Renren Inc (RENN) Stock

Data as of May 9, 2025

$1.56 ($0.02) 1.30%

Renren Inc - Daily Information

Click for more stock information on Renren Inc.

Daily Information	Data
Date	May 9, 2025
Open	$1.54
Previous Close	$1.56
High	$1.72
Low	$1.47
Adjusted Open	$1.54
Previous Adjusted Close	$1.56
Adjusted High	$1.72
Adjusted Low	$1.47

About Renren Inc (RENN)

Renren Inc. operates several US-based SaaS businesses including Chime, a CRM and Marketing Automation platform, and Trucker Path, a trip-planning and business app for long-haul truckers. Renren's ADSs, each currently representing 45 Class A ordinary shares of the Company, are traded on NYSE under the symbol "RENN".

Invest in Renren Inc (RENN)

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

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

Get your 2 free stocks today!

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

Historical Stock Data for Renren Inc (RENN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-16	$1.54	$1.72	$1.47	$1.56	$1.56	78,014
2023-06-15	$1.43	$1.55	$1.41	$1.54	$1.54	46,260
2023-06-14	$1.44	$1.63	$1.41	$1.42	$1.42	83,781
2023-06-13	$1.42	$1.44	$1.39	$1.43	$1.43	42,058
2023-06-12	$1.34	$1.42	$1.34	$1.38	$1.38	27,585
2023-06-09	$1.32	$1.38	$1.32	$1.35	$1.35	41,343
2023-06-08	$1.33	$1.41	$1.28	$1.36	$1.36	77,232
2023-06-07	$1.22	$1.30	$1.21	$1.27	$1.27	49,195
2023-06-06	$1.12	$1.36	$1.12	$1.27	$1.27	89,438
2023-06-05	$1.19	$1.20	$1.11	$1.13	$1.13	28,272
2023-06-02	$0.93	$1.18	$0.93	$1.16	$1.16	87,677
2023-06-01	$0.87	$0.96	$0.87	$0.95	$0.95	47,364
2023-05-31	$0.90	$0.93	$0.88	$0.90	$0.90	42,538
2023-05-30	$0.98	$0.98	$0.91	$0.93	$0.93	29,706
2023-05-26	$0.98	$0.98	$0.94	$0.96	$0.96	16,604
2023-05-25	$0.99	$0.99	$0.93	$0.95	$0.95	48,307
2023-05-24	$0.95	$0.98	$0.91	$0.97	$0.97	63,052
2023-05-23	$0.95	$0.97	$0.91	$0.93	$0.93	81,326
2023-05-22	$0.99	$1.00	$0.95	$0.95	$0.95	25,782
2023-05-19	$0.99	$1.00	$0.94	$0.96	$0.96	28,948
2023-05-18	$1.09	$1.13	$0.95	$0.95	$0.95	128,595
2023-05-17	$1.01	$1.04	$1.01	$1.01	$1.01	28,137
2023-05-16	$1.06	$1.06	$1.01	$1.02	$1.02	31,928
2023-05-15	$1.04	$1.04	$1.01	$1.01	$1.01	15,259
2023-05-12	$1.03	$1.07	$1.02	$1.02	$1.02	21,632
2023-05-11	$1.02	$1.06	$1.02	$1.04	$1.04	13,810
2023-05-10	$1.04	$1.10	$1.01	$1.05	$1.05	29,728
2023-05-09	$1.12	$1.12	$1.04	$1.04	$1.04	30,813
2023-05-08	$1.15	$1.15	$1.02	$1.08	$1.08	42,803
2023-05-05	$1.16	$1.17	$1.11	$1.11	$1.11	29,827
2023-05-04	$1.24	$1.24	$1.10	$1.12	$1.12	35,972
2023-05-03	$1.25	$1.32	$1.16	$1.18	$1.18	42,537
2023-05-02	$1.16	$1.25	$1.16	$1.22	$1.22	39,127
2023-05-01	$1.18	$1.27	$1.17	$1.17	$1.17	38,349
2023-04-28	$1.26	$1.29	$1.23	$1.24	$1.24	16,432
2023-04-27	$1.26	$1.31	$1.24	$1.26	$1.26	18,102
2023-04-26	$1.33	$1.40	$1.19	$1.23	$1.23	41,763
2023-04-25	$1.29	$1.35	$1.29	$1.32	$1.32	14,812
2023-04-24	$1.30	$1.33	$1.30	$1.33	$1.33	14,677
2023-04-21	$1.32	$1.36	$1.30	$1.32	$1.32	11,239
2023-04-20	$1.32	$1.35	$1.27	$1.29	$1.29	18,769
2023-04-19	$1.33	$1.43	$1.30	$1.30	$1.30	40,140
2023-04-18	$1.35	$1.35	$1.29	$1.31	$1.31	21,083
2023-04-17	$1.31	$1.36	$1.27	$1.30	$1.30	30,360
2023-04-14	$1.26	$1.39	$1.26	$1.27	$1.27	42,629
2023-04-13	$1.30	$1.37	$1.30	$1.30	$1.30	43,124
2023-04-12	$1.33	$1.38	$1.30	$1.30	$1.30	19,275
2023-04-11	$1.35	$1.42	$1.34	$1.34	$1.34	25,702
2023-04-10	$1.29	$1.40	$1.29	$1.37	$1.37	24,803
2023-04-06	$1.36	$1.40	$1.32	$1.32	$1.32	23,892
2023-04-05	$1.33	$1.38	$1.32	$1.32	$1.32	40,148
2023-04-04	$1.37	$1.38	$1.32	$1.37	$1.37	45,705
2023-04-03	$1.44	$1.44	$1.32	$1.34	$1.34	38,176
2023-03-31	$1.40	$1.45	$1.33	$1.41	$1.41	38,524
2023-03-30	$1.39	$1.44	$1.36	$1.38	$1.38	23,149
2023-03-29	$1.37	$1.43	$1.33	$1.42	$1.42	20,099
2023-03-28	$1.45	$1.48	$1.38	$1.38	$1.38	27,086
2023-03-27	$1.42	$1.45	$1.38	$1.43	$1.43	35,818
2023-03-24	$1.39	$1.46	$1.36	$1.38	$1.38	23,355
2023-03-23	$1.25	$1.41	$1.25	$1.39	$1.39	29,346
2023-03-22	$1.39	$1.47	$1.13	$1.22	$1.22	68,574
2023-03-21	$1.47	$1.48	$1.36	$1.40	$1.40	37,435
2023-03-20	$1.26	$1.45	$1.26	$1.40	$1.40	38,013
2023-03-17	$1.40	$1.46	$1.30	$1.30	$1.30	73,950
2023-03-16	$1.49	$1.49	$1.34	$1.45	$1.45	68,047
2023-03-15	$1.49	$1.54	$1.44	$1.45	$1.45	24,424
2023-03-14	$1.58	$1.67	$1.41	$1.49	$1.49	84,422
2023-03-13	$1.63	$1.64	$1.53	$1.59	$1.59	25,679
2023-03-10	$1.54	$1.76	$1.54	$1.61	$1.61	31,899
2023-03-09	$1.68	$1.68	$1.56	$1.58	$1.58	18,770
2023-03-08	$1.70	$1.76	$1.66	$1.69	$1.69	16,269
2023-03-07	$1.69	$1.72	$1.67	$1.67	$1.67	19,195
2023-03-06	$1.71	$1.74	$1.56	$1.64	$1.64	97,354
2023-03-03	$1.77	$1.77	$1.72	$1.74	$1.74	18,347
2023-03-02	$1.68	$1.80	$1.68	$1.80	$1.80	19,863
2023-03-01	$1.80	$1.87	$1.70	$1.72	$1.72	41,168
2023-02-28	$1.80	$1.83	$1.70	$1.72	$1.72	29,012
2023-02-27	$1.75	$1.81	$1.66	$1.76	$1.76	68,596
2023-02-24	$1.85	$1.85	$1.62	$1.71	$1.71	41,341
2023-02-23	$1.73	$1.92	$1.71	$1.77	$1.77	70,143
2023-02-22	$1.70	$1.77	$1.66	$1.70	$1.70	60,951
2023-02-21	$1.64	$1.74	$1.59	$1.66	$1.66	77,207
2023-02-17	$1.73	$1.75	$1.66	$1.66	$1.66	68,512
2023-02-16	$1.78	$1.83	$1.72	$1.73	$1.73	73,301
2023-02-15	$1.82	$1.85	$1.78	$1.78	$1.78	73,369
2023-02-14	$1.89	$1.90	$1.82	$1.84	$1.84	55,882
2023-02-13	$1.90	$1.92	$1.86	$1.89	$1.89	20,744
2023-02-10	$1.93	$1.93	$1.88	$1.92	$1.92	112,956
2023-02-09	$1.94	$1.94	$1.89	$1.92	$1.92	170,736
2023-02-08	$1.94	$1.98	$1.89	$1.91	$1.91	226,588
2023-02-07	$1.93	$1.98	$1.89	$1.94	$1.94	94,591
2023-02-06	$1.90	$1.98	$1.88	$1.94	$1.94	53,023
2023-02-03	$1.94	$1.98	$1.90	$1.94	$1.94	66,147
2023-02-02	$1.99	$2.03	$1.91	$1.94	$1.94	113,474
2023-02-01	$1.89	$2.02	$1.89	$1.99	$1.99	161,334
2023-01-31	$1.93	$1.99	$1.91	$1.92	$1.92	122,785
2023-01-30	$1.92	$1.96	$1.87	$1.90	$1.90	162,517
2023-01-27	$2.02	$2.10	$1.95	$1.97	$1.97	119,390
2023-01-26	$2.01	$2.11	$1.98	$2.04	$2.04	103,907
2023-01-25	$2.07	$2.07	$1.94	$1.98	$1.98	95,284
2023-01-24	$2.02	$2.12	$1.99	$2.03	$2.03	104,364
2023-01-23	$2.13	$2.21	$2.05	$2.06	$2.06	398,691
2023-01-20	$2.04	$2.19	$2.01	$2.18	$2.18	276,914
2023-01-19	$2.12	$2.12	$1.99	$2.06	$2.06	185,395
2023-01-18	$1.92	$2.16	$1.92	$2.07	$2.07	337,940
2023-01-17	$2.05	$2.08	$1.81	$1.88	$1.88	252,361
2023-01-13	$2.15	$2.22	$2.08	$2.09	$2.09	287,781
2023-01-12	$2.03	$2.15	$2.02	$2.15	$2.15	274,828
2023-01-11	$2.18	$2.22	$1.99	$2.03	$2.03	550,560
2023-01-10	$1.99	$2.17	$1.91	$2.15	$2.15	616,364
2023-01-09	$1.88	$2.00	$1.85	$2.00	$2.00	472,605
2023-01-06	$1.86	$1.97	$1.82	$1.82	$1.82	416,342
2023-01-05	$1.69	$1.87	$1.62	$1.84	$1.84	357,457
2023-01-04	$1.50	$1.65	$1.46	$1.65	$1.65	209,223
2023-01-03	$1.71	$1.71	$1.45	$1.49	$1.49	437,004
2022-12-30	$1.37	$1.62	$1.34	$1.60	$1.60	392,657
2022-12-29	$1.31	$1.47	$1.29	$1.44	$1.44	457,701
2022-12-28	$1.46	$1.49	$1.30	$1.34	$1.34	363,355
2022-12-27	$1.41	$1.68	$1.38	$1.38	$1.38	566,642
2022-12-23	$1.81	$1.85	$1.31	$1.39	$1.39	927,770
2022-12-22	$2.50	$2.50	$1.76	$1.82	$1.82	2,303,838
2022-12-21	$32.61	$33.91	$32.51	$33.86	$1.84	361,352
2022-12-20	$32.41	$32.66	$32.37	$32.66	$1.78	211,090
2022-12-19	$32.34	$32.59	$32.15	$32.35	$1.76	412,281
2022-12-16	$32.61	$32.91	$32.33	$32.33	$1.76	225,807
2022-12-15	$32.60	$32.85	$32.37	$32.55	$1.77	217,024
2022-12-14	$32.72	$33.05	$32.58	$32.59	$1.77	183,636
2022-12-13	$32.95	$33.02	$32.63	$32.66	$1.78	134,875
2022-12-12	$33.07	$33.35	$32.73	$32.73	$1.78	151,573
2022-12-09	$33.56	$33.80	$33.14	$33.17	$1.81	112,941
2022-12-08	$32.68	$33.55	$32.68	$33.55	$1.83	244,728
2022-12-07	$32.42	$32.73	$32.40	$32.66	$1.78	426,548
2022-12-06	$32.51	$32.79	$32.42	$32.47	$1.77	109,687
2022-12-05	$32.57	$32.75	$32.26	$32.39	$1.76	139,659
2022-12-02	$32.72	$32.89	$32.47	$32.48	$1.77	70,177
2022-12-01	$32.68	$32.92	$32.65	$32.71	$1.78	63,967
2022-11-30	$32.60	$32.95	$32.48	$32.48	$1.77	94,564
2022-11-29	$32.65	$32.78	$32.47	$32.58	$1.77	88,101
2022-11-28	$32.79	$32.99	$32.55	$32.74	$1.78	65,391
2022-11-25	$32.80	$32.90	$32.71	$32.81	$1.79	28,779
2022-11-23	$32.83	$33.01	$32.82	$32.87	$1.79	25,797
2022-11-22	$32.90	$33.03	$32.86	$32.93	$1.79	25,653
2022-11-21	$32.80	$33.19	$32.80	$33.07	$1.80	34,965
2022-11-18	$33.01	$33.05	$32.83	$32.91	$1.79	70,967
2022-11-17	$32.91	$33.21	$32.88	$33.05	$1.80	53,874
2022-11-16	$33.17	$33.25	$32.73	$33.09	$1.80	98,786
2022-11-15	$33.24	$33.27	$33.00	$33.10	$1.80	88,358
2022-11-14	$33.22	$33.29	$32.95	$33.04	$1.80	81,259
2022-11-11	$32.82	$33.59	$32.82	$33.02	$1.80	187,773
2022-11-10	$32.57	$33.00	$32.50	$32.82	$1.79	118,694
2022-11-09	$32.64	$32.73	$32.45	$32.49	$1.77	90,489
2022-11-08	$32.71	$32.74	$32.51	$32.64	$1.78	85,856
2022-11-07	$32.55	$32.80	$32.55	$32.75	$1.78	78,355
2022-11-04	$32.95	$33.01	$32.55	$32.65	$32.65	121,815
2022-11-03	$32.26	$32.85	$32.11	$32.75	$32.75	262,763
2022-11-02	$32.81	$32.81	$31.68	$31.79	$31.79	48,509
2022-11-01	$32.15	$32.25	$31.88	$32.22	$32.22	98,429
2022-10-31	$31.76	$32.42	$31.69	$31.94	$31.94	95,821
2022-10-28	$31.86	$32.00	$31.65	$31.68	$31.68	40,980
2022-10-27	$31.31	$31.81	$31.31	$31.74	$31.74	91,505
2022-10-26	$31.14	$31.23	$31.09	$31.20	$31.20	33,355
2022-10-25	$30.61	$31.16	$30.61	$31.02	$31.02	11,344
2022-10-24	$30.67	$30.87	$30.18	$30.78	$30.78	37,889
2022-10-21	$30.38	$30.85	$30.01	$30.49	$30.49	36,089
2022-10-20	$30.71	$31.20	$30.60	$30.60	$30.60	81,578
2022-10-19	$30.47	$31.27	$30.41	$30.58	$30.58	39,476
2022-10-18	$30.60	$30.78	$30.31	$30.70	$30.70	75,439
2022-10-17	$30.24	$30.61	$30.24	$30.37	$30.37	18,532
2022-10-14	$30.19	$30.63	$30.01	$30.19	$30.19	26,845
2022-10-13	$30.38	$30.75	$30.19	$30.21	$30.21	23,303
2022-10-12	$30.03	$30.66	$30.03	$30.23	$30.23	34,339
2022-10-11	$29.92	$30.20	$29.78	$30.03	$30.03	13,717
2022-10-10	$29.85	$30.20	$29.74	$30.10	$30.10	19,721
2022-10-07	$29.98	$30.20	$29.73	$30.07	$30.07	31,088
2022-10-06	$30.01	$30.18	$29.85	$29.98	$29.98	27,008
2022-10-05	$29.76	$30.18	$29.76	$30.01	$30.01	8,540
2022-10-04	$30.10	$30.20	$29.76	$29.92	$29.92	26,533
2022-10-03	$29.61	$30.10	$29.38	$30.01	$30.01	23,178
2022-09-30	$29.66	$30.09	$29.51	$29.61	$29.61	43,312
2022-09-29	$29.79	$29.91	$29.58	$29.61	$29.61	13,221
2022-09-28	$30.40	$30.67	$29.83	$29.96	$29.96	43,011
2022-09-27	$30.22	$30.73	$30.13	$30.25	$30.25	21,512
2022-09-26	$29.70	$30.10	$29.60	$30.05	$30.05	22,011
2022-09-23	$29.55	$29.80	$28.75	$29.62	$29.62	31,268
2022-09-22	$29.90	$29.90	$29.32	$29.71	$29.71	9,274
2022-09-21	$29.50	$30.06	$29.39	$29.77	$29.77	20,138
2022-09-20	$29.42	$29.89	$29.12	$29.89	$29.89	30,320
2022-09-19	$29.81	$30.19	$29.33	$29.61	$29.61	16,344
2022-09-16	$29.61	$30.19	$29.32	$29.99	$29.99	32,600
2022-09-15	$29.13	$29.93	$28.85	$29.82	$29.82	168,470
2022-09-14	$29.00	$29.10	$28.87	$29.05	$29.05	17,293
2022-09-13	$28.70	$29.25	$28.70	$29.00	$29.00	43,181
2022-09-12	$28.90	$29.12	$28.88	$28.98	$28.98	198,071
2022-09-09	$28.92	$29.00	$28.66	$28.79	$28.79	59,611
2022-09-08	$28.82	$28.93	$28.70	$28.81	$28.81	21,765
2022-09-07	$28.67	$28.87	$28.60	$28.77	$28.77	82,875
2022-09-06	$28.94	$28.95	$28.60	$28.60	$28.60	27,949
2022-09-02	$28.86	$28.99	$28.76	$28.85	$28.85	13,608
2022-09-01	$28.79	$29.01	$28.69	$28.82	$28.82	20,477
2022-08-31	$28.36	$28.95	$28.36	$28.86	$28.86	40,340
2022-08-30	$28.41	$28.51	$28.25	$28.38	$28.38	42,432
2022-08-29	$28.57	$28.65	$28.30	$28.30	$28.30	24,411
2022-08-26	$28.61	$28.82	$28.50	$28.57	$28.57	31,625
2022-08-25	$28.85	$29.00	$28.68	$28.77	$28.77	29,923
2022-08-24	$29.00	$29.13	$28.90	$29.00	$29.00	38,445
2022-08-23	$28.90	$29.25	$28.90	$29.06	$29.06	25,106
2022-08-22	$29.05	$29.15	$28.90	$28.93	$28.93	9,367
2022-08-19	$29.06	$29.30	$29.00	$29.22	$29.22	41,293
2022-08-18	$28.65	$29.27	$28.65	$29.25	$29.25	20,966
2022-08-17	$28.86	$29.05	$28.71	$28.88	$28.88	14,628
2022-08-16	$28.80	$29.13	$28.71	$28.91	$28.91	61,278
2022-08-15	$28.94	$29.38	$28.70	$29.28	$29.28	34,787
2022-08-12	$29.14	$29.43	$28.83	$29.04	$29.04	43,402
2022-08-11	$28.75	$29.18	$28.70	$28.86	$28.86	20,486
2022-08-10	$28.86	$29.33	$28.75	$28.87	$28.87	44,409
2022-08-09	$28.75	$29.15	$28.71	$28.77	$28.77	12,913
2022-08-08	$29.07	$29.43	$28.66	$28.84	$28.84	72,209
2022-08-05	$28.71	$29.80	$28.71	$28.92	$28.92	32,964
2022-08-04	$29.00	$29.40	$28.82	$28.93	$28.93	17,324
2022-08-03	$29.11	$29.40	$28.75	$29.00	$29.00	35,988
2022-08-02	$28.63	$29.11	$28.60	$28.88	$28.88	21,412
2022-08-01	$28.79	$29.08	$28.56	$28.77	$28.77	14,028
2022-07-29	$28.80	$29.08	$28.51	$28.79	$28.79	40,824
2022-07-28	$28.70	$29.48	$28.70	$28.87	$28.87	54,059
2022-07-27	$28.69	$29.24	$28.69	$28.77	$28.77	23,160
2022-07-26	$28.49	$29.14	$28.22	$28.86	$28.86	30,237
2022-07-25	$29.00	$29.00	$28.56	$28.60	$28.60	17,229
2022-07-22	$29.69	$29.69	$28.58	$29.00	$29.00	26,291
2022-07-21	$28.82	$29.90	$28.82	$29.62	$29.62	78,209
2022-07-20	$29.19	$29.51	$28.92	$29.07	$29.07	27,296
2022-07-19	$28.73	$29.15	$28.29	$29.00	$29.00	59,124
2022-07-18	$28.59	$28.81	$28.50	$28.62	$28.62	7,243
2022-07-15	$28.31	$28.80	$27.89	$28.49	$28.49	48,007
2022-07-14	$27.90	$28.84	$27.65	$28.44	$28.44	52,274
2022-07-13	$28.49	$28.60	$27.91	$28.16	$28.16	25,055
2022-07-12	$28.02	$28.43	$27.90	$28.35	$28.35	43,283
2022-07-11	$28.62	$28.82	$27.63	$28.18	$28.18	175,451
2022-07-08	$28.83	$28.98	$28.50	$28.83	$28.83	85,102
2022-07-07	$28.90	$29.21	$28.65	$28.85	$28.85	142,708
2022-07-06	$29.26	$29.26	$28.36	$28.95	$28.95	92,166
2022-07-05	$29.67	$29.75	$28.54	$29.17	$29.17	145,116
2022-07-01	$28.76	$29.75	$28.51	$29.69	$29.69	85,394
2022-06-30	$28.52	$29.06	$28.52	$28.92	$28.92	50,277
2022-06-29	$28.32	$29.06	$28.32	$28.97	$28.97	52,708
2022-06-28	$30.13	$30.20	$28.30	$28.78	$28.78	403,827
2022-06-27	$29.87	$30.26	$29.81	$30.06	$30.06	81,897
2022-06-24	$29.66	$29.89	$29.50	$29.68	$29.68	31,746
2022-06-23	$30.01	$30.01	$28.92	$29.50	$29.50	26,519
2022-06-22	$29.01	$30.44	$28.81	$29.58	$29.58	66,041
2022-06-21	$28.93	$29.33	$28.90	$28.99	$28.99	28,413
2022-06-17	$28.95	$29.50	$28.78	$28.96	$28.96	30,811
2022-06-16	$29.31	$29.44	$28.78	$28.90	$28.90	35,630
2022-06-15	$28.75	$29.09	$28.75	$29.03	$29.03	21,261
2022-06-14	$29.23	$29.30	$28.63	$28.80	$28.80	126,618
2022-06-13	$28.58	$29.10	$28.58	$29.02	$29.02	105,808
2022-06-10	$29.39	$29.39	$28.62	$28.98	$28.98	102,545
