Qumu Corp (QUMU) Stock

Data as of April 26, 2024

$0.90 ($0.01) 0.71%

Qumu Corp - Daily Information

Click for more stock information on Qumu Corp.

Daily Information	Data
Date	April 26, 2024
Open	$0.90
Previous Close	$0.90
High	$0.90
Low	$0.90
Adjusted Open	$0.90
Previous Adjusted Close	$0.90
Adjusted High	$0.90
Adjusted Low	$0.90

About Qumu Corp (QUMU)

Qumu is a leading provider of best-in-class tools to create, manage, secure, distribute and measure the success of live and on-demand video for the enterprise. Backed by the most trusted and experienced team in the industry, the Qumu Cloud platform enables global organizations to drive employee engagement, increase access to video, and modernize the workplace by providing a more efficient and effective way to share knowledge.

Invest in Qumu Corp (QUMU)

Built to help smart investors invest smarter.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Qumu Corp (QUMU)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-02-08	$0.90	$0.90	$0.90	$0.90	$0.90	46,264
2023-02-07	$0.89	$0.89	$0.89	$0.89	$0.89	6,420
2023-02-06	$0.89	$0.90	$0.89	$0.90	$0.90	65,435
2023-02-03	$0.89	$0.90	$0.89	$0.89	$0.89	105,412
2023-02-02	$0.89	$0.89	$0.89	$0.89	$0.89	99,867
2023-02-01	$0.89	$0.89	$0.89	$0.89	$0.89	70,150
2023-01-31	$0.89	$0.89	$0.89	$0.89	$0.89	125,445
2023-01-30	$0.89	$0.89	$0.89	$0.89	$0.89	25,169
2023-01-27	$0.89	$0.89	$0.89	$0.89	$0.89	96,268
2023-01-26	$0.89	$0.89	$0.89	$0.89	$0.89	71,547
2023-01-25	$0.89	$0.89	$0.89	$0.89	$0.89	126,804
2023-01-24	$0.89	$0.89	$0.89	$0.89	$0.89	259,302
2023-01-23	$0.89	$0.89	$0.89	$0.89	$0.89	91,375
2023-01-20	$0.89	$0.89	$0.89	$0.89	$0.89	341,843
2023-01-19	$0.89	$0.89	$0.89	$0.89	$0.89	281,255
2023-01-18	$0.89	$0.89	$0.89	$0.89	$0.89	750,682
2023-01-17	$0.89	$0.89	$0.89	$0.89	$0.89	189,087
2023-01-13	$0.89	$0.89	$0.89	$0.89	$0.89	217,964
2023-01-12	$0.89	$0.89	$0.89	$0.89	$0.89	212,683
2023-01-11	$0.89	$0.89	$0.89	$0.89	$0.89	103,223
2023-01-10	$0.89	$0.89	$0.89	$0.89	$0.89	32,860
2023-01-09	$0.89	$0.90	$0.89	$0.89	$0.89	34,855
2023-01-06	$0.88	$0.89	$0.88	$0.89	$0.89	81,949
2023-01-05	$0.88	$0.90	$0.88	$0.90	$0.90	393,990
2023-01-04	$0.88	$0.89	$0.88	$0.89	$0.89	73,216
2023-01-03	$0.88	$0.89	$0.88	$0.89	$0.89	8,844
2022-12-30	$0.88	$0.89	$0.88	$0.89	$0.89	280,458
2022-12-29	$0.88	$0.89	$0.88	$0.88	$0.88	67,648
2022-12-28	$0.88	$0.89	$0.88	$0.88	$0.88	103,192
2022-12-27	$0.88	$0.89	$0.88	$0.88	$0.88	210,609
2022-12-23	$0.88	$0.88	$0.88	$0.88	$0.88	138,043
2022-12-22	$0.88	$0.88	$0.88	$0.88	$0.88	548,249
2022-12-21	$0.88	$0.89	$0.88	$0.88	$0.88	437,342
2022-12-20	$0.88	$0.89	$0.87	$0.88	$0.88	1,206,659
2022-12-19	$0.88	$0.89	$0.87	$0.88	$0.88	4,180,129
2022-12-16	$0.47	$0.50	$0.44	$0.44	$0.44	150,170
2022-12-15	$0.55	$0.55	$0.47	$0.47	$0.47	80,591
2022-12-14	$0.53	$0.53	$0.49	$0.49	$0.49	128,271
2022-12-13	$0.50	$0.53	$0.49	$0.50	$0.50	177,114
2022-12-12	$0.51	$0.51	$0.49	$0.50	$0.50	49,975
2022-12-09	$0.50	$0.56	$0.50	$0.51	$0.51	74,691
2022-12-08	$0.54	$0.55	$0.49	$0.50	$0.50	21,304
2022-12-07	$0.50	$0.57	$0.50	$0.51	$0.51	101,863
2022-12-06	$0.53	$0.53	$0.48	$0.48	$0.48	20,043
2022-12-05	$0.54	$0.59	$0.52	$0.53	$0.53	86,816
2022-12-02	$0.52	$0.56	$0.52	$0.56	$0.56	21,305
2022-12-01	$0.55	$0.58	$0.52	$0.54	$0.54	12,993
2022-11-30	$0.52	$0.55	$0.52	$0.52	$0.52	15,540
2022-11-29	$0.50	$0.54	$0.50	$0.52	$0.52	15,905
2022-11-28	$0.55	$0.56	$0.50	$0.51	$0.51	28,589
2022-11-25	$0.57	$0.57	$0.55	$0.56	$0.56	28,144
2022-11-23	$0.57	$0.57	$0.56	$0.57	$0.57	13,107
2022-11-22	$0.58	$0.58	$0.54	$0.56	$0.56	46,550
2022-11-21	$0.64	$0.64	$0.59	$0.59	$0.59	75,471
2022-11-18	$0.67	$0.68	$0.63	$0.63	$0.63	56,293
2022-11-17	$0.70	$0.72	$0.65	$0.68	$0.68	26,987
2022-11-16	$0.70	$0.77	$0.64	$0.71	$0.71	87,706
2022-11-15	$0.81	$0.81	$0.62	$0.72	$0.72	90,897
2022-11-14	$0.85	$0.89	$0.81	$0.82	$0.82	18,826
2022-11-11	$0.91	$0.93	$0.83	$0.86	$0.86	76,169
2022-11-10	$0.90	$0.95	$0.90	$0.91	$0.91	5,560
2022-11-09	$0.94	$0.96	$0.87	$0.92	$0.92	48,121
2022-11-08	$1.00	$1.00	$0.93	$0.96	$0.96	27,384
2022-11-07	$0.95	$1.00	$0.95	$0.98	$0.98	35,797
2022-11-04	$0.94	$0.95	$0.87	$0.94	$0.94	21,239
2022-11-03	$0.93	$0.94	$0.91	$0.91	$0.91	2,496
2022-11-02	$0.93	$0.95	$0.93	$0.94	$0.94	11,409
2022-11-01	$0.94	$0.94	$0.85	$0.93	$0.93	4,605
2022-10-31	$0.90	$0.94	$0.86	$0.94	$0.94	4,723
2022-10-28	$0.90	$0.90	$0.85	$0.90	$0.90	7,595
2022-10-27	$0.85	$0.90	$0.85	$0.89	$0.89	12,495
2022-10-26	$0.90	$0.90	$0.85	$0.88	$0.88	11,104
2022-10-25	$0.86	$0.90	$0.86	$0.89	$0.89	27,383
2022-10-24	$0.90	$0.90	$0.86	$0.86	$0.86	9,783
2022-10-21	$0.86	$0.88	$0.86	$0.86	$0.86	22,443
2022-10-20	$0.85	$0.90	$0.85	$0.86	$0.86	5,017
2022-10-19	$0.95	$0.95	$0.86	$0.88	$0.88	45,185
2022-10-18	$0.96	$0.96	$0.92	$0.92	$0.92	31,379
2022-10-17	$0.89	$0.93	$0.89	$0.92	$0.92	40,647
2022-10-14	$1.00	$1.00	$0.85	$0.90	$0.90	42,440
2022-10-13	$0.90	$1.05	$0.89	$0.99	$0.99	99,256
2022-10-12	$0.80	$0.90	$0.80	$0.90	$0.90	77,855
2022-10-11	$0.75	$0.79	$0.68	$0.77	$0.77	40,110
2022-10-10	$0.67	$0.75	$0.67	$0.75	$0.75	60,574
2022-10-07	$0.65	$0.75	$0.63	$0.64	$0.64	64,640
2022-10-06	$0.64	$0.67	$0.63	$0.63	$0.63	4,300
2022-10-05	$0.63	$0.69	$0.63	$0.64	$0.64	27,467
2022-10-04	$0.63	$0.65	$0.62	$0.63	$0.63	21,704
2022-10-03	$0.61	$0.63	$0.61	$0.63	$0.63	17,891
2022-09-30	$0.62	$0.63	$0.61	$0.61	$0.61	28,820
2022-09-29	$0.62	$0.63	$0.62	$0.62	$0.62	3,261
2022-09-28	$0.61	$0.63	$0.61	$0.62	$0.62	12,275
2022-09-27	$0.61	$0.62	$0.61	$0.61	$0.61	6,096
2022-09-26	$0.63	$0.63	$0.61	$0.61	$0.61	30,287
2022-09-23	$0.66	$0.66	$0.62	$0.63	$0.63	13,049
2022-09-22	$0.62	$0.63	$0.62	$0.63	$0.63	5,603
2022-09-21	$0.64	$0.64	$0.62	$0.64	$0.64	25,192
2022-09-20	$0.65	$0.68	$0.62	$0.64	$0.64	55,803
2022-09-19	$0.69	$0.72	$0.65	$0.65	$0.65	30,362
2022-09-16	$0.73	$0.75	$0.69	$0.72	$0.72	54,794
2022-09-15	$0.70	$0.73	$0.70	$0.73	$0.73	11,397
2022-09-14	$0.72	$0.75	$0.70	$0.70	$0.70	32,258
2022-09-13	$0.72	$0.74	$0.70	$0.72	$0.72	119,712
2022-09-12	$0.73	$0.73	$0.72	$0.72	$0.72	39,012
2022-09-09	$0.63	$0.71	$0.63	$0.70	$0.70	68,474
2022-09-08	$0.62	$0.68	$0.62	$0.68	$0.68	20,511
2022-09-07	$0.64	$0.66	$0.62	$0.66	$0.66	40,657
2022-09-06	$0.63	$0.65	$0.62	$0.64	$0.64	20,266
2022-09-02	$0.63	$0.67	$0.62	$0.63	$0.63	43,781
2022-09-01	$0.62	$0.68	$0.62	$0.68	$0.68	4,880
2022-08-31	$0.62	$0.68	$0.62	$0.65	$0.65	24,746
2022-08-30	$0.61	$0.63	$0.61	$0.63	$0.63	12,473
2022-08-29	$0.64	$0.64	$0.61	$0.61	$0.61	48,188
2022-08-26	$0.68	$0.69	$0.63	$0.64	$0.64	40,372
2022-08-25	$0.65	$0.68	$0.65	$0.66	$0.66	30,336
2022-08-24	$0.61	$0.65	$0.61	$0.65	$0.65	64,169
2022-08-23	$0.70	$0.73	$0.60	$0.61	$0.61	139,859
2022-08-22	$0.70	$0.70	$0.69	$0.70	$0.70	12,144
2022-08-19	$0.70	$0.73	$0.69	$0.70	$0.70	25,075
2022-08-18	$0.74	$0.75	$0.68	$0.69	$0.69	100,979
2022-08-17	$0.77	$0.80	$0.71	$0.74	$0.74	115,987
2022-08-16	$0.80	$0.84	$0.77	$0.77	$0.77	66,835
2022-08-15	$0.84	$0.84	$0.78	$0.83	$0.83	50,478
2022-08-12	$0.82	$0.83	$0.78	$0.78	$0.78	113,988
2022-08-11	$0.89	$0.89	$0.81	$0.84	$0.84	145,982
2022-08-10	$0.81	$0.88	$0.80	$0.80	$0.80	48,547
2022-08-09	$0.81	$0.82	$0.80	$0.81	$0.81	11,676
2022-08-08	$0.80	$0.81	$0.80	$0.81	$0.81	12,707
2022-08-05	$0.81	$0.81	$0.80	$0.80	$0.80	35,279
2022-08-04	$0.81	$0.82	$0.80	$0.81	$0.81	17,750
2022-08-03	$0.81	$0.82	$0.79	$0.81	$0.81	25,454
2022-08-02	$0.78	$0.82	$0.78	$0.80	$0.80	10,637
2022-08-01	$0.79	$0.81	$0.78	$0.81	$0.81	23,783
2022-07-29	$0.78	$0.79	$0.76	$0.79	$0.79	46,834
2022-07-28	$0.74	$0.78	$0.74	$0.76	$0.76	21,812
2022-07-27	$0.74	$0.74	$0.73	$0.74	$0.74	20,617
2022-07-26	$0.78	$0.78	$0.74	$0.74	$0.74	16,412
2022-07-25	$0.77	$0.77	$0.72	$0.74	$0.74	59,306
2022-07-22	$0.74	$0.79	$0.64	$0.78	$0.78	9,182
2022-07-21	$0.80	$0.80	$0.70	$0.80	$0.80	66,893
2022-07-20	$0.81	$0.82	$0.80	$0.80	$0.80	31,696
2022-07-19	$0.78	$0.82	$0.77	$0.82	$0.82	66,774
2022-07-18	$0.78	$0.78	$0.76	$0.77	$0.77	9,725
2022-07-15	$0.78	$0.82	$0.78	$0.79	$0.79	7,653
2022-07-14	$0.76	$0.80	$0.76	$0.79	$0.79	12,824
2022-07-13	$0.76	$0.80	$0.75	$0.77	$0.77	35,706
2022-07-12	$0.78	$0.86	$0.75	$0.79	$0.79	49,511
2022-07-11	$0.79	$0.81	$0.78	$0.80	$0.80	4,053
2022-07-08	$0.76	$0.80	$0.76	$0.80	$0.80	8,353
2022-07-07	$0.79	$0.80	$0.76	$0.79	$0.79	27,255
2022-07-06	$0.81	$0.83	$0.79	$0.79	$0.79	21,610
2022-07-05	$0.87	$0.87	$0.79	$0.80	$0.80	31,085
2022-07-01	$0.80	$0.85	$0.80	$0.80	$0.80	12,558
2022-06-30	$0.80	$0.86	$0.80	$0.81	$0.81	20,249
2022-06-29	$0.85	$0.88	$0.84	$0.84	$0.84	598
2022-06-28	$0.80	$0.88	$0.80	$0.84	$0.84	7,826
2022-06-27	$0.87	$0.87	$0.83	$0.83	$0.83	15,955
2022-06-24	$0.86	$0.94	$0.81	$0.81	$0.81	42,027
2022-06-23	$0.84	$0.91	$0.84	$0.88	$0.88	22,663
2022-06-22	$0.84	$0.84	$0.81	$0.81	$0.81	60,835
2022-06-21	$0.85	$0.86	$0.81	$0.83	$0.83	34,338
2022-06-17	$0.80	$0.82	$0.78	$0.81	$0.81	16,374
2022-06-16	$0.80	$0.83	$0.75	$0.76	$0.76	98,566
2022-06-15	$0.87	$0.87	$0.81	$0.83	$0.83	64,614
2022-06-14	$0.83	$0.86	$0.82	$0.85	$0.85	69,612
2022-06-13	$0.96	$0.98	$0.82	$0.84	$0.84	207,976
2022-06-10	$0.99	$1.01	$0.92	$0.97	$0.97	48,193
2022-06-09	$1.03	$1.03	$1.00	$1.00	$1.00	19,064
2022-06-08	$1.05	$1.06	$1.01	$1.03	$1.03	23,093
2022-06-07	$1.02	$1.03	$0.97	$1.01	$1.01	54,096
2022-06-06	$1.08	$1.08	$1.00	$1.06	$1.06	26,905
2022-06-03	$1.10	$1.10	$1.06	$1.08	$1.08	12,301
2022-06-02	$0.97	$1.06	$0.97	$1.04	$1.04	119,510
2022-06-01	$1.02	$1.02	$0.97	$0.99	$0.99	58,069
2022-05-31	$0.98	$1.03	$0.93	$0.98	$0.98	72,552
2022-05-27	$0.99	$1.01	$0.93	$1.00	$1.00	30,175
2022-05-26	$1.04	$1.06	$0.95	$0.95	$0.95	97,603
2022-05-25	$0.92	$1.04	$0.92	$0.99	$0.99	58,981
2022-05-24	$1.09	$1.09	$0.93	$0.93	$0.93	210,528
2022-05-23	$1.18	$1.18	$1.09	$1.09	$1.09	15,880
2022-05-20	$1.17	$1.17	$1.07	$1.16	$1.16	34,664
2022-05-19	$1.15	$1.17	$1.14	$1.15	$1.15	32,830
2022-05-18	$1.06	$1.13	$1.06	$1.10	$1.10	7,755
2022-05-17	$1.06	$1.11	$1.00	$1.07	$1.07	80,267
2022-05-16	$1.02	$1.09	$1.00	$1.01	$1.01	34,605
2022-05-13	$1.03	$1.12	$0.98	$1.00	$1.00	75,571
2022-05-12	$1.07	$1.12	$1.04	$1.07	$1.07	20,038
2022-05-11	$1.17	$1.17	$1.07	$1.08	$1.08	110,137
2022-05-10	$1.29	$1.29	$1.10	$1.16	$1.16	105,054
2022-05-09	$1.20	$1.31	$1.13	$1.13	$1.13	170,139
2022-05-06	$1.37	$1.37	$1.21	$1.24	$1.24	237,212
2022-05-05	$1.36	$1.41	$1.31	$1.34	$1.34	43,040
2022-05-04	$1.33	$1.42	$1.32	$1.40	$1.40	21,435
2022-05-03	$1.35	$1.40	$1.32	$1.37	$1.37	45,098
2022-05-02	$1.26	$1.35	$1.26	$1.31	$1.31	26,002
2022-04-29	$1.35	$1.40	$1.27	$1.29	$1.29	49,569
2022-04-28	$1.41	$1.41	$1.22	$1.38	$1.38	198,284
2022-04-27	$1.45	$1.46	$1.37	$1.37	$1.37	26,804
2022-04-26	$1.48	$1.55	$1.44	$1.47	$1.47	15,866
2022-04-25	$1.47	$1.52	$1.42	$1.50	$1.50	16,717
2022-04-22	$1.57	$1.58	$1.39	$1.46	$1.46	68,566
2022-04-21	$1.62	$1.62	$1.54	$1.55	$1.55	49,515
2022-04-20	$1.61	$1.63	$1.56	$1.58	$1.58	38,997
2022-04-19	$1.56	$1.65	$1.56	$1.63	$1.63	69,288
2022-04-18	$1.71	$1.74	$1.56	$1.58	$1.58	141,384
2022-04-14	$1.82	$1.82	$1.71	$1.74	$1.74	55,188
2022-04-13	$1.86	$1.90	$1.80	$1.83	$1.83	33,177
2022-04-12	$1.86	$1.92	$1.80	$1.84	$1.84	30,155
2022-04-11	$1.81	$1.85	$1.72	$1.83	$1.83	13,647
2022-04-08	$1.70	$1.82	$1.70	$1.81	$1.81	15,068
2022-04-07	$1.80	$1.80	$1.71	$1.79	$1.79	22,052
2022-04-06	$1.78	$1.89	$1.72	$1.76	$1.76	10,482
2022-04-05	$1.95	$1.95	$1.79	$1.79	$1.79	31,121
2022-04-04	$1.74	$1.98	$1.74	$1.86	$1.86	23,419
2022-04-01	$1.71	$1.84	$1.71	$1.80	$1.80	15,435
2022-03-31	$1.85	$1.85	$1.72	$1.76	$1.76	40,201
