Resonant Inc (RESN) Stock

Data as of April 23, 2024

$4.48 ($0.00) 0.00%

Resonant Inc - Daily Information

Click for more stock information on Resonant Inc.

Daily Information	Data
Date	April 23, 2024
Open	$4.48
Previous Close	$4.48
High	$4.48
Low	$4.48
Adjusted Open	$4.48
Previous Adjusted Close	$4.48
Adjusted High	$4.48
Adjusted Low	$4.48

About Resonant Inc (RESN)

Resonant is transforming the market for RF front-ends (RFFE) by disrupting the RFFE supply chain through the delivery of solutions that leverage our WaveX™ design software tools platform, capitalize on the breadth of our IP portfolio, and are delivered through our services offerings. In a market that is critically constrained by limited designers, tools and capacity, Resonant addresses these critical problems by providing customers with ever increasing design efficiency, reduced time to market and lower unit costs. Customers leverage Resonant’s disruptive capabilities to design cutting edge filters and modules, while capitalizing on the added stability of a diverse supply chain through Resonant’s fabless ecosystem-the first of its kind. Working with Resonant, customers enhance the connectivity of current mobile devices, while preparing for the demands of emerging 5G applications.

Invest in Resonant Inc (RESN)

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.

$417 million in distributions.

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

Historical Stock Data for Resonant Inc (RESN)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-28	$4.48	$4.48	$4.48	$4.48	$4.48	0
2022-03-25	$4.49	$4.50	$4.48	$4.48	$4.48	4,520,357
2022-03-24	$4.49	$4.50	$4.49	$4.49	$4.49	1,739,852
2022-03-23	$4.49	$4.49	$4.48	$4.49	$4.49	691,584
2022-03-22	$4.49	$4.50	$4.48	$4.49	$4.49	1,403,490
2022-03-21	$4.48	$4.50	$4.48	$4.49	$4.49	2,517,475
2022-03-18	$4.47	$4.49	$4.47	$4.48	$4.48	1,486,048
2022-03-17	$4.45	$4.49	$4.45	$4.49	$4.49	1,508,441
2022-03-16	$4.44	$4.48	$4.44	$4.47	$4.47	2,259,578
2022-03-15	$4.43	$4.45	$4.43	$4.44	$4.44	1,097,393
2022-03-14	$4.44	$4.44	$4.42	$4.43	$4.43	1,250,583
2022-03-11	$4.43	$4.44	$4.42	$4.42	$4.42	1,486,394
2022-03-10	$4.42	$4.45	$4.42	$4.45	$4.45	1,396,866
2022-03-09	$4.41	$4.44	$4.41	$4.42	$4.42	4,235,086
2022-03-08	$4.41	$4.42	$4.40	$4.42	$4.42	3,000,512
2022-03-07	$4.41	$4.42	$4.41	$4.42	$4.42	2,641,338
2022-03-04	$4.40	$4.42	$4.39	$4.41	$4.41	2,297,985
2022-03-03	$4.39	$4.41	$4.38	$4.41	$4.41	2,917,286
2022-03-02	$4.38	$4.40	$4.38	$4.39	$4.39	1,569,073
2022-03-01	$4.39	$4.40	$4.38	$4.40	$4.40	2,491,507
2022-02-28	$4.38	$4.40	$4.37	$4.39	$4.39	2,793,620
2022-02-25	$4.38	$4.40	$4.36	$4.38	$4.38	3,591,324
2022-02-24	$4.34	$4.40	$4.29	$4.39	$4.39	5,842,901
2022-02-23	$4.36	$4.38	$4.36	$4.36	$4.36	4,452,780
2022-02-22	$4.34	$4.36	$4.34	$4.36	$4.36	4,988,306
2022-02-18	$4.37	$4.38	$4.35	$4.37	$4.37	3,995,123
2022-02-17	$4.36	$4.40	$4.35	$4.39	$4.39	5,448,063
2022-02-16	$4.35	$4.40	$4.34	$4.40	$4.40	9,090,355
2022-02-15	$4.39	$4.40	$4.26	$4.39	$4.39	29,238,874
2022-02-14	$1.24	$1.27	$1.22	$1.23	$1.23	1,430,740
2022-02-11	$1.31	$1.32	$1.22	$1.24	$1.24	752,294
2022-02-10	$1.37	$1.40	$1.31	$1.32	$1.32	724,632
2022-02-09	$1.39	$1.43	$1.36	$1.39	$1.39	539,070
2022-02-08	$1.42	$1.42	$1.36	$1.39	$1.39	354,999
2022-02-07	$1.47	$1.58	$1.38	$1.42	$1.42	425,489
2022-02-04	$1.38	$1.45	$1.36	$1.44	$1.44	294,897
2022-02-03	$1.43	$1.43	$1.34	$1.37	$1.37	252,125
2022-02-02	$1.51	$1.58	$1.41	$1.44	$1.44	595,311
2022-02-01	$1.46	$1.51	$1.41	$1.46	$1.46	200,545
2022-01-31	$1.29	$1.46	$1.29	$1.46	$1.46	319,164
2022-01-28	$1.25	$1.30	$1.20	$1.29	$1.29	301,505
2022-01-27	$1.35	$1.43	$1.24	$1.25	$1.25	241,878
2022-01-26	$1.37	$1.44	$1.31	$1.34	$1.34	335,475
2022-01-25	$1.31	$1.35	$1.27	$1.33	$1.33	283,062
2022-01-24	$1.26	$1.34	$1.18	$1.32	$1.32	876,129
2022-01-21	$1.42	$1.42	$1.28	$1.32	$1.32	1,208,700
2022-01-20	$1.42	$1.47	$1.36	$1.37	$1.37	499,527
2022-01-19	$1.45	$1.49	$1.40	$1.41	$1.41	553,992
2022-01-18	$1.51	$1.54	$1.44	$1.46	$1.46	893,629
2022-01-14	$1.57	$1.59	$1.53	$1.54	$1.54	477,767
2022-01-13	$1.71	$1.71	$1.59	$1.60	$1.60	516,371
2022-01-12	$1.71	$1.73	$1.67	$1.68	$1.68	299,380
2022-01-11	$1.65	$1.73	$1.65	$1.69	$1.69	447,755
2022-01-10	$1.66	$1.68	$1.59	$1.67	$1.67	672,435
2022-01-07	$1.66	$1.71	$1.64	$1.70	$1.70	535,864
2022-01-06	$1.67	$1.71	$1.63	$1.65	$1.65	605,956
2022-01-05	$1.81	$1.81	$1.67	$1.68	$1.68	682,628
2022-01-04	$1.85	$1.87	$1.77	$1.80	$1.80	376,220
2022-01-03	$1.72	$1.85	$1.72	$1.85	$1.85	350,871
2021-12-31	$1.74	$1.80	$1.71	$1.71	$1.71	756,805
2021-12-30	$1.72	$1.82	$1.71	$1.78	$1.78	813,278
2021-12-29	$1.85	$1.86	$1.73	$1.73	$1.73	529,725
2021-12-28	$1.95	$1.98	$1.83	$1.84	$1.84	575,890
2021-12-27	$1.88	$1.95	$1.86	$1.94	$1.94	706,110
2021-12-23	$1.88	$1.91	$1.82	$1.90	$1.90	535,280
2021-12-22	$1.80	$1.89	$1.76	$1.88	$1.88	716,756
2021-12-21	$1.84	$1.86	$1.76	$1.82	$1.82	1,256,185
2021-12-20	$1.85	$1.86	$1.77	$1.84	$1.84	704,019
2021-12-17	$1.79	$1.99	$1.76	$1.92	$1.92	4,240,542
2021-12-16	$1.90	$1.91	$1.76	$1.82	$1.82	791,134
2021-12-15	$1.81	$1.90	$1.73	$1.90	$1.90	708,467
2021-12-14	$1.94	$1.94	$1.79	$1.84	$1.84	845,978
2021-12-13	$1.90	$2.01	$1.86	$1.94	$1.94	857,302
2021-12-10	$1.98	$1.99	$1.87	$1.90	$1.90	257,457
2021-12-09	$2.02	$2.05	$1.90	$1.92	$1.92	475,127
2021-12-08	$2.04	$2.07	$1.97	$2.03	$2.03	286,369
2021-12-07	$1.81	$2.09	$1.80	$2.00	$2.00	1,390,885
2021-12-06	$1.76	$1.86	$1.69	$1.79	$1.79	801,351
2021-12-03	$1.87	$1.89	$1.73	$1.75	$1.75	1,074,367
2021-12-02	$1.90	$1.96	$1.86	$1.88	$1.88	804,259
2021-12-01	$2.10	$2.11	$1.90	$1.90	$1.90	907,734
2021-11-30	$2.08	$2.11	$1.94	$2.09	$2.09	870,725
2021-11-29	$2.17	$2.18	$2.08	$2.09	$2.09	517,635
2021-11-26	$2.15	$2.17	$2.08	$2.17	$2.17	423,565
2021-11-24	$2.16	$2.19	$2.10	$2.19	$2.19	481,359
2021-11-23	$2.17	$2.21	$2.13	$2.16	$2.16	606,559
2021-11-22	$2.35	$2.36	$2.19	$2.20	$2.20	582,457
2021-11-19	$2.26	$2.38	$2.21	$2.36	$2.36	710,807
2021-11-18	$2.35	$2.37	$2.20	$2.28	$2.28	617,191
2021-11-17	$2.40	$2.47	$2.32	$2.35	$2.35	271,643
2021-11-16	$2.43	$2.44	$2.36	$2.43	$2.43	293,066
2021-11-15	$2.49	$2.52	$2.38	$2.43	$2.43	444,528
2021-11-12	$2.31	$2.47	$2.28	$2.44	$2.44	507,402
2021-11-11	$2.34	$2.40	$2.21	$2.31	$2.31	979,270
2021-11-10	$2.42	$2.44	$2.30	$2.30	$2.30	545,657
2021-11-09	$2.40	$2.49	$2.32	$2.44	$2.44	604,617
2021-11-08	$2.40	$2.44	$2.38	$2.41	$2.41	289,849
2021-11-05	$2.38	$2.41	$2.33	$2.41	$2.41	660,560
2021-11-04	$2.41	$2.44	$2.33	$2.36	$2.36	453,881
2021-11-03	$2.27	$2.44	$2.26	$2.41	$2.41	475,276
2021-11-02	$2.32	$2.34	$2.27	$2.30	$2.30	256,456
2021-11-01	$2.23	$2.37	$2.23	$2.32	$2.32	739,619
2021-10-29	$2.22	$2.27	$2.21	$2.24	$2.24	309,847
2021-10-28	$2.16	$2.26	$2.16	$2.25	$2.25	463,973
2021-10-27	$2.23	$2.27	$2.15	$2.16	$2.16	450,749
2021-10-26	$2.29	$2.30	$2.22	$2.23	$2.23	398,470
2021-10-25	$2.25	$2.32	$2.25	$2.28	$2.28	604,401
2021-10-22	$2.31	$2.32	$2.23	$2.25	$2.25	636,601
2021-10-21	$2.38	$2.43	$2.31	$2.33	$2.33	603,482
2021-10-20	$2.36	$2.41	$2.31	$2.36	$2.36	627,758
2021-10-19	$2.34	$2.38	$2.30	$2.36	$2.36	327,077
2021-10-18	$2.42	$2.42	$2.27	$2.33	$2.33	651,847