2022-06-09	$28.83	$30.29	$28.05	$29.52	$29.52	208,639
2022-06-08	$28.45	$29.03	$28.41	$28.61	$28.61	42,372
2022-06-07	$28.29	$28.93	$28.21	$28.43	$28.43	52,475
2022-06-06	$28.65	$28.65	$27.75	$28.54	$28.54	82,318
2022-06-03	$28.21	$28.57	$28.00	$28.31	$28.31	42,071
2022-06-02	$28.30	$28.90	$28.20	$28.47	$28.47	54,653
2022-06-01	$28.60	$28.62	$28.07	$28.11	$28.11	50,360
2022-05-31	$28.75	$28.75	$28.07	$28.41	$28.41	84,141
2022-05-27	$28.17	$28.66	$27.85	$28.64	$28.64	31,850
2022-05-26	$27.72	$28.24	$27.43	$28.17	$28.17	71,082
2022-05-25	$27.76	$28.12	$27.70	$27.80	$27.80	15,045
2022-05-24	$28.09	$28.16	$27.66	$27.93	$27.93	54,584
2022-05-23	$28.21	$28.24	$27.91	$28.19	$28.19	49,457
2022-05-20	$28.04	$28.20	$27.84	$28.19	$28.19	25,400
2022-05-19	$27.33	$28.37	$27.08	$28.04	$28.04	59,725
2022-05-18	$27.56	$28.10	$27.40	$27.67	$27.67	20,571
2022-05-17	$27.95	$28.20	$27.47	$27.68	$27.68	41,852
2022-05-16	$27.65	$28.23	$27.65	$28.03	$28.03	37,760
2022-05-13	$28.35	$29.00	$27.26	$27.71	$27.71	70,054
2022-05-12	$27.76	$28.84	$27.70	$28.26	$28.26	51,900
2022-05-11	$29.05	$29.09	$22.20	$28.47	$28.47	415,932
2022-05-10	$28.17	$28.99	$28.17	$28.69	$28.69	27,490
2022-05-09	$28.25	$28.75	$27.70	$28.01	$28.01	77,251
2022-05-06	$29.30	$29.30	$28.26	$28.35	$28.35	55,735
2022-05-05	$28.89	$29.30	$28.15	$29.29	$29.29	494,677
2022-05-04	$29.17	$29.39	$28.83	$29.21	$29.21	52,036
2022-05-03	$28.80	$29.39	$28.34	$29.30	$29.30	59,138
2022-05-02	$28.37	$29.14	$27.08	$29.14	$29.14	54,294
2022-04-29	$29.53	$29.54	$28.35	$28.59	$28.59	118,224
2022-04-28	$28.80	$29.60	$27.42	$29.28	$29.28	299,025
2022-04-27	$28.38	$28.99	$28.17	$28.86	$28.86	121,530
2022-04-26	$28.41	$28.59	$26.10	$28.11	$28.11	166,599
2022-04-25	$27.33	$28.80	$26.93	$28.32	$28.32	93,728
2022-04-22	$27.55	$27.83	$26.90	$27.20	$27.20	69,307
2022-04-21	$27.44	$27.50	$26.79	$27.43	$27.43	31,441
2022-04-20	$26.20	$27.70	$25.86	$27.18	$27.18	61,878
2022-04-19	$25.90	$26.80	$25.55	$26.19	$26.19	55,628
2022-04-18	$26.62	$27.96	$25.25	$26.21	$26.21	126,952
2022-04-14	$25.00	$27.03	$24.82	$26.78	$26.78	495,737
2022-04-13	$22.31	$23.19	$22.31	$22.94	$22.94	88,722
2022-04-12	$22.07	$22.53	$22.07	$22.22	$22.22	36,727
2022-04-11	$22.17	$22.47	$21.91	$22.17	$22.17	13,317
2022-04-08	$22.06	$22.49	$21.74	$22.28	$22.28	47,596
2022-04-07	$21.94	$22.07	$21.25	$21.91	$21.91	24,786
2022-04-06	$22.42	$22.42	$21.25	$21.76	$21.76	58,776
2022-04-05	$21.09	$22.36	$20.58	$22.23	$22.23	48,097
2022-04-04	$22.25	$22.58	$20.77	$20.77	$20.77	49,023
2022-04-01	$22.38	$23.04	$22.22	$22.47	$22.47	65,623
2022-03-31	$21.80	$22.33	$21.34	$21.88	$21.88	31,295
2022-03-30	$21.78	$22.51	$21.19	$21.50	$21.50	45,880
2022-03-29	$21.81	$22.07	$21.29	$21.65	$21.65	26,282
2022-03-28	$21.59	$22.35	$21.59	$22.00	$22.00	35,325
2022-03-25	$21.77	$22.08	$21.46	$21.88	$21.88	23,992
2022-03-24	$22.25	$22.81	$21.84	$22.30	$22.30	29,488
2022-03-23	$21.40	$22.42	$20.77	$22.36	$22.36	31,871
2022-03-22	$22.02	$22.02	$21.61	$21.68	$21.68	28,226
2022-03-21	$22.12	$22.12	$21.28	$21.60	$21.60	34,556
2022-03-18	$22.47	$22.92	$22.20	$22.36	$22.36	41,606
2022-03-17	$22.38	$22.73	$22.25	$22.47	$22.47	33,155
2022-03-16	$22.08	$22.73	$21.87	$22.44	$22.44	65,556
2022-03-15	$21.06	$21.87	$21.01	$21.64	$21.64	63,651
2022-03-14	$21.00	$21.74	$20.51	$21.50	$21.50	110,264
2022-03-11	$22.30	$22.30	$21.22	$22.06	$22.06	30,133
2022-03-10	$20.97	$22.49	$20.97	$22.30	$22.30	146,685
2022-03-09	$21.00	$21.28	$20.67	$21.06	$21.06	52,540
2022-03-08	$21.29	$21.29	$20.18	$20.87	$20.87	68,163
2022-03-07	$20.40	$20.89	$20.00	$20.66	$20.66	65,605
2022-03-04	$20.96	$21.17	$18.43	$20.51	$20.51	83,915
2022-03-03	$23.03	$23.03	$20.95	$21.13	$21.13	68,355
2022-03-02	$22.30	$23.38	$21.50	$23.03	$23.03	62,505
2022-03-01	$22.88	$22.88	$20.95	$21.82	$21.82	57,492
2022-02-28	$22.64	$23.45	$22.51	$22.70	$22.70	51,344
2022-02-25	$23.33	$23.33	$22.44	$22.65	$22.65	18,388
2022-02-24	$21.86	$23.20	$21.06	$23.00	$23.00	61,415
2022-02-23	$21.65	$23.18	$21.48	$22.41	$22.41	38,268
2022-02-22	$22.00	$22.24	$20.88	$21.29	$21.29	46,936
2022-02-18	$22.16	$22.30	$21.46	$21.96	$21.96	32,139
2022-02-17	$21.91	$23.37	$21.87	$22.36	$22.36	70,096
2022-02-16	$21.89	$22.58	$21.00	$22.17	$22.17	248,339
2022-02-15	$21.23	$22.05	$21.18	$21.71	$21.71	42,552
2022-02-14	$21.77	$21.91	$20.50	$21.42	$21.42	54,897
2022-02-11	$20.95	$21.75	$20.88	$21.59	$21.59	41,024
2022-02-10	$21.40	$21.79	$20.84	$21.10	$21.10	21,966
2022-02-09	$21.99	$22.00	$21.27	$21.60	$21.60	40,186
2022-02-08	$21.26	$22.00	$21.02	$21.75	$21.75	31,021
2022-02-07	$21.75	$22.00	$21.01	$21.28	$21.28	55,049
2022-02-04	$21.85	$22.16	$21.53	$21.80	$21.80	31,801
2022-02-03	$21.66	$22.00	$20.90	$21.61	$21.61	22,649
2022-02-02	$22.42	$22.45	$21.22	$21.90	$21.90	52,346
2022-02-01	$21.97	$22.60	$21.82	$22.12	$22.12	56,159
2022-01-31	$21.22	$22.16	$21.22	$21.89	$21.89	91,405
2022-01-28	$20.80	$21.40	$20.29	$21.08	$21.08	27,507
2022-01-27	$21.33	$21.74	$20.19	$20.82	$20.82	104,733
2022-01-26	$22.06	$22.17	$20.75	$21.23	$21.23	69,387
2022-01-25	$21.95	$22.22	$20.20	$21.57	$21.57	156,834
2022-01-24	$21.35	$22.47	$21.04	$22.01	$22.01	182,517
2022-01-21	$21.48	$22.50	$21.36	$21.74	$21.74	111,503
2022-01-20	$21.13	$22.83	$21.13	$21.82	$21.82	249,481
2022-01-19	$18.56	$21.26	$17.79	$21.04	$21.04	527,488
2022-01-18	$19.50	$19.56	$17.65	$18.25	$18.25	331,736
2022-01-14	$19.15	$19.83	$19.05	$19.48	$19.48	97,315
2022-01-13	$19.11	$19.37	$18.66	$19.11	$19.11	67,267
2022-01-12	$19.03	$19.42	$18.29	$19.17	$19.17	168,203
2022-01-11	$19.25	$19.39	$18.10	$18.88	$18.88	175,548
2022-01-10	$18.25	$19.42	$17.31	$18.88	$18.88	212,213
2022-01-07	$17.92	$18.38	$17.22	$18.29	$18.29	147,617
2022-01-06	$16.59	$18.39	$15.75	$18.29	$18.29	203,778
2022-01-05	$16.68	$16.96	$16.01	$16.44	$16.44	71,655
2022-01-04	$16.54	$16.92	$15.85	$16.70	$16.70	124,916
2022-01-03	$15.01	$17.12	$15.01	$16.54	$16.54	191,033
2021-12-31	$14.62	$15.00	$14.60	$14.68	$14.68	80,208
2021-12-30	$14.35	$14.86	$14.21	$14.59	$14.59	127,260
2021-12-29	$14.09	$14.76	$14.06	$14.50	$14.50	89,160
2021-12-28	$14.60	$14.64	$14.01	$14.17	$14.17	120,635
2021-12-27	$14.39	$14.67	$13.90	$14.58	$14.58	128,160
2021-12-23	$12.30	$14.98	$12.25	$14.38	$14.38	261,017
2021-12-22	$12.94	$12.98	$12.30	$12.50	$12.50	62,781
2021-12-21	$12.84	$13.35	$12.60	$12.93	$12.93	162,283
2021-12-20	$12.50	$12.93	$12.50	$12.80	$12.80	44,832
2021-12-17	$12.87	$13.33	$12.59	$12.81	$12.81	97,913
2021-12-16	$12.27	$13.35	$12.26	$13.02	$13.02	300,982
2021-12-15	$11.24	$12.35	$11.18	$12.35	$12.35	215,894
2021-12-14	$10.19	$11.26	$9.90	$11.24	$11.24	181,672
2021-12-13	$12.19	$12.19	$9.69	$10.34	$10.34	767,652
2021-12-10	$12.15	$12.61	$11.50	$12.52	$12.52	434,609
2021-12-09	$25.97	$26.22	$11.34	$12.15	$12.15	1,940,348
2021-12-08	$26.20	$26.62	$26.03	$26.05	$26.05	20,108
2021-12-07	$25.54	$26.81	$25.54	$26.35	$26.35	49,023
2021-12-06	$25.25	$25.80	$25.24	$25.55	$25.55	56,308
2021-12-03	$26.00	$26.00	$24.64	$25.35	$25.35	98,193
2021-12-02	$25.67	$26.27	$25.29	$25.76	$25.76	97,756
2021-12-01	$26.30	$26.30	$25.60	$25.88	$25.88	66,993
2021-11-30	$25.43	$26.10	$25.42	$26.00	$26.00	108,033
2021-11-29	$26.56	$26.56	$25.24	$25.68	$25.68	138,326
2021-11-26	$26.75	$26.76	$26.15	$26.44	$26.44	68,185
2021-11-24	$26.83	$27.73	$26.53	$27.15	$27.15	30,242
2021-11-23	$26.23	$26.97	$26.23	$26.96	$26.96	48,251
2021-11-22	$26.68	$26.92	$26.00	$26.42	$26.42	58,795
2021-11-19	$26.47	$27.15	$26.47	$26.77	$26.77	27,367
2021-11-18	$27.01	$27.10	$26.18	$26.73	$26.73	61,074
2021-11-17	$27.08	$27.28	$26.88	$27.04	$27.04	28,888
2021-11-16	$27.87	$27.87	$27.05	$27.18	$27.18	31,117
2021-11-15	$27.72	$27.99	$27.25	$27.78	$27.78	39,633
2021-11-12	$26.82	$27.87	$26.47	$27.59	$27.59	57,071
2021-11-11	$27.76	$28.38	$26.75	$27.00	$27.00	100,558
2021-11-10	$27.75	$28.13	$27.36	$27.80	$27.80	54,581
2021-11-09	$26.89	$27.73	$26.65	$27.62	$27.62	93,409
2021-11-08	$26.25	$26.98	$26.25	$26.84	$26.84	60,204
2021-11-05	$26.56	$26.56	$25.90	$26.32	$26.32	61,011
2021-11-04	$26.85	$26.95	$26.28	$26.61	$26.61	51,562
2021-11-03	$26.43	$27.15	$26.27	$26.67	$26.67	103,468
2021-11-02	$25.83	$26.71	$25.63	$26.48	$26.48	103,384
2021-11-01	$24.99	$26.00	$24.94	$25.82	$25.82	120,505
2021-10-29	$25.11	$25.22	$24.75	$25.06	$25.06	97,548
2021-10-28	$25.12	$25.37	$25.00	$25.24	$25.24	103,606
2021-10-27	$24.96	$25.25	$24.91	$25.08	$25.08	105,120
2021-10-26	$25.14	$25.36	$24.90	$25.11	$25.11	174,004
2021-10-25	$25.06	$25.44	$24.90	$25.20	$25.20	195,822
2021-10-22	$25.09	$26.18	$24.98	$25.16	$25.16	175,063
2021-10-21	$25.13	$25.27	$24.98	$25.00	$25.00	492,262
2021-10-20	$24.92	$25.47	$24.60	$24.99	$24.99	231,825
2021-10-19	$24.97	$25.15	$24.85	$24.99	$24.99	226,955
2021-10-18	$24.93	$25.20	$24.75	$24.76	$24.76	190,511
2021-10-15	$25.60	$25.94	$24.95	$25.05	$25.05	168,085
2021-10-14	$25.11	$26.55	$24.90	$25.29	$25.29	248,890
2021-10-13	$24.75	$25.18	$24.75	$25.01	$25.01	293,598
2021-10-12	$24.82	$25.29	$24.37	$25.04	$25.04	265,637
2021-10-11	$23.75	$25.49	$23.75	$25.05	$25.05	988,109
2021-10-08	$20.40	$25.57	$20.00	$23.98	$23.98	9,034,105
2021-10-07	$16.70	$17.65	$16.00	$16.60	$16.60	161,148
2021-10-06	$14.11	$16.00	$14.11	$15.95	$15.95	71,302
2021-10-05	$14.71	$14.71	$14.09	$14.29	$14.29	15,414
2021-10-04	$13.51	$14.80	$13.49	$14.69	$14.69	33,751
2021-10-01	$14.04	$14.39	$13.42	$13.70	$13.70	13,439
2021-09-30	$13.34	$14.45	$13.34	$13.91	$13.91	40,341
2021-09-29	$14.07	$14.07	$12.77	$13.24	$13.24	21,539
2021-09-28	$13.75	$14.13	$13.56	$13.99	$13.99	21,880
2021-09-27	$13.56	$14.09	$13.23	$13.89	$13.89	26,017
2021-09-24	$12.68	$13.50	$12.68	$13.37	$13.37	49,581
2021-09-23	$12.53	$12.90	$12.48	$12.75	$12.75	16,648
2021-09-22	$12.46	$12.87	$12.35	$12.54	$12.54	37,902
2021-09-21	$11.39	$11.85	$11.39	$11.74	$11.74	10,114
2021-09-20	$11.26	$11.70	$11.26	$11.41	$11.41	31,072
2021-09-17	$12.08	$12.33	$11.69	$11.99	$11.99	21,565
2021-09-16	$11.67	$12.32	$11.43	$12.08	$12.08	21,776
2021-09-15	$11.65	$12.03	$11.65	$11.84	$11.84	20,768
2021-09-14	$11.83	$12.89	$11.57	$11.78	$11.78	88,082
2021-09-13	$11.45	$12.24	$11.42	$11.90	$11.90	72,626
2021-09-10	$10.61	$11.62	$10.61	$11.40	$11.40	40,096
2021-09-09	$11.10	$11.40	$9.83	$10.35	$10.35	38,265
2021-09-08	$11.09	$11.28	$10.75	$11.02	$11.02	34,200
2021-09-07	$10.85	$11.44	$10.85	$11.10	$11.10	37,751
2021-09-03	$10.89	$11.23	$10.63	$10.91	$10.91	20,630
2021-09-02	$10.63	$11.25	$10.63	$10.94	$10.94	29,974
2021-09-01	$10.81	$10.81	$10.56	$10.56	$10.56	9,237
2021-08-31	$10.70	$10.92	$10.53	$10.78	$10.78	19,962
2021-08-30	$10.94	$11.00	$10.51	$10.65	$10.65	27,720
2021-08-27	$10.85	$11.10	$10.49	$10.90	$10.90	17,352
2021-08-26	$11.16	$11.16	$10.54	$10.99	$10.99	30,288
2021-08-25	$10.94	$11.46	$10.90	$11.25	$11.25	34,871
2021-08-24	$10.60	$11.10	$10.58	$11.02	$11.02	41,737
2021-08-23	$9.92	$10.60	$9.60	$10.60	$10.60	32,636
2021-08-20	$9.69	$10.00	$9.69	$10.00	$10.00	13,772
2021-08-19	$9.51	$9.83	$9.45	$9.83	$9.83	34,210
2021-08-18	$9.54	$9.85	$9.51	$9.62	$9.62	25,322
2021-08-17	$9.83	$10.07	$9.61	$9.61	$9.61	29,530
2021-08-16	$10.02	$10.09	$9.73	$10.03	$10.03	24,394
2021-08-13	$10.23	$10.23	$9.83	$10.10	$10.10	17,454
2021-08-12	$9.49	$10.42	$9.49	$10.23	$10.23	17,696
2021-08-11	$9.51	$9.75	$9.50	$9.72	$9.72	8,714
2021-08-10	$9.55	$9.66	$9.40	$9.50	$9.50	17,271
2021-08-09	$9.23	$9.59	$9.23	$9.55	$9.55	26,635
2021-08-06	$9.15	$9.49	$9.15	$9.35	$9.35	57,882
2021-08-05	$9.73	$9.95	$9.14	$9.15	$9.15	25,312
2021-08-04	$9.46	$9.99	$9.35	$9.83	$9.83	28,688
2021-08-03	$10.50	$10.67	$9.52	$9.82	$9.82	39,069
2021-08-02	$10.78	$10.78	$10.51	$10.60	$10.60	12,730
2021-07-30	$10.80	$10.89	$10.50	$10.87	$10.87	34,422
2021-07-29	$10.80	$11.04	$10.79	$10.97	$10.97	13,596
2021-07-28	$10.83	$11.07	$10.53	$10.89	$10.89	14,663
2021-07-27	$10.80	$10.93	$10.55	$10.86	$10.86	33,336
2021-07-26	$11.09	$11.18	$10.66	$11.00	$11.00	22,073
2021-07-23	$11.07	$11.30	$10.71	$11.30	$11.30	17,217
2021-07-22	$11.18	$11.36	$10.91	$11.36	$11.36	32,218
2021-07-21	$10.71	$11.20	$10.59	$11.06	$11.06	19,537
2021-07-20	$10.34	$10.80	$10.34	$10.76	$10.76	28,973
2021-07-19	$10.77	$10.97	$10.09	$10.64	$10.64	44,419
2021-07-16	$11.11	$11.31	$10.81	$11.31	$11.31	37,566
2021-07-15	$11.25	$11.41	$10.80	$11.18	$11.18	42,767
2021-07-14	$11.49	$11.49	$11.30	$11.37	$11.37	30,767
2021-07-13	$11.42	$11.56	$11.34	$11.47	$11.47	23,524
2021-07-12	$11.42	$11.60	$11.32	$11.49	$11.49	27,203
2021-07-09	$11.31	$11.55	$11.31	$11.48	$11.48	22,623
2021-07-08	$11.34	$11.58	$11.12	$11.48	$11.48	25,031
2021-07-07	$11.65	$11.94	$11.27	$11.70	$11.70	33,753
2021-07-06	$11.57	$11.86	$11.30	$11.61	$11.61	30,007
2021-07-02	$11.56	$11.75	$11.37	$11.64	$11.64	21,138
2021-07-01	$11.91	$11.98	$11.28	$11.52	$11.52	17,665
2021-06-30	$11.57	$11.97	$11.57	$11.97	$11.97	23,690
2021-06-29	$11.55	$11.87	$11.37	$11.70	$11.70	15,315
2021-06-28	$11.04	$11.63	$11.04	$11.52	$11.52	30,732
2021-06-25	$11.82	$12.95	$10.80	$11.29	$11.29	247,093
2021-06-24	$11.42	$11.79	$11.42	$11.68	$11.68	39,418
2021-06-23	$11.34	$11.73	$11.03	$11.55	$11.55	22,075
2021-06-22	$11.52	$11.55	$11.09	$11.16	$11.16	70,297
2021-06-21	$11.50	$11.50	$11.20	$11.50	$11.50	33,314
2021-06-18	$11.41	$11.62	$11.00	$11.39	$11.39	35,606
2021-06-17	$10.85	$11.80	$10.85	$11.40	$11.40	87,645
2021-06-16	$10.90	$10.99	$10.68	$10.91	$10.91	31,184
2021-06-15	$11.18	$11.39	$10.96	$11.07	$11.07	37,749
2021-06-14	$11.15	$11.15	$10.88	$11.00	$11.00	55,566
2021-06-11	$11.00	$11.80	$10.93	$11.29	$11.29	76,077
2021-06-10	$11.65	$11.65	$10.82	$10.92	$10.92	51,599
2021-06-09	$11.73	$11.78	$11.14	$11.42	$11.42	57,999
2021-06-08	$11.81	$11.84	$11.10	$11.53	$11.53	92,028
2021-06-07	$12.05	$12.27	$11.50	$11.99	$11.99	64,613
2021-06-04	$12.25	$12.30	$11.13	$11.86	$11.86	83,228
2021-06-03	$11.39	$12.48	$11.07	$12.37	$12.37	96,710
2021-06-02	$10.47	$11.62	$10.30	$11.60	$11.60	161,216
2021-06-01	$11.40	$11.46	$9.90	$10.95	$10.95	506,504
2021-05-28	$12.37	$12.79	$12.14	$12.36	$12.36	61,593
2021-05-27	$11.55	$12.47	$11.51	$12.15	$12.15	182,669
2021-05-26	$11.55	$11.80	$11.25	$11.60	$11.60	75,454
2021-05-25	$11.09	$11.99	$11.00	$11.22	$11.22	217,621
