93	$2.00	$1.93	$1.95	$1.95	17,020
2018-10-15	$1.85	$2.15	$1.85	$1.96	$1.96	112,478
2018-10-12	$1.94	$1.96	$1.76	$1.90	$1.90	16,442
2018-10-11	$1.89	$1.89	$1.76	$1.80	$1.80	18,039
2018-10-10	$2.00	$2.04	$1.83	$1.85	$1.85	58,297
2018-10-09	$2.00	$2.11	$2.00	$2.01	$2.01	20,380
2018-10-08	$2.02	$2.05	$2.00	$2.00	$2.00	9,597
2018-10-05	$2.09	$2.15	$2.02	$2.06	$2.06	26,580
2018-10-04	$2.06	$2.18	$2.05	$2.09	$2.09	16,871
2018-10-03	$2.04	$2.09	$2.01	$2.02	$2.02	13,541
2018-10-02	$2.00	$2.11	$2.00	$2.05	$2.05	11,760
2018-10-01	$2.10	$2.10	$2.00	$2.01	$2.01	45,575
2018-09-28	$2.11	$2.15	$2.09	$2.10	$2.10	13,990
2018-09-27	$2.27	$2.27	$2.10	$2.12	$2.12	17,778
2018-09-26	$2.35	$2.35	$2.09	$2.10	$2.10	31,359
2018-09-25	$2.10	$2.18	$2.06	$2.18	$2.18	17,879
2018-09-24	$2.25	$2.37	$2.07	$2.13	$2.13	61,124
2018-09-21	$2.25	$2.41	$2.20	$2.20	$2.20	72,847
2018-09-20	$2.70	$3.05	$2.36	$2.45	$2.45	982,956
2018-09-19	$2.04	$2.04	$2.04	$2.04	$2.04	392
2018-09-18	$1.97	$2.06	$1.95	$2.06	$2.06	7,004
2018-09-17	$2.00	$2.04	$1.97	$1.99	$1.99	9,244
2018-09-14	$2.07	$2.07	$2.02	$2.02	$2.02	9,540
2018-09-13	$2.08	$2.10	$2.00	$2.00	$2.00	8,415
2018-09-12	$2.05	$2.10	$1.98	$2.10	$2.10	6,526
2018-09-11	$2.00	$2.05	$2.00	$2.00	$2.00	2,244
2018-09-10	$2.08	$2.08	$1.96	$2.08	$2.08	7,463
2018-09-07	$2.20	$2.20	$1.95	$2.08	$2.08	10,066
2018-09-06	$2.38	$2.38	$1.92	$2.16	$2.16	27,498
2018-09-05	$2.41	$2.42	$2.36	$2.40	$2.40	4,718
2018-09-04	$2.41	$2.55	$2.41	$2.43	$2.43	6,464
2018-08-31	$2.55	$2.55	$2.55	$2.55	$2.55	132
2018-08-30	$2.43	$2.55	$2.43	$2.55	$2.55	2,982
2018-08-29	$2.59	$2.59	$2.54	$2.54	$2.54	600
2018-08-28	$2.51	$2.58	$2.48	$2.58	$2.58	4,578
2018-08-27	$2.51	$2.58	$2.51	$2.52	$2.52	2,856
2018-08-24	$2.54	$2.55	$2.46	$2.48	$2.48	2,375
2018-08-23	$2.46	$2.59	$2.44	$2.48	$2.48	5,663
2018-08-22	$2.42	$2.52	$2.40	$2.43	$2.43	25,733
2018-08-21	$2.67	$2.70	$2.40	$2.48	$2.48	36,106
2018-08-20	$2.61	$2.83	$2.38	$2.58	$2.58	67,499
2018-08-17	$2.38	$2.88	$2.35	$2.88	$2.88	233,416
2018-08-16	$2.43	$2.43	$2.35	$2.39	$2.39	379
2018-08-15	$2.39	$2.42	$2.31	$2.40	$2.40	7,877
2018-08-14	$2.42	$2.47	$2.41	$2.41	$2.41	4,105
2018-08-13	$2.41	$2.47	$2.36	$2.42	$2.42	6,615
2018-08-10	$2.41	$2.44	$2.35	$2.38	$2.38	11,129
2018-08-09	$2.51	$2.51	$2.51	$2.51	$2.51	59
2018-08-08	$2.51	$2.51	$2.45	$2.51	$2.51	2,320
2018-08-07	$2.54	$2.54	$2.45	$2.51	$2.51	7,229
2018-08-06	$2.51	$2.53	$2.51	$2.53	$2.53	2,790
2018-08-03	$2.55	$2.55	$2.40	$2.44	$2.44	46,775
2018-08-02	$2.52	$2.52	$2.51	$2.51	$2.51	4,469
2018-08-01	$2.52	$2.55	$2.52	$2.52	$2.52	3,935
2018-07-31	$2.63	$2.63	$2.52	$2.53	$2.53	21,222
2018-07-30	$2.56	$2.69	$2.52	$2.62	$2.62	26,592
2018-07-27	$2.63	$2.93	$2.63	$2.65	$2.65	6,616
2018-07-26	$2.54	$2.70	$2.51	$2.60	$2.60	35,310
2018-07-25	$2.81	$2.81	$2.51	$2.62	$2.62	42,070
2018-07-24	$2.82	$2.83	$2.80	$2.80	$2.80	12,665
2018-07-23	$2.83	$2.83	$2.83	$2.83	$2.83	256
2018-07-20	$2.84	$2.89	$2.84	$2.84	$2.84	5,242
2018-07-19	$2.85	$2.87	$2.81	$2.86	$2.86	5,701
2018-07-18	$2.83	$2.95	$2.82	$2.86	$2.86	5,727
2018-07-17	$2.92	$2.96	$2.82	$2.85	$2.85	15,807
2018-07-16	$2.86	$3.00	$2.77	$2.94	$2.94	15,184
2018-07-13	$2.75	$2.81	$2.75	$2.80	$2.80	7,466
2018-07-12	$2.71	$2.89	$2.69	$2.82	$2.82	22,590
2018-07-11	$2.84	$2.84	$2.71	$2.71	$2.71	9,927
2018-07-10	$2.76	$2.84	$2.76	$2.80	$2.80	12,136
2018-07-09	$2.89	$2.89	$2.68	$2.74	$2.74	18,559
2018-07-06	$2.80	$2.93	$2.80	$2.89	$2.89	3,939
2018-07-05	$2.68	$2.83	$2.66	$2.81	$2.81	20,369
2018-07-03	$2.69	$2.76	$2.66	$2.71	$2.71	19,494
2018-07-02	$2.76	$2.78	$2.65	$2.68	$2.68	41,581
2018-06-29	$2.78	$2.85	$2.73	$2.73	$2.73	16,699
2018-06-28	$3.00	$3.11	$2.77	$2.80	$2.80	84,381
2018-06-27	$3.20	$3.57	$3.00	$3.00	$3.00	155,054
2018-06-26	$2.88	$3.97	$2.77	$3.27	$3.27	546,558
2018-06-25	$2.69	$2.79	$2.55	$2.78	$2.78	96,227
2018-06-22	$2.78	$3.00	$2.64	$2.66	$2.66	80,292
2018-06-21	$2.78	$2.84	$2.72	$2.80	$2.80	7,794
2018-06-20	$2.82	$2.83	$2.70	$2.77	$2.77	37,055
2018-06-19	$2.68	$2.83	$2.68	$2.83	$2.83	20,580
2018-06-18	$2.81	$2.85	$2.72	$2.75	$2.75	15,022
2018-06-15	$2.75	$2.85	$2.75	$2.78	$2.78	13,690
2018-06-14	$2.80	$2.85	$2.75	$2.78	$2.78	7,930
2018-06-13	$2.88	$2.88	$2.79	$2.79	$2.79	3,809
2018-06-12	$2.80	$2.95	$2.75	$2.77	$2.77	11,228
2018-06-11	$2.90	$2.90	$2.62	$2.70	$2.70	10,016
2018-06-08	$3.11	$3.11	$2.85	$2.87	$2.87	31,405
2018-06-07	$2.70	$3.04	$2.70	$3.04	$3.04	75,163
2018-06-06	$2.70	$2.70	$2.54	$2.56	$2.56	19,324
2018-06-05	$2.73	$2.73	$2.70	$2.72	$2.72	2,689
2018-06-04	$2.74	$2.80	$2.70	$2.70	$2.70	10,168
2018-06-01	$2.79	$2.84	$2.66	$2.71	$2.71	14,224
2018-05-31	$2.85	$2.85	$2.76	$2.79	$2.79	5,385
2018-05-30	$2.85	$2.85	$2.76	$2.79	$2.79	2,693