2021-10-15	$2.45	$2.57	$2.42	$2.46	$2.46	928,719
2021-10-14	$2.36	$2.43	$2.31	$2.40	$2.40	485,812
2021-10-13	$2.31	$2.39	$2.27	$2.37	$2.37	483,468
2021-10-12	$2.25	$2.32	$2.24	$2.29	$2.29	561,595
2021-10-11	$2.33	$2.35	$2.20	$2.22	$2.22	851,422
2021-10-08	$2.48	$2.48	$2.33	$2.35	$2.35	650,002
2021-10-07	$2.53	$2.57	$2.44	$2.48	$2.48	1,336,407
2021-10-06	$2.18	$2.70	$2.18	$2.58	$2.58	5,632,526
2021-10-05	$2.22	$2.25	$2.15	$2.15	$2.15	631,400
2021-10-04	$2.33	$2.33	$2.20	$2.21	$2.21	885,573
2021-10-01	$2.42	$2.43	$2.28	$2.33	$2.33	1,042,267
2021-09-30	$2.49	$2.53	$2.36	$2.42	$2.42	810,784
2021-09-29	$2.68	$2.68	$2.46	$2.46	$2.46	3,279,594
2021-09-28	$2.76	$2.83	$2.67	$2.69	$2.69	501,695
2021-09-27	$2.72	$2.81	$2.69	$2.77	$2.77	699,245
2021-09-24	$2.60	$2.88	$2.56	$2.79	$2.79	1,065,291
2021-09-23	$2.56	$2.64	$2.54	$2.63	$2.63	412,612
2021-09-22	$2.49	$2.60	$2.49	$2.56	$2.56	410,186
2021-09-21	$2.46	$2.53	$2.43	$2.49	$2.49	520,718
2021-09-20	$2.55	$2.58	$2.40	$2.43	$2.43	784,516
2021-09-17	$2.61	$2.71	$2.59	$2.65	$2.65	593,391
2021-09-16	$2.54	$2.63	$2.50	$2.60	$2.60	358,331
2021-09-15	$2.54	$2.57	$2.50	$2.53	$2.53	491,412
2021-09-14	$2.63	$2.67	$2.50	$2.52	$2.52	691,120
2021-09-13	$2.65	$2.72	$2.59	$2.60	$2.60	483,121
2021-09-10	$2.68	$2.82	$2.65	$2.65	$2.65	426,392
2021-09-09	$2.69	$2.76	$2.65	$2.71	$2.71	409,011
2021-09-08	$2.75	$2.75	$2.65	$2.70	$2.70	453,995
2021-09-07	$2.81	$2.87	$2.73	$2.73	$2.73	481,589
2021-09-03	$2.83	$2.83	$2.74	$2.81	$2.81	417,366
2021-09-02	$2.82	$2.94	$2.80	$2.82	$2.82	594,883
2021-09-01	$2.80	$2.82	$2.71	$2.81	$2.81	519,616
2021-08-31	$2.63	$2.82	$2.61	$2.75	$2.75	772,852
2021-08-30	$2.64	$2.65	$2.55	$2.63	$2.63	652,351
2021-08-27	$2.55	$2.67	$2.53	$2.64	$2.64	588,191
2021-08-26	$2.58	$2.65	$2.53	$2.54	$2.54	515,581
2021-08-25	$2.71	$2.71	$2.57	$2.57	$2.57	528,557
2021-08-24	$2.53	$2.73	$2.51	$2.70	$2.70	661,594
2021-08-23	$2.46	$2.55	$2.46	$2.53	$2.53	939,406
2021-08-20	$2.44	$2.50	$2.42	$2.45	$2.45	839,038
2021-08-19	$2.59	$2.59	$2.47	$2.48	$2.48	911,099
2021-08-18	$2.66	$2.68	$2.52	$2.52	$2.52	1,249,819
2021-08-17	$2.75	$2.82	$2.66	$2.67	$2.67	1,047,924
2021-08-16	$2.84	$2.86	$2.74	$2.76	$2.76	806,786
2021-08-13	$2.97	$2.97	$2.87	$2.89	$2.89	519,814
2021-08-12	$2.84	$2.98	$2.80	$2.98	$2.98	794,353
2021-08-11	$2.98	$3.01	$2.86	$2.95	$2.95	959,962
2021-08-10	$3.11	$3.12	$2.95	$2.98	$2.98	757,112
2021-08-09	$2.95	$3.17	$2.94	$3.16	$3.16	871,622
2021-08-06	$2.85	$2.98	$2.84	$2.96	$2.96	571,890
2021-08-05	$2.79	$2.93	$2.76	$2.87	$2.87	616,887
2021-08-04	$2.85	$2.86	$2.77	$2.78	$2.78	809,697
2021-08-03	$3.03	$3.05	$2.74	$2.86	$2.86	1,571,964
2021-08-02	$3.08	$3.14	$2.94	$3.05	$3.05	1,085,340
2021-07-30	$3.07	$3.14	$2.96	$3.05	$3.05	1,174,170
2021-07-29	$3.06	$3.27	$3.01	$3.04	$3.04	1,743,300
2021-07-28	$2.80	$2.93	$2.80	$2.91	$2.91	609,553
2021-07-27	$2.81	$2.87	$2.71	$2.81	$2.81	959,175
2021-07-26	$2.83	$2.86	$2.69	$2.72	$2.72	524,294
2021-07-23	$2.86	$2.86	$2.78	$2.82	$2.82	466,381
2021-07-22	$2.95	$2.95	$2.78	$2.84	$2.84	382,250
2021-07-21	$2.79	$2.95	$2.77	$2.93	$2.93	640,292
2021-07-20	$2.72	$2.84	$2.62	$2.79	$2.79	691,321
2021-07-19	$2.66	$2.74	$2.58	$2.69	$2.69	898,198
2021-07-16	$2.83	$2.88	$2.70	$2.71	$2.71	747,726
2021-07-15	$2.84	$2.89	$2.70	$2.83	$2.83	912,875
2021-07-14	$2.90	$2.93	$2.78	$2.80	$2.80	746,147
2021-07-13	$2.96	$2.96	$2.85	$2.86	$2.86	518,113
2021-07-12	$3.07	$3.10	$2.92	$2.96	$2.96	550,131
2021-07-09	$2.95	$3.08	$2.90	$3.08	$3.08	548,552
2021-07-08	$2.80	$2.96	$2.77	$2.94	$2.94	915,099
2021-07-07	$3.14	$3.15	$2.87	$2.93	$2.93	1,291,577
2021-07-06	$3.05	$3.18	$2.96	$3.05	$3.05	1,120,548
2021-07-02	$3.16	$3.19	$3.04	$3.05	$3.05	633,121
2021-07-01	$3.20	$3.22	$3.06	$3.15	$3.15	900,047
2021-06-30	$3.22	$3.25	$3.12	$3.21	$3.21	729,448
2021-06-29	$3.41	$3.46	$3.22	$3.27	$3.27	1,119,961
2021-06-28	$3.47	$3.52	$3.39	$3.44	$3.44	750,587
2021-06-25	$3.40	$3.60	$3.40	$3.42	$3.42	7,840,125
2021-06-24	$3.46	$3.47	$3.32	$3.40	$3.40	1,024,814
2021-06-23	$3.40	$3.47	$3.32	$3.38	$3.38	1,132,538
2021-06-22	$3.34	$3.44	$3.19	$3.34	$3.34	968,934
2021-06-21	$3.45	$3.47	$3.25	$3.34	$3.34	1,229,665
2021-06-18	$3.51	$3.61	$3.41	$3.41	$3.41	4,411,558
2021-06-17	$3.69	$3.76	$3.54	$3.55	$3.55	1,162,233
2021-06-16	$3.73	$3.84	$3.58	$3.69	$3.69	1,456,253
2021-06-15	$4.02	$4.06	$3.75	$3.83	$3.83	1,474,787
2021-06-14	$3.75	$4.17	$3.75	$4.04	$4.04	2,794,080
2021-06-11	$3.76	$3.79	$3.65	$3.70	$3.70	786,889
2021-06-10	$3.77	$3.86	$3.63	$3.71	$3.71	678,127
2021-06-09	$3.85	$3.88	$3.71	$3.77	$3.77	987,648
2021-06-08	$3.81	$3.90	$3.52	$3.79	$3.79	1,594,374
2021-06-07	$4.02	$4.02	$3.70	$3.74	$3.74	2,400,031
2021-06-04	$3.30	$4.14	$3.27	$4.07	$4.07	5,839,671
2021-06-03	$3.29	$3.32	$3.18	$3.24	$3.24	751,302
2021-06-02	$3.27	$3.31	$3.16	$3.30	$3.30	729,492
2021-06-01	$3.31	$3.40	$3.19	$3.27	$3.27	842,481
2021-05-28	$3.40	$3.43	$3.20	$3.26	$3.26	1,142,651
2021-05-27	$3.22	$3.47	$3.17	$3.41	$3.41	1,248,214
2021-05-26	$3.22	$3.31	$3.17	$3.23	$3.23	1,241,400
2021-05-25	$3.27	$3.38	$3.20	$3.20	$3.20	743,930
2021-05-24	$3.62	$3.63	$3.17	$3.21	$3.21	1,905,024
2021-05-21	$2.97	$3.70	$2.90	$3.58	$3.58	5,412,708
2021-05-20	$2.89	$2.94	$2.83	$2.90	$2.90	603,565
2021-05-19	$2.74	$2.87	$2.70	$2.82	$2.82	738,869
2021-05-18	$2.88	$2.98	$2.76	$2.86	$2.86	786,731
2021-05-17	$2.73	$2.84	$2.66	$2.82	$2.82	894,303
2021-05-14	$2.50	$2.84	$2.50	$2.72	$2.72	1,731,935
2021-05-13	$2.58	$2.70	$2.35	$2.48	$2.48	1,915,035
2021-05-12	$2.83	$2.87	$2.57	$2.59	$2.59	1,396,459
2021-05-11	$2.53	$2.94	$2.50	$2.89	$2.89	1,098,356
2021-05-10	$2.90	$2.90	$2.70	$2.77	$2.77	951,022
2021-05-07	$2.95	$3.09	$2.89	$2.93	$2.93	863,829
2021-05-06	$2.98	$3.09	$2.81	$2.92	$2.92	2,133,472
2021-05-05	$3.09	$3.09	$2.92	$2.98	$2.98	1,106,635
2021-05-04	$3.14	$3.18	$2.96	$3.03	$3.03	1,472,469
2021-05-03	$3.30	$3.34	$3.12	$3.16	$3.16	1,312,413
2021-04-30	$3.44	$3.44	$3.25	$3.27	$3.27	1,133,519
2021-04-29	$3.65	$3.65	$3.37	$3.47	$3.47	1,092,348
2021-04-28	$3.68	$3.70	$3.54	$3.63	$3.63	864,734
2021-04-27	$3.79	$3.80	$3.54	$3.59	$3.59	723,453
2021-04-26	$3.69	$3.75	$3.55	$3.71	$3.71	845,449
2021-04-23	$3.46	$3.64	$3.42	$3.58	$3.58	690,733
2021-04-22	$3.53	$3.61	$3.34	$3.40	$3.40	632,131
2021-04-21	$3.27	$3.52	$3.17	$3.48	$3.48	1,319,825
2021-04-20	$3.46	$3.47	$3.23	$3.33	$3.33	1,019,535
2021-04-19	$3.62	$3.64	$3.35	$3.48	$3.48	1,185,451
2021-04-16	$3.70	$3.84	$3.55	$3.62	$3.62	829,134
2021-04-15	$4.00	$4.00	$3.62	$3.68	$3.68	892,271
2021-04-14	$3.94	$4.12	$3.92	$3.94	$3.94	674,380
2021-04-13	$3.94	$3.98	$3.78	$3.92	$3.92	842,020
2021-04-12	$3.96	$3.99	$3.65	$3.88	$3.88	1,392,841
2021-04-09	$3.98	$4.06	$3.86	$3.92	$3.92	945,359
2021-04-08	$4.13	$4.14	$3.88	$3.98	$3.98	818,108
2021-04-07	$4.13	$4.17	$3.93	$4.08	$4.08	1,003,184
2021-04-06	$4.20	$4.30	$4.12	$4.17	$4.17	685,344
2021-04-05	$4.48	$4.49	$4.16	$4.20	$4.20	700,340
2021-04-01	$4.35	$4.47	$4.23	$4.35	$4.35	733,604
2021-03-31	$4.06	$4.32	$4.06	$4.24	$4.24	884,478
2021-03-30	$3.95	$4.07	$3.73	$3.99	$3.99	1,024,602
2021-03-29	$4.18	$4.25	$3.87	$3.94	$3.94	1,062,601
2021-03-26	$4.25	$4.44	$3.97	$4.19	$4.19	1,101,304