2021-05-24	$10.15	$11.87	$9.91	$11.39	$11.39	225,895
2021-05-21	$9.98	$10.50	$9.52	$10.33	$10.33	60,195
2021-05-20	$9.21	$10.11	$8.91	$9.78	$9.78	69,357
2021-05-19	$9.78	$9.91	$9.02	$9.36	$9.36	110,367
2021-05-18	$10.95	$11.00	$9.71	$9.77	$9.77	131,145
2021-05-17	$11.74	$11.74	$10.50	$10.82	$10.82	156,996
2021-05-14	$8.97	$12.20	$8.81	$12.00	$12.00	623,690
2021-05-13	$9.16	$9.16	$8.56	$8.77	$8.77	37,030
2021-05-12	$8.83	$9.17	$8.83	$8.98	$8.98	39,669
2021-05-11	$8.92	$9.50	$8.67	$9.02	$9.02	37,506
2021-05-10	$9.56	$9.65	$9.00	$9.15	$9.15	44,045
2021-05-07	$10.12	$10.13	$9.47	$9.63	$9.63	23,245
2021-05-06	$10.16	$10.40	$9.71	$9.88	$9.88	60,831
2021-05-05	$10.00	$10.16	$9.89	$10.00	$10.00	27,747
2021-05-04	$10.26	$10.31	$9.67	$9.79	$9.79	38,348
2021-05-03	$10.99	$10.99	$9.58	$10.31	$10.31	71,582
2021-04-30	$10.90	$11.11	$10.34	$10.73	$10.73	97,697
2021-04-29	$10.98	$11.11	$10.70	$10.97	$10.97	72,809
2021-04-28	$10.77	$10.91	$10.22	$10.89	$10.89	45,239
2021-04-27	$10.62	$10.95	$10.45	$10.80	$10.80	158,313
2021-04-26	$10.01	$10.97	$10.01	$10.80	$10.80	286,729
2021-04-23	$8.43	$10.01	$8.43	$9.81	$9.81	202,826
2021-04-22	$8.07	$8.65	$7.82	$8.52	$8.52	80,612
2021-04-21	$7.42	$8.09	$7.34	$7.97	$7.97	35,571
2021-04-20	$7.93	$7.93	$7.25	$7.53	$7.53	44,169
2021-04-19	$7.96	$8.25	$7.63	$8.07	$8.07	41,820
2021-04-16	$8.26	$8.58	$8.01	$8.01	$8.01	45,162
2021-04-15	$8.55	$8.62	$8.22	$8.29	$8.29	65,400
2021-04-14	$8.23	$8.64	$8.22	$8.55	$8.55	53,721
2021-04-13	$8.05	$8.62	$8.01	$8.36	$8.36	39,421
2021-04-12	$8.29	$8.34	$7.63	$8.10	$8.10	109,240
2021-04-09	$8.88	$9.07	$8.44	$8.50	$8.50	37,951
2021-04-08	$8.12	$8.95	$8.02	$8.70	$8.70	48,993
2021-04-07	$8.57	$8.84	$8.11	$8.24	$8.24	31,302
2021-04-06	$8.92	$9.17	$8.52	$8.70	$8.70	31,502
2021-04-05	$9.05	$9.06	$8.62	$8.82	$8.82	41,395
2021-04-01	$8.84	$9.48	$8.84	$8.93	$8.93	41,452
2021-03-31	$8.75	$9.20	$8.63	$9.05	$9.05	51,256
2021-03-30	$9.44	$9.44	$8.78	$8.85	$8.85	56,051
2021-03-29	$10.16	$10.20	$9.50	$9.50	$9.50	70,421
2021-03-26	$10.11	$10.55	$9.99	$10.07	$10.07	93,948
2021-03-25	$9.70	$10.49	$9.40	$10.25	$10.25	132,530
2021-03-24	$10.23	$10.36	$9.96	$10.01	$10.01	163,307
2021-03-23	$10.10	$10.36	$9.96	$10.13	$10.13	133,265
2021-03-22	$10.09	$10.19	$9.95	$10.09	$10.09	108,430
2021-03-19	$10.16	$10.43	$10.00	$10.08	$10.08	148,221
2021-03-18	$10.31	$10.94	$10.00	$10.07	$10.07	219,771
2021-03-17	$10.00	$10.50	$9.96	$10.18	$10.18	99,571
2021-03-16	$10.00	$10.30	$9.95	$10.18	$10.18	201,672
2021-03-15	$11.34	$11.50	$9.96	$10.10	$10.10	659,070
2021-03-12	$8.75	$9.01	$8.53	$8.83	$8.83	75,573
2021-03-11	$8.71	$8.89	$8.38	$8.79	$8.79	138,938
2021-03-10	$7.84	$8.84	$7.84	$8.56	$8.56	232,120
2021-03-09	$7.32	$8.16	$7.21	$7.76	$7.76	153,440
2021-03-08	$6.50	$7.42	$6.33	$7.42	$7.42	150,562
2021-03-05	$6.36	$6.83	$5.72	$6.51	$6.51	156,731
2021-03-04	$6.68	$6.94	$5.67	$6.42	$6.42	389,764
2021-03-03	$7.28	$7.72	$6.77	$6.87	$6.87	200,670
2021-03-02	$8.00	$8.18	$7.11	$7.21	$7.21	187,565
2021-03-01	$8.41	$8.58	$7.90	$7.98	$7.98	217,390
2021-02-26	$8.71	$8.97	$8.00	$8.35	$8.35	114,825
2021-02-25	$8.70	$9.04	$8.55	$9.00	$9.00	294,471
2021-02-24	$8.89	$9.09	$8.50	$8.90	$8.90	188,958
2021-02-23	$9.03	$9.33	$8.00	$8.85	$8.85	593,936
2021-02-22	$10.45	$11.03	$9.88	$10.80	$10.80	639,358
2021-02-19	$8.49	$11.84	$8.27	$10.75	$10.75	2,094,145
2021-02-18	$8.76	$8.96	$8.00	$8.05	$8.05	160,513
2021-02-17	$8.95	$9.17	$7.80	$8.57	$8.57	276,101
2021-02-16	$9.38	$9.62	$8.70	$8.96	$8.96	372,842
2021-02-12	$8.25	$9.17	$8.04	$8.95	$8.95	231,318
2021-02-11	$7.22	$8.35	$7.01	$8.14	$8.14	283,972
2021-02-10	$7.62	$7.97	$7.00	$7.04	$7.04	73,731
2021-02-09	$8.00	$8.18	$7.30	$7.66	$7.66	77,780
2021-02-08	$7.79	$8.20	$7.72	$7.92	$7.92	62,179
2021-02-05	$7.77	$8.97	$7.60	$7.74	$7.74	189,337
2021-02-04	$7.71	$7.75	$7.34	$7.69	$7.69	52,424
2021-02-03	$7.49	$7.90	$7.41	$7.80	$7.80	44,471
2021-02-02	$7.98	$8.39	$7.21	$7.65	$7.65	97,912
2021-02-01	$6.64	$7.73	$6.51	$7.65	$7.65	83,412
2021-01-29	$8.35	$8.36	$6.55	$6.71	$6.71	190,405
2021-01-28	$6.28	$9.70	$6.16	$8.15	$8.15	602,225
2021-01-27	$6.10	$6.87	$5.87	$6.27	$6.27	118,749
2021-01-26	$5.97	$6.44	$5.87	$6.14	$6.14	58,341
2021-01-25	$5.73	$5.97	$5.57	$5.97	$5.97	29,207
2021-01-22	$5.74	$5.92	$5.51	$5.70	$5.70	42,226
2021-01-21	$6.00	$6.08	$5.75	$5.91	$5.91	59,375
2021-01-20	$5.94	$6.09	$5.60	$5.83	$5.83	31,597
2021-01-19	$5.82	$6.18	$5.81	$5.91	$5.91	38,832
2021-01-15	$6.32	$6.32	$5.82	$6.03	$6.03	40,331
2021-01-14	$6.05	$6.40	$6.05	$6.35	$6.35	57,650
2021-01-13	$6.09	$6.09	$5.84	$5.98	$5.98	28,900
2021-01-12	$6.20	$6.28	$5.80	$6.00	$6.00	44,179
2021-01-11	$5.39	$6.19	$5.21	$6.08	$6.08	101,774
2021-01-08	$5.88	$6.30	$5.08	$5.53	$5.53	181,737
2021-01-07	$5.27	$5.94	$5.27	$5.75	$5.75	113,941
2021-01-06	$5.17	$5.48	$5.15	$5.22	$5.22	52,345
2021-01-05	$4.73	$5.22	$4.68	$5.11	$5.11	83,359
2021-01-04	$4.77	$4.89	$4.55	$4.75	$4.75	33,863
2020-12-31	$5.16	$5.35	$4.55	$4.77	$4.77	68,612
2020-12-30	$5.12	$5.24	$5.03	$5.14	$5.14	20,591
2020-12-29	$5.19	$5.30	$5.03	$5.11	$5.11	59,232
2020-12-28	$5.19	$5.45	$5.03	$5.21	$5.21	85,788
2020-12-24	$5.55	$5.58	$5.11	$5.15	$5.15	57,694
2020-12-23	$5.70	$5.75	$5.54	$5.67	$5.67	47,306
2020-12-22	$5.91	$5.95	$5.71	$5.74	$5.74	50,350
2020-12-21	$5.91	$6.04	$5.67	$6.01	$6.01	60,649
2020-12-18	$6.00	$6.48	$5.91	$6.06	$6.06	113,579
2020-12-17	$5.97	$6.13	$5.91	$6.06	$6.06	65,098
2020-12-16	$6.11	$6.11	$5.90	$6.00	$6.00	53,082
2020-12-15	$6.00	$6.19	$5.99	$6.07	$6.07	45,153
2020-12-14	$6.08	$6.25	$5.92	$5.97	$5.97	103,523
2020-12-11	$6.06	$6.30	$5.82	$6.06	$6.06	174,423
2020-12-10	$6.18	$6.28	$5.82	$6.01	$6.01	93,559
2020-12-09	$6.69	$6.89	$5.86	$6.08	$6.08	279,653
2020-12-08	$5.54	$7.48	$5.34	$6.90	$6.90	687,855
2020-12-07	$5.58	$5.90	$5.34	$5.46	$5.46	173,271
2020-12-04	$5.89	$5.89	$5.50	$5.58	$5.58	120,769
2020-12-03	$5.79	$6.04	$5.56	$5.82	$5.82	178,933
2020-12-02	$5.79	$5.91	$5.38	$5.74	$5.74	222,522
2020-12-01	$5.81	$6.98	$5.81	$5.96	$5.96	398,988
2020-11-30	$6.32	$6.35	$5.51	$5.70	$5.70	168,412
2020-11-27	$6.53	$6.99	$6.40	$6.56	$6.56	154,679
2020-11-25	$6.59	$7.20	$6.39	$6.74	$6.74	323,041
2020-11-24	$7.33	$7.50	$6.07	$6.72	$6.72	628,425
2020-11-23	$4.51	$8.20	$4.44	$8.07	$8.07	1,869,562
2020-11-20	$3.82	$5.10	$3.82	$4.32	$4.32	1,614,293
2020-11-19	$3.93	$4.03	$3.70	$3.81	$3.81	38,786
2020-11-18	$3.79	$3.97	$3.79	$3.83	$3.83	67,608
2020-11-17	$4.07	$4.08	$3.79	$3.79	$3.79	69,391
2020-11-16	$4.19	$4.27	$4.11	$4.13	$4.13	12,689
2020-11-13	$4.27	$4.43	$4.05	$4.18	$4.18	79,964
2020-11-12	$4.12	$4.27	$4.12	$4.26	$4.26	53,559
2020-11-11	$4.01	$4.22	$4.01	$4.15	$4.15	19,085
2020-11-10	$4.36	$4.38	$4.02	$4.06	$4.06	40,123
2020-11-09	$4.66	$4.75	$4.30	$4.37	$4.37	97,167
2020-11-06	$4.62	$4.75	$4.49	$4.57	$4.57	64,446
2020-11-05	$5.25	$5.35	$4.60	$4.70	$4.70	172,197
2020-11-04	$4.67	$5.11	$4.54	$5.05	$5.05	144,011
2020-11-03	$4.55	$4.75	$4.30	$4.64	$4.64	209,212
2020-11-02	$3.64	$4.60	$3.60	$4.56	$4.56	349,955
2020-10-30	$4.04	$4.04	$3.64	$3.70	$3.70	89,687
2020-10-29	$3.92	$4.12	$3.86	$3.95	$3.95	51,021
2020-10-28	$4.20	$4.22	$3.75	$3.88	$3.88	155,427
2020-10-27	$4.93	$4.95	$4.27	$4.51	$4.51	488,204
2020-10-26	$5.11	$5.25	$4.75	$4.85	$4.85	119,708
2020-10-23	$5.39	$5.56	$5.18	$5.26	$5.26	57,541
2020-10-22	$5.26	$5.70	$5.20	$5.41	$5.41	157,138
2020-10-21	$5.00	$5.48	$5.00	$5.33	$5.33	168,768
2020-10-20	$5.50	$5.73	$4.87	$5.00	$5.00	335,705
2020-10-19	$4.53	$6.23	$4.40	$5.75	$5.75	2,118,287
2020-10-16	$4.36	$5.09	$4.31	$4.48	$4.48	181,381
2020-10-15	$4.44	$4.44	$4.10	$4.40	$4.40	41,341
2020-10-14	$4.20	$4.50	$4.00	$4.37	$4.37	288,703
2020-10-13	$4.19	$4.36	$4.10	$4.27	$4.27	29,582
2020-10-12	$4.11	$4.52	$4.07	$4.25	$4.25	222,705
2020-10-09	$4.48	$4.78	$4.16	$4.16	$4.16	195,201
2020-10-08	$4.65	$4.83	$4.37	$4.60	$4.60	154,334
2020-10-07	$4.08	$4.84	$3.95	$4.78	$4.78	477,733
2020-10-06	$3.69	$4.16	$3.69	$4.01	$4.01	343,327
2020-10-05	$3.99	$4.09	$3.66	$3.77	$3.77	223,621
2020-10-02	$3.83	$4.09	$3.81	$4.02	$4.02	126,934
2020-10-01	$4.02	$4.13	$3.98	$4.05	$4.05	84,729
2020-09-30	$3.92	$4.13	$3.63	$4.01	$4.01	207,872
2020-09-29	$4.00	$4.14	$3.71	$3.97	$3.97	225,235
2020-09-28	$3.64	$4.16	$3.55	$4.02	$4.02	414,175
2020-09-25	$3.30	$3.69	$3.21	$3.67	$3.67	206,027
2020-09-24	$3.62	$3.78	$3.25	$3.39	$3.39	569,846
2020-09-23	$3.99	$4.48	$3.64	$3.85	$3.85	1,985,100
2020-09-22	$3.03	$3.87	$3.03	$3.83	$3.83	928,832
2020-09-21	$2.78	$3.13	$2.45	$3.07	$3.07	381,222
2020-09-18	$2.27	$2.98	$2.27	$2.93	$2.93	921,627
2020-09-17	$2.14	$2.28	$1.99	$2.27	$2.27	277,757
2020-09-16	$1.59	$2.30	$1.58	$2.14	$2.14	983,286
2020-09-15	$1.52	$1.67	$1.52	$1.66	$1.66	108,373
2020-09-14	$1.63	$1.67	$1.49	$1.53	$1.53	203,824
2020-09-11	$1.66	$1.68	$1.44	$1.66	$1.66	590,233
2020-09-10	$1.16	$1.80	$1.13	$1.61	$1.61	6,965,478
2020-09-09	$1.14	$1.28	$1.13	$1.15	$1.15	65,637
2020-09-08	$1.40	$1.40	$1.08	$1.18	$1.18	608,407
2020-09-04	$1.59	$1.59	$1.36	$1.41	$1.41	148,262
2020-09-03	$2.04	$2.07	$1.40	$1.63	$1.63	959,848
2020-09-02	$1.86	$2.42	$1.86	$2.12	$2.12	2,211,865
2020-09-01	$1.86	$1.96	$1.83	$1.86	$1.86	13,114
2020-08-31	$1.95	$2.00	$1.90	$1.92	$1.92	29,869
2020-08-28	$1.95	$1.99	$1.85	$1.87	$1.87	23,110
2020-08-27	$1.88	$2.02	$1.79	$1.98	$1.98	433,283
2020-08-26	$2.12	$2.20	$1.94	$2.05	$2.05	42,426
2020-08-25	$2.20	$2.25	$2.11	$2.12	$2.12	7,828
2020-08-24	$2.27	$2.29	$2.21	$2.25	$2.25	20,313
2020-08-21	$2.14	$2.18	$2.14	$2.15	$2.15	12,794
2020-08-20	$2.29	$2.30	$2.21	$2.23	$2.23	35,071
2020-08-19	$2.45	$2.61	$2.29	$2.29	$2.29	54,675
2020-08-18	$2.52	$2.68	$2.31	$2.50	$2.50	82,644
2020-08-17	$2.49	$2.56	$2.49	$2.50	$2.50	10,130
2020-08-14	$2.41	$2.53	$2.41	$2.49	$2.49	6,733
2020-08-13	$2.40	$2.49	$2.40	$2.47	$2.47	9,498
2020-08-12	$2.64	$2.64	$2.48	$2.50	$2.50	22,510
2020-08-11	$2.69	$2.73	$2.62	$2.70	$2.70	12,243
2020-08-10	$2.68	$2.81	$2.56	$2.76	$2.76	37,041
2020-08-07	$2.89	$2.91	$2.70	$2.70	$2.70	20,006
2020-08-06	$2.80	$2.88	$2.80	$2.84	$2.84	12,421
2020-08-05	$2.83	$2.88	$2.80	$2.80	$2.80	7,879
2020-08-04	$2.80	$2.95	$2.79	$2.83	$2.83	13,236
2020-08-03	$2.70	$2.87	$2.64	$2.80	$2.80	39,562
2020-07-31	$2.76	$2.81	$2.71	$2.71	$2.71	10,704
2020-07-30	$2.88	$2.90	$2.76	$2.76	$2.76	17,645
2020-07-29	$2.77	$2.96	$2.70	$2.88	$2.88	10,763
2020-07-28	$3.00	$3.08	$2.83	$2.83	$2.83	13,379
2020-07-27	$3.19	$3.39	$3.00	$3.00	$3.00	68,256
2020-07-24	$2.66	$3.36	$2.51	$3.19	$3.19	229,972
2020-07-23	$3.14	$3.14	$2.70	$2.70	$2.70	30,206
2020-07-22	$3.46	$3.50	$2.91	$2.99	$2.99	53,743
2020-07-21	$3.65	$3.67	$3.51	$3.52	$3.52	27,412
2020-07-20	$3.52	$3.65	$3.50	$3.55	$3.55	13,221
2020-07-17	$3.67	$3.69	$3.54	$3.54	$3.54	25,700
2020-07-16	$3.73	$3.77	$3.67	$3.67	$3.67	6,900
2020-07-15	$3.63	$3.85	$3.63	$3.68	$3.68	17,000
2020-07-14	$3.61	$3.69	$3.61	$3.68	$3.68	17,600
2020-07-13	$3.80	$3.85	$3.70	$3.70	$3.70	22,900
2020-07-10	$3.59	$3.76	$3.59	$3.73	$3.73	17,300
2020-07-09	$3.74	$3.84	$3.59	$3.67	$3.67	29,800
2020-07-08	$3.70	$3.76	$3.61	$3.66	$3.66	20,800
2020-07-07	$3.72	$3.83	$3.72	$3.76	$3.76	17,400
2020-07-06	$3.75	$3.98	$3.61	$3.81	$3.81	41,400
2020-07-02	$3.57	$3.75	$3.50	$3.72	$3.72	21,600
2020-07-01	$3.54	$3.60	$3.49	$3.56	$3.56	19,800
2020-06-30	$3.60	$3.64	$3.51	$3.56	$3.56	27,500
2020-06-29	$3.69	$3.80	$3.69	$3.73	$3.73	38,100
2020-06-26	$3.69	$3.77	$3.66	$3.70	$3.70	50,126
2020-06-25	$3.60	$3.80	$3.60	$3.69	$3.69	148,114
2020-06-24	$3.86	$3.86	$3.53	$3.64	$3.64	88,200
2020-06-23	$4.00	$4.04	$3.89	$3.94	$3.94	46,427
2020-06-22	$3.95	$4.00	$3.90	$3.99	$3.99	126,245
2020-06-19	$4.06	$4.21	$4.00	$4.04	$4.04	281,297
2020-06-18	$3.90	$4.18	$3.90	$3.98	$3.98	72,884
2020-06-17	$3.98	$4.10	$3.96	$3.99	$3.99	55,209
2020-06-16	$3.91	$4.17	$3.91	$4.01	$4.01	202,877
2020-06-15	$4.12	$4.18	$3.90	$4.02	$4.02	145,808
2020-06-12	$4.20	$4.29	$4.12	$4.27	$4.27	94,982
2020-06-11	$4.10	$4.16	$4.05	$4.11	$4.11	70,184
2020-06-10	$4.54	$4.59	$4.09	$4.27	$4.27	116,270
2020-06-09	$4.53	$4.80	$4.40	$4.69	$4.69	86,528
2020-06-08	$4.70	$4.91	$4.65	$4.76	$4.76	126,713
2020-06-05	$5.24	$5.35	$4.62	$4.88	$4.88	247,808
2020-06-04	$4.85	$5.30	$4.85	$5.16	$5.16	174,294
2020-06-03	$5.43	$5.50	$4.95	$5.08	$5.08	221,289
2020-06-02	$4.74	$5.25	$4.51	$5.21	$5.21	378,815
2020-06-01	$4.30	$4.74	$4.20	$4.60	$4.60	141,813
2020-05-29	$4.48	$4.75	$4.20	$4.49	$4.49	170,128
2020-05-28	$4.11	$4.75	$4.10	$4.38	$4.38	353,211
2020-05-27	$4.81	$5.00	$3.71	$4.07	$4.07	834,697
2020-05-26	$4.30	$5.40	$4.30	$4.84	$4.84	1,610,878
2020-05-22	$3.00	$4.50	$3.00	$4.21	$4.21	2,168,070
2020-05-21	$2.81	$3.25	$2.66	$3.05	$3.05	960,274
2020-05-20	$1.72	$3.37	$1.64	$3.12	$3.12	3,498,915
2020-05-19	$1.84	$1.84	$1.65	$1.72	$1.72	36,291
2020-05-18	$1.98	$1.98	$1.80	$1.84	$1.84	85,772
2020-05-15	$1.84	$1.98	$1.77	$1.86	$1.86	70,262
2020-05-14	$1.68	$1.86	$1.54	$1.77	$1.77	82,136
2020-05-13	$1.70	$1.77	$1.70	$1.70	$1.70	105,330
2020-05-12	$1.45	$1.98	$1.45	$1.77	$1.77	332,028
2020-05-11	$1.34	$1.44	$1.25	$1.38	$1.38	40,154
2020-05-08	$1.39	$1.44	$1.27	$1.44	$1.44	46,258
2020-05-07	$1.28	$1.48	$1.21	$1.47	$1.47	48,831
2020-05-06	$1.35	$1.35	$1.20	$1.33	$1.33	39,598
2020-05-05	$1.28	$1.38	$1.14	$1.36	$1.36	111,800
2020-05-04	$0.92	$1.43	$0.92	$1.35	$1.35	309,503
2020-05-01	$0.95	$0.95	$0.87	$0.92	$0.92	11,837
2020-04-30	$0.97	$0.97	$0.90	$0.94	$0.94	40,896
2020-04-29	$0.92	$0.93	$0.84	$0.91	$0.91	21,861
2020-04-28	$0.78	$0.94	$0.76	$0.84	$0.84	83,486
2020-04-27	$0.80	$0.84	$0.73	$0.80	$0.80	77,597
2020-04-24	$0.82	$0.84	$0.76	$0.79	$0.79	13,038
2020-04-23	$0.75	$0.81	$0.75	$0.80	$0.80	17,682
2020-04-22	$0.76	$0.79	$0.73	$0.75	$0.75	26,143
2020-04-21	$0.80	$0.80	$0.71	$0.79	$0.79	14,217
2020-04-20	$0.84	$0.85	$0.80	$0.82	$0.82	19,646
2020-04-17	$0.77	$0.85	$0.77	$0.84	$0.84	9,847
2020-04-16	$0.88	$0.88	$0.75	$0.85	$0.85	13,873
2020-04-15	$0.85	$0.88	$0.80	$0.87	$0.87	6,335
2020-04-14	$0.87	$0.91	$0.75	$0.82	$0.82	31,577
2020-04-13	$0.97	$1.00	$0.70	$0.82	$0.82	74,410
2020-04-09	$0.90	$0.99	$0.88	$0.92	$0.92	27,918
2020-04-08	$0.82	$0.90	$0.76	$0.84	$0.84	30,433
2020-04-07	$0.66	$0.83	$0.64	$0.76	$0.76	30,358
2020-04-06	$0.72	$0.72	$0.60	$0.69	$0.69	30,460
2020-04-03	$0.72	$0.72	$0.65	$0.67	$0.67	8,272