2018-05-29	$2.95	$2.98	$2.80	$2.89	$2.89	11,608
2018-05-25	$2.82	$3.12	$2.77	$2.94	$2.94	69,543
2018-05-24	$2.74	$2.99	$2.74	$2.92	$2.92	45,377
2018-05-23	$2.63	$2.76	$2.63	$2.72	$2.72	45,200
2018-05-22	$2.61	$2.69	$2.61	$2.63	$2.63	11,022
2018-05-21	$2.69	$2.69	$2.57	$2.59	$2.59	20,995
2018-05-18	$2.55	$2.69	$2.51	$2.68	$2.68	54,144
2018-05-17	$2.56	$2.56	$2.51	$2.52	$2.52	21,887
2018-05-16	$2.50	$2.59	$2.50	$2.56	$2.56	9,273
2018-05-15	$2.53	$2.53	$2.47	$2.49	$2.49	7,873
2018-05-14	$2.53	$2.57	$2.42	$2.53	$2.53	16,716
2018-05-11	$2.50	$2.57	$2.50	$2.53	$2.53	4,316
2018-05-10	$2.69	$2.69	$2.32	$2.46	$2.46	46,032
2018-05-09	$3.00	$3.00	$2.63	$2.65	$2.65	78,290
2018-05-08	$2.98	$3.29	$2.95	$2.98	$2.98	135,866
2018-05-07	$3.28	$3.47	$2.86	$2.98	$2.98	148,789
2018-05-04	$2.75	$3.20	$2.74	$3.14	$3.14	152,902
2018-05-03	$2.69	$2.88	$2.66	$2.72	$2.72	47,365
2018-05-02	$2.63	$2.79	$2.63	$2.72	$2.72	22,921
2018-05-01	$2.60	$2.75	$2.60	$2.73	$2.73	20,688
2018-04-30	$2.65	$2.71	$2.56	$2.61	$2.61	37,877
2018-04-27	$2.67	$2.74	$2.63	$2.65	$2.65	16,640
2018-04-26	$2.78	$2.85	$2.70	$2.76	$2.76	17,860
2018-04-25	$2.68	$2.90	$2.60	$2.78	$2.78	94,261
2018-04-24	$2.65	$2.74	$2.60	$2.61	$2.61	28,532
2018-04-23	$2.78	$2.80	$2.62	$2.72	$2.72	23,046
2018-04-20	$2.70	$2.78	$2.61	$2.78	$2.78	17,680
2018-04-19	$2.67	$2.77	$2.63	$2.63	$2.63	29,176
2018-04-18	$2.95	$2.95	$2.69	$2.75	$2.75	18,895
2018-04-17	$2.59	$2.90	$2.57	$2.83	$2.83	84,284
2018-04-16	$2.43	$3.30	$2.33	$2.51	$2.51	387,660
2018-04-13	$2.66	$2.78	$2.35	$2.35	$2.35	25,962
2018-04-12	$2.62	$2.83	$2.56	$2.59	$2.59	39,744
2018-04-11	$2.61	$2.84	$2.50	$2.64	$2.64	39,942
2018-04-10	$2.20	$2.70	$2.20	$2.56	$2.56	129,146
2018-04-09	$2.12	$2.26	$2.11	$2.15	$2.15	7,853
2018-04-06	$2.10	$2.22	$2.10	$2.16	$2.16	12,887
2018-04-05	$2.08	$2.21	$2.08	$2.10	$2.10	12,947
2018-04-04	$2.06	$2.61	$1.98	$2.21	$2.21	153,792
2018-04-03	$2.13	$2.15	$1.95	$2.01	$2.01	15,438
2018-04-02	$2.38	$2.40	$2.06	$2.13	$2.13	33,525
2018-03-29	$2.41	$2.44	$2.38	$2.38	$2.38	30,037
2018-03-28	$2.48	$2.55	$2.41	$2.41	$2.41	36,568
2018-03-27	$2.53	$2.64	$2.50	$2.54	$2.54	35,305
2018-03-26	$2.52	$2.60	$2.51	$2.54	$2.54	13,076
2018-03-23	$2.72	$2.72	$2.50	$2.54	$2.54	28,047
2018-03-22	$2.56	$2.76	$2.48	$2.63	$2.63	48,746
2018-03-21	$2.64	$2.76	$2.58	$2.58	$2.58	40,251
2018-03-20	$2.78	$2.78	$2.58	$2.59	$2.59	40,918
2018-03-19	$3.05	$3.05	$2.65	$2.83	$2.83	39,874
2018-03-16	$3.15	$3.17	$2.86	$2.99	$2.99	98,294
2018-03-15	$2.68	$3.30	$2.58	$3.10	$3.10	484,926
2018-03-14	$2.52	$2.71	$2.44	$2.65	$2.65	72,974
2018-03-13	$2.38	$2.75	$2.36	$2.53	$2.53	207,085
2018-03-12	$2.36	$2.44	$2.35	$2.42	$2.42	48,537
2018-03-09	$2.37	$2.39	$2.30	$2.33	$2.33	23,878
2018-03-08	$2.42	$2.50	$2.36	$2.40	$2.40	16,456
2018-03-07	$2.45	$2.67	$2.40	$2.42	$2.42	54,982
2018-03-06	$2.45	$2.49	$2.42	$2.48	$2.48	16,200
2018-03-05	$2.66	$2.70	$2.42	$2.44	$2.44	28,345
2018-03-02	$2.50	$2.69	$2.38	$2.54	$2.54	28,654
2018-03-01	$2.49	$2.83	$2.49	$2.51	$2.51	116,665
2018-02-28	$2.69	$2.75	$2.48	$2.48	$2.48	47,347
2018-02-27	$2.69	$2.89	$2.56	$2.71	$2.71	66,021
2018-02-26	$2.52	$2.89	$2.41	$2.68	$2.68	132,130
2018-02-23	$2.74	$2.74	$2.36	$2.55	$2.55	39,172
2018-02-22	$2.88	$2.89	$2.71	$2.74	$2.74	23,195
2018-02-21	$2.79	$2.94	$2.70	$2.86	$2.86	60,791
2018-02-20	$2.96	$3.12	$2.70	$2.77	$2.77	53,531
2018-02-16	$2.87	$3.19	$2.87	$2.95	$2.95	138,876
2018-02-15	$2.97	$3.10	$2.81	$2.89	$2.89	57,107
2018-02-14	$3.09	$3.32	$2.90	$2.90	$2.90	134,869
2018-02-13	$2.81	$3.39	$2.68	$3.11	$3.11	597,250
2018-02-12	$2.76	$2.91	$2.62	$2.66	$2.66	33,363
2018-02-09	$2.72	$2.92	$2.59	$2.86	$2.86	38,922
2018-02-08	$3.06	$3.15	$2.63	$2.70	$2.70	92,846
2018-02-07	$3.46	$3.47	$3.01	$3.26	$3.26	68,656
2018-02-06	$3.18	$3.39	$3.17	$3.17	$3.17	51,760
2018-02-05	$3.56	$3.86	$3.41	$3.45	$3.45	68,759
2018-02-02	$3.95	$3.95	$3.61	$3.61	$3.61	78,593
2018-02-01	$4.73	$4.84	$3.90	$3.92	$3.92	85,108
2018-01-31	$5.30	$5.30	$4.58	$4.64	$4.64	97,480
2018-01-30	$6.10	$6.10	$4.74	$4.91	$4.91	416,877
2018-01-29	$4.95	$8.90	$4.90	$6.11	$6.11	3,242,203
2018-01-26	$4.46	$4.99	$4.46	$4.99	$4.99	111,816
2018-01-25	$4.38	$4.59	$4.01	$4.50	$4.50	23,539
2018-01-24	$4.65	$4.65	$4.22	$4.33	$4.33	42,380
2018-01-23	$4.40	$4.90	$4.18	$4.59	$4.59	65,773
2018-01-22	$4.14	$4.30	$3.81	$4.29	$4.29	35,993
2018-01-19	$3.75	$3.99	$3.68	$3.96	$3.96	20,749
2018-01-18	$4.14	$4.14	$3.62	$3.77	$3.77	17,087
2018-01-17	$4.13	$4.13	$3.48	$3.94	$3.94	91,221
2018-01-16	$3.90	$4.49	$3.84	$4.01	$4.01	131,855
2018-01-12	$3.40	$4.49	$3.10	$3.84	$3.84	341,854
2018-01-11	$2.91	$3.40	$2.79	$3.23	$3.23	167,631
2018-01-10	$2.83	$2.85	$2.78	$2.78	$2.78	6,473