2021-03-25	$4.00	$4.30	$3.92	$4.21	$4.21	1,138,529
2021-03-24	$4.49	$4.57	$4.03	$4.09	$4.09	1,345,703
2021-03-23	$4.77	$4.77	$4.40	$4.45	$4.45	848,806
2021-03-22	$4.88	$4.96	$4.64	$4.73	$4.73	845,189
2021-03-19	$4.57	$4.92	$4.41	$4.84	$4.84	2,107,910
2021-03-18	$4.70	$4.98	$4.39	$4.40	$4.40	1,376,515
2021-03-17	$4.46	$4.90	$4.31	$4.70	$4.70	1,597,067
2021-03-16	$4.88	$4.89	$4.60	$4.76	$4.76	1,790,833
2021-03-15	$4.76	$5.06	$4.66	$4.89	$4.89	1,839,072
2021-03-12	$4.96	$5.00	$4.73	$4.92	$4.92	1,292,255
2021-03-11	$4.88	$5.24	$4.75	$5.07	$5.07	1,724,880
2021-03-10	$4.86	$5.04	$4.47	$4.61	$4.61	1,503,828
2021-03-09	$4.25	$5.09	$4.20	$4.74	$4.74	2,401,907
2021-03-08	$4.41	$4.47	$3.91	$3.95	$3.95	1,354,856
2021-03-05	$4.21	$4.30	$3.70	$4.17	$4.17	2,615,062
2021-03-04	$4.93	$5.07	$3.89	$4.13	$4.13	3,507,243
2021-03-03	$5.29	$5.44	$5.03	$5.10	$5.10	1,166,435
2021-03-02	$5.53	$5.59	$5.25	$5.30	$5.30	1,130,521
2021-03-01	$5.31	$5.64	$5.31	$5.47	$5.47	1,206,119
2021-02-26	$5.06	$5.36	$4.80	$5.11	$5.11	1,449,104
2021-02-25	$5.64	$5.70	$4.98	$5.12	$5.12	2,248,374
2021-02-24	$5.76	$5.89	$5.50	$5.61	$5.61	2,142,578
2021-02-23	$5.80	$5.81	$5.01	$5.62	$5.62	2,700,885
2021-02-22	$6.34	$6.63	$6.10	$6.14	$6.14	1,615,438
2021-02-19	$6.46	$7.00	$6.45	$6.68	$6.68	2,099,852
2021-02-18	$6.40	$6.62	$6.06	$6.24	$6.24	2,454,256
2021-02-17	$7.06	$7.16	$6.64	$6.93	$6.93	1,766,711
2021-02-16	$7.25	$7.73	$7.05	$7.24	$7.24	3,402,924
2021-02-12	$6.90	$7.00	$6.42	$6.63	$6.63	2,781,932
2021-02-11	$7.18	$7.48	$6.87	$6.98	$6.98	1,936,955
2021-02-10	$7.54	$7.55	$6.83	$7.07	$7.07	2,643,177
2021-02-09	$7.51	$8.33	$7.26	$7.54	$7.54	3,261,939
2021-02-08	$7.55	$7.63	$7.09	$7.50	$7.50	2,571,855
2021-02-05	$6.61	$7.81	$6.33	$7.41	$7.41	3,436,394
2021-02-04	$6.48	$6.57	$6.31	$6.50	$6.50	1,172,743
2021-02-03	$6.75	$6.96	$6.20	$6.32	$6.32	1,559,771
2021-02-02	$5.85	$7.01	$5.81	$6.55	$6.55	4,232,876
2021-02-01	$5.75	$5.92	$5.47	$5.78	$5.78	1,295,429
2021-01-29	$5.79	$6.06	$5.61	$5.67	$5.67	1,334,622
2021-01-28	$5.55	$6.06	$5.50	$5.79	$5.79	1,376,629
2021-01-27	$5.80	$6.09	$5.44	$5.62	$5.62	3,391,341
2021-01-26	$6.45	$6.53	$6.16	$6.20	$6.20	1,861,121
2021-01-25	$6.56	$6.75	$6.10	$6.39	$6.39	2,695,108
2021-01-22	$6.50	$6.73	$6.30	$6.60	$6.60	1,757,861
2021-01-21	$6.46	$6.85	$6.07	$6.61	$6.61	2,494,847
2021-01-20	$6.50	$6.92	$6.01	$6.37	$6.37	4,121,357
2021-01-19	$6.00	$6.74	$5.92	$6.28	$6.28	6,323,439
2021-01-15	$5.39	$5.43	$4.96	$5.31	$5.31	2,336,922
2021-01-14	$5.37	$5.46	$4.78	$5.37	$5.37	3,315,059
2021-01-13	$4.54	$5.49	$4.52	$5.31	$5.31	4,754,247
2021-01-12	$4.68	$4.74	$4.28	$4.59	$4.59	2,726,603
2021-01-11	$4.86	$4.91	$4.33	$4.57	$4.57	2,836,441
2021-01-08	$4.00	$5.08	$3.99	$4.77	$4.77	7,801,660
2021-01-07	$3.76	$3.96	$3.70	$3.91	$3.91	2,430,352
2021-01-06	$3.88	$3.92	$3.37	$3.71	$3.71	3,761,648
2021-01-05	$3.11	$4.15	$3.02	$3.72	$3.72	8,130,912
2021-01-04	$2.75	$3.25	$2.67	$3.11	$3.11	3,679,050
2020-12-31	$2.74	$2.74	$2.63	$2.65	$2.65	942,169
2020-12-30	$2.64	$2.79	$2.61	$2.70	$2.70	1,317,306
2020-12-29	$2.89	$3.09	$2.60	$2.64	$2.64	3,409,437
2020-12-28	$2.49	$2.83	$2.46	$2.70	$2.70	3,470,553
2020-12-24	$2.54	$2.57	$2.42	$2.43	$2.43	641,023
2020-12-23	$2.43	$2.60	$2.42	$2.51	$2.51	1,978,857
2020-12-22	$2.45	$2.50	$2.35	$2.43	$2.43	995,471
2020-12-21	$2.25	$2.54	$2.21	$2.42	$2.42	2,322,075
2020-12-18	$2.35	$2.48	$2.29	$2.29	$2.29	2,494,262
2020-12-17	$2.19	$2.35	$2.17	$2.33	$2.33	1,873,145
2020-12-16	$2.22	$2.23	$2.14	$2.14	$2.14	502,471
2020-12-15	$2.17	$2.21	$2.14	$2.20	$2.20	569,660
2020-12-14	$2.20	$2.22	$2.13	$2.14	$2.14	528,766
2020-12-11	$2.13	$2.21	$2.11	$2.15	$2.15	898,248
2020-12-10	$2.16	$2.21	$2.09	$2.12	$2.12	1,589,460
2020-12-09	$2.22	$2.22	$2.13	$2.16	$2.16	1,048,468
2020-12-08	$2.21	$2.22	$2.14	$2.22	$2.22	823,947
2020-12-07	$2.22	$2.24	$2.18	$2.21	$2.21	664,736
2020-12-04	$2.24	$2.29	$2.14	$2.19	$2.19	1,310,399
2020-12-03	$2.21	$2.27	$2.14	$2.26	$2.26	1,012,698
2020-12-02	$2.21	$2.23	$2.12	$2.19	$2.19	2,201,235
2020-12-01	$2.23	$2.28	$2.19	$2.23	$2.23	1,246,661
2020-11-30	$2.28	$2.31	$2.20	$2.22	$2.22	982,372
2020-11-27	$2.23	$2.31	$2.22	$2.28	$2.28	643,277
2020-11-25	$2.17	$2.24	$2.17	$2.21	$2.21	519,289
2020-11-24	$2.24	$2.25	$2.17	$2.17	$2.17	955,474
2020-11-23	$2.29	$2.32	$2.21	$2.23	$2.23	1,098,789
2020-11-20	$2.30	$2.32	$2.27	$2.29	$2.29	517,951
2020-11-19	$2.32	$2.34	$2.24	$2.33	$2.33	743,286
2020-11-18	$2.27	$2.37	$2.26	$2.32	$2.32	638,680
2020-11-17	$2.30	$2.31	$2.25	$2.27	$2.27	791,774
2020-11-16	$2.30	$2.34	$2.29	$2.31	$2.31	783,061
2020-11-13	$2.39	$2.48	$2.30	$2.33	$2.33	622,452
2020-11-12	$2.38	$2.43	$2.34	$2.40	$2.40	564,279
2020-11-11	$2.38	$2.41	$2.27	$2.37	$2.37	806,602
2020-11-10	$2.40	$2.44	$2.33	$2.38	$2.38	944,254
2020-11-09	$2.37	$2.41	$2.29	$2.33	$2.33	971,160
2020-11-06	$2.34	$2.35	$2.24	$2.31	$2.31	884,984
2020-11-05	$2.37	$2.45	$2.32	$2.37	$2.37	774,598
2020-11-04	$2.40	$2.42	$2.31	$2.37	$2.37	406,656
2020-11-03	$2.28	$2.42	$2.28	$2.39	$2.39	710,498
2020-11-02	$2.35	$2.36	$2.25	$2.26	$2.26	527,548
2020-10-30	$2.32	$2.34	$2.22	$2.29	$2.29	566,885
2020-10-29	$2.22	$2.38	$2.17	$2.36	$2.36	998,444
2020-10-28	$2.23	$2.24	$2.13	$2.17	$2.17	769,352
2020-10-27	$2.38	$2.40	$2.22	$2.28	$2.28	592,875
2020-10-26	$2.33	$2.40	$2.26	$2.35	$2.35	646,212
2020-10-23	$2.38	$2.41	$2.32	$2.34	$2.34	557,314
2020-10-22	$2.43	$2.45	$2.32	$2.35	$2.35	559,744
2020-10-21	$2.44	$2.48	$2.35	$2.40	$2.40	473,180
2020-10-20	$2.47	$2.49	$2.37	$2.45	$2.45	681,351
2020-10-19	$2.49	$2.50	$2.39	$2.45	$2.45	666,669
2020-10-16	$2.48	$2.50	$2.40	$2.43	$2.43	484,148
2020-10-15	$2.50	$2.51	$2.38	$2.51	$2.51	712,677
2020-10-14	$2.70	$2.73	$2.47	$2.49	$2.49	850,223
2020-10-13	$2.71	$2.77	$2.67	$2.70	$2.70	957,369
2020-10-12	$2.64	$2.80	$2.63	$2.68	$2.68	1,191,099
2020-10-09	$2.63	$2.71	$2.58	$2.61	$2.61	1,066,877
2020-10-08	$2.60	$2.69	$2.53	$2.59	$2.59	959,350
2020-10-07	$2.61	$2.64	$2.46	$2.57	$2.57	1,294,947
2020-10-06	$2.50	$2.72	$2.40	$2.42	$2.42	3,778,413
2020-10-05	$2.36	$2.52	$2.36	$2.47	$2.47	676,208
2020-10-02	$2.37	$2.44	$2.31	$2.36	$2.36	667,696
2020-10-01	$2.49	$2.50	$2.30	$2.48	$2.48	966,042
2020-09-30	$2.76	$2.76	$2.37	$2.38	$2.38	1,921,024
2020-09-29	$2.47	$2.80	$2.38	$2.71	$2.71	2,778,196
2020-09-28	$2.29	$2.49	$2.26	$2.46	$2.46	979,181
2020-09-25	$2.18	$2.26	$2.17	$2.24	$2.24	439,342
2020-09-24	$2.15	$2.29	$2.11	$2.22	$2.22	659,961
2020-09-23	$2.35	$2.38	$2.11	$2.13	$2.13	928,654
2020-09-22	$2.37	$2.44	$2.30	$2.34	$2.34	401,128
2020-09-21	$2.53	$2.59	$2.34	$2.37	$2.37	619,937
2020-09-18	$2.46	$2.53	$2.38	$2.50	$2.50	778,325
2020-09-17	$2.34	$2.46	$2.32	$2.44	$2.44	440,685
2020-09-16	$2.40	$2.44	$2.31	$2.40	$2.40	512,888
2020-09-15	$2.35	$2.44	$2.30	$2.38	$2.38	536,873
2020-09-14	$2.39	$2.40	$2.29	$2.35	$2.35	543,940
2020-09-11	$2.37	$2.40	$2.26	$2.33	$2.33	623,190
2020-09-10	$2.35	$2.39	$2.23	$2.37	$2.37	779,588
2020-09-09	$2.20	$2.34	$2.18	$2.31	$2.31	907,145
2020-09-08	$2.35	$2.35	$2.17	$2.18	$2.18	1,080,372
2020-09-04	$2.36	$2.37	$2.20	$2.31	$2.31	1,040,191
2020-09-03	$2.55	$2.57	$2.31	$2.37	$2.37	1,359,444
2020-09-02	$2.60	$2.65	$2.50	$2.55	$2.55	765,724
