Perceptron Inc (PRCP) Stock

Data as of May 8, 2024

$6.98 ($0.00) 0.00%

Perceptron Inc - Daily Information

Click for more stock information on Perceptron Inc.

Daily Information	Data
Date	May 8, 2024
Open	$6.98
Previous Close	$6.98
High	$6.98
Low	$6.98
Adjusted Open	$6.98
Previous Adjusted Close	$6.98
Adjusted High	$6.98
Adjusted Low	$6.98

About Perceptron Inc (PRCP)

® Perceptron develops, produces and sells a comprehensive range of automated industrial metrology products and solutions to manufacturing organizations for dimensional gauging, dimensional inspection and 3D scanning. Products include 3D machine vision solutions, robot guidance, coordinate measuring machines, laser scanning and advanced analysis software. Global automotive and other manufacturing companies rely on Perceptron's metrology solutions to assist in managing their complex manufacturing processes to improve quality, shorten product launch times and reduce costs. Headquartered in Plymouth, Michigan, Perceptron has subsidiary operations in Brazil, China, Czech Republic, France, Germany, India, Italy, Japan, Slovakia, Spain, and the United Kingdom.

Invest in Perceptron Inc (PRCP)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Perceptron Inc (PRCP)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-21	$6.98	$6.98	$6.98	$6.98	$6.98	0
2020-12-18	$6.97	$6.99	$6.97	$6.98	$6.98	98,114
2020-12-17	$6.98	$6.98	$6.97	$6.97	$6.97	34,354
2020-12-16	$6.97	$6.98	$6.96	$6.96	$6.96	38,421
2020-12-15	$6.97	$6.98	$6.97	$6.97	$6.97	7,431
2020-12-14	$6.97	$6.99	$6.97	$6.97	$6.97	11,855
2020-12-11	$6.98	$6.98	$6.97	$6.97	$6.97	9,127
2020-12-10	$6.98	$6.98	$6.97	$6.98	$6.98	19,133
2020-12-09	$6.98	$6.99	$6.97	$6.97	$6.97	25,574
2020-12-08	$6.97	$6.98	$6.97	$6.97	$6.97	41,670
2020-12-07	$6.98	$6.99	$6.97	$6.98	$6.98	20,881
2020-12-04	$6.98	$7.00	$6.97	$6.99	$6.99	13,970
2020-12-03	$6.98	$7.00	$6.96	$6.98	$6.98	25,700
2020-12-02	$6.98	$7.00	$6.97	$6.99	$6.99	43,783
2020-12-01	$6.99	$7.00	$6.97	$6.97	$6.97	20,737
2020-11-30	$6.96	$6.99	$6.96	$6.97	$6.97	60,118
2020-11-27	$6.97	$7.00	$6.97	$6.98	$6.98	47,671
2020-11-25	$6.96	$6.98	$6.94	$6.94	$6.94	69,103
2020-11-24	$6.96	$6.98	$6.94	$6.97	$6.97	101,838
2020-11-23	$6.97	$6.98	$6.94	$6.96	$6.96	138,612
2020-11-20	$6.97	$6.97	$6.94	$6.95	$6.95	35,876
2020-11-19	$6.94	$6.98	$6.93	$6.97	$6.97	93,773
2020-11-18	$6.92	$6.96	$6.92	$6.94	$6.94	159,915
2020-11-17	$6.92	$6.94	$6.92	$6.92	$6.92	54,738
2020-11-16	$6.94	$6.96	$6.92	$6.92	$6.92	53,778
2020-11-13	$6.94	$6.96	$6.92	$6.92	$6.92	33,249
2020-11-12	$6.93	$6.94	$6.91	$6.93	$6.93	27,384
2020-11-11	$6.94	$6.94	$6.91	$6.91	$6.91	13,117
2020-11-10	$6.92	$6.94	$6.91	$6.91	$6.91	29,890
2020-11-09	$6.90	$6.94	$6.88	$6.90	$6.90	52,788
2020-11-06	$6.91	$6.93	$6.90	$6.90	$6.90	26,936
2020-11-05	$6.93	$6.93	$6.88	$6.91	$6.91	89,666
2020-11-04	$6.88	$6.92	$6.88	$6.91	$6.91	75,151
2020-11-03	$6.90	$6.91	$6.88	$6.88	$6.88	60,714
2020-11-02	$6.90	$6.91	$6.88	$6.88	$6.88	60,155
2020-10-30	$6.88	$6.91	$6.88	$6.90	$6.90	80,975
2020-10-29	$6.89	$6.93	$6.86	$6.88	$6.88	59,653
2020-10-28	$6.87	$6.90	$6.85	$6.88	$6.88	79,839
2020-10-27	$6.86	$6.91	$6.86	$6.88	$6.88	52,646
2020-10-26	$6.85	$6.90	$6.84	$6.88	$6.88	95,262
2020-10-23	$6.87	$6.90	$6.86	$6.88	$6.88	83,523
2020-10-22	$6.84	$6.89	$6.81	$6.88	$6.88	290,202
2020-10-21	$6.88	$6.93	$6.88	$6.89	$6.89	102,440
2020-10-20	$6.90	$6.94	$6.88	$6.88	$6.88	49,532
2020-10-19	$6.90	$6.93	$6.88	$6.89	$6.89	28,275
2020-10-16	$6.90	$6.93	$6.87	$6.90	$6.90	37,779
2020-10-15	$6.84	$6.99	$6.84	$6.88	$6.88	57,553
2020-10-14	$6.85	$6.87	$6.84	$6.85	$6.85	112,221
2020-10-13	$6.86	$6.89	$6.83	$6.85	$6.85	139,399
2020-10-12	$6.97	$7.00	$6.87	$6.87	$6.87	106,814
2020-10-09	$6.87	$6.98	$6.87	$6.96	$6.96	112,412
2020-10-08	$6.93	$6.97	$6.82	$6.87	$6.87	262,309
2020-10-07	$6.88	$6.94	$6.87	$6.91	$6.91	241,221
2020-10-06	$6.87	$6.94	$6.84	$6.87	$6.87	80,998
2020-10-05	$6.83	$6.96	$6.83	$6.89	$6.89	105,672
2020-10-02	$6.75	$6.84	$6.70	$6.83	$6.83	208,394
2020-10-01	$6.79	$6.82	$6.78	$6.82	$6.82	269,192
2020-09-30	$6.79	$6.81	$6.78	$6.80	$6.80	240,312
2020-09-29	$6.80	$6.82	$6.78	$6.80	$6.80	320,593
2020-09-28	$6.84	$6.85	$6.79	$6.82	$6.82	3,743,793
2020-09-25	$4.19	$4.19	$4.02	$4.09	$4.09	49,888
2020-09-24	$3.94	$4.19	$3.80	$4.19	$4.19	50,784
2020-09-23	$4.08	$4.23	$3.93	$3.96	$3.96	105,273
2020-09-22	$4.10	$4.12	$4.00	$4.04	$4.04	11,071
2020-09-21	$4.24	$4.30	$4.01	$4.07	$4.07	43,920
2020-09-18	$4.42	$4.55	$4.24	$4.24	$4.24	56,628
2020-09-17	$4.33	$4.54	$4.05	$4.45	$4.45	107,348
2020-09-16	$4.19	$4.36	$4.16	$4.30	$4.30	59,675
2020-09-15	$4.14	$4.18	$4.06	$4.15	$4.15	49,440
2020-09-14	$4.04	$4.12	$3.95	$4.12	$4.12	55,067
2020-09-11	$4.26	$4.26	$3.97	$4.03	$4.03	69,482
2020-09-10	$4.03	$4.10	$3.92	$3.92	$3.92	18,902
2020-09-09	$4.06	$4.10	$3.96	$4.04	$4.04	50,049
2020-09-08	$4.05	$4.05	$3.84	$4.00	$4.00	83,486
2020-09-04	$4.15	$4.23	$4.03	$4.08	$4.08	75,104
2020-09-03	$4.37	$4.37	$4.13	$4.18	$4.18	223,079
2020-09-02	$4.37	$4.39	$4.20	$4.37	$4.37	60,688
2020-09-01	$4.19	$4.33	$4.16	$4.26	$4.26	123,264
2020-08-31	$4.20	$4.24	$4.12	$4.19	$4.19	75,582
2020-08-28	$4.29	$4.38	$4.16	$4.26	$4.26	141,294
2020-08-27	$4.41	$4.41	$4.14	$4.29	$4.29	88,423
2020-08-26	$4.33	$4.45	$4.25	$4.43	$4.43	137,209
2020-08-25	$4.20	$4.40	$4.08	$4.36	$4.36	165,725
2020-08-24	$4.26	$4.35	$4.12	$4.27	$4.27	214,616
2020-08-21	$4.61	$4.67	$4.30	$4.41	$4.41	219,673
2020-08-20	$4.44	$4.65	$4.39	$4.58	$4.58	195,876
2020-08-19	$4.38	$4.47	$4.32	$4.39	$4.39	75,857
2020-08-18	$4.25	$4.48	$4.23	$4.38	$4.38	456,545
2020-08-17	$4.32	$4.42	$4.20	$4.33	$4.33	84,742
2020-08-14	$4.42	$4.64	$4.31	$4.34	$4.34	257,427
2020-08-13	$4.43	$4.58	$4.30	$4.47	$4.47	195,745
2020-08-12	$4.67	$4.67	$4.42	$4.47	$4.47	196,412
2020-08-11	$4.36	$4.70	$4.36	$4.67	$4.67	365,055
2020-08-10	$4.36	$4.58	$4.24	$4.36	$4.36	67,620
2020-08-07	$4.13	$4.39	$4.08	$4.36	$4.36	141,621
2020-08-06	$4.30	$4.36	$4.10	$4.15	$4.15	61,120
2020-08-05	$4.29	$4.40	$4.26	$4.30	$4.30	41,106
2020-08-04	$4.21	$4.34	$4.17	$4.30	$4.30	100,881
2020-08-03	$4.11	$4.35	$4.11	$4.21	$4.21	129,223
2020-07-31	$4.28	$4.39	$4.13	$4.20	$4.20	91,292
2020-07-30	$4.05	$4.38	$4.05	$4.33	$4.33	138,749
2020-07-29	$4.29	$4.39	$4.12	$4.13	$4.13	144,182
2020-07-28	$4.30	$4.44	$4.25	$4.34	$4.34	79,720
2020-07-27	$4.23	$4.44	$4.17	$4.36	$4.36	191,471
2020-07-24	$4.06	$4.40	$4.06	$4.34	$4.34	282,559
2020-07-23	$4.35	$4.60	$4.31	$4.43	$4.43	235,110
2020-07-22	$5.00	$5.05	$4.33	$4.46	$4.46	570,238
2020-07-21	$4.75	$5.24	$4.75	$4.87	$4.87	630,482
2020-07-20	$4.65	$5.06	$4.60	$4.86	$4.86	738,654
2020-07-17	$4.83	$5.10	$4.60	$4.82	$4.82	978,621
2020-07-16	$4.64	$5.00	$4.43	$4.78	$4.78	1,927,689
2020-07-15	$5.35	$5.65	$4.55	$4.74	$4.74	5,305,203
2020-07-14	$5.33	$7.29	$4.55	$6.50	$6.50	91,158,842
2020-07-13	$3.18	$3.18	$2.91	$3.07	$3.07	26,422
2020-07-10	$3.05	$3.13	$2.99	$3.05	$3.05	8,595
2020-07-09	$3.15	$3.25	$2.93	$3.04	$3.04	62,914
2020-07-08	$3.23	$3.31	$3.18	$3.20	$3.20	18,822
2020-07-07	$3.30	$3.31	$3.18	$3.18	$3.18	78,773
2020-07-06	$3.28	$3.44	$3.20	$3.31	$3.31	35,372
2020-07-02	$3.42	$3.42	$3.28	$3.29	$3.29	13,090
2020-07-01	$3.35	$3.40	$3.24	$3.27	$3.27	3,797
2020-06-30	$3.28	$3.40	$3.27	$3.31	$3.31	7,809
2020-06-29	$3.19	$3.40	$3.16	$3.16	$3.16	8,595
2020-06-26	$3.25	$3.25	$3.05	$3.19	$3.19	21,426
2020-06-25	$3.22	$3.30	$3.10	$3.15	$3.15	11,740
2020-06-24	$3.31	$3.38	$3.20	$3.21	$3.21	13,528
2020-06-23	$3.22	$3.51	$3.22	$3.43	$3.43	13,181
2020-06-22	$3.40	$3.45	$3.23	$3.25	$3.25	61,401
2020-06-19	$3.42	$3.44	$3.20	$3.28	$3.28	19,436
2020-06-18	$3.22	$3.54	$3.20	$3.28	$3.28	16,205
2020-06-17	$3.10	$3.27	$3.10	$3.20	$3.20	18,200
2020-06-16	$3.42	$3.47	$3.36	$3.40	$3.40	12,432
2020-06-15	$3.43	$3.57	$3.32	$3.39	$3.39	7,308
2020-06-12	$3.79	$3.79	$3.22	$3.28	$3.28	12,499
2020-06-11	$3.51	$3.70	$3.24	$3.30	$3.30	25,355
2020-06-10	$3.51	$4.09	$3.51	$3.83	$3.83	67,951
2020-06-09	$3.90	$3.90	$3.55	$3.63	$3.63	29,273
2020-06-08	$3.45	$3.99	$3.45	$3.95	$3.95	48,103
2020-06-05	$3.54	$3.71	$3.41	$3.49	$3.49	31,694
2020-06-04	$3.46	$3.59	$3.27	$3.47	$3.47	52,674
2020-06-03	$3.08	$3.45	$3.01	$3.45	$3.45	80,678
2020-06-02	$2.74	$3.10	$2.65	$3.10	$3.10	255,199
2020-06-01	$3.06	$3.14	$2.87	$3.11	$3.11	186,613
2020-05-29	$2.98	$3.05	$2.91	$3.00	$3.00	107,298
2020-05-28	$2.90	$3.00	$2.64	$2.91	$2.91	113,636
2020-05-27	$2.64	$2.89	$2.64	$2.79	$2.79	84,628