2020-04-02	$0.77	$0.82	$0.70	$0.70	$0.70	14,076
2020-04-01	$0.83	$0.83	$0.78	$0.78	$0.78	21,119
2020-03-31	$0.85	$1.00	$0.77	$0.83	$0.83	181,505
2020-03-30	$0.89	$0.90	$0.85	$0.85	$0.85	14,566
2020-03-27	$0.93	$0.94	$0.90	$0.92	$0.92	19,449
2020-03-26	$1.01	$1.01	$0.93	$0.94	$0.94	33,367
2020-03-25	$1.02	$1.02	$0.90	$1.01	$1.01	52,744
2020-03-24	$0.89	$1.04	$0.86	$1.02	$1.02	81,349
2020-03-23	$0.79	$0.95	$0.78	$0.87	$0.87	48,484
2020-03-20	$0.60	$0.80	$0.57	$0.75	$0.75	93,877
2020-03-19	$0.49	$0.55	$0.46	$0.55	$0.55	26,144
2020-03-18	$0.53	$0.53	$0.48	$0.51	$0.51	39,690
2020-03-17	$0.50	$0.54	$0.45	$0.53	$0.53	129,910
2020-03-16	$0.77	$0.78	$0.54	$0.56	$0.56	114,346
2020-03-13	$0.87	$0.87	$0.78	$0.84	$0.84	12,436
2020-03-12	$0.90	$0.92	$0.81	$0.87	$0.87	42,543
2020-03-11	$0.93	$1.00	$0.93	$0.96	$0.96	29,933
2020-03-10	$1.22	$1.22	$1.00	$1.00	$1.00	29,508
2020-03-09	$1.10	$1.10	$0.91	$1.07	$1.07	39,717
2020-03-06	$1.21	$1.21	$1.15	$1.15	$1.15	12,743
2020-03-05	$1.28	$1.29	$1.22	$1.23	$1.23	29,373
2020-03-04	$1.31	$1.33	$1.29	$1.32	$1.32	7,586
2020-03-03	$1.32	$1.32	$1.31	$1.31	$1.31	9,292
2020-03-02	$1.34	$1.35	$1.27	$1.32	$1.32	5,487
2020-02-28	$1.30	$1.37	$1.25	$1.29	$1.29	26,291
2020-02-27	$1.43	$1.43	$1.36	$1.37	$1.37	8,685
2020-02-26	$1.38	$1.43	$1.36	$1.42	$1.42	20,833
2020-02-25	$1.49	$1.49	$1.38	$1.38	$1.38	13,414
2020-02-24	$1.57	$1.57	$1.42	$1.49	$1.49	24,798
2020-02-21	$1.54	$1.57	$1.54	$1.57	$1.57	6,058
2020-02-20	$1.56	$1.58	$1.52	$1.56	$1.56	12,636
2020-02-19	$1.64	$1.66	$1.50	$1.52	$1.52	52,786
2020-02-18	$1.68	$1.68	$1.65	$1.65	$1.65	16,855
2020-02-14	$1.65	$1.67	$1.65	$1.65	$1.65	14,262
2020-02-13	$1.71	$1.71	$1.65	$1.65	$1.65	8,409
2020-02-12	$1.77	$1.77	$1.66	$1.66	$1.66	42,890
2020-02-11	$1.66	$1.72	$1.66	$1.72	$1.72	21,687
2020-02-10	$1.69	$1.72	$1.66	$1.68	$1.68	14,177
2020-02-07	$1.66	$1.69	$1.66	$1.69	$1.69	14,621
2020-02-06	$1.70	$1.72	$1.65	$1.71	$1.71	28,662
2020-02-05	$1.74	$1.74	$1.66	$1.69	$1.69	14,490
2020-02-04	$1.69	$1.72	$1.69	$1.70	$1.70	8,274
2020-02-03	$1.73	$1.74	$1.65	$1.68	$1.68	29,924
2020-01-31	$1.81	$1.83	$1.74	$1.74	$1.74	24,556
2020-01-30	$1.79	$1.85	$1.76	$1.82	$1.82	18,076
2020-01-29	$1.80	$2.00	$1.80	$1.86	$1.86	89,611
2020-01-28	$1.80	$1.89	$1.76	$1.84	$1.84	51,452
2020-01-27	$1.80	$1.81	$1.76	$1.81	$1.81	32,414
2020-01-24	$1.90	$1.90	$1.81	$1.81	$1.81	9,700
2020-01-23	$1.91	$1.91	$1.82	$1.84	$1.84	30,049
2020-01-22	$1.88	$1.92	$1.84	$1.88	$1.88	34,796
2020-01-21	$1.85	$1.93	$1.85	$1.88	$1.88	53,624
2020-01-17	$1.83	$1.87	$1.83	$1.85	$1.85	50,135
2020-01-16	$1.88	$1.95	$1.83	$1.83	$1.83	55,562
2020-01-15	$1.92	$1.92	$1.79	$1.88	$1.88	58,020
2020-01-14	$1.94	$2.20	$1.86	$1.93	$1.93	414,312
2020-01-13	$1.95	$1.99	$1.86	$1.92	$1.92	101,766
2020-01-10	$2.04	$2.07	$1.93	$1.96	$1.96	98,350
2020-01-09	$2.08	$2.23	$1.76	$2.07	$2.07	257,822
2020-01-08	$0.80	$0.85	$0.77	$0.79	$2.37	41,631
2020-01-07	$0.90	$0.91	$0.82	$0.82	$2.46	41,375
2020-01-06	$0.90	$0.95	$0.89	$0.91	$2.73	25,903
2020-01-03	$1.00	$1.00	$0.91	$0.94	$2.82	54,324
2020-01-02	$0.86	$1.04	$0.85	$1.01	$3.03	123,794
2019-12-31	$0.79	$0.85	$0.79	$0.83	$2.49	53,762
2019-12-30	$0.80	$0.80	$0.75	$0.77	$2.31	23,370
2019-12-27	$0.77	$0.79	$0.76	$0.78	$2.33	13,708
2019-12-26	$0.76	$0.78	$0.76	$0.76	$2.28	16,922
2019-12-24	$0.79	$0.79	$0.75	$0.75	$2.25	2,011
2019-12-23	$0.76	$0.79	$0.75	$0.79	$2.36	23,750
2019-12-20	$0.76	$0.79	$0.76	$0.77	$2.31	7,450
2019-12-19	$0.75	$0.76	$0.74	$0.75	$2.24	8,297
2019-12-18	$0.79	$0.81	$0.76	$0.78	$2.34	15,976
2019-12-17	$0.78	$0.85	$0.75	$0.82	$2.46	17,535
2019-12-16	$0.81	$0.82	$0.79	$0.80	$2.39	4,232
2019-12-13	$0.81	$0.81	$0.79	$0.79	$2.37	9,617
2019-12-12	$0.80	$0.83	$0.78	$0.79	$2.37	4,868
2019-12-11	$0.82	$0.84	$0.78	$0.79	$2.37	16,488
2019-12-10	$0.90	$0.90	$0.83	$0.86	$2.58	12,936
2019-12-09	$0.86	$0.89	$0.81	$0.87	$2.61	2,138
2019-12-06	$0.90	$0.91	$0.77	$0.83	$2.49	75,128
2019-12-05	$0.91	$0.92	$0.90	$0.92	$2.76	19,258
2019-12-04	$0.90	$0.92	$0.90	$0.92	$2.76	12,475
2019-12-03	$0.90	$0.92	$0.90	$0.90	$2.71	14,138
2019-12-02	$0.90	$0.91	$0.90	$0.90	$2.70	7,476
2019-11-29	$0.91	$0.91	$0.90	$0.91	$2.72	5,351
2019-11-27	$0.87	$0.91	$0.87	$0.90	$2.70	36,365
2019-11-26	$0.80	$0.89	$0.74	$0.89	$2.67	48,576
2019-11-25	$0.74	$0.77	$0.71	$0.74	$2.22	15,075
2019-11-22	$0.72	$0.74	$0.71	$0.74	$2.21	2,419
2019-11-21	$0.73	$0.76	$0.73	$0.75	$2.25	5,158
2019-11-20	$0.76	$0.76	$0.70	$0.74	$2.23	13,880
2019-11-19	$0.63	$0.77	$0.63	$0.75	$2.25	29,479
2019-11-18	$0.67	$0.71	$0.65	$0.65	$1.96	10,566
2019-11-15	$0.69	$0.72	$0.69	$0.70	$2.09	11,442
2019-11-14	$0.72	$0.72	$0.69	$0.70	$2.11	2,875
2019-11-13	$0.67	$0.72	$0.67	$0.72	$2.16	12,746
2019-11-12	$0.71	$0.73	$0.67	$0.67	$2.02	7,796
2019-11-11	$0.71	$0.72	$0.71	$0.71	$2.12	983
2019-11-08	$0.72	$0.73	$0.72	$0.73	$2.18	1,523
2019-11-07	$0.73	$0.74	$0.70	$0.73	$2.18	8,508
2019-11-06	$0.75	$0.75	$0.71	$0.75	$2.25	5,102
2019-11-05	$0.73	$0.75	$0.70	$0.74	$2.22	8,298
2019-11-04	$0.73	$0.75	$0.72	$0.73	$2.19	3,940
2019-11-01	$0.75	$0.75	$0.72	$0.73	$2.19	4,426
2019-10-31	$0.70	$0.80	$0.70	$0.78	$2.34	19,498
2019-10-30	$0.73	$0.75	$0.72	$0.72	$2.17	3,889
2019-10-29	$0.73	$0.77	$0.73	$0.74	$2.23	8,498
2019-10-28	$0.76	$0.81	$0.75	$0.76	$2.27	29,838
2019-10-25	$0.75	$0.79	$0.72	$0.75	$2.25	11,740
2019-10-24	$0.74	$0.80	$0.73	$0.78	$2.34	5,982
2019-10-23	$0.78	$0.78	$0.76	$0.78	$2.33	2,600
2019-10-22	$0.75	$0.79	$0.72	$0.76	$2.28	14,211
2019-10-21	$0.72	$0.72	$0.70	$0.72	$2.16	4,710
2019-10-18	$0.71	$0.73	$0.65	$0.72	$2.15	10,167
2019-10-17	$0.72	$0.74	$0.72	$0.73	$2.19	3,248
2019-10-16	$0.75	$0.77	$0.71	$0.72	$2.16	5,952
2019-10-15	$0.68	$0.76	$0.65	$0.72	$2.16	17,863
2019-10-14	$0.67	$0.69	$0.65	$0.67	$2.02	5,795
2019-10-11	$0.66	$0.67	$0.65	$0.66	$1.99	11,080
2019-10-10	$0.62	$0.67	$0.61	$0.66	$1.98	19,420
2019-10-09	$0.55	$0.62	$0.54	$0.59	$1.78	38,893
2019-10-08	$0.65	$0.67	$0.54	$0.54	$1.63	45,056
2019-10-07	$0.73	$0.73	$0.64	$0.64	$1.92	24,701
2019-10-04	$0.74	$0.77	$0.71	$0.74	$2.22	8,480
2019-10-03	$0.75	$0.76	$0.72	$0.73	$2.19	6,962
2019-10-02	$0.78	$0.79	$0.76	$0.78	$2.34	3,825
2019-10-01	$0.78	$0.80	$0.76	$0.78	$2.35	12,891
2019-09-30	$0.80	$0.82	$0.79	$0.81	$2.43	4,122
2019-09-27	$0.80	$0.82	$0.80	$0.82	$2.46	8,614
2019-09-26	$0.83	$0.83	$0.80	$0.80	$2.40	2,952
2019-09-25	$0.80	$0.83	$0.80	$0.81	$2.44	3,347
2019-09-24	$0.84	$0.84	$0.80	$0.82	$2.45	7,504
2019-09-23	$0.88	$0.88	$0.83	$0.85	$2.54	8,297
2019-09-20	$0.89	$0.89	$0.83	$0.85	$2.55	3,820
2019-09-19	$0.84	$0.87	$0.84	$0.87	$2.60	930
2019-09-18	$0.87	$0.89	$0.83	$0.84	$2.52	9,331
2019-09-17	$0.89	$0.90	$0.86	$0.88	$2.64	6,246
2019-09-16	$0.90	$0.90	$0.88	$0.89	$2.66	11,644
2019-09-13	$0.87	$0.89	$0.86	$0.88	$2.64	10,101
2019-09-12	$0.87	$0.90	$0.85	$0.88	$2.63	12,795
2019-09-11	$0.88	$0.90	$0.85	$0.88	$2.64	19,300
2019-09-10	$0.82	$0.92	$0.82	$0.86	$2.59	33,072
2019-09-09	$0.84	$0.86	$0.81	$0.83	$2.49	12,411
2019-09-06	$0.83	$0.85	$0.83	$0.85	$2.55	5,887
2019-09-05	$0.83	$0.85	$0.82	$0.83	$2.49	3,144
2019-09-04	$0.83	$0.87	$0.82	$0.83	$2.50	7,190
2019-09-03	$0.82	$0.85	$0.82	$0.85	$2.55	4,840
2019-08-30	$0.87	$0.87	$0.82	$0.83	$2.49	3,489
2019-08-29	$0.84	$0.84	$0.82	$0.84	$2.51	2,197
2019-08-28	$0.81	$0.86	$0.80	$0.82	$2.46	15,500
2019-08-27	$0.81	$0.84	$0.80	$0.83	$2.49	2,976
2019-08-26	$0.83	$0.84	$0.81	$0.83	$2.49	3,876
2019-08-23	$0.85	$0.87	$0.80	$0.83	$2.48	6,149
2019-08-22	$0.87	$0.88	$0.83	$0.83	$2.49	3,280
2019-08-21	$0.84	$0.89	$0.83	$0.84	$2.52	2,266
2019-08-20	$0.89	$0.90	$0.84	$0.84	$2.52	8,466
2019-08-19	$0.87	$0.88	$0.86	$0.87	$2.61	7,351
2019-08-16	$0.85	$0.86	$0.83	$0.86	$2.58	7,956
2019-08-15	$0.84	$0.84	$0.82	$0.83	$2.50	16,646
2019-08-14	$0.80	$0.83	$0.77	$0.82	$2.46	9,087
2019-08-13	$0.75	$0.79	$0.72	$0.79	$2.37	8,164
2019-08-12	$0.73	$0.75	$0.71	$0.73	$2.19	5,129
2019-08-09	$0.70	$0.73	$0.70	$0.73	$2.19	2,650
2019-08-08	$0.74	$0.74	$0.70	$0.72	$2.15	7,131
2019-08-07	$0.77	$0.77	$0.69	$0.72	$2.16	24,066
2019-08-06	$0.78	$0.81	$0.77	$0.78	$2.33	10,069
2019-08-05	$0.82	$0.83	$0.79	$0.81	$2.43	12,545
2019-08-02	$0.85	$0.85	$0.81	$0.83	$2.49	7,138
2019-08-01	$0.86	$0.88	$0.84	$0.85	$2.55	12,610
2019-07-31	$0.85	$0.87	$0.81	$0.86	$2.58	7,071
2019-07-30	$0.78	$0.87	$0.76	$0.87	$2.60	11,823
2019-07-29	$0.80	$0.81	$0.80	$0.81	$2.42	6,618
2019-07-26	$0.82	$0.82	$0.80	$0.81	$2.43	3,917
2019-07-25	$0.81	$0.83	$0.78	$0.81	$2.42	21,916
2019-07-24	$0.83	$0.85	$0.76	$0.77	$2.32	34,687
2019-07-23	$0.85	$0.88	$0.83	$0.84	$2.52	12,733
2019-07-22	$0.85	$0.89	$0.83	$0.88	$2.64	8,941
2019-07-19	$0.88	$0.88	$0.84	$0.86	$2.58	7,522
2019-07-18	$0.96	$0.96	$0.82	$0.89	$2.67	54,516
2019-07-17	$0.97	$0.99	$0.94	$0.96	$2.88	35,473
2019-07-16	$0.97	$1.00	$0.96	$0.99	$2.97	10,115
2019-07-15	$1.00	$1.05	$0.97	$1.00	$2.99	33,453
2019-07-12	$1.00	$1.00	$0.97	$1.00	$3.00	8,921
2019-07-11	$1.00	$1.00	$0.96	$1.00	$3.00	7,393
2019-07-10	$1.00	$1.00	$0.95	$0.97	$2.91	16,058
2019-07-09	$0.97	$1.00	$0.95	$1.00	$2.99	15,351
2019-07-08	$0.98	$1.00	$0.96	$0.99	$2.97	7,443
2019-07-05	$1.00	$1.00	$0.95	$0.99	$2.97	36,604
2019-07-03	$1.00	$1.01	$0.95	$1.00	$3.00	6,150
2019-07-02	$1.00	$1.01	$0.97	$0.99	$2.97	1,773
2019-07-01	$0.98	$1.02	$0.98	$1.00	$3.00	11,492
2019-06-28	$0.97	$1.00	$0.95	$0.97	$2.91	41,761
2019-06-27	$0.95	$0.98	$0.93	$0.97	$2.90	23,667
2019-06-26	$0.93	$0.99	$0.93	$0.99	$2.96	13,541
2019-06-25	$1.00	$1.00	$0.92	$0.94	$2.82	18,392
2019-06-24	$0.99	$1.05	$0.96	$1.00	$3.00	48,373
2019-06-21	$1.00	$1.01	$0.98	$1.00	$3.00	10,436
2019-06-20	$1.00	$1.03	$0.99	$1.01	$3.03	11,614
2019-06-19	$0.99	$1.02	$0.99	$1.00	$2.99	18,087
2019-06-18	$1.03	$1.04	$0.97	$1.02	$3.05	67,320
2019-06-17	$0.97	$1.12	$0.96	$1.04	$3.12	79,447
2019-06-14	$1.21	$1.25	$0.87	$1.14	$3.42	296,374
2019-06-13	$1.33	$1.34	$1.30	$1.30	$3.90	12,391
2019-06-12	$1.37	$1.38	$1.31	$1.34	$4.02	22,245
2019-06-11	$1.36	$1.38	$1.32	$1.38	$4.14	59,765
2019-06-10	$1.34	$1.36	$1.30	$1.34	$4.02	23,607
2019-06-07	$1.30	$1.34	$1.29	$1.31	$3.93	25,000
2019-06-06	$1.30	$1.35	$1.30	$1.30	$3.90	19,216
2019-06-05	$1.30	$1.31	$1.30	$1.30	$3.90	7,191
2019-06-04	$1.30	$1.31	$1.30	$1.31	$3.93	17,420
2019-06-03	$1.32	$1.35	$1.30	$1.30	$3.90	14,406
2019-05-31	$1.30	$1.34	$1.30	$1.33	$3.99	17,732
2019-05-30	$1.37	$1.39	$1.31	$1.31	$3.93	9,867
2019-05-29	$1.30	$1.40	$1.30	$1.40	$4.20	44,516
2019-05-28	$1.32	$1.32	$1.30	$1.31	$3.93	10,256
2019-05-24	$1.31	$1.34	$1.30	$1.32	$3.96	11,352
2019-05-23	$1.34	$1.34	$1.31	$1.32	$3.96	18,209
2019-05-22	$1.33	$1.37	$1.31	$1.35	$4.05	38,466
2019-05-21	$1.34	$1.34	$1.30	$1.33	$3.99	37,311
2019-05-20	$1.41	$1.42	$1.32	$1.32	$3.96	87,495
2019-05-17	$1.42	$1.45	$1.41	$1.43	$4.29	29,698
2019-05-16	$1.51	$1.51	$1.42	$1.43	$4.29	35,978
2019-05-15	$1.55	$1.55	$1.43	$1.44	$4.32	44,305
2019-05-14	$1.50	$1.52	$1.44	$1.47	$4.41	31,368
2019-05-13	$1.45	$1.48	$1.43	$1.48	$4.44	44,414
2019-05-10	$1.53	$1.53	$1.46	$1.49	$4.47	70,571
2019-05-09	$1.46	$1.55	$1.43	$1.54	$4.62	84,289
2019-05-08	$1.51	$1.51	$1.47	$1.48	$4.44	34,388
2019-05-07	$1.53	$1.58	$1.50	$1.51	$4.53	74,167
2019-05-06	$1.55	$1.59	$1.53	$1.58	$4.74	91,762
2019-05-03	$1.51	$1.65	$1.48	$1.63	$4.89	214,963
2019-05-02	$1.58	$1.63	$1.45	$1.47	$4.41	161,986
2019-05-01	$1.62	$1.70	$1.55	$1.56	$4.68	295,576
2019-04-30	$2.38	$2.42	$1.70	$1.73	$5.19	2,955,561
2019-04-29	$1.87	$2.08	$1.83	$1.96	$5.88	194,887
2019-04-26	$1.82	$1.87	$1.81	$1.83	$5.49	52,456
2019-04-25	$1.95	$1.95	$1.80	$1.81	$5.42	112,497
2019-04-24	$1.98	$2.14	$1.92	$2.01	$6.03	418,414
2019-04-23	$1.83	$2.02	$1.80	$1.92	$5.76	320,008
2019-04-22	$1.96	$1.98	$1.78	$1.82	$5.46	251,961
2019-04-18	$1.71	$1.95	$1.69	$1.90	$5.70	368,717
2019-04-17	$1.73	$1.73	$1.66	$1.71	$5.13	61,275
2019-04-16	$1.74	$1.76	$1.66	$1.72	$5.16	70,760
2019-04-15	$1.75	$1.77	$1.66	$1.73	$5.19	123,015
2019-04-12	$1.55	$1.83	$1.55	$1.77	$5.31	769,811
2019-04-11	$1.54	$1.56	$1.48	$1.50	$4.50	70,529
2019-04-10	$1.58	$1.60	$1.51	$1.57	$4.71	77,329
2019-04-09	$1.44	$1.67	$1.42	$1.55	$4.65	455,656
2019-04-08	$1.43	$1.44	$1.41	$1.42	$4.26	23,859
2019-04-05	$1.48	$1.50	$1.43	$1.45	$4.35	29,066
2019-04-04	$1.49	$1.50	$1.43	$1.47	$4.41	37,641
2019-04-03	$1.50	$1.51	$1.47	$1.47	$4.41	18,334
2019-04-02	$1.50	$1.51	$1.43	$1.51	$4.53	48,349
2019-04-01	$1.54	$1.56	$1.47	$1.51	$4.53	48,453
2019-03-29	$1.68	$1.68	$1.46	$1.53	$4.59	138,684
2019-03-28	$1.60	$1.67	$1.59	$1.65	$4.95	55,522
2019-03-27	$1.58	$1.70	$1.58	$1.61	$4.83	100,489
2019-03-26	$1.63	$1.63	$1.56	$1.59	$4.77	23,756
2019-03-25	$1.59	$1.63	$1.56	$1.63	$4.89	32,363
2019-03-22	$1.64	$1.64	$1.58	$1.59	$4.77	36,496
2019-03-21	$1.61	$1.65	$1.58	$1.63	$4.89	54,915
2019-03-20	$1.49	$1.65	$1.49	$1.64	$4.92	90,653
2019-03-19	$1.49	$1.53	$1.49	$1.50	$4.50	33,996
2019-03-18	$1.50	$1.53	$1.50	$1.50	$4.50	12,372
2019-03-15	$1.50	$1.52	$1.46	$1.51	$4.53	34,087
2019-03-14	$1.55	$1.57	$1.50	$1.52	$4.56	19,930
2019-03-13	$1.59	$1.59	$1.50	$1.54	$4.62	71,706
2019-03-12	$1.58	$1.61	$1.55	$1.55	$4.65	22,953
2019-03-11	$1.51	$1.59	$1.51	$1.58	$4.74	61,612
2019-03-08	$1.49	$1.52	$1.47	$1.50	$4.50	95,520
2019-03-07	$1.60	$1.72	$1.48	$1.54	$4.62	260,470
2019-03-06	$1.60	$2.47	$1.56	$1.61	$4.83	2,630,319
2019-03-05	$1.53	$1.59	$1.51	$1.58	$4.74	74,550
2019-03-04	$1.47	$1.54	$1.47	$1.53	$4.59	38,769
2019-03-01	$1.45	$1.51	$1.44	$1.47	$4.41	56,085
2019-02-28	$1.48	$1.49	$1.45	$1.46	$4.38	16,798
2019-02-27	$1.52	$1.54	$1.48	$1.48	$4.44	10,817
2019-02-26	$1.52	$1.55	$1.50	$1.52	$4.56	11,837
2019-02-25	$1.50	$1.62	$1.49	$1.54	$4.62	133,251
2019-02-22	$1.45	$1.50	$1.44	$1.50	$4.50	59,390
2019-02-21	$1.50	$1.52	$1.45	$1.47	$4.41	15,247
2019-02-20	$1.54	$1.55	$1.52	$1.52	$4.56	4,929
2019-02-19	$1.54	$1.55	$1.50	$1.52	$4.56	29,662
2019-02-15	$1.58	$1.58	$1.54	$1.56	$4.68	14,546
2019-02-14	$1.65	$1.65	$1.57	$1.57	$4.71	15,961
2019-02-13	$1.62	$1.64	$1.57	$1.61	$4.83	11,120
2019-02-12	$1.69	$1.69	$1.61	$1.63	$4.89	17,184
2019-02-11	$1.63	$1.66	$1.63	$1.66	$4.98	4,913
2019-02-08	$1.61	$1.64	$1.60	$1.63	$4.88	5,931
2019-02-07	$1.68	$1.68	$1.60	$1.64	$4.92	8,015
2019-02-06	$1.59	$1.70	$1.59	$1.65	$4.95	24,975