2022-03-30	$1.90	$1.98	$1.79	$1.85	$1.85	22,788
2022-03-29	$1.84	$1.98	$1.80	$1.93	$1.93	108,280
2022-03-28	$1.95	$1.97	$1.78	$1.84	$1.84	30,455
2022-03-25	$1.94	$1.98	$1.87	$1.98	$1.98	67,521
2022-03-24	$1.71	$1.90	$1.71	$1.88	$1.88	35,566
2022-03-23	$1.63	$1.75	$1.60	$1.73	$1.73	97,527
2022-03-22	$1.70	$1.70	$1.62	$1.69	$1.69	20,421
2022-03-21	$1.72	$1.72	$1.63	$1.66	$1.66	7,643
2022-03-18	$1.81	$1.82	$1.67	$1.70	$1.70	37,720
2022-03-17	$1.60	$1.82	$1.60	$1.80	$1.80	32,529
2022-03-16	$1.54	$1.66	$1.54	$1.65	$1.65	20,043
2022-03-15	$1.60	$1.60	$1.53	$1.53	$1.53	26,585
2022-03-14	$1.63	$1.82	$1.51	$1.54	$1.54	250,638
2022-03-11	$1.66	$1.71	$1.63	$1.65	$1.65	16,551
2022-03-10	$1.69	$1.80	$1.65	$1.69	$1.69	27,133
2022-03-09	$1.72	$1.76	$1.66	$1.70	$1.70	43,792
2022-03-08	$1.67	$1.80	$1.66	$1.69	$1.69	33,149
2022-03-07	$1.74	$1.77	$1.66	$1.70	$1.70	58,378
2022-03-04	$1.81	$1.86	$1.72	$1.73	$1.73	28,332
2022-03-03	$1.85	$1.90	$1.78	$1.79	$1.79	16,564
2022-03-02	$1.91	$1.92	$1.85	$1.85	$1.85	11,942
2022-03-01	$1.89	$1.94	$1.85	$1.88	$1.88	9,073
2022-02-28	$1.87	$1.94	$1.85	$1.91	$1.91	25,587
2022-02-25	$1.86	$1.93	$1.85	$1.90	$1.90	16,185
2022-02-24	$1.81	$1.89	$1.78	$1.86	$1.86	34,263
2022-02-23	$1.89	$1.89	$1.81	$1.82	$1.82	29,009
2022-02-22	$1.82	$1.98	$1.82	$1.89	$1.89	21,484
2022-02-18	$1.94	$1.97	$1.82	$1.85	$1.85	23,754
2022-02-17	$1.94	$1.94	$1.88	$1.88	$1.88	20,920
2022-02-16	$1.96	$1.98	$1.88	$1.96	$1.96	26,625
2022-02-15	$2.00	$2.05	$1.92	$1.96	$1.96	36,039
2022-02-14	$2.00	$2.05	$2.00	$2.00	$2.00	11,692
2022-02-11	$2.01	$2.01	$2.00	$2.00	$2.00	11,315
2022-02-10	$2.00	$2.02	$1.96	$2.01	$2.01	44,937
2022-02-09	$1.92	$2.07	$1.90	$2.00	$2.00	55,082
2022-02-08	$1.85	$1.94	$1.81	$1.93	$1.93	45,919
2022-02-07	$1.88	$1.95	$1.82	$1.86	$1.86	39,011
2022-02-04	$1.90	$1.95	$1.86	$1.92	$1.92	9,857
2022-02-03	$1.91	$1.96	$1.87	$1.89	$1.89	18,761
2022-02-02	$1.96	$2.00	$1.91	$1.92	$1.92	14,119
2022-02-01	$2.03	$2.20	$1.94	$1.98	$1.98	46,348
2022-01-31	$1.82	$2.06	$1.82	$1.98	$1.98	36,420
2022-01-28	$1.88	$1.88	$1.81	$1.88	$1.88	17,341
2022-01-27	$1.85	$1.90	$1.85	$1.85	$1.85	21,842
2022-01-26	$1.90	$1.95	$1.81	$1.85	$1.85	56,870
2022-01-25	$1.82	$1.95	$1.82	$1.83	$1.83	31,669
2022-01-24	$1.80	$1.89	$1.78	$1.86	$1.86	67,035
2022-01-21	$1.83	$1.89	$1.80	$1.82	$1.82	66,531
2022-01-20	$1.84	$1.92	$1.82	$1.84	$1.84	41,546
2022-01-19	$1.88	$1.91	$1.84	$1.86	$1.86	63,763
2022-01-18	$1.94	$1.95	$1.88	$1.88	$1.88	51,387
2022-01-14	$1.94	$1.97	$1.88	$1.96	$1.96	85,638
2022-01-13	$2.01	$2.01	$1.95	$1.95	$1.95	31,318
2022-01-12	$2.03	$2.04	$1.98	$1.98	$1.98	13,179
2022-01-11	$1.99	$2.05	$1.98	$2.01	$2.01	35,200
2022-01-10	$1.96	$2.02	$1.91	$2.00	$2.00	66,959
2022-01-07	$2.07	$2.07	$1.96	$1.98	$1.98	76,879
2022-01-06	$1.97	$2.11	$1.95	$2.06	$2.06	40,026
2022-01-05	$2.13	$2.19	$1.98	$2.00	$2.00	87,247
2022-01-04	$2.23	$2.23	$2.14	$2.16	$2.16	14,156
2022-01-03	$2.12	$2.27	$2.12	$2.19	$2.19	29,208
2021-12-31	$1.99	$2.15	$1.98	$2.12	$2.12	56,742
2021-12-30	$1.96	$2.14	$1.96	$2.02	$2.02	124,325
2021-12-29	$1.99	$2.00	$1.92	$1.96	$1.96	70,117
2021-12-28	$1.93	$2.02	$1.93	$1.96	$1.96	63,237
2021-12-27	$1.95	$2.01	$1.87	$1.96	$1.96	164,305
2021-12-23	$1.95	$1.99	$1.93	$1.95	$1.95	57,458
2021-12-22	$1.97	$2.07	$1.93	$1.93	$1.93	100,082
2021-12-21	$1.90	$2.04	$1.88	$2.04	$2.04	49,388
2021-12-20	$1.85	$1.90	$1.83	$1.88	$1.88	97,152
2021-12-17	$1.89	$1.94	$1.85	$1.88	$1.88	163,517
2021-12-16	$1.94	$2.04	$1.86	$1.90	$1.90	158,733
2021-12-15	$2.01	$2.07	$1.93	$1.94	$1.94	105,438
2021-12-14	$2.00	$2.12	$1.98	$2.01	$2.01	63,497
2021-12-13	$2.31	$2.31	$2.00	$2.01	$2.01	133,972
2021-12-10	$2.41	$2.47	$2.34	$2.34	$2.34	49,940
2021-12-09	$2.37	$2.45	$2.28	$2.43	$2.43	70,713
2021-12-08	$2.26	$2.40	$2.23	$2.38	$2.38	25,691
2021-12-07	$2.15	$2.34	$2.15	$2.28	$2.28	74,355
2021-12-06	$2.11	$2.17	$1.93	$2.12	$2.12	96,869
2021-12-03	$2.08	$2.08	$1.93	$2.01	$2.01	127,933
2021-12-02	$2.04	$2.08	$1.97	$2.01	$2.01	52,511
2021-12-01	$2.02	$2.10	$2.00	$2.00	$2.00	73,909
2021-11-30	$2.00	$2.09	$2.00	$2.01	$2.01	242,120
2021-11-29	$2.04	$2.14	$2.00	$2.03	$2.03	233,009
2021-11-26	$2.02	$2.08	$1.95	$2.05	$2.05	125,181
2021-11-24	$1.99	$2.11	$1.97	$2.07	$2.07	170,380
2021-11-23	$2.20	$2.27	$1.99	$1.99	$1.99	288,818
2021-11-22	$2.37	$2.45	$2.11	$2.19	$2.19	255,634
2021-11-19	$2.64	$2.65	$2.34	$2.36	$2.36	211,874
2021-11-18	$2.82	$2.82	$2.58	$2.61	$2.61	194,555
2021-11-17	$2.74	$2.81	$2.60	$2.79	$2.79	184,016
2021-11-16	$2.54	$2.75	$2.43	$2.71	$2.71	229,986
2021-11-15	$2.54	$2.55	$2.41	$2.54	$2.54	78,890
2021-11-12	$2.46	$2.56	$2.41	$2.51	$2.51	237,683
2021-11-11	$2.36	$2.42	$2.28	$2.41	$2.41	130,039
2021-11-10	$2.32	$2.38	$2.26	$2.32	$2.32	144,044
2021-11-09	$2.25	$2.35	$2.25	$2.32	$2.32	105,521
2021-11-08	$2.27	$2.36	$2.27	$2.29	$2.29	153,209
2021-11-05	$2.24	$2.35	$2.23	$2.24	$2.24	211,128
2021-11-04	$2.10	$2.33	$2.10	$2.23	$2.23	216,872
2021-11-03	$1.99	$2.09	$1.99	$2.05	$2.05	137,347
2021-11-02	$2.12	$2.12	$1.97	$1.99	$1.99	141,246
2021-11-01	$2.04	$2.16	$1.99	$2.12	$2.12	390,489
2021-10-29	$2.16	$2.20	$1.92	$2.05	$2.05	485,650
2021-10-28	$2.25	$2.30	$2.08	$2.11	$2.11	197,405
2021-10-27	$2.31	$2.33	$2.16	$2.23	$2.23	118,315
2021-10-26	$2.37	$2.42	$2.31	$2.32	$2.32	137,771
2021-10-25	$2.23	$2.37	$2.20	$2.35	$2.35	175,079
2021-10-22	$2.16	$2.24	$2.09	$2.21	$2.21	153,379
2021-10-21	$2.17	$2.19	$2.10	$2.16	$2.16	112,719
2021-10-20	$2.21	$2.23	$2.14	$2.19	$2.19	97,520
2021-10-19	$2.12	$2.21	$2.11	$2.17	$2.17	88,271
2021-10-18	$2.14	$2.14	$2.07	$2.11	$2.11	97,620
2021-10-15	$2.22	$2.23	$2.11	$2.11	$2.11	60,725
2021-10-14	$2.12	$2.15	$2.10	$2.12	$2.12	118,173
2021-10-13	$2.12	$2.17	$2.10	$2.14	$2.14	169,666
2021-10-12	$2.22	$2.30	$2.10	$2.13	$2.13	181,878
2021-10-11	$2.34	$2.37	$2.16	$2.20	$2.20	244,138
2021-10-08	$2.42	$2.48	$2.34	$2.34	$2.34	79,805
2021-10-07	$2.40	$2.48	$2.39	$2.41	$2.41	109,545
2021-10-06	$2.41	$2.52	$2.38	$2.39	$2.39	114,513
2021-10-05	$2.42	$2.48	$2.39	$2.45	$2.45	117,951
2021-10-04	$2.51	$2.59	$2.38	$2.40	$2.40	205,459
2021-10-01	$2.48	$2.56	$2.44	$2.49	$2.49	110,527
2021-09-30	$2.53	$2.60	$2.46	$2.48	$2.48	162,288
2021-09-29	$2.56	$2.64	$2.50	$2.53	$2.53	185,310
2021-09-28	$2.46	$2.62	$2.45	$2.56	$2.56	161,189
2021-09-27	$2.50	$2.55	$2.46	$2.51	$2.51	79,255
2021-09-24	$2.50	$2.54	$2.44	$2.49	$2.49	167,020
2021-09-23	$2.50	$2.56	$2.49	$2.51	$2.51	81,536
2021-09-22	$2.51	$2.64	$2.46	$2.50	$2.50	141,332
2021-09-21	$2.48	$2.59	$2.44	$2.47	$2.47	489,433
2021-09-20	$2.53	$2.60	$2.42	$2.47	$2.47	232,412
2021-09-17	$2.55	$2.62	$2.51	$2.62	$2.62	135,224
2021-09-16	$2.56	$2.61	$2.51	$2.56	$2.56	64,390
2021-09-15	$2.60	$2.67	$2.55	$2.59	$2.59	84,564
2021-09-14	$2.74	$2.80	$2.58	$2.58	$2.58	250,358
2021-09-13	$2.78	$2.82	$2.69	$2.73	$2.73	231,699
2021-09-10	$2.80	$2.86	$2.74	$2.76	$2.76	147,213
2021-09-09	$2.67	$2.84	$2.67	$2.77	$2.77	120,237
2021-09-08	$2.80	$2.80	$2.66	$2.71	$2.71	160,787
2021-09-07	$2.82	$2.88	$2.78	$2.80	$2.80	160,750
2021-09-03	$2.86	$2.97	$2.84	$2.87	$2.87	184,691
2021-09-02	$2.97	$2.98	$2.81	$2.86	$2.86	317,911
2021-09-01	$2.93	$3.01	$2.80	$2.94	$2.94	546,891
2021-08-31	$2.71	$3.00	$2.71	$2.93	$2.93	428,153
2021-08-30	$2.71	$2.76	$2.65	$2.74	$2.74	345,235
2021-08-27	$2.75	$2.79	$2.66	$2.73	$2.73	715,347
2021-08-26	$2.79	$2.90	$2.67	$2.73	$2.73	524,415
2021-08-25	$2.93	$3.04	$2.81	$2.81	$2.81	417,678
2021-08-24	$2.74	$3.00	$2.72	$2.94	$2.94	916,696
2021-08-23	$2.75	$2.82	$2.65	$2.74	$2.74	210,615
2021-08-20	$2.71	$2.82	$2.69	$2.74	$2.74	199,821
2021-08-19	$2.73	$2.86	$2.59	$2.69	$2.69	581,663
2021-08-18	$2.69	$2.92	$2.66	$2.74	$2.74	399,494
2021-08-17	$2.73	$2.75	$2.54	$2.74	$2.74	422,012
2021-08-16	$2.69	$2.87	$2.60	$2.75	$2.75	1,046,445
2021-08-13	$2.52	$2.54	$2.41	$2.50	$2.50	370,867
2021-08-12	$2.47	$2.55	$2.43	$2.53	$2.53	316,252
2021-08-11	$2.44	$2.48	$2.36	$2.45	$2.45	629,731
2021-08-10	$2.46	$2.48	$2.35	$2.39	$2.39	199,776
2021-08-09	$2.41	$2.49	$2.32	$2.42	$2.42	217,169
2021-08-06	$2.44	$2.49	$2.39	$2.41	$2.41	301,075
2021-08-05	$2.48	$2.49	$2.40	$2.40	$2.40	400,383
2021-08-04	$2.49	$2.50	$2.43	$2.43	$2.43	314,619
2021-08-03	$2.39	$2.48	$2.39	$2.45	$2.45	339,274
2021-08-02	$2.39	$2.51	$2.30	$2.41	$2.41	253,905
2021-07-30	$2.60	$2.69	$2.38	$2.42	$2.42	342,156
2021-07-29	$2.57	$2.62	$2.42	$2.43	$2.43	210,582
2021-07-28	$2.44	$2.65	$2.44	$2.56	$2.56	249,849
2021-07-27	$2.56	$2.58	$2.47	$2.55	$2.55	346,479
2021-07-26	$2.54	$2.62	$2.52	$2.57	$2.57	211,159
2021-07-23	$2.69	$2.69	$2.40	$2.56	$2.56	605,178
2021-07-22	$2.72	$2.73	$2.60	$2.70	$2.70	436,913
2021-07-21	$2.57	$2.69	$2.55	$2.62	$2.62	590,314
2021-07-20	$2.53	$2.67	$2.53	$2.58	$2.58	241,542
2021-07-19	$2.58	$2.62	$2.50	$2.54	$2.54	211,075
2021-07-16	$2.77	$2.78	$2.63	$2.64	$2.64	322,438
2021-07-15	$2.67	$2.79	$2.66	$2.75	$2.75	301,962
2021-07-14	$2.76	$2.84	$2.66	$2.75	$2.75	337,306
2021-07-13	$2.78	$3.06	$2.72	$2.77	$2.77	1,315,929
2021-07-12	$2.78	$2.79	$2.63	$2.76	$2.76	322,114
2021-07-09	$2.86	$2.88	$2.73	$2.80	$2.80	477,463
2021-07-08	$2.65	$2.98	$2.62	$2.83	$2.83	526,556
2021-07-07	$3.19	$3.29	$2.80	$2.99	$2.99	1,403,700
2021-07-06	$2.82	$3.39	$2.76	$3.32	$3.32	2,839,531
2021-07-02	$2.90	$3.02	$2.67	$2.88	$2.88	691,924
2021-07-01	$2.90	$3.06	$2.81	$2.83	$2.83	537,247
2021-06-30	$3.26	$3.29	$2.81	$2.88	$2.88	1,320,441
2021-06-29	$3.73	$4.20	$3.40	$3.85	$3.85	4,574,369
2021-06-28	$3.15	$3.88	$3.08	$3.71	$3.71	3,698,180
2021-06-25	$3.02	$3.15	$2.99	$3.10	$3.10	615,414
2021-06-24	$2.83	$2.98	$2.82	$2.95	$2.95	510,497
2021-06-23	$2.90	$3.00	$2.80	$2.80	$2.80	396,161
2021-06-22	$2.95	$2.96	$2.88	$2.89	$2.89	196,957
2021-06-21	$2.95	$3.00	$2.91	$2.92	$2.92	95,582
2021-06-18	$3.02	$3.09	$2.94	$2.95	$2.95	252,959
2021-06-17	$3.12	$3.25	$3.04	$3.06	$3.06	217,442
2021-06-16	$3.13	$3.50	$3.05	$3.05	$3.05	427,223
2021-06-15	$3.40	$3.62	$3.05	$3.09	$3.09	424,321
2021-06-14	$3.90	$3.97	$3.35	$3.39	$3.39	561,125
2021-06-11	$4.02	$4.07	$3.79	$3.80	$3.80	644,517
2021-06-10	$4.55	$4.77	$4.52	$4.62	$4.62	148,771
2021-06-09	$4.50	$4.65	$4.50	$4.53	$4.53	74,707
2021-06-08	$4.62	$4.67	$4.51	$4.52	$4.52	63,569
2021-06-07	$4.65	$4.81	$4.50	$4.62	$4.62	64,658
2021-06-04	$4.62	$4.85	$4.62	$4.64	$4.64	24,356
2021-06-03	$4.80	$4.92	$4.61	$4.65	$4.65	38,981
2021-06-02	$4.71	$4.93	$4.47	$4.78	$4.78	304,829
2021-06-01	$4.50	$4.79	$4.45	$4.71	$4.71	54,693
2021-05-28	$4.85	$5.05	$4.62	$4.69	$4.69	41,765
2021-05-27	$4.67	$4.91	$4.67	$4.77	$4.77	43,894
2021-05-26	$4.76	$4.90	$4.61	$4.61	$4.61	41,520
2021-05-25	$4.97	$4.98	$4.68	$4.76	$4.76	92,590
2021-05-24	$5.11	$5.22	$4.79	$4.89	$4.89	55,637
2021-05-21	$5.10	$5.24	$5.01	$5.08	$5.08	11,746
2021-05-20	$5.36	$5.42	$5.07	$5.07	$5.07	36,594
2021-05-19	$5.41	$5.50	$5.04	$5.31	$5.31	259,527
2021-05-18	$4.65	$5.53	$4.53	$5.45	$5.45	111,858
2021-05-17	$4.88	$4.88	$4.55	$4.65	$4.65	105,206
2021-05-14	$4.77	$5.01	$4.64	$4.91	$4.91	101,078
2021-05-13	$5.00	$5.15	$4.65	$4.75	$4.75	99,649
2021-05-12	$5.14	$5.19	$4.92	$5.02	$5.02	66,594
2021-05-11	$5.11	$5.29	$5.11	$5.15	$5.15	48,755
2021-05-10	$5.35	$5.39	$5.18	$5.25	$5.25	76,731
2021-05-07	$5.36	$5.45	$5.21	$5.40	$5.40	112,101
2021-05-06	$5.41	$5.45	$5.16	$5.35	$5.35	94,028
2021-05-05	$5.47	$5.58	$5.41	$5.44	$5.44	66,002
2021-05-04	$5.50	$5.63	$5.42	$5.45	$5.45	41,238
2021-05-03	$5.50	$5.68	$5.30	$5.56	$5.56	93,543
2021-04-30	$5.55	$5.94	$5.47	$5.50	$5.50	164,653
2021-04-29	$6.00	$6.28	$5.82	$6.00	$6.00	61,771
2021-04-28	$5.74	$6.17	$5.64	$6.00	$6.00	15,867