2018-01-09	$2.93	$2.93	$2.70	$2.77	$2.77	15,541
2018-01-08	$2.79	$2.93	$2.74	$2.87	$2.87	37,684
2018-01-05	$2.64	$2.93	$2.63	$2.73	$2.73	40,291
2018-01-04	$2.74	$2.79	$2.58	$2.65	$2.65	9,635
2018-01-03	$2.84	$2.84	$2.75	$2.75	$2.75	12,478
2018-01-02	$2.89	$2.89	$2.70	$2.77	$2.77	19,335
2017-12-29	$2.81	$2.94	$2.68	$2.88	$2.88	18,552
2017-12-28	$2.75	$2.94	$2.50	$2.78	$2.78	58,302
2017-12-27	$2.59	$2.76	$2.59	$2.67	$2.67	16,348
2017-12-26	$2.57	$2.58	$2.56	$2.58	$2.58	2,676
2017-12-22	$2.59	$2.64	$2.55	$2.55	$2.55	9,966
2017-12-21	$2.57	$2.60	$2.41	$2.58	$2.58	5,848
2017-12-20	$2.58	$2.62	$2.53	$2.56	$2.56	10,134
2017-12-19	$2.65	$2.68	$2.51	$2.53	$2.53	50,964
2017-12-18	$2.67	$2.67	$2.52	$2.66	$2.66	15,912
2017-12-15	$2.63	$2.63	$2.38	$2.57	$2.57	7,976
2017-12-14	$2.34	$2.58	$2.33	$2.58	$2.58	30,185
2017-12-13	$2.45	$2.45	$2.28	$2.34	$2.34	32,021
2017-12-12	$2.37	$2.63	$2.36	$2.44	$2.44	219,890
2017-12-11	$2.35	$2.45	$2.35	$2.37	$2.37	19,462
2017-12-08	$2.50	$2.50	$2.26	$2.37	$2.37	38,159
2017-12-07	$2.42	$2.55	$2.42	$2.42	$2.42	10,161
2017-12-06	$2.44	$2.50	$2.41	$2.42	$2.42	11,195
2017-12-05	$2.41	$2.50	$2.39	$2.43	$2.43	10,937
2017-12-04	$2.43	$2.67	$2.36	$2.42	$2.42	203,948
2017-12-01	$2.35	$2.45	$2.35	$2.45	$2.45	10,310
2017-11-30	$2.30	$2.50	$2.30	$2.31	$2.31	13,806
2017-11-29	$2.43	$2.46	$2.30	$2.30	$2.30	15,533
2017-11-28	$2.41	$2.45	$2.39	$2.43	$2.43	7,575
2017-11-27	$2.44	$2.57	$2.38	$2.47	$2.47	39,834
2017-11-24	$2.50	$2.55	$2.32	$2.44	$2.44	31,530
2017-11-22	$2.35	$3.00	$2.35	$2.41	$2.41	274,672
2017-11-21	$2.42	$2.49	$2.33	$2.33	$2.33	12,710
2017-11-20	$2.45	$2.62	$2.38	$2.42	$2.42	42,823
2017-11-17	$2.45	$2.73	$2.08	$2.39	$2.39	64,319
2017-11-16	$2.40	$2.60	$2.27	$2.43	$2.43	62,005
2017-11-15	$2.51	$2.68	$2.25	$2.34	$2.34	148,775
2017-11-14	$2.10	$3.61	$2.03	$2.83	$2.83	1,966,300
2017-11-13	$2.05	$2.17	$1.96	$2.12	$2.12	25,730
2017-11-10	$1.95	$2.05	$1.95	$1.97	$1.97	7,469
2017-11-09	$1.93	$2.25	$1.88	$1.94	$1.94	69,297
2017-11-08	$1.91	$1.92	$1.90	$1.90	$1.90	2,329
2017-11-07	$1.84	$1.94	$1.84	$1.94	$1.94	6,995
2017-11-06	$1.86	$1.89	$1.86	$1.89	$1.89	1,651
2017-11-03	$1.84	$1.89	$1.84	$1.85	$1.85	783
2017-11-02	$1.83	$1.89	$1.83	$1.89	$1.89	1,966
2017-11-01	$1.86	$1.89	$1.85	$1.89	$1.89	13,012
2017-10-31	$1.84	$1.84	$1.82	$1.83	$1.83	2,607
2017-10-30	$1.82	$1.83	$1.82	$1.83	$1.83	629
2017-10-27	$1.83	$1.83	$1.83	$1.83	$1.83	500
2017-10-26	$1.81	$1.81	$1.81	$1.81	$1.81	6,579
2017-10-25	$1.82	$1.82	$1.82	$1.82	$1.82	113
2017-10-24	$1.80	$1.85	$1.80	$1.85	$1.85	299
2017-10-23	$1.82	$1.82	$1.80	$1.80	$1.80	793
2017-10-20	$1.80	$1.81	$1.80	$1.81	$1.81	957
2017-10-19	$1.84	$1.85	$1.73	$1.75	$1.75	6,643
2017-10-18	$1.80	$1.95	$1.80	$1.85	$1.85	27,096
2017-10-17	$1.77	$1.77	$1.72	$1.72	$1.72	3,919
2017-10-16	$1.79	$1.80	$1.70	$1.70	$1.70	8,276
2017-10-13	$1.76	$1.80	$1.70	$1.71	$1.71	7,013
2017-10-12	$1.75	$1.80	$1.75	$1.80	$1.80	16,158
2017-10-11	$1.75	$1.87	$1.75	$1.86	$1.86	9,433
2017-10-10	$1.69	$1.90	$1.69	$1.74	$1.74	10,153
2017-10-09	$1.75	$1.85	$1.75	$1.82	$1.82	8,557
2017-10-06	$1.72	$1.72	$1.69	$1.69	$1.69	4,670
2017-10-05	$1.69	$1.70	$1.69	$1.70	$1.70	1,016
2017-10-04	$1.65	$1.70	$1.65	$1.69	$1.69	928
2017-10-03	$1.73	$1.73	$1.73	$1.73	$1.73	1,256
2017-10-02	$1.75	$1.75	$1.73	$1.73	$1.73	1,027
2017-09-29	$1.64	$1.75	$1.62	$1.66	$1.66	2,934
2017-09-28	$1.60	$1.71	$1.60	$1.71	$1.71	1,633
2017-09-27	$1.60	$1.79	$1.56	$1.65	$1.65	12,076
2017-09-26	$1.58	$1.61	$1.56	$1.59	$1.59	4,140
2017-09-25	$1.52	$1.58	$1.50	$1.58	$1.58	10,073
2017-09-22	$1.55	$1.55	$1.51	$1.51	$1.51	1,835
2017-09-21	$1.60	$1.65	$1.52	$1.57	$1.57	13,584
2017-09-20	$1.60	$1.60	$1.55	$1.55	$1.55	10,393
2017-09-19	$1.63	$1.65	$1.57	$1.63	$1.63	7,653
2017-09-18	$1.63	$1.63	$1.63	$1.63	$1.63	551
2017-09-15	$1.56	$1.60	$1.56	$1.59	$1.59	5,280
2017-09-14	$1.53	$1.63	$1.53	$1.55	$1.55	4,832
2017-09-13	$1.61	$1.67	$1.56	$1.65	$1.65	12,381
2017-09-12	$1.60	$1.64	$1.50	$1.55	$1.55	14,919
2017-09-11	$1.65	$1.67	$1.57	$1.67	$1.67	6,548
2017-09-08	$1.74	$1.75	$1.52	$1.64	$1.64	24,259
2017-09-07	$1.66	$1.79	$1.66	$1.73	$1.73	2,114
2017-09-06	$1.90	$1.90	$1.72	$1.76	$1.76	26,444
2017-09-05	$1.66	$1.97	$1.66	$1.90	$1.90	38,216
2017-09-01	$1.68	$1.76	$1.64	$1.69	$1.69	3,881
2017-08-31	$1.72	$1.74	$1.66	$1.71	$1.71	1,414
2017-08-30	$1.77	$1.80	$1.71	$1.71	$1.71	7,088
2017-08-29	$1.79	$1.86	$1.64	$1.75	$1.75	38,248
2017-08-28	$1.78	$1.90	$1.78	$1.82	$1.82	10,466
2017-08-25	$1.87	$1.91	$1.78	$1.83	$1.83	8,242
2017-08-24	$1.86	$1.91	$1.75	$1.91	$1.91	11,722
2017-08-23	$1.87	$1.89	$1.82	$1.86	$1.86	8,920
2017-08-22	$1.89	$1.95	$1.86	$1.87	$1.87	8,769
2017-08-21	$1.81	$2.00	$1.81	$1.93	$1.93	32,965