2020-05-26	$2.55	$2.72	$2.41	$2.62	$2.62	418,722
2020-05-22	$2.49	$2.60	$2.46	$2.49	$2.49	40,561
2020-05-21	$2.64	$2.77	$2.49	$2.49	$2.49	119,053
2020-05-20	$2.50	$2.64	$2.50	$2.60	$2.60	169,312
2020-05-19	$2.56	$2.85	$2.42	$2.50	$2.50	198,468
2020-05-18	$2.58	$2.77	$2.48	$2.55	$2.55	121,944
2020-05-15	$2.60	$2.65	$2.52	$2.56	$2.56	29,851
2020-05-14	$2.62	$2.65	$2.51	$2.65	$2.65	47,355
2020-05-13	$2.74	$2.81	$2.60	$2.61	$2.61	40,091
2020-05-12	$2.85	$2.93	$2.74	$2.85	$2.85	23,032
2020-05-11	$3.07	$3.09	$2.82	$2.85	$2.85	25,495
2020-05-08	$3.05	$3.20	$3.05	$3.15	$3.15	64,402
2020-05-07	$2.96	$3.00	$2.91	$3.00	$3.00	4,823
2020-05-06	$2.80	$2.95	$2.77	$2.95	$2.95	5,885
2020-05-05	$3.14	$3.34	$2.79	$2.86	$2.86	35,094
2020-05-04	$3.00	$3.10	$2.96	$3.06	$3.06	41,235
2020-05-01	$2.75	$2.99	$2.75	$2.95	$2.95	8,926
2020-04-30	$2.80	$2.85	$2.75	$2.75	$2.75	16,248
2020-04-29	$2.75	$3.11	$2.75	$2.80	$2.80	44,950
2020-04-28	$2.70	$2.87	$2.69	$2.74	$2.74	40,239
2020-04-27	$2.58	$2.70	$2.58	$2.68	$2.68	31,401
2020-04-24	$2.65	$2.70	$2.62	$2.62	$2.62	28,781
2020-04-23	$2.69	$2.73	$2.65	$2.65	$2.65	20,716
2020-04-22	$2.71	$2.76	$2.65	$2.65	$2.65	13,109
2020-04-21	$2.69	$2.75	$2.61	$2.65	$2.65	16,734
2020-04-20	$2.82	$2.90	$2.65	$2.69	$2.69	34,629
2020-04-17	$2.62	$2.81	$2.62	$2.63	$2.63	12,667
2020-04-16	$2.76	$2.80	$2.62	$2.62	$2.62	13,542
2020-04-15	$2.80	$2.81	$2.63	$2.75	$2.75	4,795
2020-04-14	$2.71	$2.77	$2.52	$2.77	$2.77	23,390
2020-04-13	$2.70	$2.87	$2.45	$2.67	$2.67	27,539
2020-04-09	$2.66	$2.88	$2.63	$2.70	$2.70	14,575
2020-04-08	$2.46	$2.72	$2.45	$2.71	$2.71	45,040
2020-04-07	$2.46	$2.75	$2.44	$2.50	$2.50	34,438
2020-04-06	$2.45	$2.64	$2.41	$2.45	$2.45	28,177
2020-04-03	$2.64	$2.71	$2.41	$2.55	$2.55	7,288
2020-04-02	$2.66	$2.73	$2.36	$2.68	$2.68	43,855
2020-04-01	$2.83	$2.83	$2.50	$2.57	$2.57	23,729
2020-03-31	$2.96	$2.96	$2.68	$2.88	$2.88	7,276
2020-03-30	$3.20	$3.48	$2.65	$2.90	$2.90	32,495
2020-03-27	$3.14	$3.14	$2.80	$3.13	$3.13	26,000
2020-03-26	$2.89	$3.19	$2.89	$3.15	$3.15	61,780
2020-03-25	$2.80	$3.29	$2.80	$3.05	$3.05	25,783
2020-03-24	$2.63	$2.82	$2.63	$2.73	$2.73	65,725
2020-03-23	$2.62	$2.90	$2.62	$2.63	$2.63	12,019
2020-03-20	$3.05	$3.36	$2.62	$2.63	$2.63	41,184
2020-03-19	$2.34	$3.00	$2.34	$2.70	$2.70	30,296
2020-03-18	$2.60	$2.78	$2.34	$2.40	$2.40	23,639
2020-03-17	$3.04	$3.13	$2.52	$2.68	$2.68	72,811
2020-03-16	$3.13	$3.45	$3.12	$3.13	$3.13	29,430
2020-03-13	$3.70	$3.78	$3.41	$3.50	$3.50	39,098
2020-03-12	$3.76	$3.82	$3.60	$3.61	$3.61	24,051
2020-03-11	$4.13	$4.24	$4.02	$4.09	$4.09	7,295
2020-03-10	$3.91	$4.27	$3.91	$4.04	$4.04	19,090
2020-03-09	$3.50	$3.99	$3.50	$3.86	$3.86	26,061
2020-03-06	$4.08	$4.08	$4.00	$4.00	$4.00	5,475
2020-03-05	$4.40	$4.46	$4.08	$4.08	$4.08	7,821
2020-03-04	$4.50	$4.55	$4.35	$4.42	$4.42	25,043
2020-03-03	$4.56	$4.59	$4.28	$4.50	$4.50	10,992
2020-03-02	$4.97	$4.97	$4.54	$4.57	$4.57	14,668
2020-02-28	$4.84	$5.23	$4.74	$4.97	$4.97	16,176
2020-02-27	$5.00	$5.21	$4.78	$5.20	$5.20	18,755
2020-02-26	$5.21	$5.25	$4.76	$5.22	$5.22	20,456
2020-02-25	$5.61	$5.61	$5.22	$5.22	$5.22	50,026
2020-02-24	$5.29	$5.64	$5.24	$5.64	$5.64	12,008
2020-02-21	$5.60	$5.65	$5.38	$5.38	$5.38	15,062
2020-02-20	$5.60	$5.68	$5.47	$5.58	$5.58	45,308
2020-02-19	$5.27	$5.80	$5.27	$5.51	$5.51	22,443
2020-02-18	$5.28	$5.37	$5.09	$5.15	$5.15	16,316
2020-02-14	$5.23	$5.39	$5.04	$5.16	$5.16	21,624
2020-02-13	$5.05	$5.21	$4.84	$5.17	$5.17	20,127
2020-02-12	$5.05	$5.19	$4.77	$5.06	$5.06	31,018
2020-02-11	$5.75	$5.80	$4.75	$5.18	$5.18	121,801
2020-02-10	$6.03	$6.15	$5.76	$5.76	$5.76	20,313
2020-02-07	$6.00	$6.14	$6.00	$6.03	$6.03	18,863
2020-02-06	$6.12	$6.12	$6.01	$6.03	$6.03	22,567
2020-02-05	$6.02	$6.05	$5.94	$6.03	$6.03	13,023
2020-02-04	$6.08	$6.17	$5.80	$6.01	$6.01	35,611
2020-02-03	$6.01	$6.13	$6.00	$6.00	$6.00	16,921
2020-01-31	$6.10	$6.21	$6.00	$6.14	$6.14	11,345
2020-01-30	$6.02	$6.10	$6.02	$6.10	$6.10	5,072
2020-01-29	$6.07	$6.30	$6.01	$6.11	$6.11	12,137
2020-01-28	$6.05	$6.21	$5.91	$6.21	$6.21	9,551
2020-01-27	$5.81	$6.11	$5.81	$6.03	$6.03	14,934
2020-01-24	$6.44	$6.44	$6.06	$6.06	$6.06	12,449
2020-01-23	$6.44	$6.44	$6.03	$6.42	$6.42	10,142
2020-01-22	$5.98	$6.42	$5.98	$6.42	$6.42	22,090
2020-01-21	$6.00	$6.09	$5.57	$6.09	$6.09	10,853
2020-01-17	$6.09	$6.10	$6.00	$6.04	$6.04	23,228
2020-01-16	$6.04	$6.08	$6.03	$6.08	$6.08	4,740
2020-01-15	$6.16	$6.16	$6.02	$6.02	$6.02	5,288
2020-01-14	$6.06	$6.24	$6.04	$6.12	$6.12	13,001
2020-01-13	$6.40	$6.49	$6.00	$6.02	$6.02	20,391
2020-01-10	$6.06	$6.36	$6.06	$6.35	$6.35	15,782
2020-01-09	$5.95	$6.11	$5.94	$6.02	$6.02	35,758
2020-01-08	$5.76	$5.89	$5.73	$5.85	$5.85	49,551
2020-01-07	$5.65	$5.89	$5.65	$5.79	$5.79	25,585
2020-01-06	$5.66	$5.73	$5.60	$5.65	$5.65	17,322
2020-01-03	$5.73	$5.80	$5.61	$5.72	$5.72	19,501
2020-01-02	$5.56	$5.78	$5.52	$5.77	$5.77	8,723
2019-12-31	$5.43	$5.70	$5.28	$5.50	$5.50	53,253
2019-12-30	$5.55	$5.63	$5.39	$5.50	$5.50	24,219
2019-12-27	$5.57	$5.60	$5.12	$5.50	$5.50	12,431
2019-12-26	$5.54	$5.54	$5.37	$5.53	$5.53	16,908
2019-12-24	$5.35	$5.51	$5.34	$5.51	$5.51	19,673
2019-12-23	$5.44	$5.49	$5.32	$5.39	$5.39	11,333
2019-12-20	$5.25	$5.43	$5.12	$5.43	$5.43	11,576
2019-12-19	$5.19	$5.23	$5.09	$5.23	$5.23	11,441
2019-12-18	$5.18	$5.23	$5.00	$5.20	$5.20	17,258
2019-12-17	$5.02	$5.22	$5.02	$5.12	$5.12	11,774
2019-12-16	$5.02	$5.10	$4.98	$5.10	$5.10	24,395
2019-12-13	$4.99	$5.16	$4.87	$4.87	$4.87	18,022
2019-12-12	$4.98	$5.05	$4.90	$5.05	$5.05	7,384
2019-12-11	$4.90	$5.00	$4.85	$4.97	$4.97	28,667
2019-12-10	$4.84	$4.95	$4.84	$4.95	$4.95	13,938
2019-12-09	$4.82	$4.92	$4.82	$4.89	$4.89	10,972
2019-12-06	$4.77	$4.89	$4.77	$4.78	$4.78	27,790
2019-12-05	$4.68	$4.75	$4.68	$4.72	$4.72	12,652
2019-12-04	$4.72	$4.75	$4.60	$4.60	$4.60	15,173
2019-12-03	$4.51	$4.63	$4.37	$4.60	$4.60	52,766
2019-12-02	$4.48	$4.54	$4.43	$4.50	$4.50	16,306
2019-11-29	$4.53	$4.53	$4.47	$4.47	$4.47	608
2019-11-27	$4.74	$4.74	$4.44	$4.54	$4.54	19,962
2019-11-26	$4.80	$4.80	$4.62	$4.62	$4.62	17,962
2019-11-25	$4.69	$4.80	$4.68	$4.80	$4.80	10,852
2019-11-22	$4.61	$4.79	$4.61	$4.65	$4.65	11,040
2019-11-21	$4.78	$4.80	$4.60	$4.62	$4.62	23,954
2019-11-20	$4.63	$4.79	$4.63	$4.73	$4.73	15,175
2019-11-19	$4.95	$5.04	$4.74	$4.74	$4.74	26,659
2019-11-18	$5.04	$5.11	$4.96	$4.96	$4.96	10,189
2019-11-15	$4.90	$5.24	$4.90	$5.14	$5.14	11,803
2019-11-14	$4.94	$5.10	$4.85	$4.96	$4.96	13,091
2019-11-13	$4.72	$5.02	$4.65	$4.90	$4.90	31,166
2019-11-12	$4.56	$4.80	$4.56	$4.75	$4.75	35,808
2019-11-11	$4.74	$4.74	$4.56	$4.56	$4.56	13,271
2019-11-08	$4.59	$4.77	$4.51	$4.77	$4.77	4,437
2019-11-07	$4.50	$4.60	$4.50	$4.55	$4.55	36,786
2019-11-06	$4.53	$4.55	$4.29	$4.50	$4.50	17,137
2019-11-05	$4.50	$4.71	$4.49	$4.57	$4.57	13,624
2019-11-04	$4.63	$4.72	$4.50	$4.53	$4.53	44,675
2019-11-01	$4.58	$4.60	$4.48	$4.60	$4.60	48,015
2019-10-31	$4.57	$4.61	$4.49	$4.54	$4.54	4,104
2019-10-30	$4.56	$4.56	$4.54	$4.55	$4.55	6,369
2019-10-29	$4.58	$4.63	$4.51	$4.55	$4.55	2,767
2019-10-28	$4.62	$4.62	$4.50	$4.57	$4.57	38,663
2019-10-25	$4.70	$4.70	$4.53	$4.53	$4.53	18,459
2019-10-24	$4.71	$4.75	$4.63	$4.67	$4.67	44,506
2019-10-23	$4.71	$4.71	$4.62	$4.63	$4.63	6,620
2019-10-22	$4.71	$4.71	$4.63	$4.71	$4.71	13,711
2019-10-21	$4.72	$4.75	$4.66	$4.71	$4.71	21,927
2019-10-18	$4.67	$4.75	$4.66	$4.69	$4.69	14,471
2019-10-17	$4.75	$4.75	$4.68	$4.75	$4.75	16,093
2019-10-16	$4.74	$4.77	$4.70	$4.74	$4.74	7,415
2019-10-15	$4.79	$4.79	$4.69	$4.69	$4.69	9,619
2019-10-14	$4.66	$4.78	$4.59	$4.67	$4.67	21,687
2019-10-11	$4.73	$4.79	$4.58	$4.75	$4.75	20,520
2019-10-10	$4.46	$4.78	$4.38	$4.60	$4.60	16,299
2019-10-09	$4.39	$4.47	$4.30	$4.40	$4.40	23,279
2019-10-08	$4.49	$4.49	$4.25	$4.27	$4.27	45,307
2019-10-07	$4.45	$4.45	$4.30	$4.37	$4.37	12,881
2019-10-04	$4.50	$4.57	$4.40	$4.40	$4.40	18,818
2019-10-03	$4.55	$4.62	$4.45	$4.45	$4.45	40,268
2019-10-02	$4.73	$4.78	$4.58	$4.60	$4.60	18,541
2019-10-01	$4.80	$4.80	$4.61	$4.64	$4.64	22,040
2019-09-30	$4.77	$4.80	$4.65	$4.79	$4.79	23,432
2019-09-27	$4.80	$4.80	$4.63	$4.75	$4.75	12,508
2019-09-26	$4.64	$4.80	$4.62	$4.80	$4.80	8,707
2019-09-25	$4.83	$4.94	$4.63	$4.63	$4.63	15,828
2019-09-24	$4.87	$4.99	$4.61	$4.80	$4.80	24,979
2019-09-23	$5.00	$5.00	$4.75	$4.80	$4.80	25,857
2019-09-20	$5.01	$5.06	$4.95	$5.00	$5.00	70,939
2019-09-19	$5.19	$5.31	$4.85	$5.12	$5.12	16,600
2019-09-18	$5.42	$5.45	$5.04	$5.17	$5.17	25,954
2019-09-17	$5.44	$5.50	$5.31	$5.43	$5.43	26,483