2021-04-27	$6.04	$6.09	$5.75	$5.75	$5.75	49,041
2021-04-26	$5.94	$6.36	$5.94	$6.14	$6.14	38,303
2021-04-23	$5.93	$6.08	$5.75	$5.85	$5.85	36,198
2021-04-22	$5.70	$6.01	$5.70	$5.93	$5.93	40,221
2021-04-21	$5.81	$5.92	$5.75	$5.75	$5.75	23,145
2021-04-20	$5.72	$6.01	$5.70	$5.78	$5.78	48,995
2021-04-19	$5.81	$5.81	$5.60	$5.73	$5.73	25,796
2021-04-16	$5.80	$5.93	$5.50	$5.90	$5.90	82,291
2021-04-15	$5.88	$5.96	$5.62	$5.71	$5.71	61,973
2021-04-14	$6.01	$6.05	$5.87	$5.93	$5.93	33,242
2021-04-13	$6.15	$6.40	$5.95	$6.05	$6.05	37,519
2021-04-12	$5.90	$6.15	$5.89	$6.15	$6.15	88,380
2021-04-09	$6.10	$6.17	$5.90	$5.90	$5.90	119,730
2021-04-08	$6.28	$6.28	$6.00	$6.15	$6.15	55,572
2021-04-07	$6.55	$6.55	$6.21	$6.30	$6.30	42,547
2021-04-06	$6.79	$6.79	$6.50	$6.55	$6.55	25,832
2021-04-05	$7.01	$7.01	$6.61	$6.81	$6.81	22,112
2021-04-01	$6.76	$7.03	$6.72	$6.81	$6.81	42,127
2021-03-31	$6.66	$6.98	$6.66	$6.76	$6.76	45,993
2021-03-30	$6.35	$6.74	$6.28	$6.74	$6.74	35,327
2021-03-29	$6.74	$6.88	$6.28	$6.39	$6.39	59,695
2021-03-26	$6.48	$6.89	$6.30	$6.65	$6.65	31,508
2021-03-25	$6.32	$6.57	$6.15	$6.44	$6.44	146,123
2021-03-24	$6.96	$7.01	$6.42	$6.50	$6.50	74,678
2021-03-23	$7.14	$7.14	$6.57	$6.78	$6.78	95,643
2021-03-22	$7.51	$7.76	$7.02	$7.14	$7.14	63,013
2021-03-19	$7.37	$8.38	$7.24	$7.38	$7.38	142,368
2021-03-18	$7.80	$7.80	$7.28	$7.37	$7.37	64,607
2021-03-17	$7.99	$8.14	$7.67	$7.81	$7.81	56,016
2021-03-16	$7.94	$8.30	$7.90	$8.03	$8.03	47,420
2021-03-15	$8.19	$8.19	$7.85	$7.99	$7.99	49,041
2021-03-12	$8.19	$8.40	$8.00	$8.19	$8.19	44,364
2021-03-11	$7.79	$8.33	$7.77	$8.26	$8.26	46,295
2021-03-10	$7.93	$8.03	$7.53	$7.78	$7.78	288,827
2021-03-09	$7.85	$8.52	$7.62	$7.92	$7.92	149,753
2021-03-08	$8.05	$8.26	$7.61	$7.76	$7.76	119,986
2021-03-05	$7.68	$8.41	$7.06	$8.07	$8.07	104,380
2021-03-04	$8.35	$8.65	$7.75	$7.87	$7.87	98,460
2021-03-03	$8.88	$8.88	$8.26	$8.37	$8.37	65,289
2021-03-02	$9.18	$9.50	$8.76	$8.89	$8.89	89,927
2021-03-01	$9.06	$9.31	$8.79	$9.21	$9.21	45,952
2021-02-26	$9.00	$9.44	$8.80	$8.97	$8.97	94,363
2021-02-25	$8.97	$9.21	$8.76	$8.99	$8.99	89,257
2021-02-24	$9.15	$9.53	$8.85	$9.02	$9.02	33,270
2021-02-23	$9.21	$9.30	$8.06	$9.19	$9.19	200,156
2021-02-22	$9.70	$9.75	$9.10	$9.29	$9.29	114,552
2021-02-19	$9.23	$9.79	$9.19	$9.71	$9.71	125,704
2021-02-18	$9.42	$9.67	$8.80	$9.04	$9.04	122,787
2021-02-17	$9.45	$9.75	$9.11	$9.62	$9.62	61,088
2021-02-16	$10.08	$10.39	$9.60	$9.68	$9.68	172,459
2021-02-12	$9.23	$10.47	$9.23	$10.08	$10.08	92,410
2021-02-11	$10.12	$10.43	$9.36	$9.38	$9.38	177,730
2021-02-10	$10.25	$10.35	$9.93	$10.15	$10.15	124,991
2021-02-09	$10.32	$10.50	$10.21	$10.33	$10.33	244,996
2021-02-08	$9.32	$10.45	$9.32	$10.31	$10.31	367,468
2021-02-05	$9.34	$9.39	$9.10	$9.20	$9.20	92,266
2021-02-04	$9.00	$9.49	$8.93	$9.24	$9.24	117,874
2021-02-03	$8.85	$9.59	$8.80	$8.91	$8.91	500,958
2021-02-02	$8.13	$8.70	$8.08	$8.64	$8.64	186,647
2021-02-01	$7.69	$8.15	$7.67	$8.02	$8.02	65,258
2021-01-29	$7.57	$7.94	$7.55	$7.73	$7.73	81,250
2021-01-28	$7.43	$7.71	$7.35	$7.57	$7.57	201,823
2021-01-27	$7.43	$8.02	$7.35	$7.49	$7.49	901,971
2021-01-26	$8.01	$8.28	$7.30	$7.46	$7.46	190,476
2021-01-25	$8.53	$8.78	$8.01	$8.10	$8.10	51,347
2021-01-22	$8.57	$8.62	$8.43	$8.53	$8.53	20,321
2021-01-21	$8.65	$8.81	$8.35	$8.64	$8.64	109,682
2021-01-20	$8.62	$8.76	$8.18	$8.59	$8.59	117,654
2021-01-19	$8.42	$8.63	$8.40	$8.54	$8.54	34,755
2021-01-15	$8.44	$8.55	$7.97	$8.38	$8.38	67,710
2021-01-14	$8.10	$8.56	$8.06	$8.42	$8.42	104,110
2021-01-13	$8.33	$8.46	$7.91	$8.10	$8.10	65,005
2021-01-12	$8.33	$8.52	$8.10	$8.33	$8.33	138,709
2021-01-11	$8.26	$8.43	$8.20	$8.34	$8.34	108,359
2021-01-08	$8.28	$8.39	$8.12	$8.30	$8.30	45,660
2021-01-07	$8.22	$8.40	$8.13	$8.23	$8.23	149,594
2021-01-06	$8.17	$8.54	$7.98	$8.08	$8.08	198,854
2021-01-05	$8.13	$8.49	$7.84	$8.16	$8.16	113,125
2021-01-04	$8.07	$8.17	$7.59	$8.08	$8.08	245,596
2020-12-31	$7.83	$8.03	$7.75	$7.99	$7.99	96,565
2020-12-30	$7.82	$7.93	$7.38	$7.78	$7.78	101,219
2020-12-29	$7.54	$7.80	$7.42	$7.74	$7.74	81,109
2020-12-28	$7.62	$7.68	$7.20	$7.54	$7.54	128,088
2020-12-24	$7.40	$7.57	$7.37	$7.54	$7.54	147,206
2020-12-23	$7.08	$7.60	$7.08	$7.45	$7.45	165,975
2020-12-22	$7.01	$7.06	$6.66	$7.05	$7.05	221,355
2020-12-21	$6.35	$7.03	$6.35	$6.96	$6.96	208,541
2020-12-18	$6.13	$6.46	$5.96	$6.38	$6.38	221,401
2020-12-17	$6.03	$6.15	$5.90	$6.11	$6.11	142,935
2020-12-16	$6.00	$6.11	$5.57	$5.99	$5.99	124,410
2020-12-15	$6.00	$6.03	$5.85	$5.99	$5.99	153,100
2020-12-14	$5.85	$6.04	$5.77	$6.00	$6.00	337,925
2020-12-11	$5.36	$5.88	$5.36	$5.74	$5.74	192,780
2020-12-10	$5.50	$5.74	$5.45	$5.56	$5.56	410,385
2020-12-09	$5.22	$5.50	$5.17	$5.50	$5.50	305,235
2020-12-08	$5.00	$5.28	$4.95	$5.20	$5.20	408,672
2020-12-07	$4.93	$5.10	$4.83	$5.08	$5.08	607,174
2020-12-04	$4.97	$5.00	$4.57	$4.99	$4.99	362,921
2020-12-03	$5.00	$5.02	$4.78	$5.00	$5.00	217,532
2020-12-02	$4.75	$5.05	$4.58	$5.04	$5.04	170,831
2020-12-01	$4.94	$5.05	$4.71	$4.73	$4.73	473,590
2020-11-30	$5.00	$5.05	$4.76	$4.85	$4.85	71,264
2020-11-27	$4.96	$5.01	$4.85	$5.00	$5.00	22,920
2020-11-25	$4.73	$5.02	$4.69	$4.97	$4.97	203,578
2020-11-24	$4.98	$5.08	$4.61	$4.72	$4.72	95,307
2020-11-23	$5.20	$5.22	$4.99	$5.01	$5.01	126,759
2020-11-20	$5.07	$5.25	$4.88	$5.22	$5.22	50,914
2020-11-19	$4.97	$5.10	$4.94	$5.03	$5.03	35,743
2020-11-18	$4.90	$5.12	$4.90	$4.96	$4.96	118,277
2020-11-17	$4.79	$5.00	$4.79	$4.93	$4.93	50,897
2020-11-16	$4.93	$4.93	$4.75	$4.81	$4.81	54,620
2020-11-13	$4.92	$5.15	$4.90	$4.90	$4.90	65,905
2020-11-12	$4.93	$4.99	$4.83	$4.90	$4.90	54,169
2020-11-11	$4.94	$5.04	$4.90	$4.90	$4.90	102,124
2020-11-10	$4.89	$5.27	$4.80	$4.90	$4.90	95,836
2020-11-09	$5.39	$5.39	$4.87	$4.92	$4.92	193,600
2020-11-06	$4.97	$5.25	$4.95	$5.21	$5.21	58,116
2020-11-05	$4.97	$5.00	$4.87	$4.99	$4.99	74,714
2020-11-04	$4.90	$5.00	$4.83	$4.96	$4.96	38,037
2020-11-03	$4.68	$4.95	$4.68	$4.85	$4.85	59,771
2020-11-02	$4.74	$4.80	$4.51	$4.70	$4.70	52,542
2020-10-30	$4.53	$4.63	$4.40	$4.55	$4.55	84,994
2020-10-29	$4.36	$4.51	$4.34	$4.50	$4.50	92,362
2020-10-28	$4.51	$4.66	$4.30	$4.49	$4.49	139,867
2020-10-27	$4.70	$4.95	$4.66	$4.86	$4.86	60,664
2020-10-26	$4.98	$4.98	$4.77	$4.77	$4.77	31,266
2020-10-23	$4.80	$5.00	$4.70	$4.96	$4.96	57,727
2020-10-22	$4.71	$4.88	$4.65	$4.80	$4.80	104,565
2020-10-21	$4.53	$4.93	$4.53	$4.70	$4.70	16,569
2020-10-20	$4.51	$4.60	$4.34	$4.59	$4.59	33,960
2020-10-19	$4.30	$4.51	$4.30	$4.51	$4.51	29,821
2020-10-16	$4.41	$4.53	$4.22	$4.34	$4.34	58,426
2020-10-15	$4.50	$4.58	$4.32	$4.39	$4.39	49,849
2020-10-14	$4.48	$4.81	$4.30	$4.50	$4.50	43,794
2020-10-13	$4.42	$4.59	$4.40	$4.40	$4.40	19,064
2020-10-12	$4.57	$4.65	$4.45	$4.45	$4.45	14,326
2020-10-09	$4.52	$4.61	$4.52	$4.58	$4.58	16,551
2020-10-08	$4.53	$4.56	$4.43	$4.52	$4.52	19,893
2020-10-07	$4.43	$4.56	$4.30	$4.50	$4.50	49,269
2020-10-06	$4.70	$4.80	$4.28	$4.30	$4.30	60,709
2020-10-05	$4.83	$4.86	$4.70	$4.70	$4.70	24,155
2020-10-02	$4.77	$4.90	$4.61	$4.72	$4.72	42,241
2020-10-01	$4.61	$4.90	$4.61	$4.82	$4.82	35,124
2020-09-30	$4.88	$4.90	$4.53	$4.61	$4.61	56,521
2020-09-29	$4.68	$4.90	$4.68	$4.79	$4.79	29,106
2020-09-28	$4.62	$4.85	$4.62	$4.76	$4.76	36,460
2020-09-25	$4.78	$4.89	$4.52	$4.58	$4.58	53,388
2020-09-24	$4.65	$4.89	$4.53	$4.54	$4.54	62,521
2020-09-23	$4.90	$4.91	$4.50	$4.64	$4.64	124,538
2020-09-22	$5.13	$5.21	$4.60	$4.91	$4.91	99,472
2020-09-21	$5.25	$5.28	$4.86	$5.10	$5.10	59,387
2020-09-18	$5.60	$5.72	$5.25	$5.33	$5.33	244,045
2020-09-17	$5.50	$5.74	$5.17	$5.65	$5.65	61,670
2020-09-16	$5.55	$5.91	$5.55	$5.60	$5.60	73,713
2020-09-15	$5.62	$5.97	$5.60	$5.63	$5.63	271,924
2020-09-14	$5.73	$5.73	$5.52	$5.66	$5.66	167,429
2020-09-11	$5.64	$5.84	$5.48	$5.71	$5.71	71,202
2020-09-10	$5.52	$5.80	$5.46	$5.56	$5.56	202,683
2020-09-09	$5.35	$5.78	$5.33	$5.53	$5.53	177,391
2020-09-08	$5.10	$5.43	$5.03	$5.30	$5.30	26,197
2020-09-04	$5.21	$5.34	$4.59	$5.22	$5.22	152,591
2020-09-03	$5.54	$5.72	$5.14	$5.22	$5.22	171,403
2020-09-02	$5.50	$5.65	$5.39	$5.56	$5.56	88,322
2020-09-01	$5.42	$5.80	$5.42	$5.56	$5.56	321,637
2020-08-31	$5.52	$5.67	$5.18	$5.33	$5.33	55,279
2020-08-28	$5.50	$5.75	$5.30	$5.56	$5.56	80,304
2020-08-27	$5.23	$5.58	$4.92	$5.50	$5.50	176,079
2020-08-26	$5.60	$6.18	$5.25	$5.34	$5.34	447,641
2020-08-25	$5.61	$5.70	$5.45	$5.60	$5.60	105,939
2020-08-24	$5.33	$5.72	$5.30	$5.60	$5.60	134,822
2020-08-21	$5.62	$5.68	$5.42	$5.59	$5.59	174,522
2020-08-20	$5.01	$5.68	$4.65	$5.65	$5.65	358,195
2020-08-19	$5.90	$5.99	$5.02	$5.19	$5.19	683,750
2020-08-18	$6.10	$6.29	$5.63	$6.01	$6.01	640,226
2020-08-17	$5.00	$5.97	$4.99	$5.88	$5.88	1,787,135
2020-08-14	$4.95	$5.00	$4.84	$4.92	$4.92	204,673
2020-08-13	$4.79	$4.98	$4.76	$4.91	$4.91	86,457
2020-08-12	$4.75	$4.90	$4.68	$4.89	$4.89	162,693
2020-08-11	$4.83	$4.98	$4.59	$4.62	$4.62	177,736
2020-08-10	$4.78	$5.00	$4.65	$4.89	$4.89	215,968
2020-08-07	$4.72	$4.79	$4.68	$4.77	$4.77	28,282
2020-08-06	$4.78	$4.80	$4.60	$4.75	$4.75	50,049
2020-08-05	$4.72	$4.95	$4.55	$4.74	$4.74	39,197
2020-08-04	$4.70	$4.95	$4.67	$4.75	$4.75	88,572
2020-08-03	$4.72	$4.79	$4.54	$4.75	$4.75	119,004
2020-07-31	$4.71	$4.78	$4.50	$4.67	$4.67	90,403
2020-07-30	$4.70	$4.77	$4.51	$4.68	$4.68	54,472
2020-07-29	$4.75	$4.85	$4.62	$4.75	$4.75	98,526
2020-07-28	$4.71	$4.94	$4.58	$4.75	$4.75	49,907
2020-07-27	$4.98	$5.00	$4.66	$4.71	$4.71	33,304
2020-07-24	$4.98	$4.98	$4.89	$4.97	$4.97	8,847
2020-07-23	$4.84	$5.00	$4.80	$4.91	$4.91	59,596
2020-07-22	$5.12	$5.12	$4.78	$4.90	$4.90	76,360
2020-07-21	$4.80	$5.04	$4.74	$4.97	$4.97	123,080
2020-07-20	$5.04	$5.05	$4.68	$4.86	$4.86	148,573
2020-07-17	$4.60	$5.35	$4.60	$5.04	$5.04	312,500
2020-07-16	$4.47	$5.12	$4.45	$4.91	$4.91	170,000
2020-07-15	$5.00	$5.00	$3.79	$4.54	$4.54	842,700
2020-07-14	$5.17	$5.21	$4.91	$5.15	$5.15	227,700
2020-07-13	$5.34	$5.50	$4.93	$5.17	$5.17	363,800
2020-07-10	$4.30	$5.34	$4.30	$5.28	$5.28	722,700
2020-07-09	$4.49	$4.56	$4.25	$4.28	$4.28	56,300
2020-07-08	$4.31	$4.50	$4.25	$4.47	$4.47	151,100
2020-07-07	$4.51	$4.54	$4.24	$4.31	$4.31	205,300
2020-07-06	$4.59	$4.70	$4.27	$4.54	$4.54	404,700
2020-07-02	$4.09	$4.50	$4.09	$4.42	$4.42	480,000
2020-07-01	$3.53	$4.24	$3.53	$4.05	$4.05	778,300
2020-06-30	$3.00	$3.75	$3.00	$3.59	$3.59	1,542,700
2020-06-29	$2.49	$2.55	$2.39	$2.40	$2.40	40,900
2020-06-26	$2.41	$2.55	$2.36	$2.47	$2.47	79,932
2020-06-25	$2.35	$2.52	$2.35	$2.52	$2.52	76,672
2020-06-24	$2.50	$2.53	$2.35	$2.45	$2.45	70,921
2020-06-23	$2.26	$2.45	$2.26	$2.45	$2.45	26,571
2020-06-22	$2.15	$2.27	$2.15	$2.27	$2.27	16,298
2020-06-19	$2.35	$2.35	$2.10	$2.20	$2.20	100,605
2020-06-18	$2.30	$2.37	$2.27	$2.31	$2.31	36,512
2020-06-17	$2.24	$2.35	$2.24	$2.34	$2.34	13,774
2020-06-16	$2.20	$2.32	$2.20	$2.28	$2.28	32,235
2020-06-15	$2.25	$2.25	$2.12	$2.22	$2.22	37,850
2020-06-12	$2.17	$2.27	$2.15	$2.21	$2.21	10,920
2020-06-11	$2.16	$2.23	$2.15	$2.18	$2.18	46,668
2020-06-10	$2.30	$2.32	$2.16	$2.23	$2.23	42,782
2020-06-09	$2.31	$2.34	$2.25	$2.25	$2.25	3,470
2020-06-08	$2.33	$2.34	$2.28	$2.29	$2.29	56,270
2020-06-05	$2.15	$2.33	$2.15	$2.33	$2.33	30,489
2020-06-04	$2.25	$2.25	$2.04	$2.18	$2.18	82,259
2020-06-03	$2.27	$2.40	$2.11	$2.40	$2.40	63,317
2020-06-02	$2.49	$2.52	$2.22	$2.22	$2.22	24,517
2020-06-01	$2.52	$2.58	$2.40	$2.40	$2.40	30,219
2020-05-29	$2.50	$2.60	$2.40	$2.46	$2.46	41,791
2020-05-28	$2.42	$2.56	$2.37	$2.51	$2.51	7,537
2020-05-27	$2.35	$2.45	$2.30	$2.44	$2.44	41,410
2020-05-26	$2.55	$2.60	$2.35	$2.40	$2.40	64,111
2020-05-22	$2.58	$2.58	$2.45	$2.56	$2.56	12,262