2017-08-18	$1.86	$1.89	$1.79	$1.81	$1.81	6,075
2017-08-17	$1.88	$1.98	$1.85	$1.87	$1.87	45,610
2017-08-16	$1.91	$1.96	$1.80	$1.93	$1.93	22,227
2017-08-15	$1.95	$1.97	$1.88	$1.97	$1.97	1,399
2017-08-14	$1.88	$1.98	$1.86	$1.98	$1.98	2,141
2017-08-11	$2.07	$2.07	$1.85	$1.85	$1.85	29,607
2017-08-10	$2.09	$2.09	$2.00	$2.05	$2.05	44,565
2017-08-09	$2.11	$2.11	$2.10	$2.10	$2.10	500
2017-08-08	$2.17	$2.17	$2.08	$2.13	$2.13	4,523
2017-08-07	$2.20	$2.20	$2.12	$2.15	$2.15	46,340
2017-08-04	$2.21	$2.38	$2.20	$2.20	$2.20	86,498
2017-08-03	$2.22	$2.25	$2.22	$2.25	$2.25	1,861
2017-08-02	$2.26	$2.37	$2.24	$2.26	$2.26	2,642
2017-08-01	$2.32	$2.35	$2.21	$2.26	$2.26	33,683
2017-07-31	$2.24	$2.30	$2.13	$2.27	$2.27	31,561
2017-07-28	$2.27	$2.27	$2.27	$2.27	$2.27	854
2017-07-27	$2.29	$2.29	$2.20	$2.28	$2.28	2,322
2017-07-26	$2.22	$2.28	$2.22	$2.28	$2.28	246
2017-07-25	$2.15	$2.25	$2.14	$2.25	$2.25	6,456
2017-07-24	$2.20	$2.20	$2.15	$2.15	$2.15	1,031
2017-07-21	$2.16	$2.19	$2.15	$2.15	$2.15	1,497
2017-07-20	$2.30	$2.40	$2.12	$2.17	$2.17	42,740
2017-07-19	$2.27	$2.30	$2.15	$2.23	$2.23	32,426
2017-07-18	$2.24	$2.30	$2.22	$2.22	$2.22	5,938
2017-07-17	$2.27	$2.36	$2.21	$2.28	$2.28	16,462
2017-07-14	$2.21	$2.38	$2.20	$2.20	$2.20	49,970
2017-07-13	$2.19	$2.33	$2.19	$2.21	$2.21	18,771
2017-07-12	$2.15	$2.16	$2.15	$2.16	$2.16	658
2017-07-11	$2.20	$2.20	$2.16	$2.16	$2.16	1,961
2017-07-10	$2.16	$2.24	$2.15	$2.23	$2.23	1,208
2017-07-07	$2.17	$2.17	$2.15	$2.17	$2.17	2,131
2017-07-06	$2.23	$2.23	$2.19	$2.19	$2.19	1,935
2017-07-05	$2.25	$2.25	$2.20	$2.23	$2.23	1,151
2017-07-03	$2.12	$2.22	$2.10	$2.22	$2.22	15,699
2017-06-30	$2.17	$2.20	$2.12	$2.20	$2.20	9,923
2017-06-29	$2.30	$2.44	$2.16	$2.18	$2.18	28,693
2017-06-28	$2.18	$2.44	$2.18	$2.31	$2.31	70,255
2017-06-27	$2.14	$2.43	$2.11	$2.39	$2.39	52,199
2017-06-26	$2.21	$2.21	$2.14	$2.18	$2.18	1,230
2017-06-23	$2.18	$2.18	$2.14	$2.17	$2.17	6,246
2017-06-22	$2.20	$2.24	$2.11	$2.15	$2.15	7,810
2017-06-21	$2.15	$2.25	$2.10	$2.21	$2.21	32,234
2017-06-20	$2.21	$2.25	$2.14	$2.17	$2.17	6,304
2017-06-19	$2.12	$2.25	$2.12	$2.21	$2.21	10,114
2017-06-16	$2.19	$2.19	$2.13	$2.13	$2.13	1,284
2017-06-15	$2.22	$2.22	$2.22	$2.22	$2.22	92
2017-06-14	$2.18	$2.25	$2.12	$2.22	$2.22	24,412
2017-06-13	$2.28	$2.28	$2.14	$2.21	$2.21	4,973
2017-06-12	$2.30	$2.31	$2.27	$2.27	$2.27	2,591
2017-06-09	$2.32	$2.36	$2.30	$2.30	$2.30	11,084
2017-06-08	$2.22	$2.40	$2.21	$2.36	$2.36	67,425
2017-06-07	$2.16	$2.25	$2.12	$2.25	$2.25	10,410
2017-06-06	$2.07	$2.12	$2.07	$2.09	$2.09	2,780
2017-06-05	$2.09	$2.22	$2.08	$2.22	$2.22	12,961
2017-06-02	$2.15	$2.15	$2.15	$2.15	$2.15	0
2017-06-01	$2.24	$2.25	$2.15	$2.15	$2.15	2,583
2017-05-31	$2.27	$2.27	$2.08	$2.22	$2.22	31,286
2017-05-30	$2.16	$2.24	$2.05	$2.08	$2.08	17,763
2017-05-26	$2.09	$2.10	$2.09	$2.10	$2.10	1,300
2017-05-25	$2.09	$2.12	$2.08	$2.08	$2.08	3,162
2017-05-24	$2.26	$2.26	$2.06	$2.16	$2.16	5,687
2017-05-23	$2.21	$2.25	$2.21	$2.24	$2.24	5,894
2017-05-22	$2.25	$2.26	$2.21	$2.22	$2.22	11,747
2017-05-19	$2.18	$2.18	$2.16	$2.16	$2.16	3,001
2017-05-18	$2.12	$2.20	$2.12	$2.19	$2.19	19,100
2017-05-17	$2.10	$2.14	$2.10	$2.14	$2.14	358
2017-05-16	$2.21	$2.21	$2.14	$2.14	$2.14	527
2017-05-15	$2.18	$2.23	$2.12	$2.18	$2.18	17,938
2017-05-12	$2.21	$2.21	$2.10	$2.11	$2.11	2,300
2017-05-11	$2.15	$2.25	$2.15	$2.16	$2.16	53,652
2017-05-10	$2.10	$2.19	$2.10	$2.18	$2.18	15,339
2017-05-09	$2.16	$2.17	$2.05	$2.13	$2.13	42,198
2017-05-08	$2.17	$2.19	$2.17	$2.17	$2.17	4,347
2017-05-05	$2.19	$2.21	$2.17	$2.18	$2.18	8,611
2017-05-04	$2.20	$2.23	$2.20	$2.20	$2.20	2,478
2017-05-03	$2.22	$2.23	$2.20	$2.21	$2.21	20,245
2017-05-02	$2.22	$2.26	$2.22	$2.22	$2.22	9,609
2017-05-01	$2.10	$2.42	$2.10	$2.29	$2.29	36,718
2017-04-28	$2.06	$2.13	$2.06	$2.13	$2.13	650
2017-04-27	$2.09	$2.14	$2.09	$2.12	$2.12	2,314
2017-04-26	$2.02	$2.12	$2.02	$2.12	$2.12	21,297
2017-04-25	$2.09	$2.10	$2.04	$2.05	$2.05	22,084
2017-04-24	$2.05	$2.08	$1.99	$2.05	$2.05	33,423
2017-04-21	$2.02	$2.15	$1.98	$2.07	$2.07	19,058
2017-04-20	$2.07	$2.18	$2.01	$2.06	$2.06	31,685
2017-04-19	$2.08	$2.10	$1.96	$2.10	$2.10	34,710
2017-04-18	$2.14	$2.24	$2.02	$2.02	$2.02	20,089
2017-04-17	$2.04	$2.08	$2.01	$2.06	$2.06	3,211
2017-04-13	$2.02	$2.07	$2.02	$2.05	$2.05	1,703
2017-04-12	$2.07	$2.13	$2.07	$2.08	$2.08	12,282
2017-04-11	$2.23	$2.33	$2.06	$2.06	$2.06	79,800
2017-04-10	$2.15	$2.20	$2.15	$2.17	$2.17	71,866
2017-04-07	$2.10	$2.20	$2.03	$2.14	$2.14	48,905
2017-04-06	$2.09	$2.09	$2.09	$2.09	$2.09	739
2017-04-05	$2.10	$2.11	$2.10	$2.11	$2.11	2,622
2017-04-04	$2.10	$2.19	$2.09	$2.18	$2.18	3,823
2017-04-03	$2.06	$2.06	$2.03	$2.05	$2.05	1,970
2017-03-31	$2.07	$2.07	$2.07	$2.07	$2.07	122