2019-09-16	$5.26	$5.49	$5.19	$5.44	$5.44	47,995
2019-09-13	$5.12	$5.26	$5.01	$5.20	$5.20	32,430
2019-09-12	$5.00	$5.20	$4.88	$5.00	$5.00	17,000
2019-09-11	$4.90	$5.00	$4.85	$5.00	$5.00	27,770
2019-09-10	$4.71	$4.90	$4.71	$4.89	$4.89	31,983
2019-09-09	$4.75	$4.75	$4.61	$4.75	$4.75	41,643
2019-09-06	$4.46	$4.70	$4.46	$4.70	$4.70	94,621
2019-09-05	$4.45	$4.96	$4.36	$4.46	$4.46	197,118
2019-09-04	$4.63	$4.66	$4.40	$4.40	$4.40	27,024
2019-09-03	$4.63	$4.70	$4.50	$4.50	$4.50	12,915
2019-08-30	$4.70	$4.73	$4.47	$4.63	$4.63	7,201
2019-08-29	$4.59	$4.82	$4.49	$4.65	$4.65	18,344
2019-08-28	$4.60	$4.60	$4.46	$4.50	$4.50	8,110
2019-08-27	$4.58	$4.60	$4.47	$4.60	$4.60	12,548
2019-08-26	$4.54	$4.64	$4.33	$4.46	$4.46	28,808
2019-08-23	$4.69	$4.69	$4.51	$4.54	$4.54	11,438
2019-08-22	$4.80	$4.95	$4.42	$4.62	$4.62	27,585
2019-08-21	$4.70	$4.70	$4.40	$4.60	$4.60	7,688
2019-08-20	$4.65	$4.65	$4.32	$4.58	$4.58	15,090
2019-08-19	$4.31	$4.75	$4.30	$4.59	$4.59	20,301
2019-08-16	$4.69	$4.69	$4.25	$4.25	$4.25	11,951
2019-08-15	$4.75	$4.98	$4.40	$4.71	$4.71	25,150
2019-08-14	$4.65	$4.83	$4.50	$4.69	$4.69	53,986
2019-08-13	$4.71	$4.71	$4.60	$4.61	$4.61	21,688
2019-08-12	$4.95	$4.95	$4.61	$4.71	$4.71	34,522
2019-08-09	$5.30	$5.34	$4.91	$4.95	$4.95	34,342
2019-08-08	$5.25	$5.64	$5.25	$5.25	$5.25	30,047
2019-08-07	$4.96	$5.30	$4.90	$5.24	$5.24	67,399
2019-08-06	$4.67	$5.00	$4.67	$4.94	$4.94	42,484
2019-08-05	$4.75	$4.98	$4.60	$4.67	$4.67	47,681
2019-08-02	$4.47	$4.75	$4.33	$4.75	$4.75	54,415
2019-08-01	$4.30	$4.70	$4.20	$4.39	$4.39	90,956
2019-07-31	$4.24	$4.42	$4.10	$4.19	$4.19	29,690
2019-07-30	$4.07	$4.34	$3.90	$4.17	$4.17	58,744
2019-07-29	$4.10	$4.10	$3.80	$3.80	$3.80	34,420
2019-07-26	$3.78	$4.08	$3.78	$4.00	$4.00	46,462
2019-07-25	$4.00	$4.00	$3.76	$3.80	$3.80	38,295
2019-07-24	$4.01	$4.01	$3.85	$3.95	$3.95	48,952
2019-07-23	$3.90	$4.00	$3.80	$3.89	$3.89	93,656
2019-07-22	$3.74	$3.74	$3.56	$3.61	$3.61	44,487
2019-07-19	$3.72	$3.75	$3.67	$3.68	$3.68	41,573
2019-07-18	$3.78	$3.78	$3.60	$3.70	$3.70	60,893
2019-07-17	$3.80	$3.90	$3.71	$3.75	$3.75	90,478
2019-07-16	$3.76	$3.83	$3.56	$3.80	$3.80	495,664
2019-07-15	$4.06	$4.06	$3.70	$3.75	$3.75	230,810
2019-07-12	$4.18	$4.22	$4.04	$4.06	$4.06	28,576
2019-07-11	$4.11	$4.22	$4.03	$4.15	$4.15	85,002
2019-07-10	$4.11	$4.16	$4.07	$4.14	$4.14	21,924
2019-07-09	$4.17	$4.19	$4.10	$4.11	$4.11	13,919
2019-07-08	$4.23	$4.33	$4.15	$4.20	$4.20	3,319
2019-07-05	$4.16	$4.26	$4.16	$4.17	$4.17	3,191
2019-07-03	$4.12	$4.29	$4.10	$4.10	$4.10	31,175
2019-07-02	$4.37	$4.44	$4.12	$4.16	$4.16	46,739
2019-07-01	$4.55	$4.66	$4.33	$4.43	$4.43	27,304
2019-06-28	$4.65	$4.65	$4.40	$4.45	$4.45	39,301
2019-06-27	$4.56	$4.65	$4.56	$4.64	$4.64	1,699
2019-06-26	$4.72	$4.75	$4.40	$4.48	$4.48	21,390
2019-06-25	$4.78	$4.80	$4.77	$4.79	$4.79	6,482
2019-06-24	$4.80	$4.95	$4.80	$4.82	$4.82	7,110
2019-06-21	$4.89	$4.90	$4.79	$4.83	$4.83	4,519
2019-06-20	$4.98	$5.00	$4.60	$4.90	$4.90	23,331
2019-06-19	$4.68	$4.79	$4.60	$4.72	$4.72	26,878
2019-06-18	$4.40	$4.70	$4.40	$4.70	$4.70	16,851
2019-06-17	$4.48	$4.48	$4.36	$4.46	$4.46	3,324
2019-06-14	$4.45	$4.48	$4.34	$4.46	$4.46	55,042
2019-06-13	$4.34	$4.48	$4.34	$4.48	$4.48	20,949
2019-06-12	$4.33	$4.48	$4.33	$4.48	$4.48	9,282
2019-06-11	$4.40	$4.41	$4.30	$4.35	$4.35	16,520
2019-06-10	$4.32	$4.45	$4.32	$4.41	$4.41	1,897
2019-06-07	$4.39	$4.40	$4.31	$4.38	$4.38	18,036
2019-06-06	$4.52	$4.64	$4.40	$4.40	$4.40	20,703
2019-06-05	$4.52	$4.59	$4.35	$4.43	$4.43	13,524
2019-06-04	$4.55	$4.72	$4.45	$4.64	$4.64	9,390
2019-06-03	$4.30	$4.47	$4.28	$4.47	$4.47	16,120
2019-05-31	$4.36	$4.39	$4.30	$4.30	$4.30	2,420
2019-05-30	$4.35	$4.39	$4.30	$4.30	$4.30	22,136
2019-05-29	$4.53	$4.57	$4.36	$4.40	$4.40	11,434
2019-05-28	$4.86	$4.86	$4.52	$4.52	$4.52	5,213
2019-05-24	$4.59	$4.86	$4.59	$4.86	$4.86	2,101
2019-05-23	$4.48	$4.71	$4.48	$4.59	$4.59	1,578
2019-05-22	$4.60	$4.61	$4.48	$4.53	$4.53	23,255
2019-05-21	$4.62	$4.76	$4.59	$4.67	$4.67	11,967
2019-05-20	$4.65	$4.79	$4.58	$4.59	$4.59	21,285
2019-05-17	$4.80	$4.80	$4.39	$4.65	$4.65	106,459
2019-05-16	$4.85	$4.90	$4.77	$4.86	$4.86	37,571
2019-05-15	$5.00	$5.04	$4.77	$4.90	$4.90	99,352
2019-05-14	$5.14	$5.16	$4.86	$4.99	$4.99	29,946
2019-05-13	$5.46	$5.46	$5.06	$5.19	$5.19	10,533
2019-05-10	$6.49	$6.49	$5.16	$5.34	$5.34	52,556
2019-05-09	$7.30	$7.34	$7.06	$7.07	$7.07	18,448
2019-05-08	$7.38	$7.38	$7.37	$7.37	$7.37	438
2019-05-07	$7.32	$7.43	$7.32	$7.39	$7.39	4,465
2019-05-06	$7.22	$7.45	$7.15	$7.31	$7.31	6,527
2019-05-03	$7.29	$7.42	$7.06	$7.35	$7.35	19,654
2019-05-02	$7.50	$7.50	$7.16	$7.36	$7.36	4,522
2019-05-01	$7.45	$7.45	$7.22	$7.40	$7.40	9,183
2019-04-30	$7.32	$7.35	$7.16	$7.28	$7.28	6,298
2019-04-29	$7.50	$7.50	$7.35	$7.36	$7.36	139,084
2019-04-26	$7.47	$7.57	$7.34	$7.35	$7.35	14,845
2019-04-25	$7.52	$7.59	$7.32	$7.57	$7.57	8,354
2019-04-24	$7.65	$7.72	$7.44	$7.44	$7.44	2,731
2019-04-23	$7.49	$8.14	$7.35	$7.63	$7.63	24,022
2019-04-22	$7.45	$7.49	$7.20	$7.47	$7.47	40,066
2019-04-18	$7.50	$7.57	$7.38	$7.40	$7.40	11,408
2019-04-17	$7.55	$7.66	$7.45	$7.47	$7.47	101,882
2019-04-16	$7.59	$7.63	$7.26	$7.51	$7.51	201,893
2019-04-15	$7.65	$7.79	$7.54	$7.62	$7.62	16,835
2019-04-12	$7.76	$7.78	$7.61	$7.65	$7.65	13,437
2019-04-11	$7.80	$7.80	$7.70	$7.70	$7.70	2,461
2019-04-10	$7.80	$7.88	$7.70	$7.70	$7.70	4,949
2019-04-09	$7.90	$8.05	$7.70	$7.70	$7.70	10,397
2019-04-08	$7.70	$8.01	$7.62	$8.01	$8.01	2,379
2019-04-05	$7.73	$7.74	$7.60	$7.60	$7.60	11,944
2019-04-04	$7.68	$7.80	$7.68	$7.80	$7.80	1,893
2019-04-03	$7.75	$7.85	$7.75	$7.76	$7.76	4,582
2019-04-02	$7.59	$7.75	$7.57	$7.75	$7.75	2,673
2019-04-01	$7.64	$7.75	$7.64	$7.75	$7.75	5,279
2019-03-29	$7.51	$7.54	$7.47	$7.50	$7.50	9,934
2019-03-28	$7.50	$7.50	$7.30	$7.47	$7.47	13,256
2019-03-27	$7.31	$7.56	$7.30	$7.54	$7.54	12,070
2019-03-26	$7.51	$7.71	$7.17	$7.49	$7.49	16,546
2019-03-25	$7.25	$7.52	$7.18	$7.52	$7.52	20,663
2019-03-22	$7.64	$7.64	$7.45	$7.58	$7.58	993
2019-03-21	$7.66	$7.82	$7.40	$7.40	$7.40	6,941
2019-03-20	$7.65	$7.67	$7.52	$7.65	$7.65	4,802
2019-03-19	$7.67	$7.67	$7.65	$7.65	$7.65	5,452
2019-03-18	$7.62	$7.67	$7.61	$7.65	$7.65	11,133
2019-03-15	$7.77	$7.77	$7.65	$7.67	$7.67	17,319
2019-03-14	$7.70	$7.70	$7.63	$7.65	$7.65	40,436
2019-03-13	$7.66	$7.76	$7.65	$7.71	$7.71	22,349
2019-03-12	$7.73	$7.77	$7.60	$7.66	$7.66	10,232
2019-03-11	$7.60	$7.70	$7.60	$7.70	$7.70	8,697
2019-03-08	$7.63	$7.74	$7.63	$7.72	$7.72	2,737
2019-03-07	$7.80	$7.80	$7.60	$7.67	$7.67	1,492
2019-03-06	$7.69	$7.76	$7.50	$7.61	$7.61	19,226
2019-03-05	$7.72	$7.76	$7.69	$7.69	$7.69	2,587
2019-03-04	$7.83	$7.90	$7.75	$7.84	$7.84	2,715
2019-03-01	$7.58	$7.96	$7.57	$7.83	$7.83	3,779
2019-02-28	$7.23	$7.45	$7.23	$7.40	$7.40	4,626
2019-02-27	$7.27	$7.40	$7.27	$7.32	$7.32	2,121
2019-02-26	$7.45	$7.45	$7.05	$7.40	$7.40	29,468
2019-02-25	$7.55	$7.60	$7.35	$7.50	$7.50	16,001
2019-02-22	$7.57	$7.62	$7.52	$7.62	$7.62	1,177
2019-02-21	$7.69	$7.87	$7.52	$7.52	$7.52	14,198
2019-02-20	$7.75	$7.85	$7.56	$7.56	$7.56	12,994
2019-02-19	$7.60	$7.67	$7.50	$7.56	$7.56	55,882
2019-02-15	$7.60	$7.67	$7.37	$7.61	$7.61	10,059
2019-02-14	$7.78	$7.90	$7.75	$7.75	$7.75	2,967
2019-02-13	$7.60	$7.89	$7.60	$7.89	$7.89	11,516
2019-02-12	$7.99	$7.99	$7.49	$7.62	$7.62	8,646
2019-02-11	$7.71	$8.13	$7.36	$7.62	$7.62	11,392
2019-02-08	$8.05	$8.13	$7.74	$7.74	$7.74	3,500
2019-02-07	$7.50	$7.82	$7.50	$7.60	$7.60	852
2019-02-06	$7.60	$8.05	$7.53	$7.53	$7.53	1,866
2019-02-05	$7.75	$7.75	$7.20	$7.60	$7.60	12,447
2019-02-04	$7.70	$7.74	$7.51	$7.72	$7.72	13,281
2019-02-01	$7.70	$7.87	$7.70	$7.78	$7.78	2,185
2019-01-31	$7.90	$7.90	$7.70	$7.70	$7.70	541
2019-01-30	$8.13	$8.13	$8.13	$8.13	$8.13	350
2019-01-29	$8.10	$8.10	$7.81	$7.92	$7.92	1,506
2019-01-28	$8.01	$8.35	$7.60	$8.09	$8.09	23,555
2019-01-25	$8.69	$8.82	$7.64	$8.00	$8.00	4,845
2019-01-24	$8.33	$8.70	$8.33	$8.45	$8.45	4,642
2019-01-23	$8.51	$8.78	$8.51	$8.78	$8.78	633
2019-01-22	$8.55	$8.69	$8.35	$8.45	$8.45	7,936
2019-01-18	$8.71	$8.85	$8.52	$8.53	$8.53	2,366
2019-01-17	$8.45	$8.84	$8.30	$8.45	$8.45	7,767
2019-01-16	$8.45	$8.88	$8.25	$8.40	$8.40	7,392
2019-01-15	$8.45	$8.45	$8.36	$8.44	$8.44	2,546
2019-01-14	$8.45	$8.61	$8.25	$8.45	$8.45	3,224
2019-01-11	$8.45	$8.45	$8.45	$8.45	$8.45	1,045
2019-01-10	$8.45	$8.45	$8.45	$8.45	$8.45	229
2019-01-09	$8.26	$8.42	$8.26	$8.42	$8.42	1,376
2019-01-08	$8.25	$8.25	$8.25	$8.25	$8.25	702
2019-01-07	$8.88	$8.88	$8.00	$8.27	$8.27	2,848