2020-09-01	$2.68	$2.72	$2.57	$2.61	$2.61	953,381
2020-08-31	$2.59	$2.78	$2.55	$2.67	$2.67	988,381
2020-08-28	$2.69	$2.69	$2.55	$2.61	$2.61	698,095
2020-08-27	$2.75	$2.75	$2.57	$2.63	$2.63	1,090,463
2020-08-26	$2.59	$2.76	$2.59	$2.74	$2.74	809,036
2020-08-25	$2.65	$2.67	$2.52	$2.65	$2.65	1,049,157
2020-08-24	$2.85	$2.89	$2.61	$2.68	$2.68	1,141,737
2020-08-21	$2.85	$2.96	$2.80	$2.81	$2.81	1,209,498
2020-08-20	$2.89	$2.89	$2.75	$2.87	$2.87	963,708
2020-08-19	$2.80	$2.98	$2.62	$2.87	$2.87	1,959,973
2020-08-18	$3.00	$3.01	$2.72	$2.89	$2.89	7,860,303
2020-08-17	$2.54	$2.71	$2.38	$2.64	$2.64	1,633,523
2020-08-14	$2.60	$2.69	$2.45	$2.54	$2.54	1,099,412
2020-08-13	$2.41	$2.65	$2.40	$2.60	$2.60	634,184
2020-08-12	$2.40	$2.50	$2.40	$2.43	$2.43	453,210
2020-08-11	$2.56	$2.57	$2.40	$2.40	$2.40	745,993
2020-08-10	$2.59	$2.61	$2.49	$2.57	$2.57	511,980
2020-08-07	$2.70	$2.70	$2.41	$2.58	$2.58	910,797
2020-08-06	$2.78	$2.79	$2.52	$2.68	$2.68	630,985
2020-08-05	$2.92	$2.97	$2.57	$2.61	$2.61	1,343,155
2020-08-04	$2.88	$2.98	$2.82	$2.89	$2.89	793,179
2020-08-03	$2.82	$2.94	$2.78	$2.85	$2.85	755,696
2020-07-31	$2.82	$2.92	$2.65	$2.76	$2.76	1,081,524
2020-07-30	$2.44	$2.90	$2.41	$2.85	$2.85	1,952,066
2020-07-29	$2.43	$2.45	$2.37	$2.42	$2.42	317,401
2020-07-28	$2.50	$2.50	$2.36	$2.44	$2.44	325,052
2020-07-27	$2.36	$2.50	$2.35	$2.50	$2.50	671,418
2020-07-24	$2.34	$2.39	$2.26	$2.34	$2.34	293,098
2020-07-23	$2.34	$2.42	$2.26	$2.34	$2.34	373,623
2020-07-22	$2.41	$2.47	$2.33	$2.40	$2.40	379,238
2020-07-21	$2.45	$2.52	$2.40	$2.44	$2.44	373,636
2020-07-20	$2.34	$2.45	$2.34	$2.42	$2.42	549,419
2020-07-17	$2.30	$2.39	$2.26	$2.34	$2.34	578,800
2020-07-16	$2.34	$2.34	$2.25	$2.30	$2.30	363,100
2020-07-15	$2.31	$2.38	$2.27	$2.34	$2.34	441,300
2020-07-14	$2.27	$2.33	$2.20	$2.27	$2.27	429,600
2020-07-13	$2.35	$2.39	$2.26	$2.27	$2.27	787,700
2020-07-10	$2.38	$2.44	$2.27	$2.31	$2.31	582,700
2020-07-09	$2.43	$2.44	$2.26	$2.30	$2.30	639,900
2020-07-08	$2.44	$2.51	$2.39	$2.42	$2.42	342,200
2020-07-07	$2.55	$2.55	$2.42	$2.45	$2.45	575,300
2020-07-06	$2.52	$2.60	$2.47	$2.55	$2.55	819,400
2020-07-02	$2.38	$2.48	$2.35	$2.47	$2.47	613,200
2020-07-01	$2.34	$2.37	$2.19	$2.34	$2.34	787,100
2020-06-30	$2.36	$2.42	$2.26	$2.33	$2.33	716,600
2020-06-29	$2.56	$2.60	$2.29	$2.38	$2.38	988,300
2020-06-26	$2.50	$2.60	$2.47	$2.50	$2.50	6,608,435
2020-06-25	$2.52	$2.65	$2.44	$2.54	$2.54	792,636
2020-06-24	$2.52	$2.63	$2.36	$2.54	$2.54	1,054,491
2020-06-23	$2.59	$2.72	$2.53	$2.56	$2.56	786,755
2020-06-22	$2.53	$2.65	$2.52	$2.58	$2.58	604,519
2020-06-19	$2.62	$2.62	$2.50	$2.61	$2.61	730,965
2020-06-18	$2.58	$2.64	$2.50	$2.56	$2.56	450,146
2020-06-17	$2.63	$2.67	$2.51	$2.55	$2.55	540,431
2020-06-16	$2.68	$2.70	$2.55	$2.62	$2.62	557,075
2020-06-15	$2.56	$2.68	$2.45	$2.56	$2.56	659,582
2020-06-12	$2.67	$2.68	$2.46	$2.56	$2.56	703,168
2020-06-11	$2.59	$2.75	$2.45	$2.45	$2.45	697,536
2020-06-10	$2.93	$2.95	$2.46	$2.69	$2.69	1,179,067
2020-06-09	$2.74	$3.07	$2.72	$2.95	$2.95	1,750,475
2020-06-08	$2.57	$2.85	$2.56	$2.73	$2.73	1,289,772
2020-06-05	$2.39	$2.53	$2.36	$2.52	$2.52	847,896
2020-06-04	$2.44	$2.44	$2.29	$2.37	$2.37	575,291
2020-06-03	$2.40	$2.50	$2.35	$2.43	$2.43	768,168
2020-06-02	$2.32	$2.40	$2.26	$2.34	$2.34	724,522
2020-06-01	$2.20	$2.33	$2.16	$2.27	$2.27	537,801
2020-05-29	$2.24	$2.25	$2.15	$2.23	$2.23	438,380
2020-05-28	$2.28	$2.37	$2.22	$2.23	$2.23	513,413
2020-05-27	$2.26	$2.28	$2.12	$2.28	$2.28	498,641
2020-05-26	$2.29	$2.29	$2.17	$2.25	$2.25	546,531
2020-05-22	$2.19	$2.20	$2.14	$2.17	$2.17	390,716
2020-05-21	$2.25	$2.27	$2.18	$2.20	$2.20	492,673
2020-05-20	$2.19	$2.27	$2.18	$2.25	$2.25	427,333
2020-05-19	$2.22	$2.29	$2.15	$2.17	$2.17	543,387
2020-05-18	$2.31	$2.38	$2.17	$2.20	$2.20	890,078
2020-05-15	$2.21	$2.32	$2.16	$2.26	$2.26	547,208
2020-05-14	$2.12	$2.29	$2.01	$2.27	$2.27	788,398
2020-05-13	$2.47	$2.50	$2.00	$2.10	$2.10	2,030,818
2020-05-12	$2.53	$2.60	$2.45	$2.45	$2.45	703,649
2020-05-11	$2.64	$2.72	$2.50	$2.54	$2.54	1,002,636
2020-05-08	$2.50	$2.64	$2.49	$2.61	$2.61	870,207
2020-05-07	$2.36	$2.52	$2.34	$2.44	$2.44	783,437
2020-05-06	$2.52	$2.62	$2.33	$2.41	$2.41	904,920
2020-05-05	$2.66	$2.70	$2.50	$2.52	$2.52	1,058,659
2020-05-04	$2.38	$2.63	$2.34	$2.62	$2.62	923,569
2020-05-01	$2.49	$2.50	$2.28	$2.39	$2.39	885,484
2020-04-30	$2.65	$2.65	$2.46	$2.51	$2.51	929,273
2020-04-29	$2.52	$2.72	$2.43	$2.62	$2.62	1,369,185
2020-04-28	$2.76	$2.87	$2.38	$2.49	$2.49	2,163,268
2020-04-27	$2.45	$2.65	$2.35	$2.62	$2.62	2,838,911
2020-04-24	$2.02	$2.39	$1.95	$2.31	$2.31	1,762,419
2020-04-23	$1.79	$2.03	$1.78	$1.99	$1.99	1,569,274
2020-04-22	$1.87	$1.87	$1.75	$1.79	$1.79	589,311
2020-04-21	$1.82	$1.87	$1.70	$1.80	$1.80	772,275
2020-04-20	$1.78	$1.84	$1.69	$1.83	$1.83	979,289
2020-04-17	$1.88	$1.90	$1.65	$1.70	$1.70	889,940
2020-04-16	$1.88	$1.90	$1.72	$1.78	$1.78	877,896
2020-04-15	$1.50	$1.75	$1.49	$1.74	$1.74	915,458
2020-04-14	$1.85	$2.00	$1.48	$1.49	$1.49	2,713,262
2020-04-13	$1.40	$1.68	$1.39	$1.65	$1.65	1,309,564
2020-04-09	$1.40	$1.42	$1.32	$1.34	$1.34	645,737
2020-04-08	$1.30	$1.39	$1.27	$1.36	$1.36	327,350
2020-04-07	$1.36	$1.40	$1.24	$1.25	$1.25	558,454
2020-04-06	$1.40	$1.43	$1.31	$1.35	$1.35	486,359
2020-04-03	$1.34	$1.40	$1.31	$1.33	$1.33	314,556
2020-04-02	$1.41	$1.46	$1.33	$1.33	$1.33	178,000
2020-04-01	$1.41	$1.44	$1.31	$1.36	$1.36	323,799
2020-03-31	$1.47	$1.50	$1.42	$1.48	$1.48	284,651
2020-03-30	$1.51	$1.56	$1.35	$1.36	$1.36	359,148
2020-03-27	$1.52	$1.58	$1.41	$1.50	$1.50	520,626
2020-03-26	$1.39	$1.61	$1.36	$1.50	$1.50	702,799
2020-03-25	$1.34	$1.44	$1.26	$1.29	$1.29	687,443
2020-03-24	$1.12	$1.49	$1.07	$1.26	$1.26	623,526
2020-03-23	$1.11	$1.16	$1.05	$1.08	$1.08	525,010
2020-03-20	$1.11	$1.19	$1.05	$1.06	$1.06	342,438
2020-03-19	$1.18	$1.19	$1.05	$1.10	$1.10	496,197
2020-03-18	$1.12	$1.18	$1.00	$1.15	$1.15	528,517
2020-03-17	$1.14	$1.14	$1.05	$1.10	$1.10	349,106
2020-03-16	$1.05	$1.25	$1.00	$1.11	$1.11	571,042
2020-03-13	$1.20	$1.22	$1.01	$1.04	$1.04	947,588
2020-03-12	$1.15	$1.18	$0.95	$1.01	$1.01	755,600
2020-03-11	$1.37	$1.43	$1.15	$1.18	$1.18	424,661
2020-03-10	$1.51	$1.63	$1.31	$1.36	$1.36	379,278
2020-03-09	$1.50	$1.52	$1.34	$1.38	$1.38	502,097
2020-03-06	$1.63	$1.64	$1.51	$1.52	$1.52	438,331
2020-03-05	$1.65	$1.69	$1.61	$1.63	$1.63	296,035
2020-03-04	$1.71	$1.71	$1.64	$1.66	$1.66	255,954
2020-03-03	$1.74	$1.80	$1.64	$1.64	$1.64	409,332
2020-03-02	$1.78	$1.83	$1.68	$1.74	$1.74	360,955
2020-02-28	$1.62	$1.74	$1.61	$1.72	$1.72	481,141
2020-02-27	$1.65	$1.67	$1.59	$1.62	$1.62	503,757
2020-02-26	$1.68	$1.79	$1.65	$1.65	$1.65	413,638
2020-02-25	$1.76	$1.83	$1.65	$1.67	$1.67	436,639
2020-02-24	$1.83	$1.85	$1.75	$1.75	$1.75	507,816
2020-02-21	$1.90	$1.94	$1.85	$1.85	$1.85	1,024,234
2020-02-20	$1.88	$1.94	$1.81	$1.89	$1.89	538,881
2020-02-19	$1.82	$1.95	$1.80	$1.89	$1.89	829,337
2020-02-18	$1.65	$1.82	$1.62	$1.78	$1.78	901,961
2020-02-14	$1.71	$1.72	$1.63	$1.65	$1.65	322,784
2020-02-13	$1.72	$1.75	$1.64	$1.68	$1.68	583,654
2020-02-12	$1.80	$1.82	$1.73	$1.74	$1.74	469,992
2020-02-11	$1.82	$1.83	$1.79	$1.79	$1.79	577,953
2020-02-10	$1.84	$1.88	$1.75	$1.81	$1.81	817,146