2017-03-30	$2.17	$2.20	$2.05	$2.16	$2.16	39,860
2017-03-29	$2.15	$2.15	$2.12	$2.13	$2.13	4,446
2017-03-28	$2.06	$2.20	$2.00	$2.16	$2.16	40,423
2017-03-27	$2.01	$2.18	$1.97	$2.05	$2.05	47,445
2017-03-24	$2.01	$2.03	$2.01	$2.02	$2.02	800
2017-03-23	$2.02	$2.03	$2.01	$2.01	$2.01	20,715
2017-03-22	$2.03	$2.04	$2.02	$2.02	$2.02	5,330
2017-03-21	$2.01	$2.04	$2.01	$2.02	$2.02	2,711
2017-03-20	$2.01	$2.04	$2.01	$2.04	$2.04	5,219
2017-03-17	$2.04	$2.04	$2.01	$2.01	$2.01	3,381
2017-03-16	$2.02	$2.04	$2.01	$2.01	$2.01	3,344
2017-03-15	$2.01	$2.03	$2.01	$2.01	$2.01	5,278
2017-03-14	$2.01	$2.07	$2.01	$2.01	$2.01	11,457
2017-03-13	$2.06	$2.06	$2.01	$2.03	$2.03	646
2017-03-10	$2.05	$2.08	$2.03	$2.06	$2.06	54,481
2017-03-09	$2.22	$2.29	$2.05	$2.08	$2.08	34,337
2017-03-08	$2.20	$2.25	$2.20	$2.21	$2.21	2,060
2017-03-07	$2.15	$2.23	$2.15	$2.23	$2.23	1,700
2017-03-06	$2.31	$2.32	$2.15	$2.15	$2.15	61,352
2017-03-03	$2.20	$2.28	$2.20	$2.28	$2.28	39,654
2017-03-02	$2.23	$2.23	$2.17	$2.17	$2.17	3,948
2017-03-01	$2.26	$2.32	$2.23	$2.23	$2.23	26,895
2017-02-28	$2.25	$2.31	$2.20	$2.21	$2.21	20,486
2017-02-27	$2.32	$2.32	$2.20	$2.27	$2.27	42,304
2017-02-24	$2.20	$2.27	$2.20	$2.23	$2.23	2,794
2017-02-23	$2.30	$2.33	$2.20	$2.27	$2.27	56,169
2017-02-22	$2.28	$2.35	$2.25	$2.33	$2.33	4,246
2017-02-21	$2.32	$2.43	$2.27	$2.31	$2.31	18,548
2017-02-17	$2.30	$2.43	$2.20	$2.37	$2.37	32,657
2017-02-16	$2.33	$2.45	$2.29	$2.29	$2.29	16,179
2017-02-15	$2.40	$2.45	$2.33	$2.33	$2.33	3,345
2017-02-14	$2.38	$2.44	$2.26	$2.39	$2.39	29,917
2017-02-13	$2.35	$2.42	$2.33	$2.38	$2.38	15,492
2017-02-10	$2.38	$2.49	$2.18	$2.22	$2.22	22,461
2017-02-09	$2.50	$2.61	$2.37	$2.37	$2.37	12,513
2017-02-08	$2.60	$2.79	$2.42	$2.53	$2.53	71,742
2017-02-07	$2.70	$2.83	$2.52	$2.61	$2.61	38,974
2017-02-06	$2.49	$2.93	$2.45	$2.72	$2.72	144,667
2017-02-03	$2.40	$2.50	$2.40	$2.45	$2.45	79,137
2017-02-02	$2.23	$2.50	$2.21	$2.50	$2.50	62,764
2017-02-01	$2.15	$2.29	$2.15	$2.24	$2.24	3,909
2017-01-31	$2.14	$2.25	$2.14	$2.25	$2.25	2,201
2017-01-30	$2.22	$2.26	$2.08	$2.20	$2.20	3,399
2017-01-27	$2.04	$2.20	$1.94	$2.17	$2.17	74,805
2017-01-26	$2.03	$2.05	$1.93	$1.96	$1.96	11,586
2017-01-25	$2.04	$2.07	$2.03	$2.03	$2.03	10,207
2017-01-24	$2.10	$2.12	$2.06	$2.06	$2.06	10,946
2017-01-23	$2.11	$2.17	$2.09	$2.12	$2.12	18,310
2017-01-20	$2.11	$2.12	$2.10	$2.10	$2.10	4,810
2017-01-19	$2.09	$2.09	$2.09	$2.09	$2.09	1,117
2017-01-18	$2.10	$2.12	$2.08	$2.08	$2.08	8,278
2017-01-17	$2.06	$2.08	$2.06	$2.08	$2.08	3,072
2017-01-13	$2.09	$2.09	$2.03	$2.07	$2.07	10,828
2017-01-12	$2.08	$2.13	$2.05	$2.07	$2.07	40,775
2017-01-11	$2.21	$2.31	$2.04	$2.04	$2.04	21,162
2017-01-10	$2.24	$2.34	$2.15	$2.15	$2.15	70,620
2017-01-09	$2.19	$2.35	$2.01	$2.23	$2.23	103,069
2017-01-06	$2.11	$2.23	$2.11	$2.23	$2.23	11,306
2017-01-05	$2.09	$2.18	$2.08	$2.18	$2.18	7,083
2017-01-04	$2.05	$2.09	$2.02	$2.09	$2.09	9,633
2017-01-03	$2.02	$2.07	$2.02	$2.05	$2.05	67,614
2016-12-30	$2.07	$2.10	$2.03	$2.06	$2.06	13,928
2016-12-29	$2.03	$2.10	$2.01	$2.06	$2.06	11,404
2016-12-28	$2.14	$2.14	$2.03	$2.03	$2.03	10,502
2016-12-27	$2.05	$2.16	$2.05	$2.14	$2.14	10,169
2016-12-23	$2.16	$2.18	$2.07	$2.07	$2.07	6,492
2016-12-22	$2.09	$2.09	$2.06	$2.06	$2.06	293
2016-12-21	$2.08	$2.17	$2.05	$2.05	$2.05	2,315
2016-12-20	$2.03	$2.08	$2.03	$2.08	$2.08	3,187
2016-12-19	$1.99	$2.20	$1.99	$2.07	$2.07	22,422
2016-12-16	$2.12	$2.25	$1.97	$2.03	$2.03	50,328
2016-12-15	$2.20	$2.24	$2.14	$2.14	$2.14	110,935
2016-12-14	$2.16	$2.17	$2.14	$2.17	$2.17	17,501
2016-12-13	$2.16	$2.16	$2.14	$2.16	$2.16	1,347
2016-12-12	$2.05	$2.18	$1.99	$2.15	$2.15	73,021
2016-12-09	$2.00	$2.08	$2.00	$2.03	$2.03	3,104
2016-12-08	$2.02	$2.03	$2.02	$2.02	$2.02	1,579
2016-12-07	$2.08	$2.08	$2.06	$2.06	$2.06	1,925
2016-12-06	$2.09	$2.09	$2.06	$2.08	$2.08	1,504
2016-12-05	$2.10	$2.12	$2.04	$2.09	$2.09	4,719
2016-12-02	$2.14	$2.14	$2.05	$2.06	$2.06	3,962
2016-12-01	$2.13	$2.15	$2.12	$2.12	$2.12	4,596
2016-11-30	$2.20	$2.21	$2.13	$2.14	$2.14	10,501
2016-11-29	$2.15	$2.29	$2.08	$2.09	$2.09	18,625
2016-11-28	$2.28	$2.28	$2.09	$2.09	$2.09	41,668
2016-11-25	$2.16	$2.30	$2.16	$2.29	$2.29	42,161
2016-11-23	$2.09	$2.20	$2.00	$2.17	$2.17	35,908
2016-11-22	$2.10	$2.12	$1.98	$2.12	$2.12	37,941
2016-11-21	$2.12	$2.28	$2.12	$2.18	$2.18	8,300
2016-11-18	$2.21	$2.25	$2.11	$2.20	$2.20	37,932
2016-11-17	$2.24	$2.29	$2.15	$2.23	$2.23	54,881
2016-11-16	$2.27	$2.37	$2.20	$2.29	$2.29	11,740
2016-11-15	$2.29	$2.37	$2.28	$2.29	$2.29	22,067
2016-11-14	$2.29	$2.33	$2.23	$2.23	$2.23	65,569
2016-11-11	$2.25	$2.33	$2.25	$2.27	$2.27	67,497
2016-11-10	$2.23	$2.31	$2.23	$2.30	$2.30	12,283
2016-11-09	$1.92	$2.23	$1.92	$2.23	$2.23	11,467
2016-11-08	$2.03	$2.07	$1.95	$2.02	$2.02	98,578