2019-01-04	$8.11	$8.77	$7.95	$8.09	$8.09	1,913
2019-01-03	$8.10	$8.10	$8.10	$8.10	$8.10	319
2019-01-02	$7.44	$8.28	$7.18	$8.28	$8.28	9,919
2018-12-31	$7.99	$8.25	$7.59	$8.15	$8.15	3,790
2018-12-28	$7.40	$7.91	$7.32	$7.35	$7.35	17,686
2018-12-27	$7.32	$7.49	$7.32	$7.32	$7.32	4,266
2018-12-26	$7.20	$7.49	$7.20	$7.20	$7.20	6,561
2018-12-24	$7.19	$7.19	$7.19	$7.19	$7.19	242
2018-12-21	$7.45	$7.45	$7.20	$7.22	$7.22	4,245
2018-12-20	$7.14	$7.39	$7.00	$7.21	$7.21	4,909
2018-12-19	$7.05	$7.09	$6.93	$7.02	$7.02	3,870
2018-12-18	$7.15	$7.18	$7.05	$7.06	$7.06	7,044
2018-12-17	$7.10	$7.15	$7.10	$7.14	$7.14	25,192
2018-12-14	$7.00	$7.25	$7.00	$7.15	$7.15	13,505
2018-12-13	$7.12	$7.20	$7.09	$7.20	$7.20	8,821
2018-12-12	$7.21	$7.21	$6.75	$7.12	$7.12	39,860
2018-12-11	$7.25	$7.26	$7.10	$7.24	$7.24	7,329
2018-12-10	$7.25	$7.32	$7.10	$7.30	$7.30	4,694
2018-12-07	$7.50	$7.50	$7.20	$7.42	$7.42	15,716
2018-12-06	$7.52	$7.79	$7.43	$7.43	$7.43	6,709
2018-12-04	$7.75	$7.81	$7.05	$7.60	$7.60	22,089
2018-12-03	$7.80	$7.91	$7.75	$7.75	$7.75	4,068
2018-11-30	$7.86	$7.95	$7.73	$7.80	$7.80	9,244
2018-11-29	$7.72	$7.99	$7.72	$7.97	$7.97	1,828
2018-11-28	$7.90	$7.96	$7.70	$7.96	$7.96	3,218
2018-11-27	$7.93	$7.93	$7.70	$7.70	$7.70	1,911
2018-11-26	$7.89	$8.12	$7.71	$7.85	$7.85	2,312
2018-11-23	$8.00	$8.12	$7.90	$7.90	$7.90	1,379
2018-11-21	$7.70	$8.26	$7.65	$8.11	$8.11	16,670
2018-11-20	$7.70	$7.70	$7.70	$7.70	$7.70	353
2018-11-19	$8.19	$8.19	$7.69	$7.69	$7.69	3,216
2018-11-16	$8.19	$8.19	$8.05	$8.05	$8.05	1,207
2018-11-15	$8.15	$8.15	$8.14	$8.14	$8.14	670
2018-11-14	$8.15	$8.21	$8.03	$8.11	$8.11	2,189
2018-11-13	$8.08	$8.30	$7.80	$8.30	$8.30	6,387
2018-11-12	$7.95	$8.30	$7.95	$7.95	$7.95	10,361
2018-11-09	$7.94	$8.06	$7.80	$7.95	$7.95	11,856
2018-11-08	$8.45	$8.49	$7.80	$7.80	$7.80	8,352
2018-11-07	$7.61	$8.56	$7.61	$8.47	$8.47	8,115
2018-11-06	$7.96	$8.16	$7.58	$7.81	$7.81	11,055
2018-11-05	$8.00	$8.32	$7.61	$8.00	$8.00	32,017
2018-11-02	$8.45	$8.45	$7.94	$8.11	$8.11	17,603
2018-11-01	$7.94	$8.30	$7.94	$8.25	$8.25	7,642
2018-10-31	$8.40	$8.55	$7.85	$7.85	$7.85	20,134
2018-10-30	$8.50	$8.70	$7.96	$8.25	$8.25	6,396
2018-10-29	$8.07	$8.73	$7.93	$8.35	$8.35	5,389
2018-10-26	$8.05	$8.10	$7.90	$7.90	$7.90	7,710
2018-10-25	$8.22	$8.80	$8.10	$8.11	$8.11	11,192
2018-10-24	$8.84	$9.14	$8.10	$8.15	$8.15	28,487
2018-10-23	$8.55	$8.80	$8.50	$8.80	$8.80	2,506
2018-10-22	$9.08	$9.16	$8.49	$8.73	$8.73	25,977
2018-10-19	$9.17	$9.25	$9.10	$9.14	$9.14	12,455
2018-10-18	$9.12	$9.30	$9.03	$9.06	$9.06	1,410
2018-10-17	$9.30	$9.30	$9.03	$9.03	$9.03	1,517
2018-10-16	$9.23	$9.27	$9.23	$9.27	$9.27	1,157
2018-10-15	$9.25	$9.29	$9.00	$9.29	$9.29	7,509
2018-10-12	$9.41	$9.41	$9.07	$9.16	$9.16	2,200
2018-10-11	$9.07	$9.61	$9.07	$9.40	$9.40	1,000
2018-10-10	$9.27	$9.54	$9.00	$9.05	$9.05	23,939
2018-10-09	$9.52	$9.86	$9.27	$9.27	$9.27	72,993
2018-10-08	$9.45	$9.91	$9.25	$9.53	$9.53	12,928
2018-10-05	$9.39	$9.65	$9.25	$9.43	$9.43	179,975
2018-10-04	$9.71	$9.71	$9.40	$9.40	$9.40	2,134
2018-10-03	$9.41	$9.65	$9.18	$9.65	$9.65	30,740
2018-10-02	$9.46	$9.67	$9.23	$9.67	$9.67	9,828
2018-10-01	$9.71	$9.71	$9.36	$9.55	$9.55	9,630
2018-09-28	$9.83	$9.85	$9.75	$9.75	$9.75	902
2018-09-27	$9.71	$9.83	$9.71	$9.82	$9.82	2,376
2018-09-26	$9.77	$9.85	$9.65	$9.73	$9.73	3,037
2018-09-25	$9.65	$9.70	$9.60	$9.65	$9.65	8,721
2018-09-24	$9.85	$10.00	$9.64	$9.65	$9.65	5,681
2018-09-21	$9.25	$9.79	$9.14	$9.79	$9.79	39,097
2018-09-20	$10.18	$10.68	$8.82	$8.95	$8.95	46,789
2018-09-19	$10.44	$10.46	$10.13	$10.18	$10.18	7,244
2018-09-18	$10.80	$10.84	$10.36	$10.37	$10.37	13,065
2018-09-17	$10.80	$10.85	$10.80	$10.80	$10.80	3,213
2018-09-14	$10.85	$10.88	$10.80	$10.80	$10.80	4,551
2018-09-13	$10.93	$10.95	$10.80	$10.95	$10.95	3,566
2018-09-12	$10.82	$10.89	$10.80	$10.80	$10.80	33,302
2018-09-11	$10.80	$10.93	$10.80	$10.85	$10.85	19,525
2018-09-10	$10.99	$10.99	$10.25	$10.41	$10.41	10,099
2018-09-07	$10.80	$10.97	$10.80	$10.94	$10.94	2,671
2018-09-06	$10.81	$10.99	$10.80	$10.80	$10.80	4,927
2018-09-05	$10.81	$10.82	$10.80	$10.80	$10.80	24,446
2018-09-04	$10.80	$10.81	$10.80	$10.81	$10.81	42,959
2018-08-31	$10.80	$11.08	$10.80	$10.82	$10.82	28,353
2018-08-30	$11.25	$11.25	$10.00	$10.53	$10.53	33,459
2018-08-29	$10.36	$11.25	$10.35	$11.25	$11.25	42,322
2018-08-28	$10.15	$10.29	$10.08	$10.29	$10.29	15,083
2018-08-27	$10.15	$10.28	$10.10	$10.15	$10.15	4,684
2018-08-24	$9.89	$10.10	$9.85	$10.05	$10.05	7,568
2018-08-23	$10.34	$10.34	$10.00	$10.18	$10.18	6,925
2018-08-22	$10.48	$10.48	$9.85	$10.28	$10.28	1,480
2018-08-21	$9.86	$10.30	$9.82	$10.30	$10.30	2,857
2018-08-20	$9.66	$10.08	$9.65	$10.00	$10.00	11,802
2018-08-17	$9.86	$9.95	$9.71	$9.71	$9.71	2,003
2018-08-16	$10.02	$10.12	$9.57	$10.05	$10.05	5,845
2018-08-15	$10.00	$10.11	$10.00	$10.00	$10.00	3,189
2018-08-14	$9.96	$10.03	$9.93	$10.00	$10.00	5,706
2018-08-13	$9.95	$10.23	$9.95	$10.23	$10.23	4,969
2018-08-10	$9.73	$10.21	$9.73	$9.96	$9.96	9,033
2018-08-09	$10.00	$10.06	$8.68	$9.96	$9.96	30,392
2018-08-08	$10.33	$10.33	$9.73	$10.04	$10.04	8,686
2018-08-07	$10.28	$10.61	$9.96	$10.40	$10.40	8,855
2018-08-06	$9.86	$10.78	$9.81	$9.93	$9.93	18,733
2018-08-03	$9.93	$10.04	$9.54	$9.86	$9.86	28,452
2018-08-02	$9.92	$10.23	$9.42	$9.92	$9.92	27,192
2018-08-01	$10.10	$10.54	$9.91	$9.91	$9.91	5,506
2018-07-31	$10.89	$11.08	$10.16	$10.16	$10.16	14,333
2018-07-30	$10.85	$11.08	$10.55	$10.89	$10.89	59,679
2018-07-27	$10.85	$10.91	$10.85	$10.85	$10.85	14,606
2018-07-26	$10.76	$10.94	$10.70	$10.88	$10.88	12,668
2018-07-25	$10.73	$10.96	$10.60	$10.96	$10.96	11,270
2018-07-24	$10.74	$10.89	$10.55	$10.66	$10.66	21,550
2018-07-23	$10.30	$10.78	$10.00	$10.78	$10.78	34,808
2018-07-20	$11.18	$11.36	$10.11	$10.30	$10.30	48,922
2018-07-19	$11.62	$11.62	$11.12	$11.12	$11.12	8,608
2018-07-18	$11.57	$11.79	$11.27	$11.79	$11.79	15,813
2018-07-17	$11.69	$11.96	$11.51	$11.58	$11.58	16,593
2018-07-16	$11.67	$11.97	$11.59	$11.68	$11.68	19,228
2018-07-13	$11.57	$12.00	$11.57	$11.59	$11.59	17,062
2018-07-12	$11.33	$11.80	$11.14	$11.71	$11.71	16,060
2018-07-11	$11.62	$11.62	$11.14	$11.27	$11.27	23,539
2018-07-10	$11.60	$11.79	$11.54	$11.62	$11.62	9,719
2018-07-09	$11.89	$12.14	$11.38	$11.75	$11.75	91,667
2018-07-06	$12.17	$12.20	$11.89	$11.89	$11.89	36,076
2018-07-05	$11.20	$12.25	$11.13	$12.12	$12.12	117,125
2018-07-03	$10.96	$11.20	$10.80	$11.14	$11.14	25,703
2018-07-02	$10.40	$10.94	$10.40	$10.92	$10.92	27,617
2018-06-29	$10.21	$10.60	$10.15	$10.55	$10.55	38,584
2018-06-28	$10.19	$10.28	$10.09	$10.25	$10.25	8,611
2018-06-27	$10.13	$10.28	$10.04	$10.27	$10.27	7,924
2018-06-26	$10.21	$10.28	$10.20	$10.28	$10.28	2,370
2018-06-25	$10.03	$10.27	$10.03	$10.24	$10.24	2,878
2018-06-22	$10.18	$10.28	$10.08	$10.11	$10.11	11,192
2018-06-21	$10.19	$10.19	$10.08	$10.11	$10.11	1,577
2018-06-20	$10.00	$10.28	$10.00	$10.20	$10.20	4,202
2018-06-19	$10.15	$10.27	$9.89	$10.01	$10.01	6,723
2018-06-18	$10.30	$10.30	$9.93	$10.27	$10.27	10,215
2018-06-15	$10.25	$10.33	$10.21	$10.33	$10.33	11,120
2018-06-14	$10.11	$10.29	$9.86	$10.24	$10.24	12,256
2018-06-13	$10.00	$10.36	$9.88	$10.05	$10.05	15,394
2018-06-12	$10.40	$10.40	$10.04	$10.11	$10.11	9,845
2018-06-11	$10.10	$10.17	$9.85	$10.16	$10.16	7,857
2018-06-08	$10.20	$10.38	$10.14	$10.14	$10.14	5,218
2018-06-07	$9.82	$10.50	$9.82	$10.12	$10.12	15,181
2018-06-06	$10.12	$10.30	$9.80	$9.81	$9.81	28,796
2018-06-05	$9.94	$10.16	$9.69	$10.10	$10.10	26,737
2018-06-04	$9.98	$10.23	$9.73	$9.81	$9.81	3,467
2018-06-01	$9.70	$9.99	$9.61	$9.96	$9.96	14,080
2018-05-31	$9.45	$9.61	$9.35	$9.61	$9.61	8,052
2018-05-30	$9.62	$9.67	$9.38	$9.38	$9.38	9,067
2018-05-29	$9.51	$9.72	$9.36	$9.48	$9.48	8,247
2018-05-25	$9.73	$9.73	$9.58	$9.69	$9.69	742
2018-05-24	$9.51	$9.65	$9.36	$9.64	$9.64	5,577
2018-05-23	$9.53	$9.66	$9.38	$9.50	$9.50	5,405
2018-05-22	$9.50	$9.74	$9.27	$9.50	$9.50	7,788
2018-05-21	$9.24	$9.64	$9.06	$9.64	$9.64	12,540
2018-05-18	$9.17	$9.33	$9.15	$9.17	$9.17	6,741
2018-05-17	$9.25	$9.36	$9.16	$9.17	$9.17	4,719
2018-05-16	$9.04	$9.30	$9.04	$9.12	$9.12	4,027
2018-05-15	$9.16	$9.50	$9.12	$9.15	$9.15	11,614
2018-05-14	$9.44	$9.50	$9.14	$9.14	$9.14	7,973
2018-05-11	$9.60	$9.60	$9.36	$9.37	$9.37	3,832
2018-05-10	$9.50	$9.70	$9.44	$9.68	$9.68	11,036
2018-05-09	$9.21	$9.49	$9.08	$9.49	$9.49	9,226
2018-05-08	$9.81	$9.81	$8.98	$9.34	$9.34	12,442
2018-05-07	$9.65	$9.65	$8.71	$8.99	$8.99	16,115
2018-05-04	$9.35	$9.35	$9.34	$9.34	$9.34	910