2020-02-07	$1.64	$1.82	$1.59	$1.71	$1.71	4,553,187
2020-02-06	$2.50	$2.59	$2.20	$2.20	$2.20	440,313
2020-02-05	$2.53	$2.59	$2.48	$2.50	$2.50	109,939
2020-02-04	$2.58	$2.75	$2.45	$2.50	$2.50	284,869
2020-02-03	$2.39	$2.62	$2.38	$2.61	$2.61	188,835
2020-01-31	$2.21	$2.39	$2.21	$2.37	$2.37	208,474
2020-01-30	$2.50	$2.54	$2.13	$2.20	$2.20	305,720
2020-01-29	$2.60	$2.70	$2.45	$2.50	$2.50	298,177
2020-01-28	$2.70	$2.84	$2.51	$2.59	$2.59	316,725
2020-01-27	$2.75	$2.75	$2.60	$2.67	$2.67	260,607
2020-01-24	$2.80	$2.91	$2.70	$2.72	$2.72	436,275
2020-01-23	$3.06	$3.09	$2.75	$2.77	$2.77	756,971
2020-01-22	$3.05	$3.29	$2.99	$3.07	$3.07	999,348
2020-01-21	$3.09	$3.25	$2.84	$2.91	$2.91	1,133,228
2020-01-17	$2.46	$2.85	$2.46	$2.82	$2.82	529,685
2020-01-16	$2.54	$2.54	$2.46	$2.49	$2.49	132,910
2020-01-15	$2.65	$2.65	$2.50	$2.55	$2.55	98,139
2020-01-14	$2.59	$2.67	$2.51	$2.62	$2.62	149,279
2020-01-13	$2.47	$2.57	$2.40	$2.56	$2.56	157,674
2020-01-10	$2.42	$2.45	$2.35	$2.43	$2.43	59,158
2020-01-09	$2.48	$2.49	$2.38	$2.42	$2.42	113,956
2020-01-08	$2.38	$2.50	$2.38	$2.46	$2.46	94,451
2020-01-07	$2.56	$2.56	$2.31	$2.39	$2.39	259,483
2020-01-06	$2.67	$2.69	$2.50	$2.54	$2.54	196,465
2020-01-03	$2.52	$2.66	$2.32	$2.63	$2.63	161,577
2020-01-02	$2.48	$2.58	$2.40	$2.58	$2.58	211,940
2019-12-31	$2.25	$2.45	$2.20	$2.42	$2.42	291,111
2019-12-30	$2.21	$2.25	$2.16	$2.24	$2.24	128,897
2019-12-27	$2.08	$2.23	$2.03	$2.20	$2.20	132,461
2019-12-26	$2.03	$2.10	$2.00	$2.08	$2.08	270,660
2019-12-24	$2.00	$2.07	$1.98	$2.01	$2.01	57,087
2019-12-23	$2.00	$2.05	$1.97	$2.03	$2.03	90,962
2019-12-20	$2.01	$2.05	$1.89	$2.00	$2.00	182,124
2019-12-19	$1.96	$2.01	$1.92	$2.00	$2.00	106,405
2019-12-18	$2.02	$2.04	$1.96	$1.99	$1.99	85,498
2019-12-17	$2.02	$2.14	$2.01	$2.03	$2.03	93,350
2019-12-16	$2.15	$2.15	$2.02	$2.04	$2.04	101,678
2019-12-13	$2.06	$2.15	$1.97	$2.13	$2.13	138,404
2019-12-12	$1.95	$2.07	$1.85	$2.07	$2.07	211,450
2019-12-11	$1.85	$1.92	$1.80	$1.90	$1.90	116,594
2019-12-10	$1.96	$1.98	$1.81	$1.81	$1.81	116,847
2019-12-09	$1.98	$2.00	$1.87	$1.99	$1.99	122,828
2019-12-06	$1.95	$2.02	$1.94	$2.00	$2.00	77,086
2019-12-05	$1.80	$1.98	$1.80	$1.95	$1.95	202,162
2019-12-04	$1.76	$1.85	$1.75	$1.77	$1.77	239,710
2019-12-03	$2.15	$2.19	$1.63	$1.76	$1.76	709,032
2019-12-02	$2.17	$2.28	$2.14	$2.15	$2.15	192,400
2019-11-29	$2.15	$2.18	$2.15	$2.15	$2.15	34,772
2019-11-27	$2.15	$2.18	$2.11	$2.17	$2.17	138,819
2019-11-26	$2.21	$2.26	$2.14	$2.16	$2.16	174,087
2019-11-25	$2.26	$2.29	$2.19	$2.22	$2.22	98,048
2019-11-22	$2.09	$2.26	$2.08	$2.23	$2.23	193,911
2019-11-21	$2.13	$2.13	$2.07	$2.11	$2.11	132,199
2019-11-20	$2.08	$2.13	$2.05	$2.10	$2.10	192,039
2019-11-19	$2.05	$2.16	$2.05	$2.08	$2.08	117,237
2019-11-18	$2.09	$2.18	$2.06	$2.07	$2.07	141,150
2019-11-15	$2.19	$2.21	$2.14	$2.17	$2.17	77,198
2019-11-14	$2.18	$2.20	$2.11	$2.19	$2.19	56,276
2019-11-13	$2.19	$2.27	$2.06	$2.18	$2.18	167,995
2019-11-12	$2.19	$2.27	$2.15	$2.19	$2.19	44,176
2019-11-11	$2.33	$2.38	$2.16	$2.18	$2.18	159,245
2019-11-08	$2.31	$2.45	$2.31	$2.40	$2.40	71,323
2019-11-07	$2.40	$2.41	$2.28	$2.32	$2.32	116,615
2019-11-06	$2.45	$2.56	$2.40	$2.41	$2.41	95,308
2019-11-05	$2.70	$2.73	$2.40	$2.43	$2.43	168,639
2019-11-04	$2.55	$2.73	$2.50	$2.70	$2.70	370,051
2019-11-01	$2.06	$2.64	$2.06	$2.48	$2.48	758,948
2019-10-31	$2.10	$2.10	$2.03	$2.05	$2.05	76,678
2019-10-30	$2.20	$2.29	$2.06	$2.08	$2.08	216,546
2019-10-29	$2.12	$2.32	$2.03	$2.19	$2.19	353,981
2019-10-28	$2.18	$2.18	$2.02	$2.10	$2.10	213,383
2019-10-25	$2.20	$2.26	$2.06	$2.14	$2.14	207,882
2019-10-24	$2.32	$2.32	$2.13	$2.19	$2.19	236,477
2019-10-23	$2.30	$2.34	$2.23	$2.28	$2.28	126,605
2019-10-22	$2.36	$2.46	$2.30	$2.30	$2.30	171,897
2019-10-21	$2.37	$2.43	$2.30	$2.35	$2.35	201,991
2019-10-18	$2.41	$2.51	$2.30	$2.32	$2.32	125,090
2019-10-17	$2.49	$2.61	$2.27	$2.43	$2.43	382,450
2019-10-16	$2.60	$2.67	$2.42	$2.51	$2.51	429,696
2019-10-15	$2.82	$2.91	$2.60	$2.61	$2.61	356,383
2019-10-14	$2.93	$2.96	$2.83	$2.85	$2.85	88,028
2019-10-11	$3.08	$3.13	$2.73	$2.92	$2.92	229,985
2019-10-10	$3.18	$3.26	$3.04	$3.10	$3.10	188,581
2019-10-09	$3.02	$3.38	$2.95	$3.19	$3.19	274,768
2019-10-08	$3.35	$3.35	$3.14	$3.24	$3.24	198,447
2019-10-07	$3.25	$3.53	$3.25	$3.34	$3.34	244,188
2019-10-04	$3.45	$3.58	$3.15	$3.19	$3.19	356,334
2019-10-03	$3.24	$3.39	$3.11	$3.38	$3.38	319,713
2019-10-02	$2.85	$3.26	$2.81	$3.23	$3.23	551,796
2019-10-01	$3.02	$3.03	$2.67	$2.73	$2.73	225,856
2019-09-30	$2.88	$3.00	$2.83	$2.97	$2.97	157,956
2019-09-27	$2.92	$2.94	$2.80	$2.86	$2.86	132,021
2019-09-26	$2.81	$3.02	$2.80	$2.88	$2.88	133,339
2019-09-25	$2.75	$2.86	$2.70	$2.77	$2.77	103,361
2019-09-24	$2.82	$2.87	$2.62	$2.76	$2.76	197,536
2019-09-23	$3.05	$3.05	$2.77	$2.82	$2.82	214,357
2019-09-20	$3.02	$3.05	$2.96	$3.05	$3.05	78,854
2019-09-19	$3.01	$3.10	$2.96	$3.03	$3.03	125,554
2019-09-18	$3.10	$3.14	$3.01	$3.02	$3.02	89,313
2019-09-17	$3.06	$3.16	$3.06	$3.14	$3.14	149,916
2019-09-16	$3.05	$3.08	$3.01	$3.08	$3.08	108,586
2019-09-13	$3.10	$3.11	$3.01	$3.05	$3.05	126,614
2019-09-12	$3.08	$3.15	$3.03	$3.09	$3.09	57,859
2019-09-11	$3.05	$3.15	$3.05	$3.10	$3.10	96,027
2019-09-10	$3.17	$3.20	$3.03	$3.03	$3.03	117,130
2019-09-09	$3.26	$3.35	$3.12	$3.16	$3.16	147,653
2019-09-06	$3.32	$3.44	$3.27	$3.27	$3.27	113,185
2019-09-05	$3.22	$3.51	$3.22	$3.34	$3.34	215,730
2019-09-04	$3.25	$3.40	$3.16	$3.21	$3.21	183,759
2019-09-03	$3.36	$3.54	$3.25	$3.28	$3.28	392,262
2019-08-30	$3.28	$3.48	$3.25	$3.33	$3.33	489,236
2019-08-29	$3.20	$3.24	$3.01	$3.12	$3.12	207,235
2019-08-28	$3.24	$3.28	$3.12	$3.21	$3.21	158,051
2019-08-27	$3.30	$3.41	$3.18	$3.24	$3.24	210,702
2019-08-26	$3.18	$3.42	$3.15	$3.26	$3.26	688,917
2019-08-23	$2.84	$3.13	$2.75	$3.13	$3.13	382,044
2019-08-22	$2.65	$2.87	$2.65	$2.82	$2.82	150,090
2019-08-21	$2.73	$2.74	$2.63	$2.66	$2.66	52,470
2019-08-20	$2.83	$2.87	$2.60	$2.71	$2.71	252,813
2019-08-19	$2.58	$2.88	$2.58	$2.85	$2.85	312,187
2019-08-16	$2.43	$2.72	$2.43	$2.60	$2.60	195,971
2019-08-15	$2.42	$2.59	$2.40	$2.41	$2.41	123,765
2019-08-14	$2.46	$2.50	$2.37	$2.42	$2.42	83,990
2019-08-13	$2.46	$2.60	$2.40	$2.48	$2.48	147,239
2019-08-12	$2.45	$2.65	$2.39	$2.56	$2.56	211,786
2019-08-09	$2.34	$2.57	$2.31	$2.51	$2.51	226,690
2019-08-08	$2.38	$2.45	$2.29	$2.34	$2.34	89,699
2019-08-07	$2.47	$2.71	$2.39	$2.39	$2.39	198,741
2019-08-06	$2.66	$2.67	$2.26	$2.47	$2.47	203,440
2019-08-05	$2.33	$2.53	$2.19	$2.53	$2.53	158,286
2019-08-02	$2.47	$2.48	$2.30	$2.30	$2.30	87,313
2019-08-01	$2.30	$2.49	$2.28	$2.43	$2.43	224,333
2019-07-31	$2.28	$2.49	$2.15	$2.30	$2.30	183,763
2019-07-30	$2.40	$2.40	$2.24	$2.25	$2.25	79,694
2019-07-29	$2.24	$2.33	$2.23	$2.24	$2.24	33,932
2019-07-26	$2.31	$2.40	$2.26	$2.26	$2.26	31,575
2019-07-25	$2.24	$2.35	$2.23	$2.30	$2.30	42,217
2019-07-24	$2.20	$2.27	$2.18	$2.24	$2.24	48,065
2019-07-23	$2.29	$2.35	$2.15	$2.17	$2.17	101,979
2019-07-22	$2.35	$2.43	$2.27	$2.29	$2.29	55,765
2019-07-19	$2.40	$2.46	$2.30	$2.35	$2.35	47,200
2019-07-18	$2.39	$2.47	$2.35	$2.38	$2.38	45,954
2019-07-17	$2.32	$2.39	$2.32	$2.37	$2.37	31,762
2019-07-16	$2.28	$2.40	$2.27	$2.31	$2.31	43,160
2019-07-15	$2.47	$2.50	$2.31	$2.36	$2.36	78,357