2020-05-21	$2.61	$2.62	$2.35	$2.50	$2.50	65,122
2020-05-20	$2.44	$2.63	$2.41	$2.63	$2.63	67,938
2020-05-19	$2.40	$2.46	$2.36	$2.39	$2.39	5,598
2020-05-18	$2.37	$2.49	$2.36	$2.41	$2.41	21,607
2020-05-15	$2.50	$2.50	$2.33	$2.33	$2.33	17,346
2020-05-14	$2.38	$2.50	$2.30	$2.50	$2.50	148,129
2020-05-13	$2.42	$2.46	$2.25	$2.38	$2.38	49,069
2020-05-12	$2.44	$2.55	$2.36	$2.47	$2.47	168,085
2020-05-11	$2.07	$2.44	$2.07	$2.40	$2.40	298,541
2020-05-08	$1.96	$2.10	$1.92	$2.01	$2.01	259,340
2020-05-07	$2.26	$2.26	$1.82	$1.99	$1.99	452,221
2020-05-06	$2.25	$2.30	$1.88	$2.30	$2.30	221,923
2020-05-05	$2.54	$2.60	$2.30	$2.30	$2.30	89,536
2020-05-04	$2.49	$2.58	$2.44	$2.49	$2.49	253,526
2020-05-01	$2.48	$2.54	$2.33	$2.54	$2.54	143,463
2020-04-30	$2.50	$2.55	$2.44	$2.54	$2.54	46,928
2020-04-29	$2.42	$2.59	$2.40	$2.50	$2.50	106,222
2020-04-28	$2.45	$2.45	$2.32	$2.41	$2.41	34,269
2020-04-27	$2.45	$2.52	$2.43	$2.46	$2.46	43,864
2020-04-24	$2.44	$2.47	$2.38	$2.44	$2.44	31,696
2020-04-23	$2.30	$2.46	$2.30	$2.44	$2.44	81,095
2020-04-22	$2.30	$2.48	$2.21	$2.33	$2.33	247,235
2020-04-21	$2.22	$2.31	$2.15	$2.28	$2.28	123,028
2020-04-20	$2.21	$2.33	$2.12	$2.20	$2.20	233,046
2020-04-17	$2.20	$2.28	$2.16	$2.28	$2.28	159,659
2020-04-16	$2.28	$2.29	$2.12	$2.20	$2.20	203,463
2020-04-15	$2.10	$2.33	$2.02	$2.25	$2.25	386,311
2020-04-14	$2.00	$2.15	$1.94	$2.10	$2.10	807,047
2020-04-13	$1.62	$1.97	$1.62	$1.96	$1.96	376,415
2020-04-09	$1.67	$1.70	$1.58	$1.58	$1.58	432,956
2020-04-08	$1.66	$1.67	$1.57	$1.67	$1.67	87,641
2020-04-07	$1.67	$1.72	$1.54	$1.68	$1.68	210,356
2020-04-06	$1.72	$1.74	$1.61	$1.70	$1.70	118,224
2020-04-03	$1.61	$1.69	$1.61	$1.69	$1.69	189,034
2020-04-02	$1.60	$1.72	$1.45	$1.61	$1.61	485,731
2020-04-01	$2.12	$2.12	$1.41	$1.61	$1.61	3,794,380
2020-03-31	$1.40	$1.78	$1.40	$1.66	$1.66	1,218,990
2020-03-30	$1.41	$1.45	$1.37	$1.37	$1.37	39,929
2020-03-27	$1.40	$1.40	$1.35	$1.39	$1.39	39,062
2020-03-26	$1.40	$1.41	$1.39	$1.40	$1.40	263,660
2020-03-25	$1.35	$1.40	$1.30	$1.38	$1.38	298,503
2020-03-24	$1.42	$1.45	$1.35	$1.40	$1.40	80,262
2020-03-23	$1.51	$1.51	$1.28	$1.35	$1.35	29,655
2020-03-20	$1.45	$1.45	$1.31	$1.45	$1.45	64,835
2020-03-19	$1.30	$1.37	$1.30	$1.36	$1.36	68,069
2020-03-18	$1.42	$1.44	$1.25	$1.33	$1.33	24,247
2020-03-17	$1.40	$1.50	$1.25	$1.38	$1.38	88,317
2020-03-16	$1.25	$1.46	$1.25	$1.40	$1.40	12,068
2020-03-13	$1.77	$1.79	$1.40	$1.44	$1.44	72,383
2020-03-12	$1.60	$1.60	$1.44	$1.49	$1.49	354,523
2020-03-11	$1.70	$1.70	$1.60	$1.60	$1.60	34,067
2020-03-10	$1.73	$1.80	$1.64	$1.68	$1.68	95,107
2020-03-09	$1.74	$1.75	$1.63	$1.70	$1.70	55,792
2020-03-06	$1.75	$1.88	$1.75	$1.79	$1.79	78,608
2020-03-05	$1.80	$1.82	$1.70	$1.76	$1.76	318,945
2020-03-04	$1.74	$1.90	$1.74	$1.78	$1.78	573,650
2020-03-03	$1.70	$1.77	$1.63	$1.77	$1.77	42,921
2020-03-02	$1.67	$1.78	$1.67	$1.71	$1.71	320,238
2020-02-28	$1.69	$1.75	$1.58	$1.70	$1.70	336,988
2020-02-27	$1.70	$1.74	$1.69	$1.70	$1.70	26,633
2020-02-26	$1.71	$1.80	$1.70	$1.73	$1.73	53,475
2020-02-25	$1.79	$1.85	$1.70	$1.70	$1.70	115,806
2020-02-24	$1.72	$1.86	$1.72	$1.78	$1.78	146,690
2020-02-21	$1.91	$1.91	$1.86	$1.86	$1.86	68,857
2020-02-20	$1.94	$1.99	$1.92	$1.95	$1.95	78,072
2020-02-19	$1.99	$2.00	$1.91	$1.91	$1.91	49,620
2020-02-18	$2.02	$2.06	$1.90	$2.03	$2.03	99,389
2020-02-14	$2.01	$2.09	$1.96	$1.98	$1.98	126,250
2020-02-13	$2.17	$2.20	$1.95	$2.00	$2.00	214,409
2020-02-12	$2.20	$2.20	$2.10	$2.17	$2.17	421,493
2020-02-11	$2.57	$2.60	$2.10	$2.16	$2.16	509,536
2020-02-10	$2.54	$2.54	$2.50	$2.52	$2.52	1,702
2020-02-07	$2.46	$2.50	$2.42	$2.50	$2.50	5,557
2020-02-06	$2.47	$2.47	$2.47	$2.47	$2.47	307
2020-02-05	$2.51	$2.53	$2.43	$2.43	$2.43	7,174
2020-02-04	$2.53	$2.53	$2.51	$2.51	$2.51	8,137
2020-02-03	$2.42	$2.52	$2.41	$2.41	$2.41	6,839
2020-01-31	$2.36	$2.56	$2.36	$2.48	$2.48	1,182
2020-01-30	$2.47	$2.48	$2.34	$2.41	$2.41	14,108
2020-01-29	$2.52	$2.54	$2.45	$2.46	$2.46	13,215
2020-01-28	$2.63	$2.63	$2.51	$2.51	$2.51	2,425
2020-01-27	$2.51	$2.63	$2.51	$2.51	$2.51	4,731
2020-01-24	$2.51	$2.51	$2.51	$2.51	$2.51	161
2020-01-23	$2.62	$2.63	$2.51	$2.51	$2.51	9,224
2020-01-22	$2.53	$2.53	$2.51	$2.52	$2.52	13,723
2020-01-21	$2.54	$2.62	$2.54	$2.62	$2.62	11,513
2020-01-17	$2.54	$2.54	$2.54	$2.54	$2.54	54
2020-01-16	$2.62	$2.62	$2.53	$2.54	$2.54	2,995
2020-01-15	$2.58	$2.61	$2.51	$2.51	$2.51	10,035
2020-01-14	$2.58	$2.60	$2.56	$2.56	$2.56	6,770
2020-01-13	$2.54	$2.59	$2.47	$2.57	$2.57	45,873
2020-01-10	$2.65	$2.65	$2.51	$2.56	$2.56	14,987
2020-01-09	$2.60	$2.67	$2.51	$2.67	$2.67	10,019
2020-01-08	$2.59	$2.69	$2.59	$2.65	$2.65	8,937
2020-01-07	$2.52	$2.66	$2.52	$2.65	$2.65	3,277
2020-01-06	$2.58	$2.70	$2.54	$2.54	$2.54	19,205
2020-01-03	$2.78	$2.78	$2.58	$2.58	$2.58	7,868
2020-01-02	$2.75	$2.75	$2.55	$2.60	$2.60	58,981
2019-12-31	$2.63	$2.74	$2.61	$2.61	$2.61	42,797
2019-12-30	$2.63	$2.67	$2.57	$2.58	$2.58	14,169
2019-12-27	$2.61	$2.71	$2.58	$2.62	$2.62	4,363
2019-12-26	$2.59	$2.76	$2.50	$2.61	$2.61	20,680
2019-12-24	$2.58	$2.62	$2.55	$2.60	$2.60	24,660
2019-12-23	$2.58	$2.60	$2.49	$2.50	$2.50	55,063
2019-12-20	$2.70	$2.74	$2.55	$2.55	$2.55	207,958
2019-12-19	$2.60	$2.67	$2.60	$2.63	$2.63	30,799
2019-12-18	$2.53	$2.77	$2.52	$2.55	$2.55	14,687
2019-12-17	$2.62	$2.67	$2.45	$2.53	$2.53	58,358
2019-12-16	$2.66	$2.66	$2.56	$2.59	$2.59	24,637
2019-12-13	$2.68	$2.73	$2.65	$2.65	$2.65	18,050
2019-12-12	$2.66	$2.66	$2.57	$2.65	$2.65	20,459
2019-12-11	$2.65	$2.67	$2.60	$2.62	$2.62	23,440
2019-12-10	$2.62	$2.62	$2.57	$2.61	$2.61	58,406
2019-12-09	$2.56	$2.65	$2.56	$2.63	$2.63	42,817
2019-12-06	$2.51	$2.60	$2.51	$2.56	$2.56	11,946
2019-12-05	$2.60	$2.62	$2.53	$2.53	$2.53	25,561
2019-12-04	$2.56	$2.59	$2.53	$2.53	$2.53	19,733
2019-12-03	$2.55	$2.58	$2.45	$2.56	$2.56	43,330
2019-12-02	$2.55	$2.59	$2.53	$2.58	$2.58	14,930
2019-11-29	$2.51	$2.56	$2.51	$2.56	$2.56	2,030
2019-11-27	$2.58	$2.59	$2.53	$2.53	$2.53	8,419
2019-11-26	$2.57	$2.58	$2.54	$2.58	$2.58	10,073
2019-11-25	$2.52	$2.64	$2.42	$2.50	$2.50	72,312
2019-11-22	$2.57	$2.66	$2.50	$2.50	$2.50	9,140
2019-11-21	$2.72	$2.72	$2.52	$2.55	$2.55	30,926
2019-11-20	$2.75	$2.78	$2.52	$2.55	$2.55	37,242
2019-11-19	$2.65	$2.75	$2.60	$2.75	$2.75	14,750
2019-11-18	$2.50	$2.60	$2.50	$2.60	$2.60	127,551
2019-11-15	$2.57	$2.59	$2.46	$2.50	$2.50	43,704
2019-11-14	$2.33	$2.57	$2.33	$2.53	$2.53	128,366
2019-11-13	$2.49	$2.59	$2.42	$2.47	$2.47	21,603
2019-11-12	$2.62	$2.62	$2.45	$2.45	$2.45	34,884
2019-11-11	$2.60	$2.61	$2.52	$2.53	$2.53	11,494
2019-11-08	$2.54	$2.60	$2.50	$2.60	$2.60	106,014
2019-11-07	$2.70	$2.70	$2.52	$2.52	$2.52	365,187
2019-11-06	$2.86	$2.86	$2.75	$2.80	$2.80	44,034
2019-11-05	$3.00	$3.00	$2.78	$2.85	$2.85	13,227
2019-11-04	$3.20	$3.20	$2.93	$3.00	$3.00	8,711
2019-11-01	$3.15	$3.15	$2.98	$3.15	$3.15	22,244
2019-10-31	$3.20	$3.20	$2.84	$2.97	$2.97	11,941
2019-10-30	$3.03	$3.15	$2.88	$3.15	$3.15	9,429
2019-10-29	$3.01	$3.11	$3.01	$3.01	$3.01	1,573
2019-10-28	$2.84	$3.01	$2.80	$3.01	$3.01	12,416
2019-10-25	$2.91	$3.04	$2.77	$2.77	$2.77	11,673
2019-10-24	$2.97	$2.97	$2.86	$2.90	$2.90	1,129
2019-10-23	$2.94	$2.95	$2.80	$2.89	$2.89	16,273
2019-10-22	$2.88	$2.92	$2.75	$2.82	$2.82	6,334
2019-10-21	$2.87	$2.99	$2.75	$2.86	$2.86	39,726
2019-10-18	$2.67	$3.15	$2.67	$2.87	$2.87	60,748
2019-10-17	$2.65	$2.77	$2.65	$2.70	$2.70	24,308
2019-10-16	$2.81	$2.86	$2.66	$2.66	$2.66	17,246
2019-10-15	$2.77	$3.07	$2.77	$2.89	$2.89	28,307
2019-10-14	$2.92	$3.10	$2.90	$2.90	$2.90	29,612
2019-10-11	$3.18	$3.19	$2.99	$3.11	$3.11	15,183
2019-10-10	$3.11	$3.22	$3.10	$3.10	$3.10	7,209
2019-10-09	$3.11	$3.24	$3.01	$3.24	$3.24	1,823
2019-10-08	$3.24	$3.24	$3.11	$3.11	$3.11	398
2019-10-07	$3.10	$3.23	$3.10	$3.23	$3.23	5,585
2019-10-04	$3.23	$3.24	$3.10	$3.23	$3.23	1,601
2019-10-03	$3.10	$3.24	$2.92	$3.24	$3.24	53,572
2019-10-02	$3.33	$3.33	$3.05	$3.05	$3.05	8,846
2019-10-01	$3.21	$3.31	$3.21	$3.29	$3.29	6,077
2019-09-30	$3.26	$3.32	$3.20	$3.26	$3.26	6,613
2019-09-27	$3.20	$3.32	$3.20	$3.32	$3.32	12,142
2019-09-26	$3.25	$3.30	$3.20	$3.23	$3.23	6,082
2019-09-25	$3.37	$3.37	$3.20	$3.20	$3.20	7,136
2019-09-24	$3.18	$3.28	$3.18	$3.20	$3.20	24,011
2019-09-23	$3.33	$3.35	$3.18	$3.18	$3.18	9,233
2019-09-20	$3.22	$3.45	$3.15	$3.40	$3.40	28,657
2019-09-19	$3.22	$3.31	$3.15	$3.24	$3.24	15,544
2019-09-18	$3.18	$3.45	$3.15	$3.19	$3.19	13,031
2019-09-17	$3.27	$3.40	$3.16	$3.18	$3.18	5,069
2019-09-16	$3.17	$3.22	$3.16	$3.18	$3.18	16,611
2019-09-13	$3.11	$3.25	$3.02	$3.17	$3.17	21,721
2019-09-12	$3.11	$3.12	$3.00	$3.09	$3.09	13,109
2019-09-11	$3.15	$3.15	$3.09	$3.12	$3.12	10,480
2019-09-10	$2.98	$3.15	$2.92	$3.15	$3.15	1,557
2019-09-09	$3.03	$3.09	$2.95	$3.00	$3.00	12,014
2019-09-06	$3.33	$3.33	$2.86	$3.26	$3.26	4,382
2019-09-05	$3.09	$3.35	$3.09	$3.14	$3.14	1,264
2019-09-04	$2.84	$3.03	$2.84	$3.03	$3.03	6,016
2019-09-03	$3.14	$3.18	$3.04	$3.18	$3.18	2,672
2019-08-30	$2.99	$3.10	$2.90	$3.05	$3.05	11,057
2019-08-29	$2.74	$3.04	$2.74	$2.89	$2.89	12,789
2019-08-28	$2.90	$2.91	$2.82	$2.82	$2.82	4,312
2019-08-27	$2.92	$3.04	$2.55	$2.82	$2.82	20,130
2019-08-26	$3.00	$3.00	$3.00	$3.00	$3.00	2
2019-08-23	$3.00	$3.00	$3.00	$3.00	$3.00	2
2019-08-22	$3.00	$3.00	$2.92	$3.00	$3.00	12,086
2019-08-21	$2.98	$3.16	$2.97	$3.00	$3.00	30,379
2019-08-20	$2.87	$3.02	$2.87	$3.02	$3.02	8,974
2019-08-19	$3.10	$3.14	$2.92	$2.96	$2.96	13,960
2019-08-16	$3.10	$3.10	$3.01	$3.08	$3.08	4,381
2019-08-15	$3.09	$3.10	$2.94	$3.04	$3.04	35,086
2019-08-14	$3.06	$3.08	$3.04	$3.04	$3.04	21,053
2019-08-13	$3.07	$3.10	$3.02	$3.02	$3.02	37,844
2019-08-12	$3.14	$3.24	$3.14	$3.24	$3.24	3,701
2019-08-09	$3.07	$3.33	$3.07	$3.31	$3.31	7,181
2019-08-08	$3.37	$3.37	$3.00	$3.23	$3.23	27,882
2019-08-07	$3.03	$3.35	$3.03	$3.35	$3.35	8,559
2019-08-06	$3.14	$3.16	$3.00	$3.06	$3.06	78,675
2019-08-05	$3.30	$3.31	$3.10	$3.15	$3.15	145,708
2019-08-02	$3.55	$3.59	$3.30	$3.35	$3.35	56,129
2019-08-01	$3.77	$3.93	$3.53	$3.55	$3.55	32,529
2019-07-31	$4.10	$4.20	$3.65	$3.72	$3.72	120,511
2019-07-30	$4.40	$4.50	$4.32	$4.50	$4.50	32,530
2019-07-29	$4.50	$4.50	$4.39	$4.43	$4.43	26,810
2019-07-26	$4.26	$4.66	$4.26	$4.54	$4.54	46,591
2019-07-25	$3.76	$4.25	$3.71	$4.25	$4.25	26,845
2019-07-24	$3.80	$3.82	$3.63	$3.81	$3.81	28,594
2019-07-23	$3.80	$3.80	$3.72	$3.79	$3.79	14,699
2019-07-22	$3.74	$3.81	$3.69	$3.80	$3.80	14,521
2019-07-19	$3.81	$3.85	$3.62	$3.79	$3.79	16,068
2019-07-18	$3.90	$3.95	$3.68	$3.84	$3.84	80,102
2019-07-17	$4.17	$4.28	$3.97	$3.97	$3.97	26,113
2019-07-16	$4.29	$4.34	$4.11	$4.11	$4.11	26,403
2019-07-15	$4.28	$4.40	$4.18	$4.25	$4.25	6,882
2019-07-12	$4.37	$4.59	$4.21	$4.30	$4.30	3,716
2019-07-11	$4.50	$4.50	$4.16	$4.40	$4.40	72,806
2019-07-10	$4.34	$4.60	$4.22	$4.45	$4.45	110,610
2019-07-09	$4.35	$4.49	$4.06	$4.35	$4.35	60,966
2019-07-08	$4.46	$4.46	$4.20	$4.36	$4.36	30,977
2019-07-05	$4.59	$4.59	$4.02	$4.48	$4.48	27,959
2019-07-03	$4.31	$4.44	$4.17	$4.42	$4.42	29,691
2019-07-02	$4.20	$4.54	$4.15	$4.39	$4.39	150,329
2019-07-01	$4.12	$4.46	$3.90	$4.20	$4.20	90,117
2019-06-28	$3.96	$4.15	$3.83	$4.15	$4.15	71,478
2019-06-27	$3.69	$4.06	$3.54	$4.06	$4.06	18,094
2019-06-26	$3.62	$3.75	$3.45	$3.62	$3.62	29,920
2019-06-25	$3.83	$3.85	$3.71	$3.71	$3.71	17,393
2019-06-24	$3.82	$3.99	$3.46	$3.70	$3.70	90,188
2019-06-21	$3.66	$4.23	$3.63	$3.80	$3.80	196,679
2019-06-20	$3.54	$3.95	$3.40	$3.60	$3.60	16,857
2019-06-19	$3.25	$3.42	$3.09	$3.37	$3.37	14,083
2019-06-18	$3.48	$3.48	$3.25	$3.25	$3.25	22,308
2019-06-17	$3.01	$3.21	$3.01	$3.19	$3.19	18,602
2019-06-14	$3.20	$3.20	$3.01	$3.01	$3.01	3,077