2018-05-03	$8.95	$9.30	$8.90	$9.05	$9.05	16,885
2018-05-02	$9.60	$9.60	$8.88	$9.00	$9.00	9,052
2018-05-01	$8.95	$9.20	$8.89	$9.05	$9.05	5,646
2018-04-30	$8.96	$8.96	$8.74	$8.79	$8.79	17,547
2018-04-27	$8.65	$8.93	$8.65	$8.86	$8.86	18,165
2018-04-26	$8.94	$8.94	$8.66	$8.69	$8.69	18,224
2018-04-25	$8.90	$8.95	$8.83	$8.89	$8.89	4,449
2018-04-24	$8.87	$8.92	$8.65	$8.82	$8.82	53,206
2018-04-23	$8.99	$9.44	$8.83	$8.83	$8.83	11,693
2018-04-20	$9.12	$9.52	$8.79	$9.08	$9.08	90,121
2018-04-19	$9.17	$9.44	$9.08	$9.19	$9.19	11,548
2018-04-18	$9.09	$9.30	$8.93	$9.17	$9.17	15,518
2018-04-17	$9.08	$9.24	$8.95	$9.08	$9.08	18,742
2018-04-16	$9.25	$9.25	$9.10	$9.10	$9.10	1,729
2018-04-13	$9.01	$9.08	$8.90	$9.00	$9.00	10,656
2018-04-12	$9.05	$9.15	$8.87	$8.97	$8.97	61,088
2018-04-11	$9.12	$9.32	$9.01	$9.03	$9.03	4,783
2018-04-10	$9.21	$9.35	$8.86	$9.08	$9.08	4,351
2018-04-09	$9.00	$9.67	$8.75	$9.06	$9.06	29,517
2018-04-06	$9.08	$9.26	$8.90	$9.04	$9.04	7,225
2018-04-05	$9.00	$9.48	$8.78	$9.14	$9.14	26,012
2018-04-04	$8.71	$8.95	$8.63	$8.81	$8.81	16,868
2018-04-03	$8.97	$8.97	$8.61	$8.75	$8.75	7,425
2018-04-02	$8.62	$9.01	$8.51	$9.01	$9.01	6,182
2018-03-29	$8.66	$8.90	$8.60	$8.75	$8.75	3,734
2018-03-28	$8.62	$8.68	$8.50	$8.51	$8.51	65,456
2018-03-27	$8.57	$8.87	$8.20	$8.53	$8.53	12,123
2018-03-26	$8.83	$8.85	$8.51	$8.53	$8.53	24,700
2018-03-23	$8.90	$8.90	$8.70	$8.77	$8.77	23,997
2018-03-22	$8.88	$8.90	$8.85	$8.89	$8.89	15,808
2018-03-21	$8.93	$8.98	$8.88	$8.92	$8.92	18,246
2018-03-20	$8.95	$9.10	$8.50	$8.92	$8.92	139,796
2018-03-19	$8.87	$9.16	$8.82	$8.83	$8.83	13,851
2018-03-16	$8.89	$9.16	$8.88	$8.94	$8.94	13,002
2018-03-15	$8.99	$9.14	$8.86	$8.91	$8.91	6,352
2018-03-14	$9.10	$9.14	$9.04	$9.04	$9.04	7,854
2018-03-13	$9.33	$9.33	$9.05	$9.05	$9.05	16,564
2018-03-12	$9.14	$9.14	$9.01	$9.08	$9.08	10,116
2018-03-09	$9.00	$9.34	$8.85	$9.16	$9.16	10,561
2018-03-08	$8.87	$9.24	$8.87	$8.98	$8.98	23,275
2018-03-07	$8.74	$9.40	$8.68	$8.87	$8.87	26,566
2018-03-06	$8.87	$9.01	$8.62	$8.78	$8.78	18,095
2018-03-05	$9.00	$9.14	$8.72	$8.93	$8.93	26,261
2018-03-02	$9.10	$9.15	$8.85	$8.96	$8.96	65,916
2018-03-01	$9.28	$9.39	$9.03	$9.16	$9.16	5,535
2018-02-28	$9.28	$9.56	$9.01	$9.48	$9.48	2,462
2018-02-27	$9.70	$9.74	$9.49	$9.71	$9.71	9,355
2018-02-26	$9.30	$9.64	$9.25	$9.63	$9.63	22,837
2018-02-23	$9.27	$9.33	$9.04	$9.26	$9.26	13,708
2018-02-22	$9.20	$9.26	$9.05	$9.26	$9.26	18,252
2018-02-21	$8.95	$9.25	$8.94	$9.22	$9.22	16,648
2018-02-20	$8.84	$8.97	$8.72	$8.89	$8.89	43,941
2018-02-16	$8.90	$8.99	$8.76	$8.92	$8.92	17,539
2018-02-15	$8.91	$8.91	$8.76	$8.83	$8.83	16,675
2018-02-14	$9.07	$9.13	$8.80	$8.85	$8.85	16,658
2018-02-13	$9.10	$9.39	$8.61	$9.00	$9.00	21,312
2018-02-12	$9.17	$9.44	$8.66	$9.15	$9.15	39,547
2018-02-09	$9.05	$9.38	$8.81	$9.20	$9.20	75,348
2018-02-08	$9.25	$9.33	$8.97	$9.06	$9.06	25,353
2018-02-07	$9.00	$9.29	$9.00	$9.14	$9.14	30,054
2018-02-06	$9.20	$9.38	$8.61	$9.05	$9.05	198,641
2018-02-05	$10.24	$10.45	$9.87	$9.96	$9.96	34,330
2018-02-02	$10.43	$10.43	$10.09	$10.37	$10.37	29,719
2018-02-01	$10.36	$10.49	$9.02	$10.44	$10.44	19,958
2018-01-31	$10.38	$10.47	$10.31	$10.42	$10.42	19,003
2018-01-30	$10.28	$10.40	$9.92	$10.40	$10.40	18,145
2018-01-29	$10.42	$10.42	$10.04	$10.32	$10.32	90,508
2018-01-26	$10.50	$10.57	$10.15	$10.49	$10.49	35,155
2018-01-25	$10.48	$10.60	$10.43	$10.48	$10.48	43,930
2018-01-24	$10.35	$10.62	$10.35	$10.60	$10.60	28,154
2018-01-23	$10.11	$10.51	$10.11	$10.34	$10.34	24,366
2018-01-22	$10.55	$10.57	$10.24	$10.34	$10.34	28,825
2018-01-19	$10.17	$10.70	$10.05	$10.55	$10.55	74,406
2018-01-18	$10.50	$10.57	$10.05	$10.15	$10.15	13,435
2018-01-17	$10.59	$10.60	$10.52	$10.56	$10.56	7,685
2018-01-16	$10.45	$10.61	$9.94	$10.55	$10.55	25,371
2018-01-12	$10.63	$10.64	$10.25	$10.25	$10.25	17,564
2018-01-11	$10.60	$10.62	$9.85	$10.60	$10.60	57,815
2018-01-10	$10.75	$10.75	$10.51	$10.60	$10.60	30,958
2018-01-09	$10.19	$10.81	$10.04	$10.69	$10.69	71,709
2018-01-08	$9.82	$10.22	$9.72	$10.01	$10.01	30,837
2018-01-05	$9.87	$9.87	$9.57	$9.82	$9.82	21,266
2018-01-04	$9.83	$9.94	$9.83	$9.86	$9.86	9,043
2018-01-03	$9.74	$9.80	$9.68	$9.74	$9.74	18,386
2018-01-02	$9.53	$9.68	$9.22	$9.56	$9.56	22,402
2017-12-29	$9.62	$9.74	$9.46	$9.70	$9.70	17,934
2017-12-28	$9.60	$9.83	$9.60	$9.60	$9.60	4,986
2017-12-27	$9.70	$9.85	$9.61	$9.61	$9.61	7,067
2017-12-26	$9.55	$9.85	$9.55	$9.82	$9.82	4,685
2017-12-22	$9.58	$9.71	$9.41	$9.71	$9.71	18,313
2017-12-21	$9.67	$9.79	$9.58	$9.58	$9.58	9,671
2017-12-20	$9.87	$9.91	$9.67	$9.70	$9.70	19,898
2017-12-19	$9.83	$9.94	$9.72	$9.85	$9.85	31,373
2017-12-18	$9.87	$9.91	$9.70	$9.85	$9.85	20,921
2017-12-15	$9.66	$9.80	$9.65	$9.74	$9.74	13,578
2017-12-14	$9.62	$9.81	$9.62	$9.66	$9.66	60,003
2017-12-13	$9.46	$9.78	$9.46	$9.61	$9.61	3,902
2017-12-12	$9.53	$9.80	$9.48	$9.53	$9.53	14,371
2017-12-11	$9.86	$9.86	$9.45	$9.52	$9.52	25,435
2017-12-08	$9.81	$10.07	$9.65	$9.87	$9.87	13,290
2017-12-07	$9.96	$9.96	$9.49	$9.77	$9.77	44,273
2017-12-06	$9.80	$10.13	$9.77	$9.97	$9.97	14,676
2017-12-05	$10.04	$10.20	$9.90	$10.18	$10.18	21,822
2017-12-04	$10.41	$10.49	$10.01	$10.09	$10.09	22,925
2017-12-01	$10.44	$10.44	$9.97	$10.34	$10.34	28,377
2017-11-30	$10.55	$10.55	$10.31	$10.49	$10.49	40,211
2017-11-29	$10.49	$10.50	$10.30	$10.50	$10.50	25,844
2017-11-28	$10.28	$10.71	$10.28	$10.46	$10.46	231,546
2017-11-27	$10.28	$10.39	$10.06	$10.20	$10.20	14,839
2017-11-24	$10.05	$10.27	$9.87	$10.27	$10.27	24,924
2017-11-22	$10.30	$10.42	$9.88	$10.02	$10.02	38,861
2017-11-21	$10.40	$10.50	$10.25	$10.31	$10.31	26,589
2017-11-20	$10.20	$10.48	$10.20	$10.39	$10.39	82,603
2017-11-17	$10.40	$10.40	$9.95	$10.19	$10.19	87,242
2017-11-16	$9.88	$10.44	$9.88	$10.15	$10.15	149,809
2017-11-15	$9.87	$9.99	$9.85	$9.86	$9.86	43,599
2017-11-14	$9.83	$9.95	$9.77	$9.95	$9.95	44,795
2017-11-13	$9.74	$9.95	$9.66	$9.78	$9.78	61,368
2017-11-10	$9.83	$9.90	$9.59	$9.65	$9.65	34,315
2017-11-09	$9.89	$10.13	$9.73	$9.89	$9.89	81,779
2017-11-08	$9.63	$9.95	$9.09	$9.94	$9.94	152,005
2017-11-07	$8.61	$9.66	$8.50	$9.54	$9.54	432,880
2017-11-06	$7.56	$7.70	$7.39	$7.68	$7.68	22,214
2017-11-03	$7.55	$7.65	$7.50	$7.57	$7.57	23,074
2017-11-02	$7.70	$7.71	$7.54	$7.58	$7.58	16,332
2017-11-01	$7.71	$7.75	$7.45	$7.63	$7.63	26,360
2017-10-31	$7.59	$7.80	$7.56	$7.64	$7.64	36,129
2017-10-30	$7.85	$7.85	$7.55	$7.61	$7.61	99,488
2017-10-27	$7.58	$8.08	$7.42	$7.81	$7.81	82,917
2017-10-26	$7.65	$7.65	$7.43	$7.60	$7.60	2,919
2017-10-25	$7.72	$7.73	$7.50	$7.50	$7.50	615
2017-10-24	$7.55	$7.70	$7.45	$7.57	$7.57	18,551
2017-10-23	$7.33	$7.84	$7.33	$7.65	$7.65	7,853
2017-10-20	$7.47	$7.85	$7.47	$7.55	$7.55	2,111
2017-10-19	$7.60	$7.96	$7.26	$7.46	$7.46	13,800
2017-10-18	$7.65	$7.87	$7.60	$7.60	$7.60	21,310
2017-10-17	$7.93	$7.96	$7.69	$7.69	$7.69	24,510
2017-10-16	$7.76	$7.97	$7.71	$7.97	$7.97	1,106
2017-10-13	$7.71	$7.82	$7.64	$7.73	$7.73	3,278
2017-10-12	$7.67	$7.82	$7.66	$7.67	$7.67	16,089
2017-10-11	$7.74	$7.81	$7.60	$7.66	$7.66	8,637
2017-10-10	$7.67	$7.81	$7.61	$7.81	$7.81	5,144
2017-10-09	$7.68	$7.97	$7.63	$7.85	$7.85	8,020
2017-10-06	$7.60	$7.89	$7.60	$7.88	$7.88	13,562
2017-10-05	$7.93	$7.93	$7.75	$7.90	$7.90	3,624
2017-10-04	$7.98	$7.99	$7.87	$7.97	$7.97	6,201
2017-10-03	$7.96	$7.99	$7.90	$7.96	$7.96	5,089
2017-10-02	$7.83	$7.98	$7.83	$7.95	$7.95	6,284
2017-09-29	$7.58	$7.90	$7.56	$7.89	$7.89	19,493
2017-09-28	$7.73	$7.90	$7.53	$7.60	$7.60	39,485
2017-09-27	$7.61	$7.93	$7.45	$7.83	$7.83	20,898
2017-09-26	$7.57	$7.90	$7.57	$7.81	$7.81	34,157
2017-09-25	$7.67	$7.67	$7.50	$7.61	$7.61	5,674
2017-09-22	$7.71	$7.87	$7.51	$7.75	$7.75	8,580
2017-09-21	$7.64	$7.72	$7.46	$7.54	$7.54	4,140
2017-09-20	$7.90	$7.95	$7.62	$7.66	$7.66	3,427
2017-09-19	$7.78	$7.93	$7.75	$7.86	$7.86	13,651
2017-09-18	$7.94	$7.94	$7.75	$7.78	$7.78	16,348
2017-09-15	$7.46	$7.99	$7.32	$7.99	$7.99	37,725
2017-09-14	$7.27	$7.64	$7.27	$7.54	$7.54	14,175
2017-09-13	$7.19	$7.46	$7.19	$7.40	$7.40	12,550
2017-09-12	$7.45	$7.45	$7.21	$7.22	$7.22	11,950
2017-09-11	$7.31	$7.51	$7.03	$7.20	$7.20	11,743
2017-09-08	$7.40	$7.40	$7.05	$7.22	$7.22	14,054
2017-09-07	$7.36	$7.44	$7.17	$7.34	$7.34	21,344
2017-09-06	$7.32	$7.53	$7.26	$7.32	$7.32	21,960
2017-09-05	$7.50	$7.52	$7.09	$7.35	$7.35	21,888
2017-09-01	$7.85	$7.85	$7.37	$7.52	$7.52	12,746
2017-08-31	$7.35	$7.97	$7.26	$7.71	$7.71	38,205
2017-08-30	$7.22	$7.51	$7.11	$7.38	$7.38	19,163
2017-08-29	$7.25	$7.29	$6.80	$7.18	$7.18	41,390
2017-08-28	$7.50	$7.59	$7.37	$7.44	$7.44	67,369