2019-07-12	$2.48	$2.66	$2.43	$2.47	$2.47	126,836
2019-07-11	$2.46	$2.47	$2.37	$2.44	$2.44	64,540
2019-07-10	$2.43	$2.45	$2.30	$2.44	$2.44	58,516
2019-07-09	$2.20	$2.48	$2.20	$2.43	$2.43	136,903
2019-07-08	$2.14	$2.20	$2.13	$2.16	$2.16	44,894
2019-07-05	$2.19	$2.22	$2.09	$2.13	$2.13	83,030
2019-07-03	$2.23	$2.26	$2.15	$2.18	$2.18	60,369
2019-07-02	$2.26	$2.29	$2.17	$2.22	$2.22	58,558
2019-07-01	$2.40	$2.47	$2.25	$2.26	$2.26	49,604
2019-06-28	$2.28	$2.39	$2.28	$2.38	$2.38	94,250
2019-06-27	$2.19	$2.28	$2.19	$2.27	$2.27	55,703
2019-06-26	$2.15	$2.24	$2.15	$2.18	$2.18	33,330
2019-06-25	$2.16	$2.22	$2.13	$2.14	$2.14	68,008
2019-06-24	$2.19	$2.25	$2.11	$2.17	$2.17	94,797
2019-06-21	$2.06	$2.21	$2.00	$2.20	$2.20	288,826
2019-06-20	$2.24	$2.25	$2.00	$2.07	$2.07	321,059
2019-06-19	$2.26	$2.39	$1.93	$2.12	$2.12	450,633
2019-06-18	$2.52	$2.55	$2.29	$2.38	$2.38	166,805
2019-06-17	$2.44	$2.55	$2.40	$2.53	$2.53	164,859
2019-06-14	$2.56	$2.62	$2.45	$2.49	$2.49	238,034
2019-06-13	$2.67	$2.74	$2.55	$2.57	$2.57	166,464
2019-06-12	$2.71	$2.85	$2.68	$2.71	$2.71	45,904
2019-06-11	$2.80	$2.93	$2.72	$2.73	$2.73	72,464
2019-06-10	$2.71	$2.80	$2.70	$2.77	$2.77	63,636
2019-06-07	$2.92	$2.92	$2.71	$2.74	$2.74	66,399
2019-06-06	$2.72	$2.95	$2.72	$2.92	$2.92	114,455
2019-06-05	$2.83	$2.99	$2.75	$2.76	$2.76	202,883
2019-06-04	$2.68	$2.88	$2.65	$2.86	$2.86	166,199
2019-06-03	$2.38	$2.70	$2.30	$2.66	$2.66	266,748
2019-05-31	$2.48	$2.60	$2.39	$2.40	$2.40	90,552
2019-05-30	$2.67	$2.70	$2.48	$2.50	$2.50	205,267
2019-05-29	$2.67	$2.72	$2.60	$2.68	$2.68	111,709
2019-05-28	$2.77	$2.80	$2.66	$2.70	$2.70	126,002
2019-05-24	$2.60	$2.81	$2.53	$2.60	$2.60	66,108
2019-05-23	$2.69	$2.69	$2.58	$2.62	$2.62	99,940
2019-05-22	$2.73	$2.81	$2.70	$2.70	$2.70	53,943
2019-05-21	$2.76	$2.85	$2.70	$2.75	$2.75	27,273
2019-05-20	$2.73	$2.79	$2.68	$2.72	$2.72	87,074
2019-05-17	$2.85	$2.85	$2.72	$2.75	$2.75	151,471
2019-05-16	$2.98	$3.02	$2.87	$2.89	$2.89	159,776
2019-05-15	$2.93	$3.18	$2.91	$2.97	$2.97	100,388
2019-05-14	$3.03	$3.09	$2.90	$2.93	$2.93	89,019
2019-05-13	$3.05	$3.19	$3.04	$3.07	$3.07	160,644
2019-05-10	$3.24	$3.26	$3.02	$3.16	$3.16	201,276
2019-05-09	$3.00	$3.41	$2.93	$3.27	$3.27	281,755
2019-05-08	$3.02	$3.12	$3.01	$3.12	$3.12	69,559
2019-05-07	$2.93	$3.06	$2.91	$3.06	$3.06	178,773
2019-05-06	$2.99	$3.00	$2.90	$2.96	$2.96	90,884
2019-05-03	$2.78	$3.00	$2.76	$2.99	$2.99	107,872
2019-05-02	$2.92	$2.95	$2.41	$2.78	$2.78	384,078
2019-05-01	$3.08	$3.08	$2.88	$2.91	$2.91	146,336
2019-04-30	$3.05	$3.10	$2.98	$3.02	$3.02	101,656
2019-04-29	$3.09	$3.19	$3.02	$3.03	$3.03	140,519
2019-04-26	$3.03	$3.13	$2.98	$3.06	$3.06	56,941
2019-04-25	$2.95	$3.00	$2.90	$3.00	$3.00	120,413
2019-04-24	$3.02	$3.04	$2.97	$2.97	$2.97	82,456
2019-04-23	$2.90	$3.09	$2.90	$3.05	$3.05	116,865
2019-04-22	$3.01	$3.01	$2.90	$2.93	$2.93	83,063
2019-04-18	$2.98	$3.00	$2.90	$2.99	$2.99	94,374
2019-04-17	$2.88	$2.98	$2.80	$2.96	$2.96	206,224
2019-04-16	$3.10	$3.12	$2.80	$2.85	$2.85	336,985
2019-04-15	$3.05	$3.13	$2.96	$3.07	$3.07	231,137
2019-04-12	$3.12	$3.17	$3.04	$3.09	$3.09	197,041
2019-04-11	$3.10	$3.11	$3.03	$3.06	$3.06	88,207
2019-04-10	$3.14	$3.23	$3.00	$3.07	$3.07	96,074
2019-04-09	$3.05	$3.14	$3.01	$3.12	$3.12	65,048
2019-04-08	$3.16	$3.17	$3.03	$3.05	$3.05	182,684
2019-04-05	$3.21	$3.26	$3.06	$3.15	$3.15	132,707
2019-04-04	$3.42	$3.43	$3.16	$3.18	$3.18	143,488
2019-04-03	$3.25	$3.44	$3.22	$3.40	$3.40	239,093
2019-04-02	$3.17	$3.30	$3.09	$3.22	$3.22	217,028
2019-04-01	$3.06	$3.15	$2.96	$3.15	$3.15	186,627
2019-03-29	$2.96	$3.10	$2.91	$3.00	$3.00	117,418
2019-03-28	$3.01	$3.01	$2.85	$2.95	$2.95	97,286
2019-03-27	$2.98	$3.01	$2.82	$2.99	$2.99	95,923
2019-03-26	$3.01	$3.05	$2.91	$2.96	$2.96	119,613
2019-03-25	$2.98	$3.05	$2.94	$3.04	$3.04	139,529
2019-03-22	$3.04	$3.05	$2.90	$2.95	$2.95	165,255
2019-03-21	$3.05	$3.11	$2.99	$3.05	$3.05	180,865
2019-03-20	$2.90	$3.08	$2.87	$3.03	$3.03	228,605
2019-03-19	$3.09	$3.10	$2.92	$3.05	$3.05	121,911
2019-03-18	$2.98	$3.16	$2.91	$3.09	$3.09	248,311
2019-03-15	$2.80	$2.91	$2.72	$2.85	$2.85	322,617
2019-03-14	$3.01	$3.24	$2.89	$3.00	$3.00	276,307
2019-03-13	$3.00	$3.03	$2.86	$2.96	$2.96	149,110
2019-03-12	$3.00	$3.03	$2.90	$2.98	$2.98	93,455
2019-03-11	$2.92	$2.98	$2.72	$2.98	$2.98	162,292
2019-03-08	$2.94	$2.95	$2.80	$2.85	$2.85	233,373
2019-03-07	$3.01	$3.06	$2.92	$2.96	$2.96	175,917
2019-03-06	$3.07	$3.09	$3.00	$3.02	$3.02	82,507
2019-03-05	$3.18	$3.23	$3.05	$3.09	$3.09	113,599
2019-03-04	$3.23	$3.24	$3.08	$3.19	$3.19	116,779
2019-03-01	$3.18	$3.25	$3.00	$3.19	$3.19	272,259
2019-02-28	$3.03	$3.18	$3.03	$3.11	$3.11	186,653
2019-02-27	$3.10	$3.10	$2.88	$3.05	$3.05	300,947
2019-02-26	$3.32	$3.47	$3.10	$3.10	$3.10	378,776
2019-02-25	$3.70	$3.75	$3.32	$3.38	$3.38	347,996
2019-02-22	$3.66	$3.73	$3.46	$3.64	$3.64	321,465
2019-02-21	$3.90	$3.98	$3.25	$3.69	$3.69	679,752
2019-02-20	$3.58	$4.00	$3.45	$3.85	$3.85	996,671
2019-02-19	$3.45	$3.45	$3.25	$3.45	$3.45	169,337
2019-02-15	$3.30	$3.48	$3.29	$3.30	$3.30	114,455
2019-02-14	$3.56	$3.63	$3.25	$3.30	$3.30	325,819
2019-02-13	$3.30	$3.60	$3.25	$3.51	$3.51	243,036
2019-02-12	$3.29	$3.29	$3.18	$3.28	$3.28	158,680
2019-02-11	$3.22	$3.28	$3.05	$3.23	$3.23	185,014
2019-02-08	$3.08	$3.29	$3.06	$3.20	$3.20	197,713
2019-02-07	$3.02	$3.10	$2.90	$3.10	$3.10	104,128
2019-02-06	$2.91	$3.07	$2.91	$3.06	$3.06	253,929
2019-02-05	$2.83	$2.94	$2.80	$2.91	$2.91	187,207
2019-02-04	$3.04	$3.04	$2.60	$2.80	$2.80	403,261
2019-02-01	$3.05	$3.06	$2.78	$2.90	$2.90	284,603
2019-01-31	$3.10	$3.14	$2.75	$3.08	$3.08	464,614
2019-01-30	$3.50	$3.55	$2.85	$3.12	$3.12	774,756
2019-01-29	$3.20	$3.57	$3.11	$3.48	$3.48	835,204
2019-01-28	$3.24	$3.30	$3.03	$3.19	$3.19	1,154,071
2019-01-25	$2.83	$3.33	$2.75	$3.10	$3.10	2,181,112
2019-01-24	$2.60	$2.97	$2.60	$2.80	$2.80	831,910
2019-01-23	$2.64	$2.75	$2.33	$2.48	$2.48	234,001
2019-01-22	$2.52	$2.75	$2.45	$2.61	$2.61	285,445
2019-01-18	$2.36	$2.65	$2.28	$2.56	$2.56	345,680
2019-01-17	$2.29	$2.37	$2.13	$2.33	$2.33	287,541
2019-01-16	$2.26	$2.75	$2.16	$2.35	$2.35	982,714
2019-01-15	$1.76	$2.62	$1.76	$2.27	$2.27	1,322,943
2019-01-14	$1.68	$1.69	$1.63	$1.67	$1.67	204,463
2019-01-11	$1.72	$1.78	$1.63	$1.66	$1.66	328,779
2019-01-10	$1.66	$1.78	$1.61	$1.74	$1.74	562,590
2019-01-09	$1.57	$1.75	$1.55	$1.66	$1.66	201,981
2019-01-08	$1.57	$1.57	$1.50	$1.57	$1.57	210,565
2019-01-07	$1.70	$1.70	$1.50	$1.54	$1.54	388,906
2019-01-04	$1.49	$1.60	$1.48	$1.59	$1.59	271,239
2019-01-03	$1.53	$1.58	$1.38	$1.44	$1.44	243,310
2019-01-02	$1.31	$1.53	$1.25	$1.52	$1.52	422,931
2018-12-31	$0.96	$1.34	$0.96	$1.33	$1.33	897,507
2018-12-28	$0.95	$1.00	$0.92	$0.96	$0.96	889,252
2018-12-27	$0.97	$1.03	$0.93	$0.95	$0.95	770,368
2018-12-26	$1.07	$1.15	$0.96	$1.00	$1.00	870,072
2018-12-24	$1.18	$1.24	$1.05	$1.07	$1.07	248,299
2018-12-21	$1.28	$1.40	$1.18	$1.18	$1.18	298,507
2018-12-20	$1.36	$1.38	$1.15	$1.25	$1.25	307,664
2018-12-19	$1.45	$1.54	$1.34	$1.36	$1.36	354,118
2018-12-18	$1.48	$1.58	$1.36	$1.44	$1.44	243,606
2018-12-17	$1.46	$1.48	$1.40	$1.43	$1.43	320,484
2018-12-14	$1.35	$1.59	$1.35	$1.44	$1.44	270,480
2018-12-13	$1.56	$1.60	$1.38	$1.40	$1.40	211,019