2019-06-13	$3.01	$3.23	$3.01	$3.20	$3.20	23,261
2019-06-12	$3.10	$3.10	$2.72	$3.06	$3.06	49,069
2019-06-11	$2.96	$2.98	$2.86	$2.90	$2.90	10,070
2019-06-10	$3.15	$3.15	$2.83	$2.85	$2.85	31,427
2019-06-07	$3.07	$3.13	$3.02	$3.04	$3.04	23,120
2019-06-06	$3.06	$3.15	$2.94	$3.03	$3.03	25,996
2019-06-05	$3.05	$3.16	$2.95	$3.16	$3.16	20,142
2019-06-04	$3.07	$3.08	$2.87	$3.08	$3.08	31,373
2019-06-03	$3.19	$3.25	$3.00	$3.00	$3.00	22,132
2019-05-31	$3.22	$3.27	$3.06	$3.23	$3.23	14,776
2019-05-30	$3.29	$3.44	$3.07	$3.23	$3.23	32,711
2019-05-29	$3.51	$3.82	$3.31	$3.50	$3.50	11,948
2019-05-28	$3.55	$3.74	$3.48	$3.48	$3.48	38,172
2019-05-24	$3.57	$3.73	$3.51	$3.55	$3.55	62,480
2019-05-23	$3.90	$3.98	$3.50	$3.58	$3.58	207,878
2019-05-22	$3.63	$3.99	$3.50	$3.99	$3.99	31,122
2019-05-21	$3.72	$3.88	$3.50	$3.60	$3.60	36,248
2019-05-20	$3.82	$3.90	$3.65	$3.70	$3.70	23,411
2019-05-17	$3.92	$3.98	$3.76	$3.80	$3.80	24,138
2019-05-16	$4.20	$4.24	$3.91	$3.97	$3.97	33,799
2019-05-15	$4.07	$4.34	$3.89	$4.24	$4.24	40,269
2019-05-14	$3.97	$4.18	$3.93	$4.14	$4.14	14,108
2019-05-13	$3.90	$4.04	$3.76	$3.98	$3.98	25,627
2019-05-10	$4.36	$4.42	$3.76	$4.02	$4.02	106,516
2019-05-09	$4.27	$4.64	$4.07	$4.42	$4.42	99,776
2019-05-08	$4.30	$4.37	$4.19	$4.35	$4.35	127,185
2019-05-07	$4.50	$4.78	$4.24	$4.35	$4.35	128,127
2019-05-06	$4.18	$4.54	$4.15	$4.50	$4.50	251,695
2019-05-03	$4.03	$4.75	$4.03	$4.60	$4.60	630,420
2019-05-02	$3.80	$4.25	$3.70	$4.01	$4.01	385,273
2019-05-01	$3.50	$3.89	$3.29	$3.65	$3.65	230,727
2019-04-30	$3.23	$3.29	$2.97	$3.15	$3.15	36,542
2019-04-29	$3.10	$3.28	$3.00	$3.28	$3.28	36,574
2019-04-26	$3.08	$3.15	$2.89	$3.10	$3.10	38,582
2019-04-25	$3.27	$3.29	$2.95	$3.08	$3.08	116,782
2019-04-24	$2.86	$3.45	$2.86	$3.15	$3.15	94,668
2019-04-23	$2.92	$3.05	$2.75	$2.90	$2.90	66,562
2019-04-22	$2.98	$2.98	$2.79	$2.87	$2.87	45,903
2019-04-18	$2.71	$2.95	$2.71	$2.84	$2.84	74,573
2019-04-17	$2.71	$2.83	$2.71	$2.79	$2.79	4,484
2019-04-16	$2.75	$2.80	$2.71	$2.72	$2.72	9,458
2019-04-15	$2.66	$2.76	$2.66	$2.74	$2.74	2,189
2019-04-12	$2.85	$2.85	$2.66	$2.79	$2.79	18,801
2019-04-11	$2.83	$2.94	$2.69	$2.94	$2.94	44,724
2019-04-10	$2.61	$2.89	$2.61	$2.78	$2.78	42,968
2019-04-09	$2.61	$2.72	$2.61	$2.71	$2.71	16,505
2019-04-08	$2.70	$2.70	$2.57	$2.70	$2.70	11,696
2019-04-05	$2.53	$2.67	$2.53	$2.67	$2.67	5,569
2019-04-04	$2.55	$2.55	$2.55	$2.55	$2.55	130
2019-04-03	$2.72	$2.72	$2.52	$2.59	$2.59	5,174
2019-04-02	$2.74	$2.74	$2.61	$2.65	$2.65	662
2019-04-01	$2.52	$2.68	$2.52	$2.68	$2.68	3,281
2019-03-29	$2.52	$2.53	$2.42	$2.45	$2.45	12,023
2019-03-28	$2.54	$2.56	$2.50	$2.51	$2.51	2,784
2019-03-27	$2.43	$2.56	$2.37	$2.49	$2.49	7,134
2019-03-26	$2.34	$2.56	$2.34	$2.43	$2.43	4,747
2019-03-25	$2.52	$2.52	$2.37	$2.37	$2.37	1,045
2019-03-22	$2.56	$2.56	$2.42	$2.42	$2.42	2,434
2019-03-21	$2.43	$2.58	$2.39	$2.41	$2.41	3,283
2019-03-20	$2.35	$2.35	$2.35	$2.35	$2.35	16
2019-03-19	$2.38	$2.49	$2.34	$2.35	$2.35	7,630
2019-03-18	$2.40	$2.57	$2.35	$2.35	$2.35	7,738
2019-03-15	$2.50	$2.62	$2.37	$2.38	$2.38	6,147
2019-03-14	$2.59	$2.65	$2.50	$2.50	$2.50	14,854
2019-03-13	$2.75	$2.75	$2.43	$2.64	$2.64	3,245
2019-03-12	$2.56	$2.79	$2.45	$2.52	$2.52	24,360
2019-03-11	$2.57	$2.59	$2.42	$2.42	$2.42	16,489
2019-03-08	$2.32	$2.48	$2.31	$2.41	$2.41	22,781
2019-03-07	$2.49	$2.49	$2.39	$2.40	$2.40	33,588
2019-03-06	$2.15	$2.93	$2.15	$2.51	$2.51	143,114
2019-03-05	$2.28	$2.30	$2.27	$2.30	$2.30	4,654
2019-03-04	$2.38	$2.38	$2.23	$2.32	$2.32	7,436
2019-03-01	$2.38	$2.38	$2.28	$2.36	$2.36	26,707
2019-02-28	$2.30	$2.37	$2.30	$2.36	$2.36	21,148
2019-02-27	$2.30	$2.40	$2.30	$2.40	$2.40	2,633
2019-02-26	$2.31	$2.40	$2.30	$2.35	$2.35	20,572
2019-02-25	$2.32	$2.32	$2.26	$2.26	$2.26	3,754
2019-02-22	$2.20	$2.34	$2.20	$2.31	$2.31	19,309
2019-02-21	$2.17	$2.29	$2.17	$2.29	$2.29	6,056
2019-02-20	$2.18	$2.20	$2.18	$2.18	$2.18	2,891
2019-02-19	$2.15	$2.20	$2.14	$2.18	$2.18	32,801
2019-02-15	$2.15	$2.15	$2.15	$2.15	$2.15	745
2019-02-14	$2.19	$2.21	$2.15	$2.15	$2.15	2,439
2019-02-13	$2.17	$2.21	$2.16	$2.20	$2.20	7,473
2019-02-12	$2.21	$2.22	$2.18	$2.19	$2.19	3,144
2019-02-11	$2.17	$2.20	$2.15	$2.15	$2.15	7,162
2019-02-08	$2.20	$2.20	$2.15	$2.19	$2.19	7,342
2019-02-07	$2.29	$2.31	$2.15	$2.15	$2.15	10,249
2019-02-06	$2.20	$2.35	$2.20	$2.34	$2.34	670
2019-02-05	$2.30	$2.35	$2.30	$2.30	$2.30	1,895
2019-02-04	$2.34	$2.35	$2.31	$2.31	$2.31	8,288
2019-02-01	$2.33	$2.44	$2.30	$2.30	$2.30	2,768
2019-01-31	$2.30	$2.44	$2.30	$2.35	$2.35	13,559
2019-01-30	$2.40	$2.40	$2.35	$2.35	$2.35	2,516
2019-01-29	$2.42	$2.42	$2.26	$2.40	$2.40	12,729
2019-01-28	$2.35	$2.42	$2.35	$2.42	$2.42	8,422
2019-01-25	$2.25	$2.38	$2.21	$2.31	$2.31	11,231
2019-01-24	$2.44	$2.44	$2.17	$2.17	$2.17	56,629
2019-01-23	$2.30	$2.40	$2.26	$2.40	$2.40	6,315
2019-01-22	$2.15	$2.29	$2.15	$2.22	$2.22	12,977
2019-01-18	$2.13	$2.25	$2.13	$2.22	$2.22	488
2019-01-17	$2.01	$2.19	$2.01	$2.12	$2.12	14,050
2019-01-16	$2.20	$2.20	$2.05	$2.13	$2.13	8,251
2019-01-15	$2.24	$2.25	$2.22	$2.23	$2.23	9,551
2019-01-14	$2.23	$2.23	$2.15	$2.18	$2.18	675
2019-01-11	$2.12	$2.24	$2.12	$2.15	$2.15	11,688
2019-01-10	$2.23	$2.24	$2.10	$2.17	$2.17	19,023
2019-01-09	$2.07	$2.07	$2.07	$2.07	$2.07	206
2019-01-08	$2.06	$2.11	$2.03	$2.05	$2.05	2,108
2019-01-07	$2.05	$2.11	$2.00	$2.09	$2.09	28,134
2019-01-04	$1.98	$2.23	$1.95	$2.10	$2.10	7,052
2019-01-03	$2.08	$2.08	$1.95	$1.99	$1.99	4,337
2019-01-02	$1.90	$2.13	$1.90	$2.13	$2.13	24,826
2018-12-31	$1.98	$2.03	$1.90	$1.90	$1.90	27,429
2018-12-28	$1.98	$2.23	$1.98	$1.98	$1.98	15,591
2018-12-27	$2.03	$2.03	$1.85	$1.98	$1.98	82,138
2018-12-26	$2.01	$2.22	$1.97	$2.03	$2.03	40,332
2018-12-24	$2.00	$2.06	$1.98	$2.05	$2.05	24,311
2018-12-21	$2.09	$2.09	$1.98	$2.00	$2.00	20,761
2018-12-20	$1.94	$2.05	$1.94	$2.00	$2.00	22,618
2018-12-19	$2.01	$2.04	$1.98	$1.99	$1.99	18,118
2018-12-18	$2.12	$2.12	$2.00	$2.11	$2.11	18,467
2018-12-17	$2.12	$2.22	$2.05	$2.10	$2.10	12,111
2018-12-14	$2.16	$2.16	$2.14	$2.16	$2.16	2,514
2018-12-13	$2.22	$2.22	$2.09	$2.15	$2.15	1,865
2018-12-12	$2.12	$2.20	$2.09	$2.09	$2.09	14,068
2018-12-11	$2.13	$2.14	$2.12	$2.14	$2.14	6,630
2018-12-10	$2.09	$2.13	$2.06	$2.13	$2.13	11,389
2018-12-07	$2.11	$2.12	$2.10	$2.10	$2.10	1,501
2018-12-06	$2.00	$2.14	$2.00	$2.10	$2.10	8,977
2018-12-04	$2.01	$2.05	$1.98	$2.00	$2.00	27,904
2018-12-03	$2.10	$2.13	$2.00	$2.00	$2.00	52,215
2018-11-30	$2.14	$2.20	$2.11	$2.11	$2.11	24,226
2018-11-29	$2.27	$2.27	$2.19	$2.20	$2.20	29,534
2018-11-28	$2.25	$2.37	$2.25	$2.28	$2.28	19,550
2018-11-27	$2.31	$2.40	$2.22	$2.34	$2.34	32,081
2018-11-26	$2.28	$2.32	$2.28	$2.30	$2.30	11,945
2018-11-23	$2.30	$2.32	$2.30	$2.32	$2.32	1,196
2018-11-21	$2.28	$2.33	$2.28	$2.33	$2.33	3,146
2018-11-20	$2.28	$2.29	$2.25	$2.25	$2.25	14,185
2018-11-19	$2.27	$2.31	$2.27	$2.30	$2.30	4,837
2018-11-16	$2.30	$2.36	$2.25	$2.32	$2.32	27,960
2018-11-15	$2.30	$2.34	$2.28	$2.34	$2.34	7,612
2018-11-14	$2.36	$2.36	$2.31	$2.32	$2.32	7,716
2018-11-13	$2.41	$2.46	$2.22	$2.39	$2.39	30,696
2018-11-12	$2.61	$2.61	$2.48	$2.49	$2.49	3,962
2018-11-09	$2.52	$2.64	$2.50	$2.60	$2.60	43,559
2018-11-08	$2.22	$2.58	$2.22	$2.58	$2.58	24,887
2018-11-07	$2.52	$2.53	$2.30	$2.47	$2.47	54,025
2018-11-06	$2.54	$2.56	$2.49	$2.51	$2.51	7,783
2018-11-05	$2.25	$2.56	$2.25	$2.56	$2.56	8,561
2018-11-02	$2.35	$2.40	$2.35	$2.35	$2.35	32,069
2018-11-01	$2.40	$2.42	$2.34	$2.34	$2.34	39,038
2018-10-31	$2.51	$2.51	$2.32	$2.32	$2.32	28,135
2018-10-30	$2.43	$2.56	$2.41	$2.45	$2.45	31,153
2018-10-29	$2.44	$2.44	$2.42	$2.42	$2.42	1,943
2018-10-26	$2.42	$2.42	$2.42	$2.42	$2.42	203
2018-10-25	$2.47	$2.47	$2.39	$2.40	$2.40	1,379
2018-10-24	$2.42	$2.49	$2.41	$2.41	$2.41	5,330
2018-10-23	$2.45	$2.48	$2.45	$2.45	$2.45	9,159
2018-10-22	$2.40	$2.57	$2.35	$2.50	$2.50	12,886
2018-10-19	$2.46	$2.62	$2.41	$2.41	$2.41	18,794
2018-10-18	$2.57	$2.61	$2.50	$2.51	$2.51	14,343
2018-10-17	$2.59	$2.60	$2.56	$2.56	$2.56	752
2018-10-16	$2.61	$2.71	$2.61	$2.63	$2.63	9,566
2018-10-15	$2.68	$2.68	$2.60	$2.60	$2.60	12,974
2018-10-12	$2.60	$2.69	$2.58	$2.68	$2.68	37,309
2018-10-11	$2.62	$2.62	$2.50	$2.60	$2.60	10,337
2018-10-10	$2.71	$2.81	$2.62	$2.62	$2.62	7,970
2018-10-09	$2.73	$2.73	$2.63	$2.63	$2.63	1,234
2018-10-08	$2.70	$2.70	$2.62	$2.62	$2.62	14,496
2018-10-05	$2.62	$2.84	$2.62	$2.71	$2.71	1,917
2018-10-04	$2.65	$2.72	$2.65	$2.72	$2.72	1,194
2018-10-03	$2.67	$2.84	$2.67	$2.83	$2.83	11,474
2018-10-02	$2.67	$2.74	$2.67	$2.74	$2.74	5,056
2018-10-01	$2.77	$2.77	$2.73	$2.74	$2.74	2,369
2018-09-28	$2.70	$2.79	$2.70	$2.70	$2.70	2,565
2018-09-27	$2.70	$2.73	$2.70	$2.70	$2.70	9,697
2018-09-26	$2.73	$2.73	$2.70	$2.70	$2.70	846
2018-09-25	$2.60	$2.78	$2.55	$2.70	$2.70	4,721
2018-09-24	$2.95	$2.95	$2.62	$2.62	$2.62	10,427
2018-09-21	$2.85	$2.95	$2.62	$2.95	$2.95	39,703
2018-09-20	$2.62	$2.85	$2.62	$2.82	$2.82	49,895
2018-09-19	$2.64	$2.68	$2.62	$2.62	$2.62	8,058
2018-09-18	$2.51	$2.59	$2.51	$2.53	$2.53	6,551
2018-09-17	$2.57	$2.62	$2.50	$2.50	$2.50	26,087
2018-09-14	$2.61	$2.69	$2.55	$2.60	$2.60	10,034
2018-09-13	$2.62	$2.70	$2.56	$2.68	$2.68	13,145
2018-09-12	$2.61	$2.69	$2.55	$2.65	$2.65	54,290
2018-09-11	$2.55	$2.69	$2.54	$2.60	$2.60	21,211
2018-09-10	$2.60	$2.65	$2.53	$2.60	$2.60	22,790
2018-09-07	$2.49	$2.53	$2.49	$2.52	$2.52	2,557
2018-09-06	$2.43	$2.47	$2.43	$2.47	$2.47	2,721
2018-09-05	$2.55	$2.57	$2.39	$2.41	$2.41	16,731
2018-09-04	$2.43	$2.55	$2.41	$2.55	$2.55	18,638
2018-08-31	$2.52	$2.59	$2.43	$2.43	$2.43	15,525
2018-08-30	$2.46	$2.46	$2.40	$2.44	$2.44	2,621
2018-08-29	$2.44	$2.45	$2.41	$2.45	$2.45	3,649
2018-08-28	$2.45	$2.53	$2.34	$2.42	$2.42	20,425
2018-08-27	$2.60	$2.60	$2.45	$2.57	$2.57	9,977
2018-08-24	$2.47	$2.73	$2.46	$2.59	$2.59	23,677
2018-08-23	$2.39	$2.48	$2.39	$2.48	$2.48	583
2018-08-22	$2.51	$2.59	$2.47	$2.48	$2.48	7,075
2018-08-21	$2.43	$2.58	$2.40	$2.50	$2.50	3,271
2018-08-20	$2.50	$2.51	$2.41	$2.41	$2.41	4,830
2018-08-17	$2.58	$2.59	$2.49	$2.49	$2.49	2,933
2018-08-16	$2.48	$2.54	$2.48	$2.54	$2.54	1,775
2018-08-15	$2.56	$2.56	$2.40	$2.50	$2.50	14,190
2018-08-14	$2.63	$2.65	$2.54	$2.60	$2.60	13,624
2018-08-13	$2.65	$2.71	$2.56	$2.65	$2.65	22,855
2018-08-10	$2.65	$2.77	$2.54	$2.75	$2.75	8,775
2018-08-09	$2.56	$2.70	$2.56	$2.65	$2.65	18,478
2018-08-08	$2.63	$2.70	$2.50	$2.55	$2.55	23,748
2018-08-07	$2.73	$2.75	$2.55	$2.70	$2.70	6,858
2018-08-06	$2.66	$2.78	$2.66	$2.74	$2.74	19,439
2018-08-03	$2.87	$2.91	$2.54	$2.79	$2.79	28,306
2018-08-02	$2.76	$3.04	$2.70	$2.88	$2.88	94,753
2018-08-01	$2.75	$3.15	$2.61	$2.80	$2.80	292,178
2018-07-31	$2.66	$2.68	$2.45	$2.45	$2.45	29,723
2018-07-30	$2.76	$2.76	$2.54	$2.54	$2.54	12,580
2018-07-27	$2.70	$2.78	$2.68	$2.76	$2.76	7,613
2018-07-26	$2.70	$2.72	$2.60	$2.72	$2.72	7,737
2018-07-25	$2.63	$2.74	$2.62	$2.67	$2.67	19,031
2018-07-24	$2.69	$2.75	$2.54	$2.58	$2.58	22,932
2018-07-23	$2.63	$2.73	$2.58	$2.67	$2.67	8,626
2018-07-20	$2.67	$2.68	$2.52	$2.62	$2.62	9,057
2018-07-19	$2.60	$2.68	$2.51	$2.65	$2.65	29,434
2018-07-18	$2.61	$2.66	$2.47	$2.65	$2.65	27,140
2018-07-17	$2.61	$2.81	$2.57	$2.57	$2.57	12,698
2018-07-16	$2.68	$2.87	$2.42	$2.66	$2.66	25,770
2018-07-13	$2.76	$2.81	$2.49	$2.68	$2.68	32,397
2018-07-12	$2.56	$2.92	$2.54	$2.78	$2.78	108,331
2018-07-11	$2.35	$2.66	$2.35	$2.51	$2.51	36,321
2018-07-10	$2.27	$2.52	$2.27	$2.38	$2.38	32,254
2018-07-09	$2.38	$2.38	$2.17	$2.30	$2.30	13,473
2018-07-06	$2.24	$2.40	$2.24	$2.35	$2.35	15,015
2018-07-05	$2.21	$2.37	$2.18	$2.18	$2.18	7,821
2018-07-03	$2.21	$2.38	$2.21	$2.22	$2.22	8,723
2018-07-02	$2.13	$2.40	$2.13	$2.40	$2.40	24,448