2017-08-25	$7.45	$7.51	$7.42	$7.45	$7.45	6,666
2017-08-24	$7.27	$7.48	$7.25	$7.34	$7.34	3,251
2017-08-23	$7.26	$7.32	$7.18	$7.32	$7.32	1,005
2017-08-22	$7.11	$7.24	$7.10	$7.21	$7.21	16,454
2017-08-21	$7.12	$7.22	$7.10	$7.11	$7.11	20,615
2017-08-18	$7.10	$7.13	$7.04	$7.11	$7.11	7,494
2017-08-17	$7.13	$7.19	$7.10	$7.10	$7.10	12,159
2017-08-16	$7.10	$7.27	$7.10	$7.27	$7.27	6,957
2017-08-15	$7.14	$7.14	$6.95	$7.06	$7.06	18,810
2017-08-14	$7.06	$7.13	$7.01	$7.11	$7.11	4,269
2017-08-11	$7.10	$7.15	$7.06	$7.06	$7.06	4,470
2017-08-10	$7.09	$7.10	$6.84	$6.91	$6.91	41,779
2017-08-09	$7.14	$7.43	$7.04	$7.09	$7.09	11,105
2017-08-08	$7.21	$7.25	$7.15	$7.17	$7.17	22,846
2017-08-07	$7.24	$7.45	$7.15	$7.21	$7.21	43,365
2017-08-04	$7.19	$7.26	$7.16	$7.26	$7.26	9,435
2017-08-03	$7.17	$7.27	$7.12	$7.19	$7.19	11,664
2017-08-02	$7.40	$7.40	$7.15	$7.22	$7.22	12,111
2017-08-01	$7.00	$7.52	$7.00	$7.47	$7.47	3,852
2017-07-31	$7.40	$7.42	$7.17	$7.25	$7.25	8,021
2017-07-28	$7.44	$7.46	$7.17	$7.46	$7.46	2,170
2017-07-27	$7.48	$7.54	$7.45	$7.47	$7.47	7,347
2017-07-26	$7.19	$7.55	$7.19	$7.48	$7.48	6,356
2017-07-25	$7.12	$7.54	$7.10	$7.48	$7.48	21,285
2017-07-24	$7.43	$7.50	$7.40	$7.48	$7.48	10,304
2017-07-21	$7.49	$7.49	$7.38	$7.38	$7.38	31,393
2017-07-20	$7.51	$7.59	$7.33	$7.38	$7.38	15,396
2017-07-19	$7.50	$7.62	$7.45	$7.50	$7.50	4,329
2017-07-18	$7.45	$7.76	$7.45	$7.50	$7.50	32,207
2017-07-17	$7.55	$7.55	$7.31	$7.39	$7.39	30,465
2017-07-14	$7.67	$7.67	$7.49	$7.61	$7.61	6,238
2017-07-13	$7.62	$7.70	$7.62	$7.64	$7.64	22,800
2017-07-12	$7.60	$7.65	$7.48	$7.65	$7.65	26,177
2017-07-11	$7.40	$7.64	$7.39	$7.57	$7.57	8,163
2017-07-10	$7.27	$7.42	$7.27	$7.40	$7.40	6,862
2017-07-07	$7.41	$7.41	$7.23	$7.31	$7.31	13,132
2017-07-06	$7.24	$7.43	$7.24	$7.27	$7.27	11,672
2017-07-05	$7.43	$7.43	$7.21	$7.27	$7.27	19,834
2017-07-03	$7.35	$7.40	$7.30	$7.30	$7.30	3,442
2017-06-30	$7.33	$7.38	$7.18	$7.28	$7.28	188,554
2017-06-29	$7.29	$7.44	$7.27	$7.38	$7.38	2,097
2017-06-28	$7.23	$7.45	$7.23	$7.32	$7.32	4,278
2017-06-27	$7.37	$7.45	$7.31	$7.34	$7.34	9,811
2017-06-26	$7.58	$7.58	$7.29	$7.45	$7.45	8,343
2017-06-23	$7.37	$7.44	$7.25	$7.41	$7.41	26,900
2017-06-22	$7.30	$7.62	$7.27	$7.37	$7.37	4,022
2017-06-21	$7.28	$7.43	$7.21	$7.32	$7.32	18,105
2017-06-20	$7.32	$7.39	$7.27	$7.30	$7.30	12,875
2017-06-19	$7.31	$7.40	$7.18	$7.38	$7.38	36,790
2017-06-16	$7.40	$7.40	$7.26	$7.27	$7.27	9,574
2017-06-15	$7.30	$7.34	$7.30	$7.33	$7.33	3,054
2017-06-14	$7.46	$7.46	$7.32	$7.32	$7.32	24,977
2017-06-13	$7.27	$7.49	$7.27	$7.47	$7.47	4,263
2017-06-12	$7.45	$7.48	$7.30	$7.48	$7.48	9,863
2017-06-09	$7.52	$7.52	$7.43	$7.45	$7.45	14,278
2017-06-08	$7.40	$7.59	$7.40	$7.47	$7.47	33,945
2017-06-07	$7.40	$7.41	$7.38	$7.40	$7.40	20,632
2017-06-06	$7.50	$7.50	$7.40	$7.42	$7.42	7,981
2017-06-05	$7.50	$7.52	$7.45	$7.46	$7.46	29,768
2017-06-02	$7.56	$7.57	$7.48	$7.50	$7.50	7,254
2017-06-01	$7.50	$7.64	$7.48	$7.53	$7.53	10,316
2017-05-31	$7.51	$7.55	$7.47	$7.52	$7.52	16,135
2017-05-30	$7.64	$7.66	$7.52	$7.54	$7.54	5,693
2017-05-26	$7.64	$7.85	$7.57	$7.64	$7.64	16,595
2017-05-25	$7.68	$7.77	$7.55	$7.76	$7.76	14,678
2017-05-24	$7.75	$7.75	$7.63	$7.64	$7.64	9,722
2017-05-23	$7.69	$7.81	$7.69	$7.75	$7.75	32,006
2017-05-22	$7.90	$7.91	$7.79	$7.84	$7.84	9,140
2017-05-19	$7.89	$7.93	$7.68	$7.84	$7.84	17,141
2017-05-18	$7.63	$7.89	$7.54	$7.84	$7.84	39,364
2017-05-17	$7.80	$7.80	$7.63	$7.68	$7.68	22,067
2017-05-16	$7.85	$7.89	$7.81	$7.81	$7.81	28,645
2017-05-15	$7.63	$7.85	$7.63	$7.83	$7.83	36,768
2017-05-12	$7.63	$7.67	$7.52	$7.63	$7.63	26,091
2017-05-11	$7.63	$7.78	$7.62	$7.68	$7.68	26,618
2017-05-10	$7.64	$8.03	$7.57	$7.94	$7.94	50,004
2017-05-09	$8.31	$8.31	$7.58	$7.63	$7.63	178,184
2017-05-08	$8.60	$8.60	$8.48	$8.57	$8.57	28,620
2017-05-05	$8.49	$8.65	$8.34	$8.59	$8.59	123,573
2017-05-04	$8.19	$8.50	$8.05	$8.48	$8.48	98,251
2017-05-03	$8.48	$8.59	$8.36	$8.39	$8.39	6,637
2017-05-02	$8.60	$8.60	$8.25	$8.60	$8.60	58,932
2017-05-01	$8.46	$8.66	$8.24	$8.58	$8.58	70,723
2017-04-28	$8.41	$8.49	$8.20	$8.48	$8.48	30,351
2017-04-27	$8.57	$8.62	$8.23	$8.29	$8.29	38,787
2017-04-26	$8.02	$8.73	$8.02	$8.60	$8.60	78,334
2017-04-25	$8.36	$8.36	$7.89	$8.04	$8.04	60,655
2017-04-24	$8.65	$8.76	$8.29	$8.29	$8.29	46,521
2017-04-21	$8.53	$8.69	$8.47	$8.62	$8.62	12,188
2017-04-20	$8.60	$8.66	$8.40	$8.60	$8.60	17,866
2017-04-19	$8.51	$8.81	$8.51	$8.57	$8.57	38,217
2017-04-18	$8.53	$8.95	$8.53	$8.57	$8.57	84,245
2017-04-17	$8.60	$8.67	$8.35	$8.60	$8.60	63,639
2017-04-13	$8.55	$8.68	$8.26	$8.54	$8.54	50,442
2017-04-12	$8.50	$8.69	$8.33	$8.60	$8.60	25,167
2017-04-11	$8.59	$8.71	$8.31	$8.42	$8.42	37,482
2017-04-10	$8.69	$8.72	$8.51	$8.63	$8.63	18,142
2017-04-07	$8.68	$8.80	$8.44	$8.59	$8.59	60,808
2017-04-06	$8.43	$8.78	$8.41	$8.67	$8.67	85,215
2017-04-05	$8.23	$8.74	$8.23	$8.35	$8.35	132,800
2017-04-04	$8.20	$8.30	$8.02	$8.20	$8.20	18,237
2017-04-03	$8.26	$8.45	$8.15	$8.15	$8.15	15,636
2017-03-31	$8.44	$8.44	$8.13	$8.34	$8.34	15,719
2017-03-30	$8.09	$8.50	$8.09	$8.40	$8.40	6,645
2017-03-29	$8.35	$8.55	$8.35	$8.42	$8.42	15,965
2017-03-28	$8.25	$8.56	$8.05	$8.46	$8.46	33,795
2017-03-27	$8.00	$8.40	$7.95	$8.31	$8.31	9,515
2017-03-24	$8.16	$8.50	$8.02	$8.02	$8.02	7,175
2017-03-23	$7.88	$8.23	$7.88	$8.15	$8.15	15,481
2017-03-22	$8.33	$8.33	$7.67	$7.90	$7.90	107,078
2017-03-21	$8.40	$8.43	$8.22	$8.29	$8.29	36,132
2017-03-20	$8.40	$8.56	$8.24	$8.27	$8.27	28,474
2017-03-17	$8.51	$8.58	$8.02	$8.40	$8.40	53,685
2017-03-16	$8.36	$8.59	$8.25	$8.46	$8.46	96,781
2017-03-15	$7.81	$8.39	$7.81	$8.27	$8.27	45,508
2017-03-14	$7.80	$7.95	$7.70	$7.92	$7.92	16,423
2017-03-13	$7.75	$7.97	$7.64	$7.97	$7.97	30,261
2017-03-10	$7.94	$8.13	$7.87	$7.98	$7.98	57,001
2017-03-09	$7.70	$7.90	$7.64	$7.85	$7.85	47,602
2017-03-08	$7.62	$7.74	$7.56	$7.68	$7.68	50,318
2017-03-07	$7.65	$7.73	$7.58	$7.64	$7.64	99,743
2017-03-06	$7.87	$7.93	$7.64	$7.69	$7.69	48,714
2017-03-03	$7.86	$7.94	$7.59	$7.84	$7.84	18,850
2017-03-02	$8.05	$8.05	$7.81	$7.95	$7.95	30,161
2017-03-01	$7.87	$8.10	$7.87	$8.01	$8.01	36,699
2017-02-28	$7.82	$7.98	$7.68	$7.82	$7.82	28,142
2017-02-27	$8.02	$8.06	$7.55	$7.90	$7.90	96,558
2017-02-24	$8.29	$8.50	$8.15	$8.24	$8.24	22,703
2017-02-23	$8.58	$8.58	$8.05	$8.36	$8.36	32,689
2017-02-22	$8.60	$8.63	$8.38	$8.53	$8.53	28,618
2017-02-21	$8.67	$8.87	$8.55	$8.66	$8.66	175,727
2017-02-17	$8.23	$8.50	$8.06	$8.50	$8.50	128,655
2017-02-16	$8.50	$8.50	$8.37	$8.38	$8.38	49,129
2017-02-15	$8.42	$8.76	$8.12	$8.48	$8.48	55,528
2017-02-14	$8.33	$8.41	$8.09	$8.39	$8.39	90,791
2017-02-13	$8.37	$8.40	$7.89	$8.35	$8.35	149,275
2017-02-10	$7.50	$8.13	$7.42	$8.07	$8.07	148,009
2017-02-09	$7.20	$7.49	$7.11	$7.48	$7.48	93,489
2017-02-08	$7.20	$7.25	$7.00	$7.20	$7.20	157,842
2017-02-07	$7.50	$7.75	$6.98	$7.10	$7.10	11,419
2017-02-06	$6.49	$6.52	$6.15	$6.36	$6.36	46,628
2017-02-03	$6.43	$6.62	$6.34	$6.46	$6.46	29,692
2017-02-02	$6.58	$6.58	$6.50	$6.50	$6.50	1,029
2017-02-01	$6.62	$6.62	$6.54	$6.54	$6.54	513
2017-01-31	$6.49	$6.55	$6.47	$6.55	$6.55	5,647
2017-01-30	$6.53	$6.62	$6.45	$6.55	$6.55	6,143
2017-01-27	$6.41	$6.65	$6.39	$6.48	$6.48	18,161
2017-01-26	$6.42	$6.42	$6.36	$6.36	$6.36	725
2017-01-25	$6.35	$6.69	$6.35	$6.65	$6.65	10,925
2017-01-24	$6.38	$6.38	$6.32	$6.37	$6.37	4,218
2017-01-23	$6.66	$6.66	$5.96	$6.33	$6.33	38,671
2017-01-20	$6.66	$6.70	$6.51	$6.70	$6.70	524
2017-01-19	$6.69	$6.70	$6.68	$6.68	$6.68	1,731
2017-01-18	$6.57	$6.70	$6.57	$6.69	$6.69	2,134
2017-01-17	$6.70	$6.70	$6.69	$6.69	$6.69	2,051
2017-01-13	$6.70	$6.70	$6.65	$6.65	$6.65	4,164
2017-01-12	$6.63	$6.71	$6.62	$6.70	$6.70	13,006
2017-01-11	$6.65	$6.68	$6.65	$6.68	$6.68	1,889
2017-01-10	$6.67	$6.70	$6.67	$6.68	$6.68	747
2017-01-09	$6.74	$6.75	$6.65	$6.70	$6.70	27,015
2017-01-06	$6.68	$6.75	$6.68	$6.75	$6.75	512
2017-01-05	$6.70	$6.74	$6.70	$6.74	$6.74	3,720
2017-01-04	$6.73	$6.74	$6.72	$6.72	$6.72	3,477
2017-01-03	$6.62	$6.80	$6.60	$6.72	$6.72	20,167
2016-12-30	$6.61	$6.65	$6.33	$6.64	$6.64	42,361
2016-12-29	$6.65	$6.72	$6.62	$6.62	$6.62	6,539
2016-12-28	$6.71	$6.74	$6.55	$6.73	$6.73	19,643
2016-12-27	$6.74	$6.74	$6.71	$6.71	$6.71	2,188
2016-12-23	$6.68	$6.80	$6.68	$6.73	$6.73	9,482
2016-12-22	$6.68	$6.73	$6.68	$6.73	$6.73	3,131
2016-12-21	$6.74	$6.75	$6.69	$6.71	$6.71	3,683
2016-12-20	$6.73	$6.74	$6.63	$6.73	$6.73	6,768
2016-12-19	$6.53	$6.74	$6.53	$6.74	$6.74	3,405
2016-12-16	$6.68	$6.74	$6.63	$6.73	$6.73	2,465
2016-12-15	$6.64	$6.78	$6.58	$6.59	$6.59	16,713