2016-11-07	$2.07	$2.07	$1.94	$1.99	$1.99	37,163
2016-11-04	$2.05	$2.09	$2.02	$2.08	$2.08	14,007
2016-11-03	$2.25	$2.27	$2.12	$2.12	$2.12	8,853
2016-11-02	$2.32	$2.36	$2.22	$2.22	$2.22	155,247
2016-11-01	$2.07	$2.36	$2.00	$2.36	$2.36	18,673
2016-10-31	$2.05	$2.12	$1.98	$2.12	$2.12	86,793
2016-10-28	$2.02	$2.07	$2.00	$2.06	$2.06	21,775
2016-10-27	$2.31	$2.31	$2.07	$2.07	$2.07	4,787
2016-10-26	$2.14	$2.29	$2.09	$2.19	$2.19	77,902
2016-10-25	$2.03	$2.18	$1.95	$2.09	$2.09	63,218
2016-10-24	$2.29	$2.29	$2.05	$2.05	$2.05	18,825
2016-10-21	$2.12	$2.16	$2.10	$2.16	$2.16	12,896
2016-10-20	$2.10	$2.16	$2.10	$2.12	$2.12	2,200
2016-10-19	$2.26	$2.26	$2.11	$2.12	$2.12	1,803
2016-10-18	$2.10	$2.15	$2.10	$2.10	$2.10	2,555
2016-10-17	$2.20	$2.20	$2.20	$2.20	$2.20	39
2016-10-14	$2.24	$2.24	$2.24	$2.24	$2.24	35
2016-10-13	$2.10	$2.10	$2.10	$2.10	$2.10	403
2016-10-12	$2.20	$2.23	$2.10	$2.12	$2.12	7,123
2016-10-11	$2.30	$2.31	$2.18	$2.25	$2.25	16,457
2016-10-10	$2.24	$2.27	$2.23	$2.25	$2.25	12,253
2016-10-07	$2.24	$2.24	$2.20	$2.23	$2.23	1,186
2016-10-06	$2.22	$2.22	$2.20	$2.22	$2.22	5,697
2016-10-05	$2.27	$2.31	$2.21	$2.25	$2.25	7,538
2016-10-04	$2.41	$2.46	$2.23	$2.23	$2.23	6,273
2016-10-03	$2.37	$2.38	$2.30	$2.30	$2.30	5,082
2016-09-30	$2.42	$2.42	$2.28	$2.30	$2.30	3,590
2016-09-29	$2.44	$2.48	$2.26	$2.26	$2.26	16,596
2016-09-28	$2.26	$2.47	$2.26	$2.33	$2.33	16,501
2016-09-27	$2.31	$2.32	$2.21	$2.27	$2.27	3,285
2016-09-26	$2.42	$2.42	$2.23	$2.24	$2.24	5,079
2016-09-23	$2.42	$2.42	$2.23	$2.31	$2.31	2,228
2016-09-22	$2.30	$2.42	$2.30	$2.42	$2.42	14,692
2016-09-21	$2.44	$2.44	$2.41	$2.41	$2.41	544
2016-09-20	$2.38	$2.51	$2.38	$2.44	$2.44	3,916
2016-09-19	$2.30	$2.49	$2.26	$2.49	$2.49	7,683
2016-09-16	$2.56	$2.56	$2.32	$2.38	$2.38	8,676
2016-09-15	$2.30	$2.52	$2.27	$2.45	$2.45	67,682
2016-09-14	$2.26	$2.29	$2.26	$2.29	$2.29	848
2016-09-13	$2.19	$2.30	$2.19	$2.21	$2.21	1,424
2016-09-12	$2.17	$2.31	$2.16	$2.26	$2.26	4,746
2016-09-09	$2.36	$2.36	$2.31	$2.31	$2.31	2,203
2016-09-08	$2.39	$2.39	$2.30	$2.32	$2.32	19,936
2016-09-07	$2.42	$2.43	$2.33	$2.33	$2.33	12,933
2016-09-06	$2.37	$2.43	$2.34	$2.43	$2.43	6,351
2016-09-02	$2.23	$2.42	$2.23	$2.30	$2.30	3,941
2016-09-01	$2.18	$2.40	$2.16	$2.26	$2.26	17,993
2016-08-31	$2.45	$2.51	$2.19	$2.19	$2.19	44,863
2016-08-30	$2.40	$2.63	$2.37	$2.52	$2.52	20,267
2016-08-29	$2.43	$2.66	$2.40	$2.42	$2.42	6,827
2016-08-26	$2.57	$2.64	$2.41	$2.45	$2.45	3,108
2016-08-25	$2.68	$2.71	$2.42	$2.57	$2.57	18,838
2016-08-24	$2.74	$2.90	$2.59	$2.74	$2.74	9,689
2016-08-23	$2.98	$3.00	$2.68	$2.75	$2.75	15,791
2016-08-22	$2.76	$2.95	$2.76	$2.76	$2.76	5,974
2016-08-19	$0.97	$1.00	$0.91	$0.99	$2.97	11,926
2016-08-18	$1.00	$1.02	$0.94	$1.02	$3.06	14,614
2016-08-17	$1.01	$1.01	$1.00	$1.00	$3.00	1,015
2016-08-16	$1.01	$1.03	$0.95	$1.01	$3.03	23,582
2016-08-15	$1.09	$1.09	$0.95	$1.04	$3.12	11,164
2016-08-12	$0.93	$1.04	$0.82	$1.02	$3.07	83,521
2016-08-11	$0.85	$0.93	$0.80	$0.93	$2.79	11,258
2016-08-10	$0.88	$0.88	$0.82	$0.82	$2.46	2,144
2016-08-09	$0.90	$0.90	$0.82	$0.82	$2.46	4,820
2016-08-08	$0.86	$0.87	$0.82	$0.82	$2.46	10,478
2016-08-05	$0.90	$0.94	$0.88	$0.88	$2.64	6,442
2016-08-04	$0.87	$0.95	$0.87	$0.91	$2.73	11,066
2016-08-03	$0.89	$0.95	$0.88	$0.91	$2.73	6,954
2016-08-02	$0.92	$0.94	$0.87	$0.88	$2.64	10,137
2016-08-01	$0.88	$0.95	$0.85	$0.87	$2.61	7,871
2016-07-29	$0.84	$0.88	$0.84	$0.85	$2.55	9,911
2016-07-28	$0.83	$0.85	$0.82	$0.85	$2.55	7,010
2016-07-27	$0.88	$0.91	$0.82	$0.82	$2.46	10,158
2016-07-26	$1.00	$1.05	$0.80	$0.88	$2.64	46,154
2016-07-25	$0.81	$1.18	$0.77	$0.97	$2.91	427,613
2016-07-22	$0.79	$0.89	$0.76	$0.77	$2.31	30,355
2016-07-21	$0.71	$0.78	$0.71	$0.77	$2.31	13,879
2016-07-20	$0.65	$0.73	$0.65	$0.68	$2.03	2,823
2016-07-19	$0.70	$0.75	$0.65	$0.65	$1.95	6,641
2016-07-18	$0.71	$0.83	$0.67	$0.68	$2.04	49,856
2016-07-15	$0.70	$0.73	$0.70	$0.70	$2.11	4,275
2016-07-14	$0.70	$0.72	$0.65	$0.69	$2.07	6,554
2016-07-13	$0.71	$0.81	$0.70	$0.73	$2.19	31,724
2016-07-12	$0.70	$0.73	$0.69	$0.72	$2.16	6,209
2016-07-11	$0.65	$0.75	$0.64	$0.66	$1.98	51,396
2016-07-08	$0.81	$0.81	$0.65	$0.73	$2.19	12,166
2016-07-07	$0.74	$0.78	$0.74	$0.75	$2.25	1,241
2016-07-06	$0.71	$0.77	$0.71	$0.77	$2.31	414
2016-07-05	$0.76	$0.76	$0.68	$0.70	$2.10	4,142
2016-07-01	$0.77	$0.77	$0.73	$0.76	$2.27	1,717
2016-06-30	$0.70	$0.77	$0.70	$0.77	$2.30	708
2016-06-29	$0.78	$0.82	$0.68	$0.80	$2.39	7,653
2016-06-28	$0.73	$0.82	$0.71	$0.81	$2.43	2,714
2016-06-27	$0.73	$0.84	$0.73	$0.77	$2.31	953
2016-06-24	$0.80	$0.80	$0.73	$0.73	$2.19	325
2016-06-23	$0.71	$0.84	$0.71	$0.75	$2.25	919
2016-06-22	$0.74	$0.84	$0.70	$0.84	$2.52	5,874
2016-06-21	$0.79	$0.82	$0.68	$0.77	$2.31	3,933