2018-06-29	$2.15	$2.22	$2.13	$2.20	$2.20	7,076
2018-06-28	$2.10	$2.19	$2.10	$2.14	$2.14	19,333
2018-06-27	$2.17	$2.21	$2.17	$2.19	$2.19	5,696
2018-06-26	$2.16	$2.21	$2.15	$2.19	$2.19	10,433
2018-06-25	$2.15	$2.21	$2.10	$2.19	$2.19	34,694
2018-06-22	$2.27	$2.27	$2.15	$2.15	$2.15	893
2018-06-21	$2.22	$2.28	$2.15	$2.28	$2.28	13,733
2018-06-20	$2.31	$2.40	$2.28	$2.28	$2.28	7,799
2018-06-19	$2.39	$2.39	$2.25	$2.30	$2.30	16,051
2018-06-18	$2.25	$2.35	$2.18	$2.26	$2.26	28,713
2018-06-15	$2.21	$2.25	$2.20	$2.25	$2.25	9,332
2018-06-14	$2.16	$2.22	$2.16	$2.21	$2.21	4,515
2018-06-13	$2.12	$2.20	$2.06	$2.20	$2.20	25,421
2018-06-12	$2.11	$2.23	$2.04	$2.05	$2.05	31,878
2018-06-11	$2.16	$2.20	$2.15	$2.15	$2.15	7,590
2018-06-08	$2.22	$2.22	$2.15	$2.15	$2.15	5,236
2018-06-07	$2.19	$2.24	$2.16	$2.24	$2.24	10,037
2018-06-06	$2.15	$2.24	$2.14	$2.21	$2.21	13,615
2018-06-05	$2.21	$2.22	$2.06	$2.18	$2.18	74,794
2018-06-04	$2.20	$2.26	$2.16	$2.22	$2.22	26,111
2018-06-01	$2.36	$2.36	$2.23	$2.23	$2.23	6,358
2018-05-31	$2.34	$2.34	$2.19	$2.29	$2.29	27,081
2018-05-30	$2.42	$2.48	$2.32	$2.32	$2.32	19,794
2018-05-29	$2.45	$2.48	$2.30	$2.36	$2.36	61,920
2018-05-25	$2.40	$2.48	$2.40	$2.48	$2.48	5,129
2018-05-24	$2.45	$2.50	$2.40	$2.44	$2.44	8,530
2018-05-23	$2.42	$2.63	$2.32	$2.49	$2.49	72,424
2018-05-22	$2.42	$2.48	$2.25	$2.41	$2.41	27,015
2018-05-21	$2.42	$2.45	$2.37	$2.45	$2.45	42,252
2018-05-18	$2.25	$2.45	$2.19	$2.39	$2.39	53,938
2018-05-17	$2.31	$2.44	$2.24	$2.31	$2.31	47,405
2018-05-16	$2.28	$2.50	$2.21	$2.31	$2.31	47,475
2018-05-15	$2.15	$2.40	$2.12	$2.28	$2.28	137,937
2018-05-14	$2.18	$2.18	$2.11	$2.15	$2.15	19,377
2018-05-11	$2.19	$2.26	$2.13	$2.19	$2.19	27,610
2018-05-10	$1.90	$2.30	$1.90	$2.17	$2.17	256,487
2018-05-09	$2.00	$2.86	$1.88	$2.02	$2.02	1,604,675
2018-05-08	$1.81	$1.84	$1.80	$1.80	$1.80	12,005
2018-05-07	$1.85	$1.85	$1.78	$1.84	$1.84	19,201
2018-05-04	$1.78	$1.85	$1.78	$1.84	$1.84	18,878
2018-05-03	$1.80	$1.85	$1.74	$1.84	$1.84	85,298
2018-05-02	$1.79	$1.79	$1.61	$1.76	$1.76	34,712
2018-05-01	$1.80	$1.83	$1.80	$1.83	$1.83	5,346
2018-04-30	$1.80	$1.85	$1.78	$1.82	$1.82	4,204
2018-04-27	$1.80	$1.80	$1.78	$1.78	$1.78	8,312
2018-04-26	$1.79	$1.83	$1.78	$1.83	$1.83	3,582
2018-04-25	$1.73	$1.85	$1.73	$1.85	$1.85	577
2018-04-24	$1.66	$1.85	$1.65	$1.85	$1.85	6,563
2018-04-23	$1.75	$1.79	$1.60	$1.67	$1.67	48,129
2018-04-20	$1.82	$1.84	$1.78	$1.79	$1.79	27,467
2018-04-19	$1.90	$1.90	$1.81	$1.88	$1.88	3,536
2018-04-18	$1.89	$1.89	$1.88	$1.88	$1.88	2,710
2018-04-17	$1.88	$1.89	$1.85	$1.88	$1.88	3,109
2018-04-16	$1.83	$1.89	$1.83	$1.85	$1.85	2,600
2018-04-13	$1.81	$1.88	$1.80	$1.81	$1.81	12,517
2018-04-12	$1.88	$1.89	$1.87	$1.87	$1.87	503
2018-04-11	$1.85	$1.90	$1.84	$1.88	$1.88	34,246
2018-04-10	$1.83	$1.89	$1.80	$1.82	$1.82	23,772
2018-04-09	$1.82	$1.85	$1.80	$1.81	$1.81	6,489
2018-04-06	$1.80	$1.82	$1.80	$1.82	$1.82	2,326
2018-04-05	$1.79	$1.80	$1.79	$1.79	$1.79	496
2018-04-04	$1.71	$1.78	$1.70	$1.78	$1.78	10,782
2018-04-03	$1.78	$1.84	$1.72	$1.72	$1.72	1,812
2018-04-02	$1.75	$1.86	$1.74	$1.86	$1.86	13,613
2018-03-29	$1.72	$1.86	$1.72	$1.76	$1.76	2,135
2018-03-28	$1.62	$1.85	$1.62	$1.73	$1.73	45,453
2018-03-27	$1.69	$1.70	$1.61	$1.61	$1.61	22,000
2018-03-26	$1.67	$1.73	$1.63	$1.70	$1.70	17,372
2018-03-23	$1.75	$1.84	$1.62	$1.64	$1.64	11,994
2018-03-22	$1.71	$1.78	$1.69	$1.72	$1.72	32,130
2018-03-21	$1.71	$1.74	$1.61	$1.67	$1.67	28,039
2018-03-20	$1.71	$1.74	$1.65	$1.72	$1.72	36,495
2018-03-19	$1.69	$1.72	$1.66	$1.70	$1.70	12,555
2018-03-16	$1.64	$1.75	$1.60	$1.72	$1.72	36,254
2018-03-15	$1.59	$1.70	$1.50	$1.64	$1.64	58,056
2018-03-14	$1.55	$1.60	$1.42	$1.54	$1.54	53,602
2018-03-13	$1.57	$1.65	$1.55	$1.55	$1.55	23,401
2018-03-12	$1.49	$1.66	$1.49	$1.61	$1.61	97,128
2018-03-09	$1.49	$1.55	$1.45	$1.45	$1.45	25,973
2018-03-08	$1.50	$1.61	$1.50	$1.52	$1.52	12,896
2018-03-07	$1.60	$1.75	$1.54	$1.61	$1.61	50,741
2018-03-06	$1.73	$1.79	$1.55	$1.56	$1.56	47,220
2018-03-05	$2.02	$2.02	$1.68	$1.74	$1.74	109,455
2018-03-02	$1.78	$1.89	$1.78	$1.86	$1.86	25,501
2018-03-01	$1.92	$1.95	$1.81	$1.86	$1.86	15,850
2018-02-28	$1.98	$2.01	$1.86	$1.91	$1.91	28,698
2018-02-27	$1.91	$2.00	$1.86	$1.99	$1.99	5,478
2018-02-26	$1.98	$1.98	$1.85	$1.91	$1.91	4,419
2018-02-23	$1.69	$1.97	$1.62	$1.94	$1.94	42,826
2018-02-22	$1.71	$1.72	$1.65	$1.70	$1.70	4,327
2018-02-21	$1.70	$1.74	$1.65	$1.74	$1.74	6,677
2018-02-20	$1.81	$1.91	$1.64	$1.72	$1.72	38,337
2018-02-16	$1.84	$1.90	$1.77	$1.80	$1.80	74,732
2018-02-15	$1.80	$1.94	$1.77	$1.90	$1.90	53,542
2018-02-14	$1.81	$1.83	$1.77	$1.80	$1.80	10,691
2018-02-13	$1.91	$1.95	$1.80	$1.80	$1.80	39,227
2018-02-12	$2.01	$2.05	$1.81	$1.87	$1.87	111,502
2018-02-09	$2.01	$2.24	$2.00	$2.24	$2.24	18,946
2018-02-08	$1.98	$2.08	$1.89	$2.02	$2.02	59,226
2018-02-07	$1.93	$1.99	$1.83	$1.99	$1.99	7,876
2018-02-06	$1.86	$1.93	$1.81	$1.85	$1.85	17,231
2018-02-05	$1.96	$1.96	$1.80	$1.90	$1.90	12,348
2018-02-02	$1.83	$2.00	$1.83	$1.99	$1.99	80,395
2018-02-01	$1.83	$1.88	$1.80	$1.88	$1.88	20,834
2018-01-31	$1.86	$1.89	$1.82	$1.82	$1.82	5,395
2018-01-30	$1.91	$1.95	$1.85	$1.87	$1.87	6,938
2018-01-29	$1.97	$1.97	$1.90	$1.91	$1.91	10,255
2018-01-26	$2.00	$2.01	$1.93	$2.00	$2.00	16,955
2018-01-25	$2.00	$2.01	$1.91	$2.01	$2.01	38,711
2018-01-24	$2.10	$2.10	$2.00	$2.02	$2.02	49,665
2018-01-23	$2.13	$2.13	$2.01	$2.08	$2.08	33,790
2018-01-22	$2.14	$2.14	$2.12	$2.12	$2.12	7,329
2018-01-19	$2.12	$2.13	$2.10	$2.11	$2.11	13,055
2018-01-18	$2.24	$2.24	$2.10	$2.14	$2.14	35,440
2018-01-17	$2.30	$2.30	$2.19	$2.25	$2.25	38,383
2018-01-16	$2.28	$2.31	$2.18	$2.29	$2.29	18,856
2018-01-12	$2.17	$2.31	$2.17	$2.29	$2.29	15,546
2018-01-11	$2.24	$2.33	$2.17	$2.29	$2.29	36,325
2018-01-10	$2.32	$2.32	$2.06	$2.28	$2.28	46,479
2018-01-09	$2.37	$2.44	$2.35	$2.35	$2.35	405
2018-01-08	$2.37	$2.38	$2.30	$2.38	$2.38	703
2018-01-05	$2.36	$2.39	$2.36	$2.39	$2.39	1,093
2018-01-04	$2.31	$2.38	$2.31	$2.38	$2.38	1,067
2018-01-03	$2.29	$2.29	$2.28	$2.29	$2.29	8,881
2018-01-02	$2.38	$2.40	$2.27	$2.30	$2.30	12,143
2017-12-29	$2.24	$2.40	$2.24	$2.37	$2.37	17,463
2017-12-28	$2.26	$2.28	$2.14	$2.27	$2.27	47,157
2017-12-27	$2.25	$2.35	$2.18	$2.27	$2.27	27,465
2017-12-26	$2.31	$2.40	$2.22	$2.24	$2.24	11,391
2017-12-22	$2.42	$2.42	$2.22	$2.34	$2.34	29,295
2017-12-21	$2.38	$2.45	$2.33	$2.33	$2.33	32,031
2017-12-20	$2.20	$2.45	$2.17	$2.29	$2.29	171,988
2017-12-19	$2.27	$2.43	$2.17	$2.17	$2.17	21,631
2017-12-18	$2.26	$2.47	$2.25	$2.26	$2.26	32,624
2017-12-15	$2.28	$2.48	$2.24	$2.43	$2.43	31,295
2017-12-14	$2.21	$2.30	$2.18	$2.28	$2.28	17,398
2017-12-13	$2.24	$2.32	$2.16	$2.25	$2.25	39,519
2017-12-12	$2.20	$2.31	$2.18	$2.23	$2.23	30,925
2017-12-11	$2.28	$2.29	$2.08	$2.20	$2.20	42,083
2017-12-08	$2.35	$2.35	$2.12	$2.29	$2.29	11,635
2017-12-07	$2.29	$2.36	$2.20	$2.34	$2.34	28,012
2017-12-06	$2.44	$2.45	$2.28	$2.31	$2.31	60,383
2017-12-05	$2.43	$2.44	$2.33	$2.43	$2.43	6,382
2017-12-04	$2.44	$2.44	$2.36	$2.42	$2.42	13,822
2017-12-01	$2.43	$2.44	$2.35	$2.41	$2.41	27,150
2017-11-30	$2.42	$2.43	$2.37	$2.40	$2.40	12,639
2017-11-29	$2.50	$2.50	$2.30	$2.38	$2.38	12,582
2017-11-28	$2.45	$2.49	$2.40	$2.48	$2.48	16,119
2017-11-27	$2.47	$2.47	$2.37	$2.46	$2.46	26,663
2017-11-24	$2.49	$2.50	$2.38	$2.46	$2.46	3,064
2017-11-22	$2.48	$2.49	$2.36	$2.44	$2.44	47,096
2017-11-21	$2.50	$2.50	$2.42	$2.46	$2.46	15,284
2017-11-20	$2.49	$2.50	$2.41	$2.49	$2.49	25,868
2017-11-17	$2.52	$2.53	$2.43	$2.48	$2.48	24,622
2017-11-16	$2.38	$2.61	$2.35	$2.53	$2.53	60,168
2017-11-15	$2.50	$2.50	$2.21	$2.38	$2.38	37,982
2017-11-14	$2.47	$2.54	$2.46	$2.50	$2.50	32,409
2017-11-13	$2.50	$2.50	$2.40	$2.49	$2.49	105,528
2017-11-10	$2.49	$2.49	$2.45	$2.46	$2.46	11,780
2017-11-09	$2.35	$2.58	$2.35	$2.48	$2.48	18,875
2017-11-08	$2.47	$2.52	$2.35	$2.44	$2.44	25,007
2017-11-07	$2.52	$2.60	$2.45	$2.49	$2.49	45,088
2017-11-06	$2.44	$2.54	$2.40	$2.50	$2.50	41,158
2017-11-03	$2.36	$2.44	$2.35	$2.40	$2.40	51,843
2017-11-02	$2.53	$2.57	$2.40	$2.45	$2.45	94,181
2017-11-01	$3.05	$3.05	$2.18	$2.52	$2.52	209,487
2017-10-31	$3.13	$3.20	$3.01	$3.19	$3.19	16,098
2017-10-30	$3.18	$3.28	$3.11	$3.17	$3.17	16,246
2017-10-27	$2.93	$3.15	$2.93	$3.14	$3.14	8,212
2017-10-26	$3.15	$3.17	$3.04	$3.11	$3.11	11,939
2017-10-25	$3.21	$3.21	$3.01	$3.15	$3.15	17,640
2017-10-24	$3.08	$3.22	$3.08	$3.19	$3.19	19,388
2017-10-23	$2.98	$3.06	$2.95	$3.05	$3.05	10,742
2017-10-20	$3.10	$3.10	$2.89	$2.89	$2.89	5,854
2017-10-19	$2.94	$3.04	$2.92	$3.00	$3.00	12,755
2017-10-18	$2.91	$2.99	$2.91	$2.99	$2.99	1,062
2017-10-17	$2.98	$2.99	$2.89	$2.96	$2.96	31,340
2017-10-16	$3.06	$3.13	$2.97	$2.97	$2.97	9,342
2017-10-13	$3.10	$3.10	$3.08	$3.08	$3.08	1,643
2017-10-12	$3.08	$3.15	$3.07	$3.13	$3.13	22,620
2017-10-11	$3.02	$3.10	$2.97	$3.07	$3.07	64,002
2017-10-10	$3.06	$3.06	$3.01	$3.05	$3.05	7,728
2017-10-09	$2.99	$3.02	$2.91	$3.00	$3.00	6,997
2017-10-06	$3.04	$3.15	$2.90	$3.06	$3.06	45,108
2017-10-05	$3.02	$3.03	$2.77	$2.94	$2.94	25,315
2017-10-04	$3.05	$3.05	$2.99	$2.99	$2.99	2,371
2017-10-03	$3.09	$3.09	$3.01	$3.01	$3.01	5,719
2017-10-02	$3.05	$3.08	$3.02	$3.05	$3.05	13,025
2017-09-29	$3.06	$3.09	$2.91	$3.01	$3.01	63,738
2017-09-28	$3.07	$3.12	$2.85	$3.03	$3.03	59,666
2017-09-27	$2.89	$3.07	$2.89	$2.96	$2.96	43,346
2017-09-26	$2.80	$2.89	$2.80	$2.86	$2.86	11,311
2017-09-25	$2.84	$2.85	$2.80	$2.84	$2.84	11,013
2017-09-22	$2.77	$2.88	$2.77	$2.84	$2.84	53,996
2017-09-21	$2.89	$2.89	$2.76	$2.83	$2.83	4,822
2017-09-20	$2.88	$2.89	$2.81	$2.82	$2.82	7,858
2017-09-19	$2.93	$2.93	$2.87	$2.87	$2.87	742
2017-09-18	$2.77	$3.05	$2.77	$2.87	$2.87	47,747
2017-09-15	$2.75	$2.96	$2.75	$2.96	$2.96	11,650
2017-09-14	$2.75	$2.88	$2.75	$2.81	$2.81	26,109
2017-09-13	$2.92	$2.96	$2.81	$2.89	$2.89	10,450
2017-09-12	$2.82	$2.94	$2.82	$2.87	$2.87	2,458
2017-09-11	$2.88	$2.92	$2.83	$2.84	$2.84	4,277
2017-09-08	$2.84	$2.95	$2.80	$2.86	$2.86	3,744
2017-09-07	$2.79	$2.94	$2.79	$2.81	$2.81	722
2017-09-06	$2.88	$2.88	$2.77	$2.81	$2.81	8,797
2017-09-05	$2.85	$2.98	$2.75	$2.76	$2.76	9,853
2017-09-01	$2.87	$3.00	$2.80	$3.00	$3.00	6,305
2017-08-31	$2.87	$2.96	$2.77	$2.94	$2.94	9,062
2017-08-30	$2.95	$3.06	$2.78	$2.89	$2.89	15,631
2017-08-29	$2.76	$3.07	$2.76	$3.03	$3.03	34,557
2017-08-28	$2.78	$2.87	$2.77	$2.87	$2.87	8,883
2017-08-25	$2.76	$2.78	$2.72	$2.77	$2.77	9,759
2017-08-24	$2.79	$2.85	$2.65	$2.78	$2.78	6,617
2017-08-23	$2.74	$2.83	$2.67	$2.81	$2.81	27,774
2017-08-22	$2.68	$2.80	$2.65	$2.79	$2.79	57,400
2017-08-21	$2.75	$2.76	$2.70	$2.71	$2.71	2,900
2017-08-18	$2.68	$2.75	$2.60	$2.75	$2.75	5,513
2017-08-17	$2.65	$2.80	$2.60	$2.67	$2.67	21,827
2017-08-16	$2.66	$2.77	$2.60	$2.67	$2.67	22,323
2017-08-15	$2.80	$2.86	$2.51	$2.68	$2.68	49,246
2017-08-14	$2.72	$2.92	$2.63	$2.80	$2.80	35,063
2017-08-11	$2.85	$2.85	$2.65	$2.66	$2.66	8,038
2017-08-10	$2.81	$2.90	$2.75	$2.87	$2.87	4,910
2017-08-09	$2.94	$3.01	$2.75	$2.81	$2.81	14,351
2017-08-08	$3.01	$3.01	$2.71	$2.96	$2.96	13,899
2017-08-07	$2.94	$2.94	$2.79	$2.93	$2.93	1,912
2017-08-04	$2.90	$3.00	$2.72	$2.96	$2.96	12,382
2017-08-03	$2.80	$2.90	$2.80	$2.89	$2.89	18,192
2017-08-02	$2.61	$2.81	$2.60	$2.71	$2.71	35,908
2017-08-01	$2.55	$2.64	$2.55	$2.58	$2.58	17,065
2017-07-31	$2.59	$2.65	$2.50	$2.59	$2.59	42,815
2017-07-28	$2.61	$2.68	$2.56	$2.56	$2.56	11,684
2017-07-27	$2.62	$2.73	$2.60	$2.69	$2.69	5,885
2017-07-26	$2.78	$2.79	$2.59	$2.75	$2.75	10,019
2017-07-25	$2.67	$2.81	$2.67	$2.80	$2.80	12,512
2017-07-24	$2.61	$2.71	$2.59	$2.65	$2.65	52,194
2017-07-21	$2.60	$2.69	$2.57	$2.69	$2.69	50,311