2016-12-14	$6.62	$6.72	$6.62	$6.69	$6.69	4,974
2016-12-13	$6.47	$6.76	$6.31	$6.64	$6.64	12,922
2016-12-12	$6.62	$6.75	$6.48	$6.70	$6.70	11,554
2016-12-09	$6.76	$6.78	$6.62	$6.62	$6.62	12,905
2016-12-08	$6.02	$6.65	$6.02	$6.58	$6.58	5,115
2016-12-07	$6.66	$6.80	$6.56	$6.65	$6.65	8,045
2016-12-06	$6.62	$6.89	$6.62	$6.62	$6.62	5,984
2016-12-05	$6.62	$6.86	$6.53	$6.58	$6.58	7,444
2016-12-02	$6.64	$6.82	$6.30	$6.62	$6.62	63,736
2016-12-01	$6.69	$6.77	$6.19	$6.65	$6.65	11,233
2016-11-30	$6.63	$6.70	$6.19	$6.70	$6.70	34,839
2016-11-29	$6.49	$6.65	$6.10	$6.63	$6.63	55,134
2016-11-28	$5.88	$6.49	$5.86	$6.44	$6.44	57,351
2016-11-25	$5.90	$6.01	$5.88	$5.93	$5.93	1,736
2016-11-23	$5.83	$5.98	$5.81	$5.94	$5.94	2,442
2016-11-22	$6.08	$6.10	$5.88	$5.98	$5.98	12,283
2016-11-21	$5.98	$6.18	$5.81	$6.16	$6.16	17,996
2016-11-18	$6.18	$6.28	$5.77	$6.19	$6.19	12,350
2016-11-17	$6.01	$6.25	$5.98	$6.01	$6.01	6,458
2016-11-16	$6.11	$6.37	$6.11	$6.37	$6.37	586
2016-11-15	$6.10	$6.40	$6.10	$6.30	$6.30	9,043
2016-11-14	$6.27	$6.41	$6.01	$6.08	$6.08	6,585
2016-11-11	$6.33	$6.43	$6.06	$6.21	$6.21	7,373
2016-11-10	$6.30	$6.49	$6.05	$6.26	$6.26	11,191
2016-11-09	$6.26	$6.43	$5.89	$6.20	$6.20	6,192
2016-11-08	$5.74	$6.42	$5.59	$6.38	$6.38	32,223
2016-11-07	$5.87	$6.10	$5.59	$5.74	$5.74	25,004
2016-11-04	$5.84	$5.92	$5.66	$5.75	$5.75	173,014
2016-11-03	$6.15	$6.15	$5.70	$5.82	$5.82	10,215
2016-11-02	$6.14	$6.40	$5.86	$6.34	$6.34	9,563
2016-11-01	$6.22	$6.25	$6.01	$6.14	$6.14	4,533
2016-10-31	$6.19	$6.29	$5.91	$6.19	$6.19	3,786
2016-10-28	$6.29	$6.29	$6.13	$6.19	$6.19	1,174
2016-10-27	$6.51	$6.51	$6.11	$6.28	$6.28	6,470
2016-10-26	$6.90	$6.90	$6.24	$6.36	$6.36	2,922
2016-10-25	$6.33	$6.40	$6.30	$6.40	$6.40	1,611
2016-10-24	$6.39	$6.59	$6.31	$6.59	$6.59	907
2016-10-21	$6.40	$6.66	$6.32	$6.32	$6.32	1,003
2016-10-20	$6.37	$6.60	$6.13	$6.37	$6.37	6,518
2016-10-19	$6.31	$6.60	$6.29	$6.33	$6.33	895
2016-10-18	$6.36	$6.39	$6.28	$6.28	$6.28	1,629
2016-10-17	$6.24	$6.52	$6.24	$6.41	$6.41	1,683
2016-10-14	$6.15	$6.47	$5.98	$6.22	$6.22	11,150
2016-10-13	$6.54	$6.58	$6.11	$6.24	$6.24	13,355
2016-10-12	$6.74	$6.74	$6.36	$6.74	$6.74	4,540
2016-10-11	$6.62	$6.86	$6.24	$6.47	$6.47	33,063
2016-10-10	$6.59	$6.70	$6.54	$6.59	$6.59	16,887
2016-10-07	$6.58	$6.63	$6.42	$6.63	$6.63	11,462
2016-10-06	$6.45	$6.68	$6.45	$6.66	$6.66	5,064
2016-10-05	$6.63	$6.67	$6.48	$6.59	$6.59	5,323
2016-10-04	$6.75	$6.79	$6.55	$6.55	$6.55	9,110
2016-10-03	$6.59	$6.97	$6.58	$6.79	$6.79	63,452
2016-09-30	$6.51	$6.83	$6.45	$6.72	$6.72	25,861
2016-09-29	$6.38	$6.49	$6.33	$6.48	$6.48	10,863
2016-09-28	$6.70	$6.71	$6.49	$6.50	$6.50	10,723
2016-09-27	$6.75	$6.75	$6.59	$6.70	$6.70	4,149
2016-09-26	$6.77	$6.77	$6.43	$6.43	$6.43	8,095
2016-09-23	$6.90	$6.90	$6.43	$6.72	$6.72	28,859
2016-09-22	$6.66	$6.97	$6.66	$6.88	$6.88	14,533
2016-09-21	$6.74	$6.81	$6.60	$6.60	$6.60	7,457
2016-09-20	$6.73	$6.73	$6.46	$6.70	$6.70	13,060
2016-09-19	$6.50	$6.81	$6.30	$6.77	$6.77	16,048
2016-09-16	$6.27	$6.71	$5.98	$6.44	$6.44	19,354
2016-09-15	$6.20	$6.25	$6.03	$6.25	$6.25	5,605
2016-09-14	$6.34	$6.35	$6.14	$6.19	$6.19	11,313
2016-09-13	$6.41	$6.41	$6.19	$6.41	$6.41	7,783
2016-09-12	$6.35	$6.46	$6.08	$6.45	$6.45	30,184
2016-09-09	$6.44	$6.55	$6.31	$6.41	$6.41	7,150
2016-09-08	$6.80	$6.80	$6.19	$6.50	$6.50	26,391
2016-09-07	$6.65	$7.00	$6.65	$6.78	$6.78	25,996
2016-09-06	$6.25	$6.74	$6.25	$6.69	$6.69	10,860
2016-09-02	$6.47	$6.56	$6.43	$6.47	$6.47	5,615
2016-09-01	$6.38	$6.69	$6.24	$6.46	$6.46	15,679
2016-08-31	$6.40	$6.60	$6.25	$6.60	$6.60	16,994
2016-08-30	$6.29	$6.40	$6.15	$6.30	$6.30	21,815
2016-08-29	$6.39	$6.40	$6.09	$6.11	$6.11	11,478
2016-08-26	$6.65	$6.73	$6.16	$6.46	$6.46	12,852
2016-08-25	$6.75	$6.92	$6.57	$6.91	$6.91	11,789
2016-08-24	$6.82	$7.00	$6.60	$6.78	$6.78	14,721
2016-08-23	$6.81	$6.96	$6.68	$6.89	$6.89	18,465
2016-08-22	$6.80	$6.85	$6.72	$6.82	$6.82	10,836
2016-08-19	$6.35	$6.85	$6.35	$6.76	$6.76	16,956
2016-08-18	$6.11	$6.50	$6.11	$6.47	$6.47	10,051
2016-08-17	$6.55	$6.55	$6.21	$6.38	$6.38	9,036
2016-08-16	$6.72	$6.74	$6.35	$6.53	$6.53	11,302
2016-08-15	$6.35	$6.94	$6.35	$6.76	$6.76	32,245
2016-08-12	$5.91	$6.39	$5.86	$6.38	$6.38	11,852
2016-08-11	$5.83	$5.95	$5.74	$5.95	$5.95	8,127
2016-08-10	$5.80	$5.88	$5.75	$5.87	$5.87	37,314
2016-08-09	$5.78	$5.84	$5.63	$5.83	$5.83	11,326
2016-08-08	$5.74	$5.82	$5.66	$5.80	$5.80	7,494
2016-08-05	$5.04	$5.72	$4.93	$5.65	$5.65	96,928
2016-08-04	$5.00	$5.01	$5.00	$5.01	$5.01	342
2016-08-03	$4.90	$5.00	$4.90	$4.94	$4.94	6,395
2016-08-02	$4.83	$5.02	$4.81	$5.01	$5.01	8,154
2016-08-01	$4.86	$4.92	$4.86	$4.88	$4.88	10,807
2016-07-29	$4.85	$4.92	$4.85	$4.88	$4.88	571
2016-07-28	$4.90	$4.91	$4.90	$4.91	$4.91	437
2016-07-27	$4.77	$4.89	$4.73	$4.79	$4.79	10,664
2016-07-26	$4.91	$4.91	$4.90	$4.90	$4.90	1,201
2016-07-25	$4.88	$4.98	$4.80	$4.88	$4.88	5,005
2016-07-22	$5.01	$5.01	$4.89	$4.90	$4.90	8,957
2016-07-21	$4.96	$5.01	$4.96	$5.00	$5.00	8,886
2016-07-20	$4.93	$5.02	$4.85	$4.91	$4.91	10,773
2016-07-19	$4.96	$5.07	$4.93	$5.00	$5.00	4,634
2016-07-18	$4.85	$5.08	$4.85	$4.91	$4.91	7,883
2016-07-15	$4.76	$4.90	$4.76	$4.82	$4.82	3,295
2016-07-14	$4.90	$4.94	$4.79	$4.79	$4.79	7,733
2016-07-13	$4.93	$5.09	$4.89	$4.89	$4.89	4,832
2016-07-12	$4.80	$4.95	$4.80	$4.90	$4.90	23,043
2016-07-11	$4.61	$5.05	$4.61	$4.95	$4.95	13,280
2016-07-08	$5.02	$5.10	$4.91	$4.99	$4.99	9,836
2016-07-07	$4.80	$5.02	$4.63	$5.01	$5.01	11,307
2016-07-06	$4.73	$4.80	$4.60	$4.79	$4.79	4,171
2016-07-05	$4.80	$4.82	$4.61	$4.71	$4.71	5,277
2016-07-01	$4.72	$4.87	$4.72	$4.84	$4.84	8,565
2016-06-30	$4.52	$4.99	$4.44	$4.68	$4.68	22,871
2016-06-29	$4.54	$4.54	$4.43	$4.54	$4.54	7,182
2016-06-28	$4.37	$4.53	$4.30	$4.48	$4.48	11,314
2016-06-27	$4.29	$4.44	$4.21	$4.43	$4.43	31,708
2016-06-24	$4.36	$4.55	$4.33	$4.55	$4.55	7,908
2016-06-23	$4.36	$4.49	$4.29	$4.44	$4.44	17,448
2016-06-22	$4.48	$4.62	$4.38	$4.42	$4.42	6,729
2016-06-21	$4.38	$4.64	$4.27	$4.63	$4.63	14,460
2016-06-20	$4.37	$4.49	$4.37	$4.43	$4.43	5,084
2016-06-17	$4.35	$4.52	$4.30	$4.30	$4.30	4,557
2016-06-16	$4.25	$4.39	$4.25	$4.39	$4.39	19,274
2016-06-15	$4.23	$4.27	$4.20	$4.27	$4.27	46,703
2016-06-14	$4.23	$4.23	$4.18	$4.20	$4.20	8,065
2016-06-13	$4.30	$4.31	$4.22	$4.27	$4.27	29,034
2016-06-10	$4.35	$4.37	$4.29	$4.31	$4.31	23,659
2016-06-09	$4.38	$4.45	$4.33	$4.35	$4.35	15,007
2016-06-08	$4.41	$4.49	$4.26	$4.29	$4.29	21,610
2016-06-07	$4.46	$4.51	$4.37	$4.43	$4.43	10,679
2016-06-06	$4.51	$4.51	$4.45	$4.49	$4.49	4,085
2016-06-03	$4.54	$4.56	$4.43	$4.45	$4.45	6,768
2016-06-02	$4.60	$4.60	$4.46	$4.51	$4.51	12,447
2016-06-01	$4.59	$4.65	$4.54	$4.58	$4.58	8,091
2016-05-31	$4.51	$4.64	$4.51	$4.59	$4.59	12,757
2016-05-27	$4.64	$4.65	$4.51	$4.51	$4.51	23,357
2016-05-26	$4.52	$4.65	$4.52	$4.58	$4.58	11,621
2016-05-25	$4.60	$4.70	$4.46	$4.47	$4.47	21,330
2016-05-24	$4.76	$4.90	$4.45	$4.60	$4.60	50,625
2016-05-23	$4.84	$4.89	$4.67	$4.80	$4.80	10,263
2016-05-20	$4.90	$4.97	$4.83	$4.85	$4.85	36,379
2016-05-19	$4.55	$4.74	$4.55	$4.70	$4.70	41,281
2016-05-18	$4.74	$4.74	$4.39	$4.68	$4.68	24,005
2016-05-17	$4.83	$4.87	$4.71	$4.74	$4.74	20,612
2016-05-16	$4.90	$4.93	$4.83	$4.87	$4.87	91,603
2016-05-13	$4.80	$4.98	$4.75	$4.98	$4.98	10,889
2016-05-12	$5.00	$5.05	$4.68	$4.85	$4.85	49,752
2016-05-11	$4.52	$4.99	$4.52	$4.94	$4.94	381,457
2016-05-10	$4.51	$4.51	$4.42	$4.45	$4.45	15,016
2016-05-09	$4.51	$4.56	$4.35	$4.42	$4.42	20,557
2016-05-06	$4.37	$4.85	$4.37	$4.55	$4.55	32,643
2016-05-05	$4.53	$4.56	$4.30	$4.41	$4.41	25,824
2016-05-04	$4.50	$4.58	$4.41	$4.51	$4.51	11,499
2016-05-03	$4.56	$4.62	$4.44	$4.57	$4.57	43,048
2016-05-02	$4.60	$4.78	$4.51	$4.57	$4.57	14,667
2016-04-29	$4.71	$4.73	$4.54	$4.61	$4.61	23,506
2016-04-28	$4.79	$4.80	$4.71	$4.71	$4.71	9,610
2016-04-27	$4.85	$4.91	$4.78	$4.81	$4.81	15,171
2016-04-26	$4.89	$4.89	$4.67	$4.87	$4.87	25,892
2016-04-25	$4.94	$4.94	$4.79	$4.93	$4.93	15,060
2016-04-22	$4.82	$4.87	$4.80	$4.81	$4.81	10,755
2016-04-21	$4.94	$4.95	$4.84	$4.88	$4.88	8,245
2016-04-20	$4.89	$4.95	$4.86	$4.92	$4.92	22,373
2016-04-19	$4.91	$4.96	$4.81	$4.95	$4.95	15,545
2016-04-18	$4.92	$4.98	$4.88	$4.89	$4.89	14,718
2016-04-15	$4.98	$5.06	$4.91	$4.91	$4.91	19,858
2016-04-14	$5.08	$5.16	$4.93	$5.05	$5.05	37,596
2016-04-13	$5.27	$5.29	$5.04	$5.08	$5.08	45,521
2016-04-12	$5.07	$5.31	$5.02	$5.29	$5.29	16,015
2016-04-11	$5.03	$5.24	$4.98	$5.01	$5.01	15,653
2016-04-08	$4.97	$5.14	$4.87	$5.06	$5.06	47,503