2018-12-12	$1.59	$1.63	$1.51	$1.54	$1.54	175,449
2018-12-11	$1.60	$1.69	$1.52	$1.55	$1.55	151,854
2018-12-10	$1.60	$1.67	$1.48	$1.58	$1.58	305,204
2018-12-07	$1.64	$1.67	$1.55	$1.60	$1.60	222,970
2018-12-06	$1.66	$1.71	$1.61	$1.64	$1.64	228,496
2018-12-04	$1.68	$1.75	$1.64	$1.68	$1.68	340,435
2018-12-03	$1.81	$1.82	$1.66	$1.71	$1.71	337,099
2018-11-30	$1.90	$1.93	$1.80	$1.80	$1.80	395,408
2018-11-29	$2.00	$2.02	$1.84	$1.92	$1.92	265,592
2018-11-28	$1.91	$2.04	$1.86	$1.99	$1.99	207,411
2018-11-27	$1.86	$1.95	$1.85	$1.91	$1.91	361,089
2018-11-26	$1.90	$2.02	$1.87	$1.89	$1.89	307,838
2018-11-23	$1.85	$1.86	$1.76	$1.80	$1.80	175,328
2018-11-21	$1.96	$2.02	$1.84	$1.86	$1.86	222,300
2018-11-20	$1.95	$2.04	$1.85	$1.96	$1.96	333,242
2018-11-19	$2.00	$2.04	$1.85	$1.88	$1.88	364,576
2018-11-16	$1.80	$2.00	$1.80	$1.97	$1.97	508,694
2018-11-15	$1.70	$1.95	$1.70	$1.82	$1.82	963,378
2018-11-14	$2.50	$2.51	$1.65	$1.67	$1.67	1,905,590
2018-11-13	$2.91	$3.09	$2.87	$2.89	$2.89	109,186
2018-11-12	$3.26	$3.45	$2.88	$2.92	$2.92	147,341
2018-11-09	$3.48	$3.48	$3.20	$3.23	$3.23	51,744
2018-11-08	$3.36	$3.66	$3.36	$3.50	$3.50	128,434
2018-11-07	$3.61	$3.62	$3.35	$3.40	$3.40	139,927
2018-11-06	$3.60	$3.65	$3.50	$3.57	$3.57	106,519
2018-11-05	$3.56	$3.79	$3.50	$3.63	$3.63	113,504
2018-11-02	$3.44	$3.58	$3.41	$3.56	$3.56	63,058
2018-11-01	$3.65	$3.65	$3.38	$3.43	$3.43	114,923
2018-10-31	$3.32	$3.64	$3.26	$3.64	$3.64	198,186
2018-10-30	$3.02	$3.32	$3.00	$3.31	$3.31	188,530
2018-10-29	$3.07	$3.29	$2.93	$3.00	$3.00	239,742
2018-10-26	$3.15	$3.15	$2.98	$3.04	$3.04	75,374
2018-10-25	$3.05	$3.26	$2.95	$3.22	$3.22	174,327
2018-10-24	$3.10	$3.19	$3.00	$3.04	$3.04	120,302
2018-10-23	$3.00	$3.20	$3.00	$3.10	$3.10	158,099
2018-10-22	$3.33	$3.39	$3.03	$3.05	$3.05	121,521
2018-10-19	$3.25	$3.45	$3.22	$3.34	$3.34	192,482
2018-10-18	$3.24	$3.30	$3.07	$3.25	$3.25	143,507
2018-10-17	$3.25	$3.28	$3.16	$3.25	$3.25	61,016
2018-10-16	$3.11	$3.28	$3.08	$3.26	$3.26	143,407
2018-10-15	$3.12	$3.20	$3.00	$3.07	$3.07	90,271
2018-10-12	$3.06	$3.27	$3.02	$3.12	$3.12	314,214
2018-10-11	$3.08	$3.20	$3.02	$3.02	$3.02	217,727
2018-10-10	$3.30	$3.32	$3.00	$3.17	$3.17	238,004
2018-10-09	$3.29	$3.50	$3.18	$3.34	$3.34	436,313
2018-10-08	$2.88	$3.29	$2.85	$3.26	$3.26	641,630
2018-10-05	$3.53	$3.55	$2.45	$3.01	$3.01	3,414,500
2018-10-04	$3.53	$3.65	$3.50	$3.53	$3.53	96,679
2018-10-03	$3.71	$3.87	$3.53	$3.53	$3.53	115,094
2018-10-02	$3.85	$3.91	$3.64	$3.71	$3.71	229,191
2018-10-01	$4.06	$4.11	$3.82	$3.85	$3.85	116,689
2018-09-28	$4.02	$4.09	$3.88	$4.06	$4.06	106,144
2018-09-27	$4.27	$4.27	$4.00	$4.01	$4.01	124,432
2018-09-26	$3.91	$4.31	$3.71	$4.29	$4.29	276,726
2018-09-25	$4.11	$4.11	$3.86	$3.90	$3.90	324,609
2018-09-24	$4.27	$4.40	$3.96	$4.14	$4.14	296,936
2018-09-21	$4.19	$4.36	$3.97	$4.32	$4.32	856,046
2018-09-20	$4.40	$4.47	$4.31	$4.37	$4.37	143,236
2018-09-19	$4.41	$4.51	$4.35	$4.40	$4.40	68,696
2018-09-18	$4.39	$4.59	$4.39	$4.43	$4.43	120,952
2018-09-17	$4.41	$4.50	$4.26	$4.42	$4.42	211,117
2018-09-14	$4.51	$4.61	$4.40	$4.51	$4.51	172,331
2018-09-13	$4.60	$4.69	$4.46	$4.49	$4.49	163,723
2018-09-12	$4.62	$4.65	$4.36	$4.56	$4.56	234,936
2018-09-11	$4.72	$4.78	$4.39	$4.62	$4.62	201,241
2018-09-10	$4.75	$5.00	$4.60	$4.76	$4.76	105,553
2018-09-07	$4.67	$4.90	$4.63	$4.69	$4.69	148,404
2018-09-06	$4.85	$4.90	$4.66	$4.76	$4.76	141,217
2018-09-05	$5.14	$5.15	$4.78	$4.86	$4.86	303,779
2018-09-04	$5.33	$5.42	$5.10	$5.22	$5.22	133,351
2018-08-31	$5.13	$5.34	$5.13	$5.31	$5.31	142,894
2018-08-30	$5.31	$5.36	$5.05	$5.13	$5.13	151,155
2018-08-29	$5.12	$5.53	$5.08	$5.27	$5.27	258,858
2018-08-28	$4.80	$5.20	$4.77	$5.12	$5.12	332,646
2018-08-27	$4.86	$5.10	$4.60	$4.70	$4.70	273,008
2018-08-24	$4.71	$4.80	$4.51	$4.77	$4.77	153,605
2018-08-23	$4.57	$4.71	$4.53	$4.67	$4.67	61,206
2018-08-22	$4.56	$4.68	$4.45	$4.59	$4.59	180,063
2018-08-21	$4.84	$4.90	$4.55	$4.55	$4.55	132,261
2018-08-20	$4.72	$4.88	$4.44	$4.86	$4.86	135,063
2018-08-17	$4.50	$4.89	$4.36	$4.71	$4.71	151,898
2018-08-16	$4.40	$4.50	$4.28	$4.50	$4.50	356,135
2018-08-15	$4.40	$4.40	$4.21	$4.30	$4.30	211,899
2018-08-14	$4.51	$4.54	$4.21	$4.42	$4.42	149,405
2018-08-13	$4.62	$4.69	$4.21	$4.50	$4.50	166,955
2018-08-10	$4.60	$4.73	$4.08	$4.65	$4.65	426,005
2018-08-09	$4.35	$4.69	$4.35	$4.65	$4.65	168,557
2018-08-08	$4.66	$4.75	$4.34	$4.44	$4.44	115,140
2018-08-07	$4.77	$4.87	$4.56	$4.65	$4.65	114,947
2018-08-06	$4.60	$4.82	$4.46	$4.74	$4.74	137,469
2018-08-03	$4.53	$4.81	$4.41	$4.59	$4.59	128,791
2018-08-02	$4.42	$4.91	$4.35	$4.54	$4.54	109,801
2018-08-01	$4.26	$4.53	$4.25	$4.45	$4.45	161,968
2018-07-31	$4.14	$4.42	$4.14	$4.27	$4.27	216,614
2018-07-30	$4.50	$4.50	$3.95	$4.23	$4.23	391,875
2018-07-27	$4.67	$4.81	$4.50	$4.53	$4.53	107,354
2018-07-26	$4.64	$4.75	$4.57	$4.70	$4.70	93,996
2018-07-25	$4.65	$4.85	$4.63	$4.68	$4.68	126,276
2018-07-24	$5.10	$5.14	$4.64	$4.68	$4.68	229,956
2018-07-23	$5.14	$5.15	$4.83	$5.01	$5.01	230,310
2018-07-20	$4.95	$5.12	$4.81	$5.05	$5.05	171,337
2018-07-19	$4.64	$4.98	$4.63	$4.92	$4.92	214,016
2018-07-18	$4.79	$4.82	$4.62	$4.69	$4.69	158,123
2018-07-17	$4.86	$5.00	$4.77	$4.77	$4.77	137,377
2018-07-16	$5.05	$5.05	$4.88	$4.92	$4.92	138,856
2018-07-13	$5.00	$5.12	$4.86	$5.08	$5.08	258,701
2018-07-12	$4.95	$5.03	$4.81	$5.01	$5.01	355,032
2018-07-11	$5.18	$5.21	$4.89	$4.93	$4.93	329,376
2018-07-10	$5.35	$5.37	$5.15	$5.18	$5.18	199,187
2018-07-09	$5.33	$5.54	$5.31	$5.31	$5.31	184,858
2018-07-06	$5.52	$5.52	$5.20	$5.31	$5.31	233,859
2018-07-05	$5.59	$5.64	$5.14	$5.53	$5.53	261,049
2018-07-03	$5.51	$5.65	$5.35	$5.58	$5.58	130,971
2018-07-02	$5.57	$5.59	$5.33	$5.51	$5.51	217,344
2018-06-29	$5.67	$5.73	$5.55	$5.64	$5.64	124,963
2018-06-28	$5.82	$5.82	$5.39	$5.60	$5.60	354,408
2018-06-27	$5.96	$5.96	$5.80	$5.84	$5.84	219,114
2018-06-26	$5.90	$6.05	$5.72	$5.97	$5.97	228,211
2018-06-25	$6.09	$6.15	$5.72	$5.89	$5.89	395,531
2018-06-22	$6.15	$6.32	$5.84	$6.14	$6.14	518,005
2018-06-21	$5.91	$6.04	$5.78	$5.99	$5.99	255,799
2018-06-20	$5.73	$6.02	$5.67	$5.87	$5.87	399,158
2018-06-19	$5.66	$5.73	$5.42	$5.71	$5.71	239,607
2018-06-18	$5.60	$5.86	$5.57	$5.70	$5.70	312,766
2018-06-15	$5.66	$5.72	$5.45	$5.56	$5.56	234,654
2018-06-14	$5.61	$5.68	$5.40	$5.65	$5.65	334,040
2018-06-13	$5.37	$5.60	$5.28	$5.48	$5.48	349,443
2018-06-12	$5.22	$5.39	$5.19	$5.36	$5.36	257,394
2018-06-11	$5.31	$5.43	$5.17	$5.25	$5.25	347,588
2018-06-08	$4.89	$5.44	$4.89	$5.31	$5.31	490,635
2018-06-07	$5.14	$5.15	$4.89	$5.03	$5.03	313,546
2018-06-06	$4.70	$5.22	$4.66	$5.14	$5.14	284,261
2018-06-05	$4.75	$4.98	$4.64	$4.67	$4.67	208,144
2018-06-04	$4.57	$4.87	$4.51	$4.75	$4.75	268,340
2018-06-01	$4.44	$4.62	$4.42	$4.54	$4.54	208,889
2018-05-31	$4.60	$4.63	$4.39	$4.40	$4.40	235,825
2018-05-30	$4.59	$4.72	$4.48	$4.60	$4.60	268,880
2018-05-29	$4.61	$4.64	$4.42	$4.55	$4.55	232,364
2018-05-25	$4.59	$4.64	$4.48	$4.61	$4.61	162,785
2018-05-24	$4.63	$4.64	$4.37	$4.55	$4.55	411,312
2018-05-23	$4.55	$4.73	$4.48	$4.64	$4.64	284,893
2018-05-22	$4.55	$4.63	$4.38	$4.61	$4.61	386,637
2018-05-21	$3.93	$4.63	$3.93	$4.49	$4.49	681,472
2018-05-18	$4.08	$4.13	$3.92	$3.94	$3.94	257,443
2018-05-17	$4.02	$4.14	$4.01	$4.09	$4.09	116,960