2017-07-20	$2.62	$2.66	$2.59	$2.66	$2.66	1,817
2017-07-19	$2.72	$2.72	$2.55	$2.60	$2.60	23,403
2017-07-18	$2.72	$2.84	$2.60	$2.74	$2.74	17,158
2017-07-17	$2.69	$2.75	$2.57	$2.72	$2.72	16,950
2017-07-14	$2.58	$2.70	$2.55	$2.70	$2.70	8,539
2017-07-13	$2.67	$2.67	$2.65	$2.65	$2.65	10,497
2017-07-12	$2.67	$2.77	$2.65	$2.66	$2.66	9,664
2017-07-11	$2.68	$2.78	$2.65	$2.66	$2.66	12,559
2017-07-10	$2.72	$2.81	$2.65	$2.70	$2.70	13,457
2017-07-07	$2.80	$2.83	$2.65	$2.70	$2.70	19,368
2017-07-06	$2.78	$2.85	$2.78	$2.80	$2.80	7,202
2017-07-05	$2.93	$2.93	$2.79	$2.80	$2.80	19,752
2017-07-03	$2.91	$2.93	$2.80	$2.93	$2.93	4,208
2017-06-30	$2.89	$2.92	$2.80	$2.92	$2.92	6,035
2017-06-29	$2.80	$2.93	$2.74	$2.90	$2.90	26,458
2017-06-28	$2.83	$2.95	$2.69	$2.78	$2.78	45,424
2017-06-27	$2.94	$3.00	$2.79	$2.82	$2.82	31,409
2017-06-26	$2.87	$3.02	$2.86	$2.90	$2.90	46,125
2017-06-23	$3.01	$3.15	$2.88	$2.90	$2.90	49,136
2017-06-22	$3.08	$3.14	$2.82	$3.03	$3.03	24,758
2017-06-21	$3.13	$3.20	$2.98	$3.14	$3.14	34,519
2017-06-20	$2.99	$3.19	$2.83	$3.08	$3.08	34,695
2017-06-19	$3.16	$3.22	$2.93	$2.95	$2.95	18,595
2017-06-16	$3.18	$3.22	$3.15	$3.15	$3.15	8,804
2017-06-15	$3.11	$3.23	$3.10	$3.16	$3.16	17,083
2017-06-14	$3.07	$3.15	$3.05	$3.14	$3.14	39,894
2017-06-13	$3.05	$3.09	$3.00	$3.08	$3.08	28,269
2017-06-12	$2.98	$3.10	$2.96	$2.96	$2.96	35,088
2017-06-09	$3.04	$3.08	$2.88	$3.06	$3.06	62,748
2017-06-08	$3.00	$3.08	$2.97	$3.01	$3.01	37,290
2017-06-07	$3.03	$3.04	$2.87	$2.98	$2.98	65,566
2017-06-06	$2.88	$3.00	$2.87	$2.96	$2.96	34,672
2017-06-05	$2.86	$2.90	$2.86	$2.88	$2.88	2,459
2017-06-02	$2.92	$2.92	$2.85	$2.88	$2.88	6,927
2017-06-01	$2.90	$2.91	$2.86	$2.87	$2.87	15,565
2017-05-31	$2.79	$2.91	$2.79	$2.87	$2.87	12,324
2017-05-30	$2.94	$2.94	$2.75	$2.79	$2.79	5,628
2017-05-26	$2.82	$2.94	$2.68	$2.94	$2.94	16,611
2017-05-25	$2.87	$2.97	$2.76	$2.84	$2.84	26,802
2017-05-24	$2.91	$2.91	$2.79	$2.83	$2.83	45,716
2017-05-23	$2.81	$2.93	$2.76	$2.92	$2.92	28,603
2017-05-22	$2.89	$2.89	$2.88	$2.88	$2.88	415
2017-05-19	$2.81	$2.89	$2.81	$2.89	$2.89	585
2017-05-18	$2.79	$2.91	$2.76	$2.76	$2.76	13,105
2017-05-17	$2.91	$2.92	$2.70	$2.70	$2.70	19,621
2017-05-16	$2.66	$2.93	$2.63	$2.93	$2.93	19,244
2017-05-15	$2.69	$2.85	$2.66	$2.77	$2.77	7,153
2017-05-12	$2.66	$2.78	$2.66	$2.73	$2.73	19,396
2017-05-11	$2.49	$2.66	$2.49	$2.66	$2.66	38,192
2017-05-10	$2.65	$2.69	$2.60	$2.67	$2.67	19,683
2017-05-09	$2.58	$2.69	$2.52	$2.69	$2.69	57,809
2017-05-08	$2.60	$2.64	$2.54	$2.62	$2.62	16,034
2017-05-05	$2.60	$2.60	$2.50	$2.60	$2.60	14,165
2017-05-04	$2.52	$2.59	$2.52	$2.58	$2.58	4,561
2017-05-03	$2.56	$2.83	$2.52	$2.59	$2.59	50,109
2017-05-02	$2.63	$2.82	$2.63	$2.74	$2.74	28,011
2017-05-01	$2.63	$2.82	$2.60	$2.61	$2.61	35,734
2017-04-28	$2.65	$2.84	$2.57	$2.69	$2.69	59,100
2017-04-27	$2.55	$2.67	$2.45	$2.61	$2.61	47,216
2017-04-26	$2.66	$2.68	$2.65	$2.68	$2.68	862
2017-04-25	$2.61	$2.65	$2.60	$2.65	$2.65	6,581
2017-04-24	$2.59	$2.65	$2.59	$2.65	$2.65	4,189
2017-04-21	$2.63	$2.74	$2.61	$2.63	$2.63	22,756
2017-04-20	$2.61	$2.74	$2.56	$2.67	$2.67	21,629
2017-04-19	$2.82	$2.82	$2.65	$2.65	$2.65	17,629
2017-04-18	$2.77	$2.77	$2.59	$2.59	$2.59	1,777
2017-04-17	$2.60	$2.83	$2.60	$2.68	$2.68	13,279
2017-04-13	$2.69	$2.72	$2.55	$2.70	$2.70	51,485
2017-04-12	$2.79	$2.84	$2.68	$2.68	$2.68	48,347
2017-04-11	$2.69	$2.82	$2.69	$2.71	$2.71	287,093
2017-04-10	$2.83	$2.93	$2.74	$2.75	$2.75	25,704
2017-04-07	$2.83	$2.90	$2.70	$2.74	$2.74	25,716
2017-04-06	$2.72	$2.85	$2.72	$2.84	$2.84	3,925
2017-04-05	$2.71	$2.82	$2.71	$2.72	$2.72	22,385
2017-04-04	$2.81	$2.81	$2.64	$2.66	$2.66	75,801
2017-04-03	$2.82	$2.96	$2.76	$2.77	$2.77	75,069
2017-03-31	$2.76	$2.82	$2.72	$2.82	$2.82	7,851
2017-03-30	$2.76	$2.90	$2.75	$2.77	$2.77	33,586
2017-03-29	$2.84	$2.86	$2.65	$2.74	$2.74	24,934
2017-03-28	$2.82	$2.97	$2.72	$2.87	$2.87	38,812
2017-03-27	$2.77	$2.86	$2.67	$2.81	$2.81	41,784
2017-03-24	$2.66	$2.83	$2.62	$2.77	$2.77	172,171
2017-03-23	$2.58	$2.69	$2.55	$2.67	$2.67	12,566
2017-03-22	$2.54	$2.65	$2.54	$2.58	$2.58	39,920
2017-03-21	$2.45	$2.58	$2.45	$2.50	$2.50	56,446
2017-03-20	$2.47	$2.52	$2.41	$2.45	$2.45	4,829
2017-03-17	$2.39	$2.48	$2.39	$2.45	$2.45	16,722
2017-03-16	$2.34	$2.45	$2.27	$2.39	$2.39	16,884
2017-03-15	$2.26	$2.36	$2.26	$2.30	$2.30	30,602
2017-03-14	$2.29	$2.41	$2.24	$2.29	$2.29	60,997
2017-03-13	$1.90	$2.68	$1.90	$2.27	$2.27	5,416
2017-03-10	$1.88	$1.98	$1.80	$1.89	$1.89	67,248
2017-03-09	$1.92	$1.92	$1.80	$1.90	$1.90	509,186
2017-03-08	$1.81	$1.97	$1.81	$1.90	$1.90	11,903
2017-03-07	$2.00	$2.03	$1.83	$1.93	$1.93	292,392
2017-03-06	$2.06	$2.07	$1.99	$2.05	$2.05	71,516
2017-03-03	$1.95	$2.08	$1.94	$2.05	$2.05	84,929
2017-03-02	$1.94	$2.04	$1.89	$1.96	$1.96	26,416
2017-03-01	$2.05	$2.12	$1.85	$1.99	$1.99	154,772
2017-02-28	$2.16	$2.23	$2.15	$2.16	$2.16	43,953
2017-02-27	$2.19	$2.23	$2.15	$2.20	$2.20	28,665
2017-02-24	$2.12	$2.23	$2.12	$2.20	$2.20	5,083
2017-02-23	$2.15	$2.23	$2.10	$2.21	$2.21	34,137
2017-02-22	$2.25	$2.25	$2.10	$2.16	$2.16	9,765
2017-02-21	$2.31	$2.38	$2.15	$2.15	$2.15	6,511
2017-02-17	$2.34	$2.45	$2.26	$2.33	$2.33	22,468
2017-02-16	$2.10	$2.43	$2.10	$2.31	$2.31	143,499
2017-02-15	$2.10	$2.14	$2.07	$2.11	$2.11	99,808
2017-02-14	$2.08	$2.15	$2.06	$2.10	$2.10	49,042
2017-02-13	$2.18	$2.20	$2.05	$2.10	$2.10	46,121
2017-02-10	$2.20	$2.20	$2.19	$2.20	$2.20	16,553
2017-02-09	$2.20	$2.23	$2.18	$2.23	$2.23	10,068
2017-02-08	$2.23	$2.24	$2.19	$2.20	$2.20	14,644
2017-02-07	$2.24	$2.28	$2.24	$2.25	$2.25	34,144
2017-02-06	$2.24	$2.28	$2.20	$2.25	$2.25	26,628
2017-02-03	$2.23	$2.25	$2.18	$2.22	$2.22	45,313
2017-02-02	$2.26	$2.30	$2.16	$2.24	$2.24	121,489
2017-02-01	$2.30	$2.36	$2.28	$2.28	$2.28	41,033
2017-01-31	$2.38	$2.40	$2.26	$2.32	$2.32	128,214
2017-01-30	$2.40	$2.49	$2.36	$2.37	$2.37	50,165
2017-01-27	$2.45	$2.46	$2.39	$2.42	$2.42	39,942
2017-01-26	$2.50	$2.51	$2.40	$2.43	$2.43	45,933
2017-01-25	$2.50	$2.60	$2.37	$2.45	$2.45	236,881
2017-01-24	$2.60	$2.65	$2.52	$2.57	$2.57	2,834
2017-01-23	$2.58	$2.63	$2.57	$2.58	$2.58	6,150
2017-01-20	$2.56	$2.65	$2.56	$2.64	$2.64	11,530
2017-01-19	$2.63	$2.65	$2.59	$2.64	$2.64	1,298
2017-01-18	$2.59	$2.65	$2.55	$2.65	$2.65	1,611
2017-01-17	$2.50	$2.65	$2.50	$2.57	$2.57	6,710
2017-01-13	$2.65	$2.65	$2.55	$2.58	$2.58	26,495
2017-01-12	$2.56	$2.63	$2.37	$2.56	$2.56	38,735
2017-01-11	$2.49	$2.65	$2.33	$2.52	$2.52	142,191
2017-01-10	$2.41	$2.49	$2.30	$2.45	$2.45	113,912
2017-01-09	$2.45	$2.45	$2.36	$2.45	$2.45	1,636
2017-01-06	$2.35	$2.49	$2.35	$2.45	$2.45	43,142
2017-01-05	$2.48	$2.48	$2.29	$2.44	$2.44	41,603
2017-01-04	$2.33	$2.48	$2.28	$2.37	$2.37	78,808
2017-01-03	$2.27	$2.50	$2.26	$2.50	$2.50	24,071
2016-12-30	$2.39	$2.49	$2.20	$2.38	$2.38	41,224
2016-12-29	$2.49	$2.55	$2.34	$2.34	$2.34	28,670
2016-12-28	$2.33	$2.64	$2.30	$2.46	$2.46	121,750
2016-12-27	$2.36	$2.49	$2.20	$2.37	$2.37	74,932
2016-12-23	$2.45	$2.50	$2.29	$2.43	$2.43	87,434
2016-12-22	$2.47	$2.52	$2.29	$2.48	$2.48	59,325
2016-12-21	$2.60	$2.60	$2.45	$2.47	$2.47	31,053
2016-12-20	$2.45	$2.64	$2.45	$2.50	$2.50	13,392
2016-12-19	$2.61	$2.67	$2.46	$2.46	$2.46	6,712
2016-12-16	$2.71	$2.80	$2.51	$2.73	$2.73	23,352
2016-12-15	$2.79	$2.90	$2.65	$2.78	$2.78	48,327
2016-12-14	$2.98	$2.98	$2.71	$2.77	$2.77	41,457
2016-12-13	$2.81	$2.98	$2.63	$2.77	$2.77	42,692
2016-12-12	$2.72	$2.98	$2.72	$2.77	$2.77	8,610
2016-12-09	$2.56	$2.80	$2.54	$2.71	$2.71	51,100
2016-12-08	$2.75	$2.78	$2.55	$2.69	$2.69	2,647
2016-12-07	$2.72	$2.95	$2.65	$2.65	$2.65	17,454
2016-12-06	$2.77	$2.77	$2.65	$2.68	$2.68	1,692
2016-12-05	$2.75	$2.97	$2.73	$2.74	$2.74	1,163
2016-12-02	$2.89	$2.89	$2.61	$2.73	$2.73	28,175
2016-12-01	$2.85	$2.89	$2.62	$2.89	$2.89	2,936
2016-11-30	$2.89	$3.00	$2.75	$2.76	$2.76	19,246
2016-11-29	$2.85	$2.86	$2.83	$2.84	$2.84	6,107
2016-11-28	$2.96	$3.01	$2.86	$2.86	$2.86	2,969
2016-11-25	$2.99	$2.99	$2.99	$2.99	$2.99	121
2016-11-23	$2.90	$3.00	$2.85	$2.95	$2.95	19,607
2016-11-22	$2.86	$3.10	$2.84	$3.02	$3.02	76,418
2016-11-21	$3.00	$3.15	$2.84	$2.95	$2.95	73,294
2016-11-18	$2.97	$3.09	$2.96	$3.05	$3.05	1,552
2016-11-17	$2.79	$3.04	$2.79	$2.98	$2.98	63,050
2016-11-16	$2.61	$2.77	$2.54	$2.74	$2.74	78,952
2016-11-15	$2.89	$3.04	$2.43	$2.58	$2.58	50,022
2016-11-14	$2.95	$2.95	$2.82	$2.89	$2.89	6,926
2016-11-11	$2.83	$2.91	$2.72	$2.80	$2.80	4,130
2016-11-10	$2.72	$3.05	$2.59	$2.85	$2.85	46,102
2016-11-09	$2.97	$2.97	$2.49	$2.72	$2.72	68,266
2016-11-08	$2.61	$2.68	$2.61	$2.62	$2.62	12,890
2016-11-07	$2.83	$2.84	$2.65	$2.65	$2.65	15,880
2016-11-04	$2.79	$3.03	$2.79	$2.83	$2.83	8,670
2016-11-03	$2.90	$3.18	$2.75	$2.75	$2.75	16,727
2016-11-02	$2.96	$3.25	$2.60	$3.20	$3.20	23,905
2016-11-01	$3.20	$3.30	$3.02	$3.21	$3.21	50,286
2016-10-31	$3.27	$3.49	$2.76	$3.00	$3.00	70,890
2016-10-28	$3.29	$3.29	$3.28	$3.28	$3.28	554
2016-10-27	$3.29	$3.30	$3.17	$3.17	$3.17	12,651
2016-10-26	$3.08	$3.25	$3.05	$3.21	$3.21	9,569
2016-10-25	$3.29	$3.29	$3.26	$3.29	$3.29	2,091
2016-10-24	$3.16	$3.32	$3.10	$3.30	$3.30	66,606
2016-10-21	$3.17	$3.40	$3.07	$3.23	$3.23	47,213
2016-10-20	$3.30	$3.35	$3.09	$3.23	$3.23	76,863
2016-10-19	$3.30	$3.30	$3.10	$3.26	$3.26	46,820
2016-10-18	$3.27	$3.29	$3.20	$3.24	$3.24	5,058
2016-10-17	$3.16	$3.21	$3.16	$3.19	$3.19	3,516
2016-10-14	$3.19	$3.30	$3.16	$3.19	$3.19	12,782
2016-10-13	$3.23	$3.25	$3.18	$3.19	$3.19	16,299
2016-10-12	$3.26	$3.26	$3.16	$3.19	$3.19	9,025
2016-10-11	$3.18	$3.25	$3.08	$3.20	$3.20	7,852
2016-10-10	$3.28	$3.28	$2.96	$3.16	$3.16	58,276
2016-10-07	$3.14	$3.77	$3.14	$3.28	$3.28	128,947
2016-10-06	$2.73	$3.21	$2.68	$3.14	$3.14	72,362
2016-10-05	$2.59	$2.85	$2.59	$2.83	$2.83	7,593
2016-10-04	$2.50	$2.78	$2.49	$2.56	$2.56	20,172
2016-10-03	$2.40	$2.70	$2.40	$2.55	$2.55	7,372
2016-09-30	$2.28	$2.30	$2.27	$2.27	$2.27	1,742
2016-09-29	$2.22	$2.30	$2.22	$2.25	$2.25	22,243
2016-09-28	$2.31	$2.33	$2.26	$2.28	$2.28	11,514
2016-09-27	$2.27	$2.38	$2.24	$2.27	$2.27	22,156
2016-09-26	$2.43	$2.48	$2.19	$2.26	$2.26	20,847
2016-09-23	$2.55	$2.55	$2.39	$2.50	$2.50	3,128
2016-09-22	$2.47	$2.70	$2.45	$2.56	$2.56	13,074
2016-09-21	$2.58	$2.58	$2.48	$2.48	$2.48	6,936
2016-09-20	$2.66	$2.66	$2.50	$2.55	$2.55	16,636
2016-09-19	$2.61	$2.69	$2.60	$2.60	$2.60	8,904
2016-09-16	$2.72	$2.73	$2.65	$2.65	$2.65	17,069
2016-09-15	$2.65	$2.82	$2.65	$2.79	$2.79	2,020
2016-09-14	$2.85	$2.85	$2.69	$2.78	$2.78	15,200
2016-09-13	$2.65	$3.01	$2.61	$2.81	$2.81	46,571
2016-09-12	$2.85	$2.88	$2.61	$2.67	$2.67	9,434
2016-09-09	$3.07	$3.07	$2.80	$2.80	$2.80	29,489
2016-09-08	$2.82	$3.21	$2.65	$3.12	$3.12	77,223
2016-09-07	$2.73	$2.84	$2.67	$2.67	$2.67	11,186
2016-09-06	$2.66	$2.73	$2.64	$2.73	$2.73	45,543
2016-09-02	$2.65	$2.82	$2.61	$2.62	$2.62	17,147
2016-09-01	$2.62	$2.62	$2.60	$2.60	$2.60	2,020
2016-08-31	$2.67	$2.72	$2.66	$2.68	$2.68	2,434
2016-08-30	$2.68	$2.69	$2.65	$2.68	$2.68	2,036
2016-08-29	$2.90	$2.90	$2.67	$2.67	$2.67	4,645
2016-08-26	$2.64	$2.75	$2.64	$2.70	$2.70	2,016
2016-08-25	$2.74	$2.78	$2.58	$2.68	$2.68	5,879
2016-08-24	$2.66	$2.81	$2.66	$2.80	$2.80	8,649
2016-08-23	$2.70	$2.82	$2.65	$2.71	$2.71	13,504
2016-08-22	$2.77	$2.77	$2.62	$2.70	$2.70	26,266
2016-08-19	$2.76	$2.82	$2.76	$2.80	$2.80	317
2016-08-18	$2.73	$2.87	$2.73	$2.81	$2.81	12,293
2016-08-17	$2.81	$2.88	$2.61	$2.71	$2.71	5,639
2016-08-16	$2.81	$2.81	$2.77	$2.80	$2.80	1,438
2016-08-15	$2.83	$2.83	$2.77	$2.83	$2.83	19,834
2016-08-12	$2.69	$2.84	$2.54	$2.83	$2.83	37,820
2016-08-11	$2.85	$2.95	$2.26	$2.84	$2.84	74,008
2016-08-10	$2.84	$2.98	$2.82	$2.90	$2.90	7,177