2016-06-20	$0.80	$0.84	$0.80	$0.84	$2.52	1,435
2016-06-17	$0.84	$0.84	$0.84	$0.84	$2.52	90
2016-06-16	$0.84	$0.84	$0.82	$0.82	$2.46	1,189
2016-06-15	$0.84	$0.84	$0.84	$0.84	$2.52	33
2016-06-14	$0.84	$0.84	$0.84	$0.84	$2.52	700
2016-06-13	$0.79	$0.84	$0.79	$0.84	$2.52	170
2016-06-10	$0.79	$0.79	$0.79	$0.79	$2.37	38
2016-06-09	$0.79	$0.79	$0.78	$0.79	$2.37	1,489
2016-06-08	$0.79	$0.79	$0.73	$0.78	$2.35	3,658
2016-06-07	$0.81	$0.81	$0.77	$0.79	$2.38	1,866
2016-06-06	$0.81	$0.81	$0.73	$0.76	$2.28	1,120
2016-06-03	$0.75	$0.81	$0.73	$0.81	$2.42	2,338
2016-06-02	$0.81	$0.81	$0.81	$0.81	$2.43	66
2016-06-01	$0.80	$0.80	$0.73	$0.73	$2.19	2,343
2016-05-31	$0.80	$0.81	$0.80	$0.81	$2.44	849
2016-05-27	$0.71	$0.83	$0.71	$0.83	$2.49	3,856
2016-05-26	$0.68	$0.70	$0.68	$0.70	$2.10	4,055
2016-05-25	$0.70	$0.71	$0.65	$0.70	$2.10	9,747
2016-05-24	$0.71	$0.75	$0.70	$0.70	$2.10	6,038
2016-05-23	$0.71	$0.84	$0.71	$0.71	$2.13	8,627
2016-05-20	$0.80	$0.82	$0.70	$0.70	$2.09	7,995
2016-05-19	$0.74	$0.84	$0.74	$0.80	$2.40	614
2016-05-18	$0.88	$0.88	$0.78	$0.80	$2.40	3,406
2016-05-17	$0.88	$0.88	$0.81	$0.88	$2.64	104
2016-05-16	$0.84	$0.88	$0.80	$0.88	$2.64	864
2016-05-13	$0.85	$0.88	$0.80	$0.80	$2.40	1,067
2016-05-12	$0.95	$0.95	$0.85	$0.88	$2.63	624
2016-05-11	$1.00	$1.00	$0.85	$0.90	$2.70	10,336
2016-05-10	$1.00	$1.00	$0.92	$1.00	$3.00	1,434
2016-05-09	$1.00	$1.00	$0.94	$0.99	$2.96	366
2016-05-06	$1.00	$1.00	$0.95	$1.00	$3.00	3,969
2016-05-05	$1.05	$1.05	$0.94	$0.99	$2.97	7,968
2016-05-04	$1.03	$1.03	$0.92	$1.00	$3.00	2,134
2016-05-03	$1.05	$1.05	$0.95	$1.00	$3.00	3,721
2016-05-02	$1.06	$1.10	$0.94	$1.10	$3.30	44,052
2016-04-29	$1.03	$1.10	$0.98	$1.10	$3.30	30,207
2016-04-28	$1.04	$1.04	$1.02	$1.03	$3.09	7,117
2016-04-27	$1.05	$1.09	$0.83	$1.04	$3.12	25,889
2016-04-26	$1.05	$1.05	$1.00	$1.05	$3.15	858
2016-04-25	$1.00	$1.10	$0.82	$1.08	$3.24	947
2016-04-22	$0.85	$1.18	$0.85	$1.10	$3.30	10,091
2016-04-21	$1.00	$1.10	$1.00	$1.10	$3.30	3,341
2016-04-20	$1.00	$1.00	$1.00	$1.00	$3.00	101
2016-04-19	$0.90	$1.00	$0.90	$0.95	$2.86	21,107
2016-04-18	$0.94	$0.94	$0.88	$0.92	$2.76	277
2016-04-15	$0.91	$0.92	$0.91	$0.92	$2.76	2,081
2016-04-14	$0.88	$0.91	$0.86	$0.86	$2.58	866
2016-04-13	$0.90	$0.90	$0.90	$0.90	$2.70	172
2016-04-12	$0.84	$0.87	$0.84	$0.87	$2.61	23,975
2016-04-11	$0.80	$0.80	$0.80	$0.80	$2.40	0
2016-04-08	$0.74	$0.84	$0.74	$0.80	$2.40	3,750
2016-04-07	$0.78	$0.78	$0.78	$0.78	$2.33	0
2016-04-06	$0.78	$0.78	$0.78	$0.78	$2.33	3
2016-04-05	$0.74	$0.79	$0.74	$0.78	$2.33	704
2016-04-04	$0.80	$0.80	$0.80	$0.80	$2.41	33
2016-04-01	$0.81	$0.81	$0.79	$0.79	$2.37	386
2016-03-31	$0.81	$0.81	$0.78	$0.80	$2.39	133
2016-03-30	$0.80	$0.83	$0.71	$0.77	$2.31	7,591
2016-03-29	$0.82	$0.82	$0.79	$0.80	$2.40	266
2016-03-28	$0.83	$0.83	$0.83	$0.83	$2.49	8
2016-03-24	$0.80	$0.83	$0.78	$0.83	$2.49	519
2016-03-23	$0.82	$0.82	$0.80	$0.80	$2.40	1,027
2016-03-22	$0.84	$0.84	$0.83	$0.83	$2.48	174
2016-03-21	$0.76	$0.84	$0.76	$0.76	$2.28	793
2016-03-18	$0.84	$0.84	$0.84	$0.84	$2.52	5
2016-03-17	$0.85	$0.85	$0.75	$0.84	$2.52	866
2016-03-16	$0.85	$0.85	$0.85	$0.85	$2.55	3,366
2016-03-15	$0.89	$0.89	$0.75	$0.75	$2.25	5,480
2016-03-14	$0.94	$0.94	$0.76	$0.77	$2.31	211
2016-03-11	$0.93	$0.93	$0.75	$0.76	$2.28	322
2016-03-10	$0.94	$0.94	$0.92	$0.92	$2.76	104
2016-03-09	$0.90	$0.90	$0.90	$0.90	$2.70	3
2016-03-08	$0.90	$0.90	$0.90	$0.90	$2.70	62
2016-03-07	$0.80	$0.90	$0.80	$0.90	$2.70	141
2016-03-04	$0.92	$0.92	$0.75	$0.91	$2.73	432
2016-03-03	$0.86	$0.86	$0.86	$0.86	$2.58	29
2016-03-02	$0.86	$0.86	$0.86	$0.86	$2.58	4
2016-03-01	$0.76	$0.87	$0.76	$0.86	$2.58	2,590
2016-02-29	$0.82	$0.82	$0.82	$0.82	$2.46	121
2016-02-26	$0.80	$0.80	$0.79	$0.79	$2.37	102
2016-02-25	$0.81	$0.81	$0.81	$0.81	$2.43	68
2016-02-24	$0.75	$0.80	$0.75	$0.80	$2.40	103
2016-02-23	$0.75	$0.81	$0.75	$0.79	$2.37	478
2016-02-22	$0.82	$0.82	$0.82	$0.82	$2.46	0
2016-02-19	$0.83	$0.83	$0.82	$0.82	$2.46	338
2016-02-18	$0.82	$0.82	$0.82	$0.82	$2.46	33
2016-02-17	$0.77	$0.77	$0.77	$0.77	$2.31	0
2016-02-16	$0.77	$0.77	$0.77	$0.77	$2.31	33
2016-02-12	$0.75	$0.76	$0.75	$0.76	$2.27	549
2016-02-11	$0.76	$0.80	$0.75	$0.76	$2.27	2,747
2016-02-10	$0.81	$0.81	$0.81	$0.81	$2.43	1
2016-02-09	$0.76	$0.82	$0.76	$0.81	$2.43	390
2016-02-08	$0.76	$0.76	$0.76	$0.76	$2.28	513
2016-02-05	$0.80	$0.80	$0.80	$0.80	$2.40	4
2016-02-04	$0.76	$0.80	$0.76	$0.80	$2.40	987
2016-02-03	$0.80	$0.80	$0.80	$0.80	$2.40	41
2016-02-02	$0.82	$0.82	$0.82	$0.82	$2.46	0
2016-02-01	$0.83	$0.83	$0.82	$0.82	$2.46	1,281
2016-01-29	$0.82	$0.82	$0.81	$0.81	$2.44	504
2016-01-28	$0.82	$0.82	$0.82	$0.82	$2.46	46
2016-01-27	$0.75	$0.75	$0.75	$0.75	$2.25	8
2016-01-26	$0.75	$0.75	$0.75	$0.75	$2.25	67