2016-04-07	$5.23	$5.23	$4.87	$5.00	$5.00	20,381
2016-04-06	$4.97	$4.98	$4.87	$4.96	$4.96	16,291
2016-04-05	$4.93	$5.00	$4.93	$4.94	$4.94	2,413
2016-04-04	$4.95	$5.02	$4.89	$5.00	$5.00	19,499
2016-04-01	$4.98	$4.98	$4.83	$4.85	$4.85	7,642
2016-03-31	$4.97	$4.97	$4.84	$4.85	$4.85	9,424
2016-03-30	$5.07	$5.26	$4.87	$4.89	$4.89	10,217
2016-03-29	$4.98	$5.12	$4.97	$5.01	$5.01	14,967
2016-03-28	$4.97	$5.15	$4.93	$4.96	$4.96	7,969
2016-03-24	$4.73	$5.03	$4.73	$4.96	$4.96	12,986
2016-03-23	$4.97	$5.06	$4.75	$4.75	$4.75	11,761
2016-03-22	$5.04	$5.15	$4.92	$4.97	$4.97	17,622
2016-03-21	$5.14	$5.14	$4.95	$5.04	$5.04	11,528
2016-03-18	$5.32	$5.48	$5.11	$5.14	$5.14	13,892
2016-03-17	$5.35	$5.58	$5.20	$5.33	$5.33	12,211
2016-03-16	$4.97	$5.52	$4.97	$5.40	$5.40	140,895
2016-03-15	$5.06	$5.23	$4.96	$4.96	$4.96	52,314
2016-03-14	$5.23	$5.23	$5.01	$5.07	$5.07	37,348
2016-03-11	$5.17	$5.22	$5.12	$5.13	$5.13	31,949
2016-03-10	$5.31	$5.31	$5.00	$5.07	$5.07	18,726
2016-03-09	$5.03	$5.20	$5.03	$5.09	$5.09	11,793
2016-03-08	$5.25	$5.30	$4.98	$5.05	$5.05	95,842
2016-03-07	$5.53	$5.74	$5.18	$5.24	$5.24	21,557
2016-03-04	$5.16	$5.80	$5.16	$5.51	$5.51	34,371
2016-03-03	$5.25	$5.45	$5.07	$5.23	$5.23	64,286
2016-03-02	$5.32	$5.49	$5.21	$5.44	$5.44	31,831
2016-03-01	$5.42	$5.59	$5.38	$5.42	$5.42	48,108
2016-02-29	$5.35	$5.49	$5.27	$5.33	$5.33	48,116
2016-02-26	$5.32	$5.42	$5.29	$5.39	$5.39	55,054
2016-02-25	$5.22	$5.39	$5.15	$5.37	$5.37	29,689
2016-02-24	$5.00	$5.24	$4.92	$5.21	$5.21	27,739
2016-02-23	$5.17	$5.24	$5.00	$5.03	$5.03	13,919
2016-02-22	$5.26	$5.45	$5.19	$5.20	$5.20	8,353
2016-02-19	$5.20	$5.24	$5.03	$5.19	$5.19	9,592
2016-02-18	$5.07	$5.18	$5.06	$5.13	$5.13	63,220
2016-02-17	$5.11	$5.18	$5.07	$5.07	$5.07	15,172
2016-02-16	$5.12	$5.20	$4.93	$5.05	$5.05	40,501
2016-02-12	$5.04	$5.22	$5.01	$5.10	$5.10	27,260
2016-02-11	$5.10	$5.19	$5.02	$5.03	$5.03	32,282
2016-02-10	$5.14	$5.30	$5.01	$5.17	$5.17	57,432
2016-02-09	$5.71	$5.81	$4.93	$5.16	$5.16	108,566
2016-02-08	$6.01	$6.25	$5.83	$5.86	$5.86	16,908
2016-02-05	$6.35	$6.44	$6.15	$6.19	$6.19	4,936
2016-02-04	$6.63	$6.63	$6.39	$6.42	$6.42	4,788
2016-02-03	$6.60	$6.60	$6.22	$6.42	$6.42	6,452
2016-02-02	$6.61	$6.61	$6.38	$6.41	$6.41	5,476
2016-02-01	$6.50	$6.70	$6.49	$6.65	$6.65	123,240
2016-01-29	$6.80	$7.20	$6.28	$6.60	$6.60	26,325
2016-01-28	$6.90	$6.98	$6.40	$6.52	$6.52	13,938
2016-01-27	$6.86	$7.27	$6.48	$6.90	$6.90	33,615
2016-01-26	$7.49	$7.49	$7.17	$7.24	$7.24	4,195
2016-01-25	$7.52	$7.53	$7.23	$7.30	$7.30	17,033
2016-01-22	$7.63	$7.68	$7.19	$7.30	$7.30	26,002
2016-01-21	$7.43	$7.92	$7.15	$7.33	$7.33	43,830
2016-01-20	$7.31	$7.31	$6.78	$7.16	$7.16	46,841
2016-01-19	$7.50	$7.59	$7.25	$7.36	$7.36	40,870
2016-01-15	$7.15	$7.58	$7.10	$7.49	$7.49	82,490
2016-01-14	$7.29	$7.55	$7.20	$7.30	$7.30	15,966
2016-01-13	$7.60	$7.60	$7.22	$7.31	$7.31	38,457
2016-01-12	$7.18	$7.79	$7.18	$7.41	$7.41	30,567
2016-01-11	$7.46	$7.74	$7.23	$7.40	$7.40	17,745
2016-01-08	$7.36	$7.74	$7.01	$7.36	$7.36	34,859
2016-01-07	$7.58	$7.60	$6.94	$7.31	$7.31	22,756
2016-01-06	$7.82	$7.98	$7.55	$7.72	$7.72	20,034
2016-01-05	$7.60	$7.87	$7.56	$7.81	$7.81	9,011
2016-01-04	$7.57	$7.91	$7.40	$7.83	$7.83	17,092
2015-12-31	$7.73	$7.79	$7.56	$7.79	$7.79	27,225
2015-12-30	$7.82	$7.89	$7.61	$7.79	$7.79	9,663
2015-12-29	$7.88	$7.88	$7.61	$7.80	$7.80	21,136
2015-12-28	$8.04	$8.35	$7.74	$7.75	$7.75	10,538
2015-12-24	$8.35	$8.44	$8.18	$8.18	$8.18	2,412
2015-12-23	$8.20	$8.47	$8.03	$8.40	$8.40	15,932
2015-12-22	$8.37	$8.77	$8.10	$8.30	$8.30	29,820
2015-12-21	$8.14	$8.34	$7.73	$8.30	$8.30	24,098
2015-12-18	$8.52	$8.76	$8.02	$8.15	$8.15	26,112
2015-12-17	$8.44	$9.10	$8.43	$8.67	$8.67	32,818
2015-12-16	$8.79	$9.12	$8.75	$8.77	$8.77	29,457
2015-12-15	$8.43	$9.00	$8.42	$8.86	$8.86	45,330
2015-12-14	$8.66	$8.69	$8.31	$8.48	$8.48	72,980
2015-12-11	$8.00	$8.66	$7.99	$8.55	$8.55	42,454
2015-12-10	$8.19	$8.40	$8.13	$8.18	$8.18	17,468
2015-12-09	$8.13	$8.31	$8.09	$8.27	$8.27	21,610
2015-12-08	$7.79	$8.19	$7.71	$8.09	$8.09	56,892
2015-12-07	$7.73	$7.86	$7.68	$7.86	$7.86	33,789
2015-12-04	$7.69	$7.85	$7.55	$7.68	$7.68	24,029
2015-12-03	$7.60	$7.87	$7.52	$7.85	$7.85	38,655
2015-12-02	$7.75	$7.80	$7.63	$7.68	$7.68	16,469
2015-12-01	$7.81	$7.87	$7.75	$7.78	$7.78	15,448
2015-11-30	$7.69	$7.88	$7.52	$7.80	$7.80	20,162
2015-11-27	$7.67	$7.81	$7.47	$7.80	$7.80	11,829
2015-11-25	$7.55	$7.85	$7.39	$7.77	$7.77	56,022
2015-11-24	$7.60	$7.62	$7.60	$7.62	$7.62	4,731
2015-11-23	$7.63	$7.68	$7.35	$7.55	$7.55	7,274
2015-11-20	$7.61	$7.73	$7.60	$7.60	$7.60	20,599
2015-11-19	$7.40	$7.90	$7.40	$7.61	$7.61	29,484
2015-11-18	$7.45	$7.55	$7.39	$7.40	$7.40	22,601
2015-11-17	$7.33	$7.45	$7.33	$7.36	$7.36	8,030
2015-11-16	$7.40	$7.41	$7.07	$7.28	$7.28	30,458
2015-11-13	$7.44	$7.64	$7.44	$7.44	$7.44	13,692
2015-11-12	$7.67	$7.88	$7.45	$7.45	$7.45	10,764
2015-11-11	$7.37	$8.20	$7.37	$7.66	$7.66	20,698
2015-11-10	$7.87	$8.39	$7.08	$7.32	$7.32	70,492
2015-11-09	$8.02	$8.40	$7.85	$7.88	$7.88	32,066
2015-11-06	$7.85	$8.94	$7.66	$8.02	$8.02	41,355
2015-11-05	$6.89	$8.03	$6.57	$7.85	$7.85	144,657
2015-11-04	$8.10	$8.49	$7.99	$8.38	$8.38	24,549
2015-11-03	$7.95	$8.23	$7.77	$8.11	$8.11	20,276
2015-11-02	$8.28	$8.28	$7.77	$7.95	$7.95	16,653
2015-10-30	$7.90	$8.35	$7.66	$7.95	$7.95	53,772
2015-10-29	$8.03	$8.20	$7.45	$7.84	$7.84	27,083
2015-10-28	$7.45	$8.46	$7.45	$8.16	$8.16	21,487
2015-10-27	$7.54	$7.69	$7.43	$7.45	$7.45	29,346
2015-10-26	$7.59	$7.62	$7.35	$7.51	$7.51	7,780
2015-10-23	$7.76	$8.10	$7.60	$7.60	$7.60	9,685
2015-10-22	$7.95	$8.08	$7.60	$7.70	$7.70	7,067
2015-10-21	$7.80	$8.07	$7.56	$8.07	$8.07	21,958
2015-10-20	$7.40	$7.81	$7.32	$7.81	$7.81	28,292
2015-10-19	$7.41	$7.41	$7.25	$7.40	$7.40	8,802
2015-10-16	$7.74	$7.74	$7.44	$7.45	$7.45	12,359
2015-10-15	$7.96	$7.99	$7.51	$7.74	$7.74	18,417
2015-10-14	$7.52	$8.05	$7.45	$7.91	$7.91	34,259
2015-10-13	$8.00	$8.00	$7.22	$7.59	$7.59	31,431
2015-10-12	$8.33	$8.46	$7.70	$7.80	$7.80	21,690
2015-10-09	$8.23	$8.35	$8.04	$8.30	$8.30	24,317
2015-10-08	$8.37	$8.50	$8.00	$8.17	$8.17	18,346
2015-10-07	$7.86	$8.28	$7.83	$8.23	$8.23	26,075
2015-10-06	$7.95	$8.10	$7.71	$7.80	$7.80	16,228
2015-10-05	$7.50	$7.99	$7.41	$7.86	$7.86	69,007
2015-10-02	$7.54	$7.72	$7.31	$7.48	$7.48	26,836
2015-10-01	$7.53	$7.97	$7.47	$7.57	$7.57	30,170
2015-09-30	$7.61	$7.70	$7.39	$7.59	$7.59	18,343
2015-09-29	$7.60	$7.92	$7.50	$7.63	$7.63	17,886
2015-09-28	$8.63	$8.63	$7.62	$7.62	$7.62	21,331
2015-09-25	$8.51	$8.87	$8.42	$8.75	$8.75	11,307
2015-09-24	$8.69	$8.78	$8.37	$8.50	$8.50	17,845
2015-09-23	$9.18	$9.26	$8.62	$8.78	$8.78	16,323
2015-09-22	$9.72	$9.72	$9.06	$9.15	$9.15	36,671
2015-09-21	$9.86	$9.92	$9.80	$9.80	$9.80	16,247
2015-09-18	$9.83	$9.99	$9.83	$9.88	$9.88	8,299
2015-09-17	$10.04	$10.04	$9.83	$9.96	$9.96	6,042
2015-09-16	$9.91	$10.12	$9.88	$10.10	$10.10	10,343
2015-09-15	$10.22	$10.22	$9.81	$9.92	$9.92	24,408
2015-09-14	$10.25	$10.28	$10.06	$10.15	$10.15	26,442
2015-09-11	$10.25	$10.34	$10.23	$10.28	$10.28	11,205
2015-09-10	$10.12	$10.46	$10.12	$10.26	$10.26	21,008
2015-09-09	$10.44	$10.44	$10.14	$10.14	$10.14	22,069
2015-09-08	$10.45	$10.56	$10.07	$10.46	$10.46	30,121
2015-09-04	$10.22	$10.47	$10.10	$10.34	$10.34	22,626
2015-09-03	$10.36	$10.54	$10.25	$10.28	$10.28	20,536
2015-09-02	$10.54	$10.54	$10.25	$10.27	$10.27	122,875
2015-09-01	$9.96	$10.42	$9.96	$10.40	$10.40	17,013
2015-08-31	$10.07	$10.16	$10.02	$10.10	$10.10	86,052

Perceptron Inc (PRCP) News Headlines

Recent Perceptron Inc (PRCP) News

Similar Companies to Perceptron Inc (PRCP) in the Scientific & Technical Instruments Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fortive Corp	FTV	Scientific & Technical Instruments	Technology	28,000
Sensata Technologies Holding Plc	ST	Scientific & Technical Instruments	Technology	19,200
Teledyne Technologies Inc	TDY	Scientific & Technical Instruments	Technology	13,000
Garmin Ltd	GRMN	Scientific & Technical Instruments	Technology	11,430
Keysight Technologies Inc	KEYS	Scientific & Technical Instruments	Technology	11,400
MKS Instruments Inc	MKSI	Scientific & Technical Instruments	Technology	11,000
Ii-Vi Inc	IIVI	Scientific & Technical Instruments	Technology	10,000
Trimble Inc	TRMB	Scientific & Technical Instruments	Technology	9,000
Itron Inc	ITRI	Scientific & Technical Instruments	Technology	7,100
Esco Technologies Inc	ESE	Scientific & Technical Instruments	Technology	5,500

Perceptron Inc (PRCP) Exchange: NASDAQ