2016-08-09	$3.03	$3.03	$2.97	$3.00	$3.00	10,418
2016-08-08	$3.03	$3.10	$3.02	$3.02	$3.02	6,245
2016-08-05	$3.03	$3.08	$3.00	$3.01	$3.01	10,811
2016-08-04	$3.09	$3.15	$3.00	$3.00	$3.00	7,181
2016-08-03	$3.35	$3.42	$3.08	$3.12	$3.12	21,852
2016-08-02	$3.79	$3.79	$3.43	$3.43	$3.43	12,359
2016-08-01	$3.71	$3.84	$3.58	$3.70	$3.70	4,918
2016-07-29	$3.87	$3.87	$3.66	$3.79	$3.79	13,888
2016-07-28	$3.64	$3.70	$3.55	$3.69	$3.69	8,260
2016-07-27	$3.58	$3.69	$3.51	$3.51	$3.51	21,214
2016-07-26	$3.44	$3.53	$3.38	$3.51	$3.51	4,631
2016-07-25	$3.59	$3.59	$3.35	$3.37	$3.37	41,843
2016-07-22	$3.50	$3.95	$2.96	$3.40	$3.40	185,061
2016-07-21	$4.84	$4.84	$4.56	$4.56	$4.56	4,036
2016-07-20	$4.60	$4.81	$4.60	$4.81	$4.81	3,016
2016-07-19	$4.65	$4.81	$4.64	$4.81	$4.81	1,808
2016-07-18	$4.60	$4.65	$4.60	$4.65	$4.65	2,321
2016-07-15	$4.57	$4.65	$4.57	$4.65	$4.65	1,318
2016-07-14	$4.65	$4.65	$4.48	$4.64	$4.64	6,485
2016-07-13	$4.59	$4.63	$4.59	$4.63	$4.63	600
2016-07-12	$4.34	$4.65	$4.34	$4.47	$4.47	12,798
2016-07-11	$4.63	$4.65	$4.55	$4.60	$4.60	4,400
2016-07-08	$4.50	$4.64	$4.50	$4.59	$4.59	7,366
2016-07-07	$4.54	$4.60	$4.41	$4.60	$4.60	11,251
2016-07-06	$4.65	$4.65	$4.40	$4.40	$4.40	8,036
2016-07-05	$4.52	$4.52	$4.39	$4.40	$4.40	780
2016-07-01	$4.61	$4.63	$4.61	$4.63	$4.63	637
2016-06-30	$4.65	$4.68	$4.41	$4.44	$4.44	8,547
2016-06-29	$4.77	$4.77	$4.50	$4.71	$4.71	17,804
2016-06-28	$4.41	$4.50	$4.26	$4.43	$4.43	17,692
2016-06-27	$4.55	$4.55	$4.33	$4.43	$4.43	1,798
2016-06-24	$4.64	$4.78	$4.44	$4.61	$4.61	2,758
2016-06-23	$5.10	$5.10	$4.75	$4.79	$4.79	22,914
2016-06-22	$4.74	$5.10	$4.74	$5.09	$5.09	9,263
2016-06-21	$5.00	$5.00	$4.56	$4.80	$4.80	18,008
2016-06-20	$4.80	$5.50	$4.75	$5.02	$5.02	45,329
2016-06-17	$4.61	$4.85	$4.42	$4.72	$4.72	1,639
2016-06-16	$4.72	$4.79	$4.56	$4.68	$4.68	2,304
2016-06-15	$4.41	$4.84	$4.41	$4.84	$4.84	6,119
2016-06-14	$4.45	$4.45	$4.45	$4.45	$4.45	102
2016-06-13	$4.51	$4.78	$4.34	$4.47	$4.47	4,788
2016-06-10	$4.43	$4.79	$4.07	$4.78	$4.78	23,111
2016-06-09	$4.57	$4.82	$4.40	$4.75	$4.75	10,331
2016-06-08	$4.25	$4.95	$4.22	$4.75	$4.75	58,098
2016-06-07	$4.19	$4.35	$4.00	$4.18	$4.18	9,028
2016-06-06	$3.66	$4.28	$3.66	$4.24	$4.24	19,052
2016-06-03	$3.70	$3.71	$3.63	$3.70	$3.70	3,617
2016-06-02	$3.65	$3.68	$3.53	$3.59	$3.59	12,198
2016-06-01	$3.67	$3.71	$3.67	$3.71	$3.71	5,290
2016-05-31	$3.85	$3.87	$3.55	$3.67	$3.67	168,991
2016-05-27	$3.67	$3.81	$3.67	$3.81	$3.81	10,041
2016-05-26	$3.76	$3.84	$3.64	$3.64	$3.64	19,442
2016-05-25	$3.71	$3.83	$3.70	$3.72	$3.72	12,352
2016-05-24	$3.71	$3.86	$3.65	$3.65	$3.65	15,653
2016-05-23	$3.73	$3.80	$3.69	$3.73	$3.73	5,069
2016-05-20	$3.97	$3.99	$3.69	$3.69	$3.69	36,154
2016-05-19	$3.77	$3.92	$3.75	$3.76	$3.76	8,494
2016-05-18	$3.76	$3.84	$3.75	$3.77	$3.77	11,716
2016-05-17	$3.87	$4.07	$3.76	$3.77	$3.77	54,063
2016-05-16	$4.06	$4.28	$3.83	$4.01	$4.01	21,007
2016-05-13	$4.01	$4.16	$3.85	$4.06	$4.06	20,571
2016-05-12	$4.10	$4.14	$3.76	$4.00	$4.00	32,130
2016-05-11	$4.10	$4.43	$4.07	$4.23	$4.23	86,337
2016-05-10	$4.47	$4.61	$4.29	$4.33	$4.33	7,663
2016-05-09	$4.19	$4.54	$4.19	$4.42	$4.42	5,990
2016-05-06	$4.15	$4.60	$3.55	$4.17	$4.17	22,304
2016-05-05	$4.60	$4.60	$4.14	$4.21	$4.21	4,696
2016-05-04	$4.95	$5.00	$4.66	$4.77	$4.77	14,641
2016-05-03	$5.00	$5.14	$4.95	$5.05	$5.05	22,318
2016-05-02	$4.91	$5.01	$4.91	$5.01	$5.01	26,389
2016-04-29	$5.07	$5.07	$4.75	$4.86	$4.86	491
2016-04-28	$5.15	$5.15	$5.07	$5.08	$5.08	1,225
2016-04-27	$5.10	$5.10	$4.96	$5.08	$5.08	5,216
2016-04-26	$5.00	$5.03	$4.95	$5.02	$5.02	7,468
2016-04-25	$4.95	$4.98	$4.55	$4.98	$4.98	16,261
2016-04-22	$4.99	$5.02	$4.99	$4.99	$4.99	1,013
2016-04-21	$5.00	$5.05	$4.90	$4.93	$4.93	5,361
2016-04-20	$4.92	$5.06	$4.92	$4.99	$4.99	2,519
2016-04-19	$4.94	$5.00	$4.85	$4.95	$4.95	10,289
2016-04-18	$4.90	$4.99	$4.80	$4.80	$4.80	15,842
2016-04-15	$4.93	$4.96	$4.89	$4.90	$4.90	18,726
2016-04-14	$4.93	$4.95	$4.86	$4.94	$4.94	3,340
2016-04-13	$4.41	$4.77	$4.41	$4.75	$4.75	5,581
2016-04-12	$4.75	$4.75	$4.66	$4.72	$4.72	2,092
2016-04-11	$4.82	$4.83	$4.61	$4.70	$4.70	20,363
2016-04-08	$4.65	$4.84	$4.65	$4.84	$4.84	3,888
2016-04-07	$4.50	$4.50	$4.40	$4.43	$4.43	4,186
2016-04-06	$4.45	$4.69	$4.31	$4.69	$4.69	14,680
2016-04-05	$4.29	$4.70	$4.29	$4.54	$4.54	19,607
2016-04-04	$4.52	$4.85	$4.18	$4.26	$4.26	8,915
2016-04-01	$4.65	$4.70	$4.60	$4.60	$4.60	1,835
2016-03-31	$5.00	$5.00	$4.60	$4.61	$4.61	5,975
2016-03-30	$4.66	$4.81	$4.60	$4.60	$4.60	6,380
2016-03-29	$4.60	$4.94	$4.60	$4.69	$4.69	7,307
2016-03-28	$4.42	$5.15	$4.29	$4.66	$4.66	27,366
2016-03-24	$4.79	$4.79	$4.05	$4.21	$4.21	9,024
2016-03-23	$4.94	$5.15	$4.93	$5.00	$5.00	8,300
2016-03-22	$5.18	$5.18	$4.98	$5.15	$5.15	2,112
2016-03-21	$5.16	$5.18	$4.86	$5.18	$5.18	9,415
2016-03-18	$5.27	$5.27	$5.03	$5.08	$5.08	20,346
2016-03-17	$5.20	$5.30	$5.05	$5.05	$5.05	45,335
2016-03-16	$5.21	$5.40	$5.20	$5.25	$5.25	4,840
2016-03-15	$5.18	$5.37	$5.13	$5.18	$5.18	26,820
2016-03-14	$5.48	$5.48	$5.00	$5.28	$5.28	27,336
2016-03-11	$5.17	$5.22	$4.71	$5.09	$5.09	10,120
2016-03-10	$4.60	$5.26	$4.60	$5.24	$5.24	28,876
2016-03-09	$4.73	$4.74	$4.16	$4.55	$4.55	8,694
2016-03-08	$4.82	$4.82	$4.26	$4.40	$4.40	7,329
2016-03-07	$4.14	$4.86	$4.06	$4.75	$4.75	20,963
2016-03-04	$4.51	$4.99	$4.51	$4.90	$4.90	3,892
2016-03-03	$4.99	$5.02	$4.36	$4.86	$4.86	14,560
2016-03-02	$4.17	$5.00	$4.17	$4.98	$4.98	11,662
2016-03-01	$4.06	$4.19	$4.00	$4.06	$4.06	7,707
2016-02-29	$3.91	$4.20	$3.89	$3.98	$3.98	7,691
2016-02-26	$3.99	$3.99	$3.73	$3.90	$3.90	5,249
2016-02-25	$3.80	$3.91	$3.80	$3.89	$3.89	1,653
2016-02-24	$3.55	$4.00	$3.55	$3.99	$3.99	14,203
2016-02-23	$3.60	$3.86	$3.38	$3.70	$3.70	14,257
2016-02-22	$3.64	$4.00	$3.64	$3.92	$3.92	23,501
2016-02-19	$3.00	$3.33	$2.86	$3.33	$3.33	16,206
2016-02-18	$2.90	$3.16	$2.63	$2.86	$2.86	36,434
2016-02-17	$2.75	$2.90	$2.63	$2.88	$2.88	19,941
2016-02-16	$2.89	$2.94	$2.76	$2.87	$2.87	9,730
2016-02-12	$2.90	$2.97	$2.86	$2.86	$2.86	12,632
2016-02-11	$2.86	$2.86	$2.50	$2.81	$2.81	3,996
2016-02-10	$2.91	$2.95	$2.90	$2.95	$2.95	4,549
2016-02-09	$3.01	$3.02	$2.90	$2.93	$2.93	3,818
2016-02-08	$3.02	$3.08	$2.87	$3.07	$3.07	54,830
2016-02-05	$3.05	$3.06	$3.04	$3.04	$3.04	1,168
2016-02-04	$3.02	$3.06	$2.98	$3.05	$3.05	9,462
2016-02-03	$3.10	$3.10	$2.93	$3.02	$3.02	6,173
2016-02-02	$3.24	$3.24	$2.91	$2.97	$2.97	15,412
2016-02-01	$3.20	$3.25	$2.87	$3.19	$3.19	24,494
2016-01-29	$3.19	$3.20	$2.93	$3.13	$3.13	11,206
2016-01-28	$3.10	$3.25	$3.02	$3.03	$3.03	9,741
2016-01-27	$2.80	$3.00	$2.74	$3.00	$3.00	17,484
2016-01-26	$2.84	$2.99	$2.71	$2.72	$2.72	20,031
2016-01-25	$3.25	$3.25	$2.84	$2.84	$2.84	23,040
2016-01-22	$2.38	$3.23	$2.38	$3.23	$3.23	44,836
2016-01-21	$2.40	$2.43	$2.26	$2.35	$2.35	12,774
2016-01-20	$2.55	$2.65	$2.10	$2.35	$2.35	40,326
2016-01-19	$2.57	$2.78	$2.15	$2.50	$2.50	34,867
2016-01-15	$2.70	$2.80	$2.38	$2.58	$2.58	27,878
2016-01-14	$2.75	$3.00	$2.24	$2.87	$2.87	48,167
2016-01-13	$2.55	$2.83	$2.20	$2.75	$2.75	34,876
2016-01-12	$2.69	$2.69	$2.47	$2.56	$2.56	14,383
2016-01-11	$2.84	$2.84	$2.55	$2.57	$2.57	16,855
2016-01-08	$2.89	$2.89	$2.55	$2.78	$2.78	25,401
2016-01-07	$3.18	$3.18	$2.91	$3.05	$3.05	2,558
2016-01-06	$2.88	$3.08	$2.78	$2.88	$2.88	43,629
2016-01-05	$2.57	$2.68	$2.54	$2.63	$2.63	3,202
2016-01-04	$2.68	$2.70	$2.53	$2.53	$2.53	2,469
2015-12-31	$2.51	$2.73	$2.50	$2.71	$2.71	49,277
2015-12-30	$2.80	$2.95	$2.45	$2.51	$2.51	46,504
2015-12-29	$2.53	$2.95	$2.40	$2.94	$2.94	47,859
2015-12-28	$2.72	$2.72	$2.42	$2.50	$2.50	34,746
2015-12-24	$2.73	$2.80	$2.72	$2.80	$2.80	2,397
2015-12-23	$2.95	$2.95	$2.65	$2.81	$2.81	33,531
2015-12-22	$2.52	$2.94	$2.52	$2.88	$2.88	18,859
2015-12-21	$2.70	$2.78	$2.59	$2.73	$2.73	22,367
2015-12-18	$2.75	$2.89	$2.70	$2.79	$2.79	51,674
2015-12-17	$2.85	$2.89	$2.75	$2.78	$2.78	6,033
2015-12-16	$2.93	$2.95	$2.85	$2.85	$2.85	82,694
2015-12-15	$3.08	$3.08	$2.90	$2.90	$2.90	26,645
2015-12-14	$2.90	$3.08	$2.90	$2.93	$2.93	23,953
2015-12-11	$3.03	$3.05	$2.90	$2.90	$2.90	13,499
2015-12-10	$2.87	$3.10	$2.87	$3.05	$3.05	19,031
2015-12-09	$2.85	$2.99	$2.85	$2.93	$2.93	31,609
2015-12-08	$2.90	$3.00	$2.80	$2.90	$2.90	9,727
2015-12-07	$2.84	$3.00	$2.75	$2.84	$2.84	22,396
2015-12-04	$3.05	$3.06	$2.73	$2.76	$2.76	51,507
2015-12-03	$3.19	$3.19	$3.00	$3.06	$3.06	28,639
2015-12-02	$3.10	$3.20	$3.01	$3.06	$3.06	16,412
2015-12-01	$3.12	$3.30	$3.00	$3.06	$3.06	33,198
2015-11-30	$3.20	$3.65	$3.00	$3.11	$3.11	42,347
2015-11-27	$3.46	$3.75	$3.22	$3.22	$3.22	3,331
2015-11-25	$3.35	$3.55	$3.35	$3.45	$3.45	4,776
2015-11-24	$3.40	$3.73	$3.21	$3.30	$3.30	57,702
2015-11-23	$3.67	$3.99	$3.44	$3.49	$3.49	16,843
2015-11-20	$4.05	$4.10	$3.95	$4.00	$4.00	39,385
2015-11-19	$4.37	$4.47	$4.00	$4.15	$4.15	15,791
2015-11-18	$4.44	$4.50	$4.01	$4.25	$4.25	9,345
2015-11-17	$4.49	$4.70	$4.20	$4.50	$4.50	14,512
2015-11-16	$4.50	$4.58	$4.00	$4.30	$4.30	34,805
2015-11-13	$3.19	$3.78	$3.06	$3.68	$3.68	21,160
2015-11-12	$3.09	$3.26	$3.05	$3.16	$3.16	12,045
2015-11-11	$2.79	$3.19	$2.79	$3.11	$3.11	114,975
2015-11-10	$2.90	$2.99	$2.60	$2.82	$2.82	7,882
2015-11-09	$2.85	$2.99	$2.65	$2.83	$2.83	14,833
2015-11-06	$2.77	$3.03	$2.53	$3.02	$3.02	56,884
2015-11-05	$2.74	$2.86	$2.60	$2.82	$2.82	22,191
2015-11-04	$2.72	$3.03	$2.72	$2.80	$2.80	8,241
2015-11-03	$2.71	$3.04	$2.56	$2.79	$2.79	22,568
2015-11-02	$2.60	$2.89	$2.55	$2.70	$2.70	25,258
2015-10-30	$2.60	$2.71	$2.54	$2.61	$2.61	26,062
2015-10-29	$2.66	$2.75	$2.57	$2.65	$2.65	11,887
2015-10-28	$2.80	$2.98	$2.69	$2.88	$2.88	43,726
2015-10-27	$3.03	$3.05	$2.92	$2.92	$2.92	40,968
2015-10-26	$2.59	$3.11	$2.59	$3.08	$3.08	37,619
2015-10-23	$3.00	$3.52	$2.82	$2.85	$2.85	27,697
2015-10-22	$3.00	$3.20	$2.88	$3.15	$3.15	17,996
2015-10-21	$3.16	$3.24	$3.07	$3.20	$3.20	6,802
2015-10-20	$3.18	$3.36	$2.90	$3.22	$3.22	68,822
2015-10-19	$3.25	$3.81	$3.23	$3.23	$3.23	92,996
2015-10-16	$4.24	$4.24	$3.64	$3.64	$3.64	28,168
2015-10-15	$4.35	$4.57	$4.21	$4.47	$4.47	5,409
2015-10-14	$4.00	$4.20	$3.99	$4.15	$4.15	4,000
2015-10-13	$4.21	$4.22	$3.49	$4.04	$4.04	10,857
2015-10-12	$4.19	$4.55	$4.06	$4.26	$4.26	11,128
2015-10-09	$4.65	$4.78	$4.65	$4.78	$4.78	1,110
2015-10-08	$4.51	$4.94	$4.51	$4.79	$4.79	2,574
2015-10-07	$4.00	$4.93	$4.00	$4.50	$4.50	16,893
2015-10-06	$3.94	$4.00	$3.64	$4.00	$4.00	9,687
2015-10-05	$3.60	$3.99	$3.49	$3.97	$3.97	99,603
2015-10-02	$3.99	$4.18	$3.51	$3.56	$3.56	13,947
2015-10-01	$3.61	$4.22	$3.32	$3.64	$3.64	4,215
2015-09-30	$3.76	$4.14	$3.58	$3.86	$3.86	4,990
2015-09-29	$3.80	$4.55	$3.75	$3.76	$3.76	10,571
2015-09-28	$4.14	$4.14	$3.36	$3.85	$3.85	17,436
2015-09-25	$4.93	$4.93	$4.01	$4.18	$4.18	20,442
2015-09-24	$4.37	$5.00	$4.26	$4.84	$4.84	3,985
2015-09-23	$5.37	$5.37	$4.00	$4.42	$4.42	19,855
2015-09-22	$4.90	$4.90	$4.57	$4.57	$4.57	722
2015-09-21	$4.98	$4.98	$4.45	$4.93	$4.93	13,257
2015-09-18	$4.04	$5.20	$3.87	$5.20	$5.20	121,408
2015-09-17	$3.88	$3.99	$3.85	$3.98	$3.98	1,847
2015-09-16	$3.83	$4.35	$3.83	$3.86	$3.86	16,156
2015-09-15	$3.85	$4.11	$3.73	$3.92	$3.92	11,260
2015-09-14	$4.19	$4.24	$3.81	$3.82	$3.82	7,568
2015-09-11	$4.07	$4.45	$3.96	$4.00	$4.00	15,075
2015-09-10	$4.36	$4.41	$4.00	$4.19	$4.19	18,439
2015-09-09	$4.38	$4.96	$4.38	$4.44	$4.44	19,293
2015-09-08	$4.83	$4.83	$4.37	$4.42	$4.42	9,897
2015-09-04	$4.87	$5.10	$4.87	$5.10	$5.10	3,705
2015-09-03	$4.50	$5.24	$4.50	$4.79	$4.79	12,020

Qumu Corp (QUMU) News Headlines

Recent Qumu Corp (QUMU) News

Similar Companies to Qumu Corp (QUMU) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Qumu Corp (QUMU) Exchange: NASDAQ