2019-02-05	$1.64	$1.64	$1.58	$1.61	$4.83	9,699
2019-02-04	$1.69	$1.69	$1.63	$1.64	$4.92	10,169
2019-02-01	$1.71	$1.71	$1.65	$1.69	$5.07	15,499
2019-01-31	$1.65	$1.71	$1.65	$1.70	$5.10	16,402
2019-01-30	$1.67	$1.71	$1.63	$1.67	$5.01	47,450
2019-01-29	$1.66	$1.70	$1.60	$1.67	$5.01	36,876
2019-01-28	$1.65	$1.66	$1.61	$1.65	$4.95	11,096
2019-01-25	$1.58	$1.63	$1.58	$1.61	$4.83	10,485
2019-01-24	$1.60	$1.67	$1.59	$1.59	$4.77	11,834
2019-01-23	$1.62	$1.68	$1.54	$1.59	$4.77	26,141
2019-01-22	$1.78	$1.78	$1.54	$1.54	$4.62	31,263
2019-01-18	$1.70	$1.82	$1.70	$1.78	$5.34	45,054
2019-01-17	$1.74	$1.80	$1.72	$1.76	$5.28	63,224
2019-01-16	$1.73	$1.77	$1.68	$1.68	$5.04	20,664
2019-01-15	$1.65	$1.71	$1.63	$1.70	$5.10	47,131
2019-01-14	$1.55	$1.64	$1.54	$1.62	$4.86	11,276
2019-01-11	$1.53	$1.59	$1.50	$1.56	$4.68	6,307
2019-01-10	$1.56	$1.61	$1.53	$1.56	$4.68	15,742
2019-01-09	$1.46	$1.60	$1.46	$1.59	$4.77	39,288
2019-01-08	$1.47	$1.49	$1.45	$1.49	$4.47	8,304
2019-01-07	$1.44	$1.46	$1.43	$1.44	$4.32	19,104
2019-01-04	$1.49	$1.49	$1.46	$1.48	$4.44	15,561
2019-01-03	$1.45	$1.50	$1.45	$1.46	$4.38	11,352
2019-01-02	$1.53	$1.53	$1.46	$1.49	$4.47	10,683
2018-12-31	$1.45	$1.60	$1.43	$1.54	$4.62	41,762
2018-12-28	$1.40	$1.52	$1.40	$1.50	$4.50	28,838
2018-12-27	$1.45	$1.45	$1.40	$1.41	$4.23	12,332
2018-12-26	$1.45	$1.50	$1.38	$1.46	$4.38	33,200
2018-12-24	$1.29	$1.51	$1.29	$1.51	$4.53	50,262
2018-12-21	$1.49	$1.52	$1.27	$1.27	$3.81	88,608
2018-12-20	$1.46	$1.57	$1.41	$1.56	$4.68	43,827
2018-12-19	$1.60	$1.60	$1.48	$1.51	$4.53	18,611
2018-12-18	$1.61	$1.64	$1.55	$1.58	$4.74	12,890
2018-12-17	$1.61	$1.62	$1.56	$1.62	$4.86	17,323
2018-12-14	$1.60	$1.64	$1.60	$1.61	$4.83	14,131
2018-12-13	$1.70	$1.71	$1.61	$1.67	$5.01	18,079
2018-12-12	$1.68	$1.75	$1.64	$1.69	$5.07	76,472
2018-12-11	$1.62	$1.68	$1.61	$1.66	$4.98	13,349
2018-12-10	$1.68	$1.68	$1.57	$1.62	$4.86	27,552
2018-12-07	$1.62	$1.68	$1.59	$1.68	$5.04	33,392
2018-12-06	$1.54	$1.62	$1.53	$1.61	$4.83	15,052
2018-12-04	$1.61	$1.63	$1.56	$1.61	$4.83	31,315
2018-12-03	$1.65	$1.68	$1.59	$1.63	$4.89	20,166
2018-11-30	$1.58	$1.61	$1.56	$1.60	$4.80	19,104
2018-11-29	$1.62	$1.62	$1.53	$1.60	$4.80	15,960
2018-11-28	$1.63	$1.64	$1.55	$1.62	$4.86	42,039
2018-11-27	$1.62	$1.71	$1.55	$1.67	$5.01	134,441
2018-11-26	$1.52	$1.62	$1.48	$1.62	$4.86	50,930
2018-11-23	$1.50	$1.52	$1.45	$1.52	$4.56	12,112
2018-11-21	$1.46	$1.51	$1.40	$1.50	$4.50	29,089
2018-11-20	$1.44	$1.47	$1.40	$1.44	$4.32	19,793
2018-11-19	$1.52	$1.58	$1.44	$1.50	$4.50	94,409
2018-11-16	$1.50	$1.59	$1.47	$1.56	$4.68	43,523
2018-11-15	$1.43	$1.52	$1.42	$1.50	$4.50	31,501
2018-11-14	$1.52	$1.53	$1.43	$1.46	$4.38	54,970
2018-11-13	$1.42	$1.54	$1.42	$1.52	$4.56	42,775
2018-11-12	$1.37	$1.55	$1.37	$1.40	$4.20	36,030
2018-11-09	$1.46	$1.47	$1.42	$1.42	$4.26	15,018
2018-11-08	$1.53	$1.53	$1.47	$1.47	$4.41	26,018
2018-11-07	$1.69	$1.69	$1.53	$1.54	$4.62	67,809
2018-11-06	$1.50	$1.51	$1.48	$1.50	$4.50	35,402
2018-11-05	$1.42	$1.49	$1.40	$1.47	$4.41	23,202
2018-11-02	$1.45	$1.52	$1.44	$1.46	$4.38	34,517
2018-11-01	$1.40	$1.50	$1.40	$1.46	$4.38	40,459
2018-10-31	$1.36	$1.43	$1.32	$1.43	$4.29	143,913
2018-10-30	$1.37	$1.40	$1.36	$1.36	$4.08	26,601
2018-10-29	$1.45	$1.46	$1.36	$1.38	$4.14	38,091
2018-10-26	$1.43	$1.45	$1.39	$1.40	$4.20	55,671
2018-10-25	$1.43	$1.47	$1.42	$1.43	$4.29	97,731
2018-10-24	$1.46	$1.51	$1.43	$1.44	$4.32	46,837
2018-10-23	$1.49	$1.56	$1.41	$1.50	$4.50	66,885
2018-10-22	$1.78	$1.84	$1.52	$1.52	$4.56	148,757
2018-10-19	$1.72	$1.87	$1.66	$1.78	$5.34	507,306
2018-10-18	$1.54	$1.73	$1.51	$1.67	$5.01	260,822
2018-10-17	$1.54	$1.54	$1.52	$1.54	$4.62	45,841
2018-10-16	$1.50	$1.54	$1.45	$1.53	$4.59	63,726
2018-10-15	$1.51	$1.54	$1.48	$1.52	$4.56	28,914
2018-10-12	$1.48	$1.52	$1.47	$1.51	$4.53	69,011
2018-10-11	$1.45	$1.49	$1.40	$1.45	$4.35	61,450
2018-10-10	$1.39	$1.50	$1.39	$1.46	$4.38	99,124
2018-10-09	$1.39	$1.43	$1.39	$1.39	$4.17	28,837
2018-10-08	$1.39	$1.44	$1.39	$1.39	$4.17	36,956
2018-10-05	$1.47	$1.48	$1.40	$1.41	$4.23	65,662
2018-10-04	$1.49	$1.51	$1.38	$1.50	$4.50	78,800
2018-10-03	$1.46	$1.54	$1.45	$1.50	$4.50	105,774
2018-10-02	$1.37	$1.47	$1.37	$1.45	$4.35	78,163
2018-10-01	$1.41	$1.47	$1.38	$1.40	$4.20	69,114
2018-09-28	$1.40	$1.43	$1.37	$1.41	$4.23	40,314
2018-09-27	$1.44	$1.45	$1.40	$1.42	$4.26	64,053
2018-09-26	$1.36	$1.45	$1.36	$1.43	$4.29	66,851
2018-09-25	$1.39	$1.41	$1.34	$1.35	$4.05	127,892
2018-09-24	$1.50	$1.50	$1.38	$1.38	$4.14	119,244
2018-09-21	$1.52	$1.52	$1.48	$1.48	$4.44	84,472
2018-09-20	$1.50	$1.53	$1.49	$1.50	$4.50	95,666
2018-09-19	$1.51	$1.56	$1.50	$1.51	$4.53	127,183
2018-09-18	$1.55	$1.61	$1.50	$1.50	$4.50	207,718
2018-09-17	$1.79	$1.79	$1.51	$1.54	$4.62	515,597
2018-09-14	$1.81	$1.91	$1.75	$1.83	$5.49	449,972
2018-09-13	$1.95	$1.96	$1.73	$1.90	$5.70	629,670
2018-09-12	$2.01	$2.13	$1.86	$1.92	$5.76	955,209
2018-09-11	$2.00	$2.32	$1.85	$2.16	$6.48	6,300,763
2018-09-10	$1.39	$1.43	$1.37	$1.37	$4.11	79,763
2018-09-07	$1.40	$1.48	$1.37	$1.38	$4.14	97,318
2018-09-06	$1.47	$1.49	$1.35	$1.36	$4.08	120,596
2018-09-05	$1.59	$1.64	$1.44	$1.49	$4.47	137,222
2018-09-04	$1.70	$1.73	$1.55	$1.58	$4.74	112,607
2018-08-31	$1.74	$1.79	$1.73	$1.73	$5.19	25,552
2018-08-30	$1.80	$1.80	$1.74	$1.78	$5.34	49,349
2018-08-29	$1.77	$1.83	$1.75	$1.79	$5.37	50,877
2018-08-28	$1.76	$1.78	$1.70	$1.74	$5.22	49,881
2018-08-27	$1.83	$1.87	$1.75	$1.78	$5.34	31,315
2018-08-24	$1.81	$1.81	$1.76	$1.80	$5.40	48,642
2018-08-23	$1.79	$1.84	$1.76	$1.80	$5.40	57,673
2018-08-22	$1.96	$1.97	$1.73	$1.76	$5.28	199,236
2018-08-21	$2.00	$2.06	$1.95	$1.96	$5.88	17,576
2018-08-20	$2.00	$2.03	$1.96	$1.96	$5.88	50,366
2018-08-17	$2.05	$2.08	$1.99	$2.00	$6.00	32,602
2018-08-16	$2.09	$2.09	$2.05	$2.05	$6.15	13,947
2018-08-15	$2.08	$2.11	$2.01	$2.05	$6.15	45,423
2018-08-14	$2.05	$2.11	$2.05	$2.08	$6.24	62,672
2018-08-13	$2.26	$2.26	$2.05	$2.10	$6.30	58,092
2018-08-10	$2.11	$2.22	$2.06	$2.21	$6.63	61,910
2018-08-09	$2.19	$2.19	$2.08	$2.10	$6.30	35,509
2018-08-08	$2.13	$2.17	$2.09	$2.16	$6.48	30,898
2018-08-07	$2.11	$2.12	$2.06	$2.10	$6.30	63,254
2018-08-06	$2.09	$2.12	$2.07	$2.09	$6.27	39,131
2018-08-03	$2.11	$2.12	$2.06	$2.11	$6.33	27,180
2018-08-02	$2.01	$2.12	$2.00	$2.10	$6.30	140,443
2018-08-01	$2.01	$2.06	$2.00	$2.05	$6.15	30,111
2018-07-31	$2.07	$2.07	$2.03	$2.04	$6.12	38,177
2018-07-30	$2.08	$2.15	$2.04	$2.08	$6.24	68,650
2018-07-27	$2.20	$2.22	$2.09	$2.09	$6.27	52,950
2018-07-26	$2.25	$2.31	$2.20	$2.20	$6.60	84,775
2018-07-25	$2.28	$2.34	$2.28	$2.33	$6.99	42,054
2018-07-24	$2.35	$2.35	$2.26	$2.28	$6.84	66,128
2018-07-23	$2.36	$2.38	$2.32	$2.34	$7.02	29,894
2018-07-20	$2.44	$2.44	$2.34	$2.37	$7.11	61,605
2018-07-19	$2.35	$2.47	$2.35	$2.40	$7.20	237,164
2018-07-18	$2.45	$2.45	$2.35	$2.39	$7.17	52,337
2018-07-17	$2.27	$2.48	$2.25	$2.45	$7.35	232,610
2018-07-16	$2.48	$2.48	$2.25	$2.30	$6.90	83,810
2018-07-13	$2.39	$2.46	$2.37	$2.45	$7.35	142,405
2018-07-12	$2.46	$2.46	$2.38	$2.40	$7.20	103,301
2018-07-11	$2.40	$2.48	$2.40	$2.42	$7.26	102,899
2018-07-10	$2.40	$2.44	$2.39	$2.41	$7.23	136,584
2018-07-09	$2.45	$2.49	$2.39	$2.41	$7.23	208,680
2018-07-06	$2.36	$2.46	$2.34	$2.40	$7.20	176,721
2018-07-05	$2.44	$2.44	$2.27	$2.36	$7.08	231,679
2018-07-03	$2.41	$2.49	$2.30	$2.42	$7.26	171,281
2018-07-02	$2.41	$2.55	$2.36	$2.40	$7.20	180,966
2018-06-29	$2.40	$2.55	$2.32	$2.47	$7.41	433,484
2018-06-28	$2.27	$2.38	$2.21	$2.37	$7.11	343,896
2018-06-27	$2.61	$2.61	$2.28	$2.30	$6.90	789,094
2018-06-26	$2.51	$2.74	$2.44	$2.60	$7.80	2,432,735
2018-06-25	$2.14	$2.62	$1.85	$2.44	$7.32	4,275,064
2018-06-22	$1.85	$3.19	$1.66	$2.36	$7.08	20,955,901
2018-06-21	$10.02	$10.19	$9.98	$10.11	$6.20	186,048
2018-06-20	$10.02	$10.20	$9.97	$10.01	$6.14	196,225
2018-06-19	$9.99	$10.06	$9.43	$9.94	$6.09	142,546
2018-06-18	$9.86	$10.11	$9.64	$10.02	$6.14	252,277
2018-06-15	$9.99	$10.18	$9.87	$10.00	$6.13	238,730
2018-06-14	$9.20	$9.94	$9.20	$9.78	$6.00	312,633
2018-06-13	$9.08	$9.37	$8.99	$9.28	$5.69	129,013
2018-06-12	$8.90	$9.08	$8.85	$9.05	$5.55	190,489
2018-06-11	$8.78	$8.95	$8.78	$8.83	$5.41	372,152
2018-06-08	$8.81	$8.91	$8.80	$8.80	$5.40	72,172
2018-06-07	$8.85	$8.87	$8.75	$8.83	$5.41	56,324
2018-06-06	$8.71	$8.87	$8.71	$8.79	$5.39	51,157
2018-06-05	$8.70	$8.78	$8.69	$8.74	$5.36	58,415
2018-06-04	$8.81	$8.84	$8.62	$8.71	$5.34	80,506
2018-06-01	$8.80	$8.99	$8.80	$8.85	$5.43	52,389
2018-05-31	$8.74	$8.84	$8.70	$8.79	$5.39	46,520
2018-05-30	$8.81	$8.88	$8.68	$8.74	$5.36	59,195
2018-05-29	$9.01	$9.03	$8.66	$8.79	$5.39	111,643
2018-05-25	$8.80	$9.20	$8.80	$9.10	$5.58	162,914
2018-05-24	$8.75	$8.83	$8.71	$8.78	$5.38	74,388
2018-05-23	$8.64	$8.84	$8.64	$8.80	$5.40	99,181
2018-05-22	$8.78	$8.78	$8.62	$8.71	$5.34	71,389
2018-05-21	$8.72	$8.79	$8.59	$8.71	$5.34	80,401
2018-05-18	$8.78	$8.82	$8.59	$8.80	$5.40	213,838
2018-05-17	$8.76	$8.87	$8.68	$8.75	$5.36	64,631
2018-05-16	$8.97	$8.98	$8.71	$8.75	$5.36	47,617
2018-05-15	$8.80	$9.04	$8.69	$8.99	$5.51	110,081
2018-05-14	$8.79	$8.95	$8.65	$8.85	$5.43	111,662
2018-05-11	$8.82	$8.83	$8.43	$8.78	$5.38	113,396
2018-05-10	$8.93	$8.93	$8.60	$8.74	$5.36	63,104
2018-05-09	$8.77	$8.95	$8.73	$8.90	$5.46	135,654
2018-05-08	$8.60	$8.82	$8.57	$8.77	$5.38	86,616
2018-05-07	$8.84	$8.84	$8.58	$8.71	$5.34	141,023
2018-05-04	$8.64	$8.83	$8.62	$8.82	$5.41	123,161
2018-05-03	$8.59	$8.68	$8.52	$8.63	$5.29	94,522
2018-05-02	$8.43	$8.65	$8.33	$8.60	$5.27	147,096
2018-05-01	$8.75	$8.82	$8.34	$8.45	$5.18	270,878
2018-04-30	$10.35	$10.35	$8.89	$8.97	$5.50	316,499
2018-04-27	$10.20	$10.37	$10.09	$10.23	$6.27	83,153
2018-04-26	$9.93	$10.23	$9.88	$10.14	$6.22	30,806
2018-04-25	$10.15	$10.15	$9.67	$9.91	$6.08	49,967
2018-04-24	$10.23	$10.27	$10.07	$10.18	$6.24	52,388
2018-04-23	$10.20	$10.25	$10.12	$10.19	$6.25	32,025
2018-04-20	$10.11	$10.21	$10.10	$10.19	$6.25	47,676
2018-04-19	$10.12	$10.25	$10.07	$10.15	$6.22	36,410
2018-04-18	$10.17	$10.30	$10.10	$10.10	$6.19	58,545
2018-04-17	$10.13	$10.39	$10.08	$10.30	$6.32	66,564
2018-04-16	$10.31	$10.38	$10.08	$10.18	$6.24	44,743
2018-04-13	$10.16	$10.41	$10.08	$10.38	$6.36	77,218
2018-04-12	$10.30	$10.44	$10.09	$10.23	$6.27	59,148
2018-04-11	$10.13	$10.44	$10.05	$10.29	$6.31	100,486
2018-04-10	$10.04	$10.24	$9.67	$10.23	$6.27	145,052
2018-04-09	$9.47	$9.95	$9.36	$9.92	$6.08	134,799
2018-04-06	$9.00	$9.58	$8.97	$9.43	$5.78	110,590
2018-04-05	$8.68	$9.16	$8.68	$9.07	$5.56	161,870
2018-04-04	$8.33	$8.63	$8.24	$8.62	$5.29	31,105
2018-04-03	$8.35	$8.53	$8.31	$8.45	$5.18	50,374
2018-04-02	$8.28	$8.50	$8.13	$8.23	$5.05	70,860
2018-03-29	$8.28	$8.52	$8.26	$8.40	$5.15	38,663
2018-03-28	$8.38	$8.48	$8.22	$8.25	$5.06	76,391
2018-03-27	$8.72	$8.90	$8.38	$8.43	$5.17	62,529
2018-03-26	$8.84	$8.91	$8.54	$8.72	$5.35	87,926
2018-03-23	$8.80	$8.96	$8.62	$8.73	$5.35	80,710
2018-03-22	$8.86	$8.98	$8.72	$8.90	$5.46	72,877
2018-03-21	$8.88	$9.20	$8.82	$9.02	$5.53	47,836
2018-03-20	$8.97	$9.03	$8.71	$8.97	$5.50	39,124
2018-03-19	$8.88	$8.99	$8.70	$8.95	$5.49	44,675
2018-03-16	$9.01	$9.07	$8.95	$9.01	$5.52	36,494
2018-03-15	$9.16	$9.41	$8.94	$8.97	$5.50	26,613
2018-03-14	$9.20	$9.33	$9.14	$9.15	$5.61	32,053
2018-03-13	$9.41	$9.53	$9.05	$9.11	$5.59	79,357
2018-03-12	$9.57	$9.72	$9.39	$9.44	$5.79	46,407
2018-03-09	$9.59	$9.74	$9.30	$9.48	$5.81	61,724
2018-03-08	$9.21	$9.66	$9.18	$9.52	$5.84	82,921
2018-03-07	$9.10	$9.18	$9.04	$9.18	$5.63	27,890
2018-03-06	$9.19	$9.21	$9.10	$9.18	$5.63	32,906
2018-03-05	$9.03	$9.33	$9.03	$9.17	$5.62	45,470
2018-03-02	$9.00	$9.31	$8.80	$9.21	$5.65	44,062
2018-03-01	$9.21	$9.26	$9.01	$9.09	$5.57	37,384
2018-02-28	$9.11	$9.24	$9.04	$9.15	$5.61	55,268
2018-02-27	$9.39	$9.55	$9.08	$9.12	$5.59	38,024
2018-02-26	$9.63	$9.75	$9.46	$9.50	$5.82	30,793
2018-02-23	$9.46	$9.66	$9.35	$9.58	$5.87	45,695
2018-02-22	$9.43	$9.53	$9.28	$9.32	$5.71	22,644
2018-02-21	$9.40	$9.59	$9.32	$9.45	$5.79	55,809
2018-02-20	$9.49	$9.66	$9.20	$9.28	$5.69	66,785
2018-02-16	$9.52	$9.70	$9.41	$9.53	$5.84	55,435
2018-02-15	$9.29	$9.51	$9.18	$9.50	$5.82	67,722
2018-02-14	$8.98	$9.33	$8.82	$9.27	$5.68	65,886
2018-02-13	$8.98	$9.37	$8.81	$8.91	$5.46	84,367
2018-02-12	$8.51	$9.16	$8.50	$8.98	$5.51	155,959
2018-02-09	$8.68	$8.75	$8.02	$8.45	$5.18	162,157
2018-02-08	$8.58	$9.20	$8.51	$8.79	$5.39	201,354
2018-02-07	$8.89	$8.93	$8.36	$8.51	$5.22	178,310
2018-02-06	$8.88	$9.40	$8.81	$8.89	$5.45	217,627
2018-02-05	$9.11	$9.62	$9.09	$9.15	$5.61	112,764
2018-02-02	$9.95	$9.95	$9.30	$9.33	$5.72	149,566
2018-02-01	$10.01	$10.30	$9.95	$10.00	$6.13	89,031
2018-01-31	$10.00	$10.37	$10.00	$10.13	$6.21	84,509
2018-01-30	$10.00	$10.18	$9.85	$9.98	$6.12	105,757
2018-01-29	$10.45	$10.50	$10.08	$10.14	$6.22	120,861
2018-01-26	$10.58	$10.84	$10.42	$10.49	$6.43	110,788
2018-01-25	$10.93	$10.99	$10.43	$10.48	$6.43	201,087
2018-01-24	$11.10	$11.21	$10.84	$10.86	$6.66	139,189
2018-01-23	$11.07	$11.45	$11.04	$11.09	$6.80	131,227
2018-01-22	$11.04	$11.44	$10.95	$11.08	$6.79	172,221
2018-01-19	$11.13	$11.30	$10.81	$11.13	$6.82	166,010
2018-01-18	$11.12	$11.55	$11.05	$11.12	$6.82	162,785
2018-01-17	$10.98	$11.17	$10.78	$11.03	$6.76	136,213
2018-01-16	$11.00	$11.65	$10.85	$10.90	$6.68	397,785
2018-01-12	$12.16	$12.50	$11.18	$11.42	$7.00	601,704
2018-01-11	$12.34	$12.99	$12.18	$12.25	$7.51	771,392
2018-01-10	$12.40	$13.18	$12.19	$12.19	$7.47	484,894
2018-01-09	$12.32	$12.97	$11.84	$12.40	$7.60	1,124,410
2018-01-08	$11.97	$13.46	$11.74	$12.71	$7.79	2,218,453
2018-01-05	$15.25	$16.00	$12.56	$12.99	$7.96	2,093,344
2018-01-04	$16.77	$17.75	$14.80	$15.19	$9.31	2,145,199
2018-01-03	$13.39	$18.70	$13.39	$18.32	$11.23	3,487,337
2018-01-02	$10.95	$12.99	$10.76	$12.43	$7.62	982,667
2017-12-29	$10.62	$10.89	$10.39	$10.39	$6.37	97,983
2017-12-28	$10.31	$10.78	$10.31	$10.59	$6.49	76,912
2017-12-27	$10.27	$10.43	$10.26	$10.30	$6.32	37,015
2017-12-26	$10.31	$10.37	$10.12	$10.25	$6.28	28,715
2017-12-22	$10.57	$10.69	$10.37	$10.44	$6.40	50,676
2017-12-21	$10.63	$10.74	$10.36	$10.65	$6.53	82,693
2017-12-20	$10.18	$10.55	$9.88	$10.46	$6.41	103,804
2017-12-19	$10.15	$10.30	$9.81	$9.86	$6.05	69,948
2017-12-18	$10.42	$10.55	$10.23	$10.28	$6.30	88,141
2017-12-15	$10.99	$11.14	$10.20	$10.46	$6.41	125,660
2017-12-14	$10.29	$10.36	$9.92	$10.35	$6.35	42,698