2016-01-25	$0.82	$0.83	$0.82	$0.83	$2.49	877
2016-01-22	$0.76	$0.76	$0.76	$0.76	$2.29	875
2016-01-21	$0.78	$0.80	$0.77	$0.80	$2.40	241
2016-01-20	$0.82	$0.82	$0.76	$0.82	$2.46	2,041
2016-01-19	$0.83	$0.84	$0.79	$0.79	$2.38	302
2016-01-15	$0.81	$0.89	$0.77	$0.77	$2.30	1,807
2016-01-14	$0.76	$0.90	$0.76	$0.83	$2.50	3,583
2016-01-13	$0.81	$0.93	$0.76	$0.92	$2.76	6,236
2016-01-12	$0.94	$0.94	$0.94	$0.94	$2.82	78
2016-01-11	$0.94	$0.94	$0.80	$0.90	$2.70	957
2016-01-08	$0.94	$0.94	$0.94	$0.94	$2.82	42
2016-01-07	$0.94	$0.94	$0.91	$0.94	$2.82	1,377
2016-01-06	$1.09	$1.09	$0.85	$0.91	$2.73	6,978
2016-01-05	$0.84	$1.10	$0.75	$1.09	$3.27	17,006
2016-01-04	$0.82	$0.82	$0.82	$0.82	$2.46	33
2015-12-31	$0.76	$0.76	$0.75	$0.76	$2.28	2,132
2015-12-30	$0.80	$0.80	$0.78	$0.79	$2.37	466
2015-12-29	$0.85	$0.85	$0.77	$0.79	$2.37	4,576
2015-12-28	$0.85	$0.85	$0.85	$0.85	$2.55	33
2015-12-24	$0.88	$0.88	$0.85	$0.85	$2.55	147
2015-12-23	$0.86	$0.86	$0.86	$0.86	$2.58	33
2015-12-22	$0.78	$0.79	$0.78	$0.79	$2.37	433
2015-12-21	$0.84	$0.84	$0.80	$0.80	$2.40	1,471
2015-12-18	$0.88	$0.88	$0.80	$0.83	$2.49	867
2015-12-17	$0.84	$0.89	$0.83	$0.83	$2.49	713
2015-12-16	$0.91	$0.91	$0.81	$0.89	$2.67	3,063
2015-12-15	$1.03	$1.03	$0.80	$0.91	$2.73	7,875
2015-12-14	$0.90	$0.90	$0.84	$0.87	$2.61	2,817
2015-12-11	$0.99	$1.06	$0.85	$0.85	$2.55	6,639
2015-12-10	$1.00	$1.16	$0.97	$0.97	$2.91	17,299
2015-12-09	$0.98	$0.98	$0.95	$0.98	$2.93	5,859
2015-12-08	$0.92	$0.98	$0.84	$0.92	$2.77	16,318
2015-12-07	$0.85	$0.89	$0.85	$0.89	$2.67	740
2015-12-04	$0.90	$0.90	$0.84	$0.84	$2.52	134
2015-12-03	$0.90	$0.90	$0.84	$0.84	$2.52	447
2015-12-02	$0.87	$0.87	$0.87	$0.87	$2.61	263
2015-12-01	$0.96	$0.96	$0.91	$0.91	$2.73	549
2015-11-30	$0.86	$0.86	$0.86	$0.86	$2.58	145
2015-11-27	$0.85	$0.98	$0.85	$0.98	$2.94	69
2015-11-25	$0.95	$0.95	$0.95	$0.95	$2.85	33
2015-11-24	$0.98	$0.98	$0.92	$0.92	$2.77	1,394
2015-11-23	$0.95	$0.95	$0.95	$0.95	$2.85	1,033
2015-11-20	$0.95	$0.95	$0.95	$0.95	$2.85	33
2015-11-19	$0.94	$0.94	$0.94	$0.94	$2.82	133
2015-11-18	$0.95	$0.95	$0.94	$0.94	$2.82	233
2015-11-17	$0.95	$0.95	$0.92	$0.92	$2.76	103
2015-11-16	$0.81	$0.95	$0.81	$0.95	$2.84	853
2015-11-13	$0.95	$0.95	$0.82	$0.95	$2.84	246
2015-11-12	$0.94	$0.94	$0.94	$0.94	$2.81	0
2015-11-11	$0.95	$0.95	$0.94	$0.94	$2.81	1,159
2015-11-10	$0.95	$0.95	$0.93	$0.93	$2.79	1,133
2015-11-09	$0.95	$0.95	$0.92	$0.92	$2.76	166
2015-11-06	$0.95	$0.95	$0.94	$0.95	$2.84	3,838
2015-11-05	$0.95	$0.95	$0.94	$0.95	$2.84	436
2015-11-04	$0.94	$0.94	$0.94	$0.94	$2.83	33
2015-11-03	$0.94	$0.94	$0.94	$0.94	$2.83	33
2015-11-02	$0.95	$0.95	$0.95	$0.95	$2.84	0
2015-10-30	$0.95	$0.95	$0.93	$0.95	$2.84	771
2015-10-29	$0.92	$0.95	$0.92	$0.95	$2.85	440
2015-10-28	$0.94	$0.94	$0.94	$0.94	$2.82	1,029
2015-10-27	$0.95	$0.95	$0.95	$0.95	$2.85	419
2015-10-26	$0.93	$0.95	$0.93	$0.93	$2.79	868
2015-10-23	$0.95	$0.95	$0.95	$0.95	$2.85	167
2015-10-22	$0.90	$0.95	$0.90	$0.95	$2.85	133
2015-10-21	$0.95	$0.95	$0.93	$0.95	$2.85	4,584
2015-10-20	$0.92	$0.93	$0.92	$0.93	$2.79	2,380
2015-10-19	$0.95	$0.98	$0.95	$0.95	$2.85	7,903
2015-10-16	$0.95	$0.95	$0.92	$0.93	$2.79	133
2015-10-15	$0.94	$0.97	$0.93	$0.94	$2.82	177
2015-10-14	$0.93	$0.93	$0.85	$0.85	$2.55	1,979
2015-10-13	$0.98	$0.98	$0.95	$0.95	$2.85	323
2015-10-12	$0.98	$0.98	$0.98	$0.98	$2.94	47
2015-10-09	$0.94	$0.98	$0.84	$0.98	$2.94	545
2015-10-08	$0.98	$0.98	$0.98	$0.98	$2.94	67
2015-10-07	$0.94	$0.98	$0.94	$0.98	$2.94	189
2015-10-06	$0.95	$0.98	$0.86	$0.98	$2.94	1,201
2015-10-05	$0.98	$1.00	$0.93	$1.00	$3.00	219
2015-10-02	$0.97	$0.98	$0.90	$0.98	$2.94	335
2015-10-01	$0.95	$0.99	$0.91	$0.99	$2.97	669
2015-09-30	$0.94	$1.00	$0.94	$0.96	$2.88	2,603
2015-09-29	$1.00	$1.00	$0.92	$0.92	$2.76	624
2015-09-28	$0.95	$1.00	$0.81	$0.81	$2.44	5,541
2015-09-25	$1.00	$1.00	$0.96	$0.98	$2.94	4,039
2015-09-24	$0.96	$0.96	$0.85	$0.95	$2.85	799
2015-09-23	$0.99	$1.00	$0.89	$1.00	$3.00	4,979
2015-09-22	$0.99	$0.99	$0.93	$0.94	$2.82	1,039
2015-09-21	$0.98	$0.99	$0.92	$0.98	$2.94	2,653
2015-09-18	$0.99	$0.99	$0.92	$0.92	$2.76	2,369
2015-09-17	$0.98	$0.99	$0.94	$0.96	$2.88	2,301
2015-09-16	$1.00	$1.00	$0.91	$0.99	$2.97	7,570
2015-09-15	$0.79	$1.07	$0.77	$1.00	$3.00	44,551
2015-09-14	$0.79	$0.79	$0.75	$0.78	$2.34	2,570
2015-09-11	$0.79	$0.79	$0.78	$0.78	$2.34	2,839
2015-09-10	$0.74	$0.79	$0.74	$0.77	$2.31	1,574
2015-09-09	$0.79	$0.79	$0.78	$0.78	$2.34	201
2015-09-08	$0.79	$0.79	$0.75	$0.78	$2.34	217

Ossen Innovation Co Ltd (OSN) News Headlines

Recent Ossen Innovation Co Ltd (OSN) News

Similar Companies to Ossen Innovation Co Ltd (OSN) in the None Industry

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

Ossen Innovation Co Ltd (OSN) Exchange: NASDAQ