2017-12-13	$10.21	$10.53	$9.90	$9.99	$6.13	66,406
2017-12-12	$9.81	$10.39	$9.77	$10.18	$6.24	70,716
2017-12-11	$9.46	$9.91	$9.46	$9.86	$6.05	36,311
2017-12-08	$9.55	$9.73	$9.40	$9.43	$5.78	24,463
2017-12-07	$9.44	$9.65	$9.39	$9.48	$5.81	21,263
2017-12-06	$9.44	$9.60	$9.37	$9.47	$5.81	31,391
2017-12-05	$9.45	$9.66	$9.40	$9.52	$5.84	25,432
2017-12-04	$9.81	$9.86	$9.47	$9.52	$5.84	48,726
2017-12-01	$9.73	$10.08	$9.62	$9.66	$5.92	96,212
2017-11-30	$9.34	$10.06	$9.34	$9.76	$5.98	124,186
2017-11-29	$9.40	$9.44	$9.01	$9.22	$5.65	97,207
2017-11-28	$9.73	$9.73	$9.34	$9.40	$5.76	53,231
2017-11-27	$9.84	$9.93	$9.68	$9.71	$5.95	39,967
2017-11-24	$9.99	$10.07	$9.71	$9.75	$5.98	59,497
2017-11-22	$10.02	$10.16	$9.83	$9.98	$6.12	44,996
2017-11-21	$9.84	$10.25	$9.70	$10.07	$6.17	97,522
2017-11-20	$9.80	$9.93	$9.68	$9.71	$5.95	56,197
2017-11-17	$9.78	$10.06	$9.75	$9.78	$6.00	43,070
2017-11-16	$10.13	$10.17	$9.76	$9.83	$6.03	100,823
2017-11-15	$10.05	$10.20	$9.72	$10.10	$6.19	56,525
2017-11-14	$10.22	$10.34	$10.02	$10.11	$6.20	57,371
2017-11-13	$10.39	$10.42	$10.13	$10.22	$6.27	72,957
2017-11-10	$10.66	$10.74	$10.12	$10.44	$6.40	100,044
2017-11-09	$10.97	$10.97	$10.49	$10.62	$6.51	65,703
2017-11-08	$10.63	$11.13	$10.56	$10.97	$6.73	57,542
2017-11-07	$11.15	$11.17	$10.45	$10.90	$6.68	112,105
2017-11-06	$11.45	$11.98	$11.10	$11.16	$6.84	142,184
2017-11-03	$11.34	$11.68	$11.12	$11.45	$7.02	146,613
2017-11-02	$10.99	$11.50	$10.85	$11.27	$6.91	102,961
2017-11-01	$11.38	$11.38	$10.61	$10.92	$6.70	148,833
2017-10-31	$10.65	$11.28	$10.61	$11.05	$6.77	209,273
2017-10-30	$10.35	$11.10	$10.35	$10.60	$6.50	172,147
2017-10-27	$9.95	$10.49	$9.87	$10.36	$6.35	106,065
2017-10-26	$9.90	$10.07	$9.67	$9.95	$6.10	96,671
2017-10-25	$9.48	$9.96	$9.28	$9.84	$6.03	161,014
2017-10-24	$9.08	$9.78	$9.01	$9.49	$5.82	242,402
2017-10-23	$10.00	$11.50	$9.04	$9.08	$5.57	785,124
2017-10-20	$9.40	$9.60	$9.39	$9.57	$5.87	65,906
2017-10-19	$9.35	$9.50	$9.21	$9.34	$5.73	83,577
2017-10-18	$9.31	$9.58	$9.31	$9.38	$5.75	85,168
2017-10-17	$9.29	$9.42	$9.17	$9.33	$5.72	68,763
2017-10-16	$9.16	$9.43	$9.15	$9.29	$5.70	123,965
2017-10-13	$9.12	$9.22	$9.05	$9.12	$5.59	23,552
2017-10-12	$9.20	$9.31	$9.10	$9.13	$5.60	44,719
2017-10-11	$9.06	$9.27	$8.88	$9.20	$5.64	56,663
2017-10-10	$9.03	$9.24	$8.99	$9.10	$5.58	48,402
2017-10-09	$8.90	$9.18	$8.80	$9.01	$5.52	49,608
2017-10-06	$8.86	$9.00	$8.71	$8.98	$5.51	47,827
2017-10-05	$8.88	$9.05	$8.76	$8.87	$5.44	33,428
2017-10-04	$9.00	$9.06	$8.75	$8.87	$5.44	61,618
2017-10-03	$9.30	$9.37	$9.01	$9.10	$5.58	64,743
2017-10-02	$8.97	$9.32	$8.96	$9.24	$5.67	111,166
2017-09-29	$8.75	$9.05	$8.67	$8.96	$5.49	68,771
2017-09-28	$8.60	$8.71	$8.53	$8.68	$5.32	62,491
2017-09-27	$8.61	$8.75	$8.50	$8.58	$5.26	46,479
2017-09-26	$8.45	$8.78	$8.38	$8.55	$5.24	97,456
2017-09-25	$9.00	$9.03	$8.30	$8.38	$5.14	172,065
2017-09-22	$8.81	$9.21	$8.59	$9.01	$5.52	135,819
2017-09-21	$8.21	$9.13	$8.18	$8.80	$5.40	175,970
2017-09-20	$8.00	$8.27	$8.00	$8.24	$5.05	88,684
2017-09-19	$8.04	$8.07	$7.91	$7.97	$4.89	119,595
2017-09-18	$8.11	$8.17	$8.01	$8.06	$4.94	71,848
2017-09-15	$8.01	$8.16	$8.01	$8.07	$4.95	71,969
2017-09-14	$8.08	$8.20	$7.92	$7.98	$4.89	56,777
2017-09-13	$7.92	$8.22	$7.92	$8.08	$4.95	87,374
2017-09-12	$7.74	$7.97	$7.68	$7.96	$4.88	43,827
2017-09-11	$7.60	$7.80	$7.56	$7.76	$4.76	64,832
2017-09-08	$7.80	$7.82	$7.60	$7.60	$4.66	63,887
2017-09-07	$7.67	$7.86	$7.66	$7.82	$4.79	50,878
2017-09-06	$7.64	$7.83	$7.63	$7.72	$4.73	69,173
2017-09-05	$7.33	$7.77	$7.32	$7.64	$4.68	204,942
2017-09-01	$7.53	$7.61	$7.16	$7.33	$4.49	224,946
2017-08-31	$7.88	$7.91	$7.50	$7.54	$4.62	120,633
2017-08-30	$8.06	$8.13	$7.68	$7.69	$4.71	156,066
2017-08-29	$7.96	$8.19	$7.86	$8.07	$4.95	55,105
2017-08-28	$7.94	$8.20	$7.84	$8.04	$4.93	62,543
2017-08-25	$8.05	$8.14	$7.85	$7.91	$4.85	43,817
2017-08-24	$7.74	$8.05	$7.68	$7.99	$4.90	106,798
2017-08-23	$7.93	$8.07	$7.71	$7.74	$4.75	137,570
2017-08-22	$8.00	$8.33	$7.81	$8.01	$4.91	150,207
2017-08-21	$8.50	$8.83	$7.75	$7.96	$4.88	370,498
2017-08-18	$7.34	$8.50	$7.34	$8.23	$5.05	256,123
2017-08-17	$7.32	$7.65	$7.26	$7.34	$4.50	94,275
2017-08-16	$6.88	$7.48	$6.88	$7.33	$4.49	169,618
2017-08-15	$6.89	$6.91	$6.78	$6.79	$4.16	37,188
2017-08-14	$6.80	$7.12	$6.76	$6.88	$4.22	97,730
2017-08-11	$6.59	$6.76	$6.52	$6.71	$4.11	88,950
2017-08-10	$6.84	$6.84	$6.64	$6.68	$4.10	68,881
2017-08-09	$6.89	$6.92	$6.77	$6.88	$4.22	73,909
2017-08-08	$6.95	$7.00	$6.86	$6.91	$4.24	66,690
2017-08-07	$6.96	$7.10	$6.90	$6.96	$4.27	55,681
2017-08-04	$6.87	$7.00	$6.82	$6.96	$4.27	49,901
2017-08-03	$6.85	$6.95	$6.76	$6.86	$4.21	74,270
2017-08-02	$6.85	$6.94	$6.75	$6.87	$4.21	49,865
2017-08-01	$7.05	$7.05	$6.83	$6.86	$4.21	64,869
2017-07-31	$6.84	$7.06	$6.80	$7.00	$4.29	92,767
2017-07-28	$6.91	$7.10	$6.78	$6.79	$4.16	99,719
2017-07-27	$7.23	$7.31	$6.74	$6.88	$4.22	184,993
2017-07-26	$6.76	$7.22	$6.69	$7.17	$4.40	262,150
2017-07-25	$6.54	$6.95	$6.54	$6.69	$4.10	95,404
2017-07-24	$6.16	$6.41	$6.13	$6.40	$3.92	29,542
2017-07-21	$6.09	$6.17	$6.07	$6.14	$3.76	18,803
2017-07-20	$6.17	$6.27	$6.09	$6.10	$3.74	48,274
2017-07-19	$6.15	$6.27	$6.10	$6.17	$3.78	35,852
2017-07-18	$6.06	$6.21	$6.06	$6.08	$3.73	50,526
2017-07-17	$6.40	$6.40	$6.06	$6.06	$3.72	34,107
2017-07-14	$6.20	$6.30	$6.18	$6.22	$3.81	23,117
2017-07-13	$6.10	$6.30	$6.07	$6.21	$3.81	37,624
2017-07-12	$6.13	$6.13	$6.05	$6.10	$3.74	35,333
2017-07-11	$6.13	$6.14	$6.02	$6.08	$3.73	32,906
2017-07-10	$6.04	$6.13	$6.04	$6.09	$3.73	24,519
2017-07-07	$6.07	$6.11	$6.02	$6.02	$3.69	23,189
2017-07-06	$6.10	$6.15	$6.03	$6.07	$3.72	24,750
2017-07-05	$6.22	$6.22	$6.08	$6.15	$3.77	30,757
2017-07-03	$6.07	$6.24	$6.01	$6.20	$3.80	27,624
2017-06-30	$6.15	$6.30	$6.02	$6.09	$3.73	61,710
2017-06-29	$6.25	$6.28	$6.10	$6.13	$3.76	37,546
2017-06-28	$6.28	$6.35	$6.25	$6.29	$3.86	36,652
2017-06-27	$6.36	$6.51	$6.27	$6.31	$3.87	29,182
2017-06-26	$6.38	$6.50	$6.29	$6.40	$3.92	53,375
2017-06-23	$6.40	$6.55	$6.40	$6.40	$3.92	22,126
2017-06-22	$6.37	$6.69	$6.30	$6.46	$3.96	44,144
2017-06-21	$6.33	$6.74	$6.32	$6.33	$3.88	53,226
2017-06-20	$6.39	$6.40	$6.26	$6.30	$3.86	12,287
2017-06-19	$6.16	$6.50	$6.16	$6.43	$3.94	61,078
2017-06-16	$6.50	$6.51	$6.15	$6.15	$3.77	69,372
2017-06-15	$6.51	$6.67	$6.41	$6.57	$4.03	42,611
2017-06-14	$6.68	$6.71	$6.48	$6.60	$4.05	48,366
2017-06-13	$6.86	$6.86	$6.72	$6.73	$4.13	16,774
2017-06-12	$6.62	$6.89	$6.50	$6.89	$4.22	38,133
2017-06-09	$6.90	$6.97	$6.52	$6.73	$4.13	158,776
2017-06-08	$7.01	$7.10	$6.88	$6.95	$4.26	104,884
2017-06-07	$7.30	$7.30	$6.97	$7.03	$4.31	25,979
2017-06-06	$7.00	$7.28	$6.95	$7.25	$4.45	23,168
2017-06-05	$7.10	$7.12	$7.00	$7.09	$4.35	20,444
2017-06-02	$6.86	$7.09	$6.76	$7.06	$4.33	28,230
2017-06-01	$6.76	$7.00	$6.74	$6.88	$4.22	19,703
2017-05-31	$6.84	$6.86	$6.71	$6.79	$4.16	38,032
2017-05-30	$6.82	$6.87	$6.71	$6.81	$4.18	31,739
2017-05-26	$6.99	$6.99	$6.81	$6.84	$4.19	14,625
2017-05-25	$7.00	$7.00	$6.93	$6.99	$4.29	17,868
2017-05-24	$7.03	$7.09	$6.90	$6.95	$4.26	34,003
2017-05-23	$7.11	$7.19	$7.00	$7.03	$4.31	52,786
2017-05-22	$7.39	$7.39	$7.01	$7.10	$4.35	34,155
2017-05-19	$7.20	$7.40	$7.05	$7.34	$4.50	48,839
2017-05-18	$7.05	$7.19	$7.05	$7.16	$4.39	37,309
2017-05-17	$7.15	$7.29	$7.01	$7.11	$4.36	65,257
2017-05-16	$6.33	$7.30	$6.27	$7.22	$4.43	2,913
2017-05-15	$6.21	$6.25	$6.07	$6.25	$3.83	41,892
2017-05-12	$6.22	$6.23	$6.05	$6.15	$3.77	30,978
2017-05-11	$6.31	$6.31	$6.08	$6.16	$3.78	70,007
2017-05-10	$6.38	$6.40	$6.27	$6.31	$3.87	25,899
2017-05-09	$6.50	$6.50	$6.26	$6.38	$3.91	26,181
2017-05-08	$6.66	$6.66	$6.40	$6.45	$3.95	24,951
2017-05-05	$6.57	$6.70	$6.55	$6.64	$4.07	57,095
2017-05-04	$6.91	$6.91	$6.01	$6.57	$4.03	1,986
2017-05-03	$7.12	$7.14	$6.90	$6.97	$4.27	41,440
2017-05-02	$7.33	$7.35	$7.11	$7.12	$4.37	67,244
2017-05-01	$7.38	$7.46	$7.34	$7.34	$4.50	19,973
2017-04-28	$7.40	$7.45	$7.37	$7.38	$4.52	42,237
2017-04-27	$7.40	$7.47	$7.39	$7.40	$4.54	13,018
2017-04-26	$7.44	$7.50	$7.38	$7.40	$4.54	20,500
2017-04-25	$7.41	$7.50	$7.37	$7.43	$4.56	19,878
2017-04-24	$7.43	$7.43	$7.35	$7.40	$4.54	38,502
2017-04-21	$7.49	$7.52	$7.36	$7.39	$4.53	33,008
2017-04-20	$7.48	$7.54	$7.41	$7.50	$4.60	23,645
2017-04-19	$7.38	$7.53	$7.38	$7.42	$4.55	21,774
2017-04-18	$7.38	$7.48	$7.36	$7.45	$4.57	25,697
2017-04-17	$7.49	$7.56	$7.38	$7.41	$4.54	32,240
2017-04-13	$7.48	$7.58	$7.44	$7.47	$4.58	27,524
2017-04-12	$7.50	$7.62	$7.46	$7.52	$4.61	24,148
2017-04-11	$7.56	$7.58	$7.42	$7.52	$4.61	27,115
2017-04-10	$7.68	$7.71	$7.55	$7.58	$4.65	40,543
2017-04-07	$7.66	$7.74	$7.65	$7.68	$4.71	26,311
2017-04-06	$7.74	$7.82	$7.64	$7.69	$4.71	33,588
2017-04-05	$7.71	$7.86	$7.62	$7.66	$4.70	48,224
2017-04-04	$7.74	$7.81	$7.65	$7.72	$4.73	21,309
2017-04-03	$7.81	$7.89	$7.75	$7.79	$4.78	17,858
2017-03-31	$7.81	$7.89	$7.80	$7.80	$4.78	13,601
2017-03-30	$7.83	$7.90	$7.75	$7.84	$4.81	87,913
2017-03-29	$7.84	$7.90	$7.82	$7.83	$4.80	34,745
2017-03-28	$7.83	$7.96	$7.81	$7.90	$4.84	66,134
2017-03-27	$7.65	$7.87	$7.65	$7.86	$4.82	39,177
2017-03-24	$7.69	$7.94	$7.68	$7.75	$4.75	80,025
2017-03-23	$7.61	$7.83	$7.61	$7.69	$4.71	88,742
2017-03-22	$7.67	$7.71	$7.59	$7.62	$4.67	37,486
2017-03-21	$7.85	$7.97	$7.62	$7.70	$4.72	123,204
2017-03-20	$7.91	$8.06	$7.81	$7.84	$4.81	83,151
2017-03-17	$7.91	$8.12	$7.85	$7.95	$4.87	57,927
2017-03-16	$8.01	$8.15	$7.91	$7.91	$4.85	44,827
2017-03-15	$7.85	$8.07	$7.80	$7.99	$4.90	51,816
2017-03-14	$7.97	$8.15	$7.85	$7.85	$4.81	28,855
2017-03-13	$7.91	$8.14	$7.91	$7.99	$4.90	49,416
2017-03-10	$7.80	$8.00	$7.77	$7.91	$4.85	63,693
2017-03-09	$7.72	$7.97	$7.69	$7.83	$4.80	27,230
2017-03-08	$7.83	$8.08	$7.77	$7.78	$4.77	45,603
2017-03-07	$7.67	$7.99	$7.63	$7.75	$4.75	79,166
2017-03-06	$7.81	$7.87	$7.70	$7.72	$4.73	36,011
2017-03-03	$7.94	$8.19	$7.88	$7.88	$4.83	53,914
2017-03-02	$8.10	$8.25	$7.95	$8.03	$4.92	37,717
2017-03-01	$8.16	$8.28	$8.01	$8.15	$5.00	101,843
2017-02-28	$8.10	$8.20	$8.08	$8.16	$5.00	30,244
2017-02-27	$8.28	$8.43	$8.09	$8.24	$5.05	44,079
2017-02-24	$8.08	$8.51	$8.01	$8.28	$5.08	88,796
2017-02-23	$8.35	$8.35	$8.07	$8.12	$4.98	37,931
2017-02-22	$8.23	$8.53	$8.18	$8.29	$5.08	71,465
2017-02-21	$8.40	$8.44	$8.22	$8.25	$5.06	49,927
2017-02-17	$8.55	$8.55	$8.25	$8.32	$5.10	96,304
2017-02-16	$8.05	$8.65	$8.05	$8.53	$5.23	106,273
2017-02-15	$7.95	$8.01	$7.90	$7.99	$4.90	27,601
2017-02-14	$8.00	$8.10	$7.80	$8.00	$4.90	29,140
2017-02-13	$7.90	$8.09	$7.76	$8.04	$4.93	28,017
2017-02-10	$7.73	$7.92	$7.66	$7.88	$4.83	20,812
2017-02-09	$7.64	$7.83	$7.60	$7.81	$4.79	44,904
2017-02-08	$7.90	$7.92	$7.65	$7.70	$4.72	56,783
2017-02-07	$8.16	$8.33	$7.83	$7.92	$4.86	110,407
2017-02-06	$7.90	$8.69	$7.85	$8.16	$5.00	1,247
2017-02-03	$1.58	$1.63	$1.56	$1.62	$4.97	46,309
2017-02-02	$1.62	$1.68	$1.60	$1.63	$5.00	25,056
2017-02-01	$1.66	$1.67	$1.63	$1.65	$5.06	19,238
2017-01-31	$1.67	$1.69	$1.65	$1.67	$5.12	11,437
2017-01-30	$1.67	$1.69	$1.66	$1.67	$5.12	13,636
2017-01-27	$1.68	$1.69	$1.66	$1.67	$5.12	6,920
2017-01-26	$1.70	$1.71	$1.67	$1.69	$5.18	14,467
2017-01-25	$1.67	$1.72	$1.67	$1.69	$5.18	27,937
2017-01-24	$1.70	$1.73	$1.68	$1.69	$5.18	21,251
2017-01-23	$1.66	$1.71	$1.64	$1.70	$5.21	41,576
2017-01-20	$1.73	$1.73	$1.69	$1.70	$5.21	16,572
2017-01-19	$1.71	$1.73	$1.70	$1.73	$5.30	11,875
2017-01-18	$1.70	$1.72	$1.69	$1.72	$5.27	22,845
2017-01-17	$1.70	$1.71	$1.68	$1.70	$5.21	23,532
2017-01-13	$1.66	$1.70	$1.65	$1.70	$5.21	13,052
2017-01-12	$1.68	$1.71	$1.63	$1.67	$5.12	25,248
2017-01-11	$1.67	$1.70	$1.67	$1.68	$5.15	16,119
2017-01-10	$1.73	$1.73	$1.63	$1.67	$5.12	34,194
2017-01-09	$1.70	$1.75	$1.68	$1.73	$5.30	37,657
2017-01-06	$1.72	$1.72	$1.65	$1.70	$5.21	32,037
2017-01-05	$1.64	$1.72	$1.63	$1.67	$5.12	39,358
2017-01-04	$1.59	$1.63	$1.59	$1.61	$4.94	22,093
2017-01-03	$1.59	$1.65	$1.57	$1.57	$4.81	13,049
2016-12-30	$1.56	$1.64	$1.55	$1.59	$4.87	78,633
2016-12-29	$1.67	$1.69	$1.63	$1.63	$5.00	44,481
2016-12-28	$1.71	$1.72	$1.68	$1.68	$5.15	15,155
2016-12-27	$1.72	$1.75	$1.68	$1.72	$5.27	15,255
2016-12-23	$1.69	$1.77	$1.67	$1.72	$5.27	37,341
2016-12-22	$1.72	$1.79	$1.67	$1.71	$5.24	71,321
2016-12-21	$1.63	$1.67	$1.63	$1.65	$5.06	19,086
2016-12-20	$1.65	$1.72	$1.63	$1.64	$5.03	55,213
2016-12-19	$1.66	$1.69	$1.64	$1.67	$5.12	27,866
2016-12-16	$1.70	$1.74	$1.66	$1.66	$5.09	36,374
2016-12-15	$1.76	$1.76	$1.70	$1.70	$5.21	26,887
2016-12-14	$1.76	$1.80	$1.76	$1.76	$5.40	16,985
2016-12-13	$1.80	$1.80	$1.75	$1.76	$5.40	22,406
2016-12-12	$1.85	$1.85	$1.77	$1.77	$5.43	11,498
2016-12-09	$1.81	$1.85	$1.81	$1.85	$5.67	16,227
2016-12-08	$1.81	$1.85	$1.79	$1.81	$5.55	17,187
2016-12-07	$1.79	$1.85	$1.79	$1.85	$5.67	14,440
2016-12-06	$1.82	$1.82	$1.78	$1.79	$5.49	13,990
2016-12-05	$1.77	$1.81	$1.76	$1.80	$5.52	19,119
2016-12-02	$1.80	$1.82	$1.76	$1.77	$5.43	17,337
2016-12-01	$1.93	$1.93	$1.78	$1.80	$5.52	27,570
2016-11-30	$1.96	$1.96	$1.89	$1.92	$5.89	28,240
2016-11-29	$1.94	$1.97	$1.90	$1.94	$5.95	32,760
2016-11-28	$1.92	$1.97	$1.87	$1.94	$5.95	25,856
2016-11-25	$1.86	$1.96	$1.86	$1.93	$5.92	26,025
2016-11-23	$1.76	$1.84	$1.76	$1.83	$5.61	47,737
2016-11-22	$1.82	$1.82	$1.78	$1.79	$5.49	9,114
2016-11-21	$1.80	$1.82	$1.76	$1.81	$5.55	16,053
2016-11-18	$1.79	$1.83	$1.76	$1.79	$5.49	20,702
2016-11-17	$1.81	$1.83	$1.76	$1.78	$5.46	27,450
2016-11-16	$1.82	$1.83	$1.78	$1.81	$5.55	19,903
2016-11-15	$1.78	$1.82	$1.78	$1.79	$5.49	14,864
2016-11-14	$1.81	$1.84	$1.78	$1.78	$5.46	26,604
2016-11-11	$1.79	$1.83	$1.77	$1.81	$5.55	7,915
2016-11-10	$1.82	$1.89	$1.76	$1.81	$5.55	24,212
2016-11-09	$1.80	$1.84	$1.76	$1.82	$5.58	12,632
2016-11-08	$1.84	$1.84	$1.80	$1.81	$5.55	19,283
2016-11-07	$1.84	$1.89	$1.82	$1.83	$5.61	20,332
2016-11-04	$1.80	$1.83	$1.80	$1.80	$5.52	12,791
2016-11-03	$1.81	$1.85	$1.80	$1.81	$5.55	16,448
2016-11-02	$1.86	$1.90	$1.82	$1.82	$5.58	18,612
2016-11-01	$1.96	$1.98	$1.88	$1.88	$5.76	52,308
2016-10-31	$2.03	$2.04	$1.96	$1.96	$6.01	42,936
2016-10-28	$2.09	$2.09	$2.02	$2.02	$6.19	30,689
2016-10-27	$2.05	$2.10	$2.05	$2.08	$6.38	27,590
2016-10-26	$2.05	$2.09	$2.05	$2.06	$6.32	14,401
2016-10-25	$2.04	$2.09	$2.03	$2.06	$6.32	20,791
2016-10-24	$2.01	$2.05	$1.96	$2.04	$6.25	34,892
2016-10-21	$2.08	$2.09	$1.99	$2.02	$6.19	41,874
2016-10-20	$2.09	$2.12	$2.07	$2.08	$6.38	19,591
2016-10-19	$2.10	$2.14	$2.07	$2.08	$6.38	10,428
2016-10-18	$2.11	$2.15	$2.07	$2.09	$6.41	26,874
2016-10-17	$2.10	$2.11	$2.05	$2.09	$6.41	15,574
2016-10-14	$2.10	$2.20	$2.06	$2.08	$6.38	42,053
2016-10-13	$2.13	$2.16	$2.07	$2.10	$6.44	28,219
2016-10-12	$2.10	$2.22	$2.09	$2.17	$6.65	61,924
2016-10-11	$2.22	$2.29	$2.08	$2.09	$6.41	77,695
2016-10-10	$2.26	$2.32	$2.25	$2.25	$6.90	21,428
2016-10-07	$2.46	$2.50	$2.24	$2.28	$6.99	71,832
2016-10-06	$2.35	$2.49	$2.33	$2.45	$7.51	84,743
2016-10-05	$2.46	$2.46	$2.31	$2.35	$7.20	107,543
2016-10-04	$2.05	$2.48	$2.04	$2.47	$7.57	281,816
2016-10-03	$2.07	$2.08	$1.98	$2.05	$6.28	68,683
2016-09-30	$1.96	$2.08	$1.93	$2.06	$6.32	134,340
2016-09-29	$1.94	$1.97	$1.90	$1.91	$5.86	15,887
2016-09-28	$1.92	$1.97	$1.91	$1.94	$5.95	32,117
2016-09-27	$1.92	$1.96	$1.89	$1.92	$5.89	44,221
2016-09-26	$1.91	$1.96	$1.87	$1.92	$5.89	46,715
2016-09-23	$1.87	$1.95	$1.87	$1.95	$5.98	33,681
2016-09-22	$1.87	$1.94	$1.87	$1.90	$5.82	56,071
2016-09-21	$1.88	$1.95	$1.85	$1.85	$5.67	44,315
2016-09-20	$1.88	$1.89	$1.86	$1.87	$5.73	27,095
2016-09-19	$1.85	$1.91	$1.83	$1.88	$5.76	42,216
2016-09-16	$1.89	$1.91	$1.85	$1.85	$5.67	17,669
2016-09-15	$1.84	$1.92	$1.84	$1.90	$5.82	27,691
2016-09-14	$1.86	$1.86	$1.83	$1.84	$5.64	12,113
2016-09-13	$1.87	$1.90	$1.84	$1.84	$5.64	20,648
2016-09-12	$1.85	$1.94	$1.84	$1.92	$5.89	27,030
2016-09-09	$1.94	$1.95	$1.88	$1.88	$5.76	32,735
2016-09-08	$1.83	$2.04	$1.83	$1.98	$6.07	80,677
2016-09-07	$1.84	$1.87	$1.81	$1.82	$5.58	35,581
2016-09-06	$1.85	$1.88	$1.81	$1.83	$5.61	54,797
2016-09-02	$1.82	$1.88	$1.82	$1.84	$5.64	37,909
2016-09-01	$1.85	$1.85	$1.82	$1.83	$5.61	22,404
2016-08-31	$1.84	$1.88	$1.83	$1.83	$5.61	22,418
2016-08-30	$1.84	$1.92	$1.83	$1.85	$5.67	27,748
2016-08-29	$1.86	$1.91	$1.82	$1.86	$5.70	51,707
2016-08-26	$1.92	$1.94	$1.83	$1.84	$5.64	57,663
2016-08-25	$1.95	$2.03	$1.87	$1.95	$5.98	43,112
2016-08-24	$2.10	$2.10	$1.88	$1.90	$5.82	75,178
2016-08-23	$1.84	$2.14	$1.83	$2.08	$6.38	133,635
2016-08-22	$1.85	$1.89	$1.76	$1.85	$5.67	32,942
2016-08-19	$1.82	$1.86	$1.82	$1.86	$5.70	10,740
2016-08-18	$1.84	$1.87	$1.82	$1.84	$5.64	14,831
2016-08-17	$1.82	$1.83	$1.75	$1.83	$5.61	41,374
2016-08-16	$1.93	$1.98	$1.85	$1.86	$5.70	58,715
2016-08-15	$1.84	$1.96	$1.82	$1.96	$6.01	38,483
2016-08-12	$1.81	$1.84	$1.81	$1.82	$5.58	17,649
2016-08-11	$1.87	$1.89	$1.81	$1.83	$5.61	35,595
2016-08-10	$1.96	$1.97	$1.83	$1.84	$5.64	43,581
2016-08-09	$1.83	$1.97	$1.80	$1.93	$5.92	74,341
2016-08-08	$1.73	$1.90	$1.73	$1.81	$5.55	108,540
2016-08-05	$1.72	$1.77	$1.72	$1.74	$5.33	34,165
2016-08-04	$1.71	$1.74	$1.70	$1.72	$5.27	14,994
2016-08-03	$1.70	$1.74	$1.69	$1.73	$5.30	22,092
2016-08-02	$1.70	$1.72	$1.66	$1.71	$5.24	20,766
2016-08-01	$1.65	$1.72	$1.63	$1.72	$5.27	27,712
2016-07-29	$1.68	$1.70	$1.61	$1.63	$5.00	38,931
2016-07-28	$1.71	$1.71	$1.70	$1.71	$5.24	9,815
2016-07-27	$1.74	$1.76	$1.68	$1.73	$5.30	24,810
2016-07-26	$1.74	$1.75	$1.70	$1.74	$5.33	22,875
2016-07-25	$1.73	$1.75	$1.68	$1.73	$5.30	37,252
2016-07-22	$1.71	$1.73	$1.70	$1.73	$5.30	27,848
2016-07-21	$1.73	$1.76	$1.71	$1.72	$5.27	10,476
2016-07-20	$1.74	$1.77	$1.70	$1.74	$5.33	59,966
2016-07-19	$1.75	$1.81	$1.72	$1.72	$5.27	40,642
2016-07-18	$1.70	$1.79	$1.69	$1.75	$5.36	50,082
2016-07-15	$1.76	$1.78	$1.70	$1.71	$5.24	67,976
2016-07-14	$1.77	$1.84	$1.75	$1.76	$5.40	74,481
2016-07-13	$1.75	$1.76	$1.70	$1.73	$5.30	43,182
2016-07-12	$1.91	$1.94	$1.74	$1.77	$5.43	112,863
2016-07-11	$1.54	$1.85	$1.54	$1.84	$5.64	171,211
2016-07-08	$1.51	$1.56	$1.51	$1.54	$4.72	36,896
2016-07-07	$1.56	$1.64	$1.51	$1.52	$4.66	41,995
2016-07-06	$1.66	$1.66	$1.54	$1.57	$4.81	62,831
2016-07-05	$1.73	$1.73	$1.53	$1.63	$5.00	89,025
2016-07-01	$1.80	$1.83	$1.71	$1.73	$5.30	125,426
2016-06-30	$1.82	$1.84	$1.75	$1.79	$5.49	190,003
2016-06-29	$1.84	$1.88	$1.82	$1.83	$5.61	36,978
2016-06-28	$1.81	$1.85	$1.81	$1.84	$5.64	7,313
2016-06-27	$1.90	$1.90	$1.80	$1.81	$5.55	33,689
2016-06-24	$1.89	$1.93	$1.87	$1.91	$5.86	23,327
2016-06-23	$1.94	$2.00	$1.93	$1.95	$5.98	45,575
2016-06-22	$2.01	$2.02	$1.93	$1.94	$5.95	62,469
2016-06-21	$2.01	$2.04	$1.98	$1.99	$6.10	63,075
2016-06-20	$1.98	$2.07	$1.95	$2.02	$6.19	100,223
2016-06-17	$1.90	$1.98	$1.90	$1.97	$6.04	45,583
2016-06-16	$1.95	$1.96	$1.87	$1.92	$5.89	32,223
2016-06-15	$1.97	$2.04	$1.94	$1.98	$6.07	20,754
2016-06-14	$2.03	$2.03	$1.90	$1.99	$6.10	38,461
2016-06-13	$2.04	$2.09	$2.01	$2.02	$6.19	19,511
2016-06-10	$2.11	$2.11	$2.05	$2.07	$6.35	19,211
2016-06-09	$2.14	$2.17	$2.11	$2.12	$6.50	25,608
2016-06-08	$2.14	$2.18	$2.11	$2.17	$6.65	40,539
2016-06-07	$2.13	$2.25	$2.13	$2.20	$6.74	33,176
2016-06-06	$2.12	$2.16	$2.10	$2.14	$6.56	36,013
2016-06-03	$2.16	$2.18	$2.11	$2.13	$6.53	24,873
2016-06-02	$2.10	$2.19	$2.10	$2.15	$6.59	36,512
2016-06-01	$2.20	$2.23	$2.10	$2.11	$6.47	39,880
2016-05-31	$2.28	$2.34	$2.11	$2.23	$6.84	141,599
2016-05-27	$2.18	$2.34	$2.15	$2.30	$7.05	111,363
2016-05-26	$2.12	$2.18	$2.09	$2.15	$6.59	28,891
2016-05-25	$2.15	$2.16	$2.07	$2.14	$6.56	34,027
2016-05-24	$2.11	$2.17	$2.09	$2.14	$6.56	39,939
2016-05-23	$2.16	$2.16	$2.01	$2.14	$6.56	39,059
2016-05-20	$1.95	$2.10	$1.91	$2.06	$6.32	98,908
2016-05-19	$2.26	$2.26	$1.78	$1.82	$5.58	191,597
2016-05-18	$2.28	$2.31	$2.22	$2.23	$6.84	40,786
2016-05-17	$2.23	$2.41	$2.18	$2.27	$6.96	84,508
2016-05-16	$2.50	$2.54	$2.15	$2.17	$6.65	127,577
2016-05-13	$2.62	$2.64	$2.46	$2.50	$7.66	45,049
2016-05-12	$2.64	$2.65	$2.47	$2.49	$7.63	67,437
2016-05-11	$2.80	$2.82	$2.66	$2.67	$8.19	67,879
2016-05-10	$2.91	$2.97	$2.83	$2.84	$8.71	64,564
2016-05-09	$3.00	$3.05	$2.86	$2.86	$8.77	59,132
2016-05-06	$3.01	$3.08	$2.99	$3.05	$9.35	36,688
2016-05-05	$3.07	$3.13	$2.98	$3.05	$9.35	43,462
2016-05-04	$3.12	$3.15	$3.09	$3.11	$9.53	15,564
2016-05-03	$3.19	$3.24	$3.12	$3.13	$9.60	17,153
2016-05-02	$3.15	$3.24	$3.15	$3.19	$9.78	14,192
2016-04-29	$3.17	$3.22	$3.12	$3.15	$9.66	28,714
2016-04-28	$3.18	$3.26	$3.18	$3.20	$9.81	20,018
2016-04-27	$3.25	$3.25	$3.16	$3.19	$9.78	14,034
2016-04-26	$3.13	$3.25	$3.13	$3.23	$9.90	24,516
2016-04-25	$3.15	$3.20	$3.13	$3.13	$9.60	30,489
2016-04-22	$3.27	$3.28	$2.93	$3.12	$9.56	75,327
2016-04-21	$3.26	$3.31	$3.25	$3.27	$10.02	39,631
2016-04-20	$3.30	$3.34	$3.26	$3.26	$9.99	12,554
2016-04-19	$3.36	$3.42	$3.24	$3.33	$10.21	25,132
2016-04-18	$3.49	$3.49	$3.33	$3.35	$10.27	24,667
2016-04-15	$3.47	$3.47	$3.41	$3.42	$10.48	17,517
2016-04-14	$3.46	$3.50	$3.41	$3.44	$10.55	16,340
2016-04-13	$3.48	$3.56	$3.46	$3.47	$10.64	19,370
2016-04-12	$3.42	$3.49	$3.42	$3.49	$10.70	24,264
2016-04-11	$3.40	$3.47	$3.40	$3.43	$10.52	14,309
2016-04-08	$3.42	$3.43	$3.38	$3.40	$10.42	14,740
2016-04-07	$3.25	$3.46	$3.25	$3.40	$10.42	33,659
2016-04-06	$3.19	$3.30	$3.16	$3.26	$9.99	24,075
2016-04-05	$3.19	$3.19	$3.17	$3.19	$9.78	5,472
2016-04-04	$3.20	$3.23	$3.19	$3.20	$9.81	5,426
2016-04-01	$3.27	$3.27	$3.16	$3.20	$9.81	20,203
2016-03-31	$3.22	$3.28	$3.22	$3.27	$10.02	5,534
2016-03-30	$3.22	$3.29	$3.22	$3.27	$10.02	15,837
2016-03-29	$3.18	$3.28	$3.18	$3.21	$9.84	7,929
2016-03-28	$3.30	$3.30	$3.17	$3.17	$9.72	9,131
2016-03-24	$3.21	$3.27	$3.20	$3.25	$9.96	9,104
2016-03-23	$3.28	$3.31	$3.20	$3.20	$9.81	6,420
2016-03-22	$3.26	$3.30	$3.26	$3.28	$10.06	3,633
2016-03-21	$3.28	$3.30	$3.27	$3.27	$10.02	4,026
2016-03-18	$3.29	$3.33	$3.28	$3.29	$10.09	17,212
2016-03-17	$3.19	$3.28	$3.19	$3.27	$10.02	7,086
2016-03-16	$3.17	$3.20	$3.16	$3.19	$9.78	15,087
2016-03-15	$3.23	$3.25	$3.08	$3.21	$9.84	24,770
2016-03-14	$3.32	$3.33	$3.26	$3.30	$10.12	17,292
2016-03-11	$3.30	$3.33	$3.27	$3.30	$10.12	20,058
2016-03-10	$3.33	$3.33	$3.28	$3.30	$10.12	26,985
2016-03-09	$3.31	$3.34	$3.26	$3.30	$10.12	6,272
2016-03-08	$3.31	$3.35	$3.29	$3.31	$10.15	13,203
2016-03-07	$3.30	$3.38	$3.29	$3.33	$10.21	15,776
2016-03-04	$3.27	$3.36	$3.26	$3.29	$10.09	21,714
2016-03-03	$3.30	$3.35	$3.25	$3.27	$10.02	13,673
2016-03-02	$3.25	$3.38	$3.25	$3.34	$10.24	40,040
2016-03-01	$3.14	$3.25	$3.13	$3.25	$9.96	32,957
2016-02-29	$3.00	$3.14	$2.98	$3.13	$9.60	27,332
2016-02-26	$3.15	$3.18	$3.10	$3.11	$9.53	18,661
2016-02-25	$3.11	$3.16	$3.09	$3.15	$9.66	16,886
2016-02-24	$3.05	$3.17	$3.05	$3.15	$9.66	18,286
2016-02-23	$2.95	$3.09	$2.93	$3.05	$9.35	23,681
2016-02-22	$2.98	$3.05	$2.98	$3.00	$9.20	16,685
2016-02-19	$2.90	$2.97	$2.87	$2.96	$9.07	8,205
2016-02-18	$2.95	$3.00	$2.84	$2.89	$8.86	22,374
2016-02-17	$2.96	$2.97	$2.89	$2.96	$9.07	22,161
2016-02-16	$2.79	$2.97	$2.79	$2.96	$9.07	26,798
2016-02-12	$2.77	$2.79	$2.71	$2.73	$8.37	13,970
2016-02-11	$2.73	$2.78	$2.71	$2.76	$8.46	12,489
2016-02-10	$2.82	$2.82	$2.58	$2.78	$8.52	36,123
2016-02-09	$2.85	$2.91	$2.80	$2.81	$8.61	20,277
2016-02-08	$2.97	$2.97	$2.85	$2.86	$8.77	21,337
2016-02-05	$3.08	$3.08	$2.96	$2.99	$9.17	18,778
2016-02-04	$3.07	$3.08	$3.03	$3.06	$9.38	10,792
2016-02-03	$3.07	$3.07	$2.95	$3.03	$9.29	24,857
2016-02-02	$3.11	$3.14	$3.00	$3.03	$9.29	31,994
2016-02-01	$3.19	$3.19	$3.09	$3.13	$9.60	12,420
2016-01-29	$3.09	$3.20	$3.09	$3.20	$9.81	13,393
2016-01-28	$3.04	$3.11	$3.01	$3.05	$9.35	22,095
2016-01-27	$3.08	$3.11	$3.00	$3.02	$9.26	22,276
2016-01-26	$3.16	$3.16	$3.07	$3.10	$9.50	27,821
2016-01-25	$3.17	$3.28	$3.17	$3.19	$9.78	20,335
2016-01-22	$3.09	$3.20	$3.08	$3.17	$9.72	63,003
2016-01-21	$3.02	$3.12	$2.99	$3.05	$9.35	29,579
2016-01-20	$3.10	$3.15	$2.98	$3.06	$9.38	39,975
2016-01-19	$3.17	$3.24	$3.14	$3.23	$9.90	52,902
2016-01-15	$3.15	$3.19	$3.06	$3.07	$9.41	26,301
2016-01-14	$3.15	$3.22	$3.12	$3.22	$9.87	21,707
2016-01-13	$3.24	$3.31	$3.12	$3.14	$9.63	40,144
2016-01-12	$3.28	$3.30	$3.20	$3.22	$9.87	27,315
2016-01-11	$3.43	$3.43	$3.25	$3.28	$10.06	73,026
2016-01-08	$3.56	$3.58	$3.42	$3.45	$10.58	26,516
2016-01-07	$3.60	$3.60	$3.49	$3.50	$10.73	34,546
2016-01-06	$3.62	$3.68	$3.62	$3.63	$11.13	9,796
2016-01-05	$3.64	$3.67	$3.61	$3.66	$11.22	17,933
2016-01-04	$3.64	$3.68	$3.52	$3.67	$11.25	24,380
2015-12-31	$3.68	$3.71	$3.65	$3.68	$11.28	35,086
2015-12-30	$3.67	$3.72	$3.67	$3.68	$11.28	14,804
2015-12-29	$3.74	$3.75	$3.66	$3.69	$11.31	19,589
2015-12-28	$3.68	$3.75	$3.66	$3.74	$11.47	24,943
2015-12-24	$3.64	$3.74	$3.64	$3.72	$11.40	22,240
2015-12-23	$3.65	$3.68	$3.64	$3.67	$11.25	16,350
2015-12-22	$3.62	$3.69	$3.62	$3.66	$11.22	30,722
2015-12-21	$3.56	$3.69	$3.56	$3.67	$11.25	46,113
2015-12-18	$3.62	$3.66	$3.55	$3.57	$10.94	37,432
2015-12-17	$3.58	$3.67	$3.58	$3.64	$11.16	14,111
2015-12-16	$3.60	$3.65	$3.53	$3.62	$11.10	26,006
2015-12-15	$3.51	$3.62	$3.48	$3.61	$11.07	16,807
2015-12-14	$3.53	$3.53	$3.48	$3.52	$10.79	11,834
2015-12-11	$3.60	$3.60	$3.50	$3.51	$10.76	34,673
2015-12-10	$3.68	$3.70	$3.63	$3.65	$11.19	15,129
2015-12-09	$3.72	$3.73	$3.64	$3.70	$11.34	19,845
2015-12-08	$3.68	$3.73	$3.67	$3.73	$11.43	16,374
2015-12-07	$3.75	$3.76	$3.65	$3.73	$11.43	25,386
2015-12-04	$3.67	$3.77	$3.62	$3.71	$11.37	51,494
2015-12-03	$3.50	$3.68	$3.50	$3.68	$11.28	60,787
2015-12-02	$3.47	$3.55	$3.47	$3.52	$10.79	25,881
2015-12-01	$3.37	$3.54	$3.37	$3.51	$10.76	24,101
2015-11-30	$3.40	$3.47	$3.38	$3.41	$10.45	49,609
2015-11-27	$3.42	$3.53	$3.40	$3.42	$10.48	18,784
2015-11-25	$3.47	$3.52	$3.47	$3.50	$10.73	10,214
2015-11-24	$3.51	$3.54	$3.49	$3.51	$10.76	13,744
2015-11-23	$3.50	$3.59	$3.50	$3.52	$10.79	11,639
2015-11-20	$3.44	$3.55	$3.44	$3.54	$10.85	11,167
2015-11-19	$3.42	$3.50	$3.42	$3.47	$10.64	12,938
2015-11-18	$3.48	$3.50	$3.42	$3.42	$10.48	10,776
2015-11-17	$3.47	$3.50	$3.44	$3.44	$10.55	6,840
2015-11-16	$3.47	$3.58	$3.41	$3.44	$10.55	25,852
2015-11-13	$3.54	$3.56	$3.49	$3.51	$10.76	12,601
2015-11-12	$3.52	$3.58	$3.49	$3.57	$10.94	16,875
2015-11-11	$3.55	$3.56	$3.48	$3.51	$10.76	14,929
2015-11-10	$3.49	$3.54	$3.49	$3.53	$10.82	11,325
2015-11-09	$3.50	$3.55	$3.49	$3.55	$10.88	16,381
2015-11-06	$3.48	$3.52	$3.48	$3.52	$10.79	9,439
2015-11-05	$3.58	$3.58	$3.48	$3.49	$10.70	9,574
2015-11-04	$3.56	$3.64	$3.54	$3.58	$10.97	12,720
2015-11-03	$3.60	$3.61	$3.54	$3.56	$10.91	12,897
2015-11-02	$3.62	$3.62	$3.53	$3.60	$11.04	15,333
2015-10-30	$3.52	$3.62	$3.52	$3.62	$11.10	23,385
2015-10-29	$3.50	$3.56	$3.48	$3.55	$10.88	20,614
2015-10-28	$3.44	$3.51	$3.43	$3.50	$10.73	10,053
2015-10-27	$3.47	$3.50	$3.42	$3.48	$10.67	11,689
2015-10-26	$3.44	$3.49	$3.44	$3.48	$10.67	5,746
2015-10-23	$3.49	$3.50	$3.44	$3.49	$10.70	25,783
2015-10-22	$3.48	$3.49	$3.42	$3.46	$10.61	9,383
2015-10-21	$3.49	$3.49	$3.40	$3.45	$10.58	17,739
2015-10-20	$3.48	$3.51	$3.38	$3.50	$10.73	20,686
2015-10-19	$3.50	$3.53	$3.44	$3.51	$10.76	17,759
2015-10-16	$3.47	$3.53	$3.45	$3.49	$10.70	38,665
2015-10-15	$3.41	$3.53	$3.41	$3.50	$10.73	26,267
2015-10-14	$3.47	$3.54	$3.41	$3.41	$10.45	9,744
2015-10-13	$3.43	$3.52	$3.43	$3.50	$10.73	16,116
2015-10-12	$3.48	$3.49	$3.39	$3.46	$10.61	22,188
2015-10-09	$3.41	$3.47	$3.39	$3.45	$10.58	21,528
2015-10-08	$3.37	$3.41	$3.34	$3.40	$10.42	10,605
2015-10-07	$3.40	$3.41	$3.35	$3.38	$10.36	13,036
2015-10-06	$3.36	$3.43	$3.35	$3.38	$10.36	15,957
2015-10-05	$3.30	$3.41	$3.28	$3.36	$10.30	18,112
2015-10-02	$3.14	$3.30	$3.14	$3.30	$10.12	38,164
2015-10-01	$3.16	$3.18	$3.12	$3.13	$9.60	35,101
2015-09-30	$2.99	$3.15	$2.98	$3.10	$9.50	34,077
2015-09-29	$3.04	$3.08	$2.99	$3.01	$9.23	13,497
2015-09-28	$3.02	$3.12	$3.01	$3.05	$9.35	40,842
2015-09-25	$3.09	$3.11	$3.03	$3.05	$9.35	27,242
2015-09-24	$3.00	$3.09	$2.98	$3.06	$9.38	35,282
2015-09-23	$2.94	$3.04	$2.93	$3.01	$9.23	25,554
2015-09-22	$3.01	$3.03	$2.93	$2.95	$9.04	9,336
2015-09-21	$3.00	$3.05	$2.98	$3.04	$9.32	7,577
2015-09-18	$3.05	$3.11	$2.98	$3.03	$9.29	21,317
2015-09-17	$2.83	$3.11	$2.81	$3.09	$9.47	30,866
2015-09-16	$2.82	$2.88	$2.81	$2.85	$8.74	17,422
2015-09-15	$2.78	$2.83	$2.78	$2.80	$8.58	32,622
2015-09-14	$2.78	$2.81	$2.78	$2.80	$8.58	14,319
2015-09-11	$2.82	$2.85	$2.76	$2.83	$8.68	9,169
2015-09-10	$2.85	$2.90	$2.80	$2.83	$8.68	27,660
2015-09-09	$2.90	$2.90	$2.79	$2.84	$8.71	41,843
2015-09-08	$2.83	$2.93	$2.82	$2.85	$8.74	28,452
2015-09-04	$2.89	$2.92	$2.78	$2.79	$8.55	39,686
2015-09-03	$3.03	$3.06	$2.89	$2.92	$8.95	52,745
2015-09-02	$3.15	$3.17	$3.00	$3.03	$9.29	30,510
2015-09-01	$3.15	$3.19	$3.07	$3.11	$9.53	31,009
2015-08-31	$3.19	$3.24	$3.17	$3.17	$9.72	15,447
2015-08-28	$3.18	$3.25	$3.18	$3.24	$9.93	19,465

Renren Inc (RENN) News Headlines

Recent Renren Inc (RENN) News

Similar Companies to Renren Inc (RENN) in the Auto & Truck Dealerships Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Carmax Inc	KMX	Auto & Truck Dealerships	Consumer Cyclical	26,000
Autonation Inc	AN	Auto & Truck Dealerships	Consumer Cyclical	25,000
Penske Automotive Group Inc	PAG	Auto & Truck Dealerships	Consumer Cyclical	21,000
Lithia Motors Inc - Class A	LAD	Auto & Truck Dealerships	Consumer Cyclical	17,000
Sonic Automotive Inc - Class A	SAH	Auto & Truck Dealerships	Consumer Cyclical	15,400
Group 1 Automotive Inc	GPI	Auto & Truck Dealerships	Consumer Cyclical	11,000
Rush Enterprises Inc - Class A	RUSHA	Auto & Truck Dealerships	Consumer Cyclical	10,800
Asbury Automotive Group Inc	ABG	Auto & Truck Dealerships	Consumer Cyclical	7,700
Americas Car Mart Inc	CRMT	Auto & Truck Dealerships	Consumer Cyclical	5,500
Lazydays Holdings Inc	LAZY	Auto & Truck Dealerships	Consumer Cyclical	3,231

Renren Inc (RENN) Exchange: NYSE