2018-05-16	$4.10	$4.17	$4.00	$4.03	$4.03	226,238
2018-05-15	$4.19	$4.19	$4.01	$4.08	$4.08	260,557
2018-05-14	$4.37	$4.49	$4.12	$4.20	$4.20	295,434
2018-05-11	$4.38	$4.38	$4.20	$4.32	$4.32	442,079
2018-05-10	$4.59	$4.74	$4.26	$4.35	$4.35	820,165
2018-05-09	$4.21	$4.25	$4.07	$4.20	$4.20	328,379
2018-05-08	$4.34	$4.34	$4.12	$4.16	$4.16	238,523
2018-05-07	$4.28	$4.45	$4.25	$4.34	$4.34	227,191
2018-05-04	$4.20	$4.33	$4.18	$4.25	$4.25	194,935
2018-05-03	$4.43	$4.46	$4.12	$4.24	$4.24	293,034
2018-05-02	$4.33	$4.48	$4.28	$4.42	$4.42	411,822
2018-05-01	$4.14	$4.33	$4.00	$4.31	$4.31	359,617
2018-04-30	$4.44	$4.51	$4.11	$4.12	$4.12	718,183
2018-04-27	$4.30	$4.42	$4.13	$4.39	$4.39	711,420
2018-04-26	$4.14	$4.31	$4.10	$4.24	$4.24	1,216,804
2018-04-25	$3.70	$4.32	$3.70	$4.14	$4.14	3,021,800
2018-04-24	$3.82	$3.91	$3.66	$3.68	$3.68	182,555
2018-04-23	$3.87	$3.87	$3.65	$3.82	$3.82	227,053
2018-04-20	$3.65	$3.89	$3.64	$3.86	$3.86	190,783
2018-04-19	$3.88	$3.88	$3.62	$3.67	$3.67	182,690
2018-04-18	$3.90	$3.93	$3.72	$3.89	$3.89	217,115
2018-04-17	$3.80	$3.95	$3.61	$3.87	$3.87	466,545
2018-04-16	$3.80	$3.80	$3.57	$3.74	$3.74	275,570
2018-04-13	$3.89	$3.90	$3.66	$3.79	$3.79	390,611
2018-04-12	$4.09	$4.26	$3.80	$3.89	$3.89	1,618,900
2018-04-11	$3.59	$3.74	$3.57	$3.66	$3.66	159,448
2018-04-10	$3.80	$3.80	$3.57	$3.63	$3.63	400,553
2018-04-09	$3.97	$3.97	$3.77	$3.80	$3.80	531,277
2018-04-06	$4.03	$4.08	$3.84	$3.91	$3.91	1,167,770
2018-04-05	$3.77	$4.14	$3.77	$4.09	$4.09	1,162,750
2018-04-04	$3.47	$3.83	$3.44	$3.72	$3.72	1,596,670
2018-04-03	$3.52	$3.55	$3.39	$3.43	$3.43	255,998
2018-04-02	$3.20	$3.54	$3.20	$3.51	$3.51	363,856
2018-03-29	$3.28	$3.28	$3.17	$3.19	$3.19	249,632
2018-03-28	$3.31	$3.40	$3.26	$3.28	$3.28	226,465
2018-03-27	$3.60	$3.60	$3.31	$3.31	$3.31	275,790
2018-03-26	$3.35	$3.51	$3.30	$3.48	$3.48	557,004
2018-03-23	$3.40	$3.43	$3.28	$3.35	$3.35	2,744,311
2018-03-22	$3.99	$3.99	$3.64	$3.77	$3.77	437,755
2018-03-21	$4.43	$4.44	$4.19	$4.21	$4.21	138,073
2018-03-20	$4.41	$4.52	$4.31	$4.41	$4.41	41,839
2018-03-19	$4.55	$4.55	$4.31	$4.43	$4.43	61,114
2018-03-16	$4.42	$4.57	$4.36	$4.53	$4.53	70,936
2018-03-15	$4.38	$4.50	$4.35	$4.48	$4.48	56,149
2018-03-14	$4.66	$4.73	$4.45	$4.52	$4.52	102,298
2018-03-13	$4.50	$4.69	$4.40	$4.67	$4.67	83,487
2018-03-12	$4.65	$4.71	$4.39	$4.48	$4.48	72,977
2018-03-09	$4.49	$4.67	$4.47	$4.64	$4.64	95,860
2018-03-08	$4.60	$4.60	$4.40	$4.47	$4.47	56,863
2018-03-07	$4.31	$4.67	$4.26	$4.54	$4.54	118,232
2018-03-06	$4.30	$4.40	$4.20	$4.32	$4.32	96,728
2018-03-05	$4.25	$4.41	$4.25	$4.29	$4.29	77,920
2018-03-02	$4.18	$4.30	$4.00	$4.23	$4.23	75,737
2018-03-01	$4.03	$4.27	$3.85	$4.19	$4.19	230,107
2018-02-28	$4.49	$4.49	$3.93	$4.00	$4.00	632,109
2018-02-27	$4.46	$4.60	$4.30	$4.49	$4.49	134,497
2018-02-26	$4.38	$4.60	$4.35	$4.47	$4.47	91,510
2018-02-23	$4.44	$4.49	$4.30	$4.40	$4.40	116,586
2018-02-22	$4.71	$4.71	$4.38	$4.44	$4.44	122,827
2018-02-21	$4.82	$4.88	$4.61	$4.66	$4.66	90,956
2018-02-20	$4.70	$4.93	$4.50	$4.82	$4.82	149,181
2018-02-16	$4.70	$4.84	$4.61	$4.71	$4.71	44,951
2018-02-15	$4.66	$4.92	$4.51	$4.74	$4.74	156,491
2018-02-14	$4.76	$4.88	$4.55	$4.66	$4.66	144,070
2018-02-13	$4.49	$4.83	$4.45	$4.75	$4.75	123,535
2018-02-12	$4.44	$4.55	$4.33	$4.49	$4.49	133,388
2018-02-09	$4.67	$4.74	$4.35	$4.47	$4.47	125,429
2018-02-08	$4.75	$4.94	$4.57	$4.59	$4.59	166,395
2018-02-07	$4.87	$5.15	$4.63	$4.63	$4.63	153,855
2018-02-06	$4.89	$5.08	$4.81	$4.87	$4.87	153,294
2018-02-05	$4.81	$5.08	$4.81	$5.01	$5.01	147,211
2018-02-02	$5.15	$5.25	$4.83	$4.89	$4.89	295,873
2018-02-01	$5.19	$5.42	$5.17	$5.24	$5.24	170,870
2018-01-31	$5.15	$5.50	$5.05	$5.45	$5.45	216,106
2018-01-30	$5.48	$5.59	$5.20	$5.21	$5.21	247,612
2018-01-29	$5.69	$5.75	$5.40	$5.53	$5.53	229,477
2018-01-26	$5.89	$5.95	$5.55	$5.75	$5.75	247,668
2018-01-25	$5.97	$6.18	$5.86	$5.96	$5.96	226,099
2018-01-24	$6.19	$6.26	$5.85	$6.02	$6.02	200,374
2018-01-23	$6.40	$6.41	$6.01	$6.27	$6.27	308,546
2018-01-22	$6.76	$6.78	$6.35	$6.37	$6.37	233,063
2018-01-19	$7.00	$7.06	$6.78	$6.83	$6.83	92,168
2018-01-18	$7.02	$7.06	$6.88	$7.00	$7.00	146,679
2018-01-17	$6.93	$7.01	$6.67	$6.99	$6.99	169,917
2018-01-16	$7.00	$7.10	$6.76	$6.79	$6.79	185,783
2018-01-12	$6.82	$7.30	$6.64	$6.97	$6.97	264,672
2018-01-11	$6.86	$6.92	$6.58	$6.77	$6.77	194,860
2018-01-10	$6.67	$6.86	$6.61	$6.83	$6.83	153,368
2018-01-09	$6.95	$7.00	$6.57	$6.77	$6.77	384,956
2018-01-08	$7.25	$7.25	$6.91	$7.01	$7.01	193,857
2018-01-05	$7.40	$7.40	$7.07	$7.27	$7.27	170,301
2018-01-04	$7.01	$7.58	$7.01	$7.35	$7.35	221,405
2018-01-03	$7.92	$7.99	$7.00	$7.07	$7.07	525,027
2018-01-02	$7.41	$7.95	$7.25	$7.74	$7.74	307,103
2017-12-29	$7.73	$7.73	$7.38	$7.47	$7.47	206,183
2017-12-28	$7.90	$7.99	$7.50	$7.69	$7.69	318,804
2017-12-27	$7.90	$7.90	$7.61	$7.89	$7.89	129,388
2017-12-26	$7.48	$7.99	$7.33	$7.98	$7.98	211,963
2017-12-22	$7.87	$7.87	$7.45	$7.50	$7.50	272,155
2017-12-21	$8.10	$8.13	$7.60	$7.89	$7.89	267,003
2017-12-20	$7.89	$8.20	$7.84	$8.20	$8.20	287,370
2017-12-19	$8.55	$8.55	$7.80	$7.80	$7.80	482,857
2017-12-18	$8.05	$8.46	$7.95	$8.38	$8.38	628,693
2017-12-15	$6.97	$7.84	$6.95	$7.76	$7.76	749,918
2017-12-14	$6.69	$7.06	$6.65	$6.89	$6.89	229,811
2017-12-13	$6.48	$6.71	$6.42	$6.59	$6.59	148,850
2017-12-12	$6.74	$6.79	$6.38	$6.40	$6.40	188,986
2017-12-11	$7.10	$7.14	$6.60	$6.63	$6.63	304,739
2017-12-08	$6.98	$7.10	$6.89	$7.09	$7.09	130,810
2017-12-07	$7.01	$7.10	$6.78	$6.91	$6.91	310,375
2017-12-06	$7.58	$7.58	$7.00	$7.03	$7.03	278,831
2017-12-05	$7.20	$7.60	$7.06	$7.47	$7.47	265,539
2017-12-04	$7.50	$8.06	$7.12	$7.17	$7.17	436,790
2017-12-01	$7.42	$7.50	$6.97	$7.42	$7.42	887,140
2017-11-30	$5.98	$7.16	$5.75	$7.11	$7.11	1,131,017
2017-11-29	$6.11	$6.28	$5.95	$6.00	$6.00	226,311
2017-11-28	$6.24	$6.29	$5.85	$6.00	$6.00	327,412
2017-11-27	$6.65	$6.72	$6.06	$6.18	$6.18	588,450
2017-11-24	$6.01	$6.53	$6.01	$6.49	$6.49	424,424
2017-11-22	$6.10	$6.23	$5.80	$5.95	$5.95	773,467
2017-11-21	$5.49	$6.00	$5.28	$5.80	$5.80	1,871,048
2017-11-20	$5.12	$5.49	$5.08	$5.37	$5.37	216,189
2017-11-17	$5.07	$5.15	$5.01	$5.02	$5.02	189,465
2017-11-16	$5.00	$5.09	$4.95	$5.06	$5.06	225,860
2017-11-15	$5.15	$5.19	$4.89	$4.98	$4.98	873,436
2017-11-14	$4.83	$5.18	$4.64	$5.05	$5.05	393,124
2017-11-13	$4.80	$4.82	$4.63	$4.80	$4.80	78,039
2017-11-10	$4.82	$4.87	$4.70	$4.77	$4.77	64,316
2017-11-09	$4.60	$4.87	$4.55	$4.78	$4.78	202,034
2017-11-08	$4.60	$4.75	$4.52	$4.65	$4.65	103,404
2017-11-07	$4.57	$4.57	$4.41	$4.47	$4.47	3,641
2017-11-06	$4.76	$4.76	$4.50	$4.62	$4.62	34,671
2017-11-03	$4.58	$4.79	$4.50	$4.79	$4.79	51,647
2017-11-02	$4.60	$4.65	$4.46	$4.65	$4.65	8,582
2017-11-01	$4.68	$4.68	$4.42	$4.60	$4.60	10,729
2017-10-31	$4.26	$4.75	$4.26	$4.68	$4.68	96,958
2017-10-30	$4.48	$4.48	$4.21	$4.21	$4.21	30,948
2017-10-27	$4.26	$4.48	$4.23	$4.47	$4.47	28,897
2017-10-26	$4.28	$4.29	$4.18	$4.25	$4.25	12,426
2017-10-25	$4.28	$4.28	$4.20	$4.23	$4.23	12,206
2017-10-24	$4.22	$4.29	$4.13	$4.28	$4.28	15,507
2017-10-23	$4.21	$4.29	$4.14	$4.23	$4.23	26,520
2017-10-20	$4.24	$4.28	$4.11	$4.28	$4.28	11,455
2017-10-19	$4.20	$4.24	$4.09	$4.20	$4.20	28,359
2017-10-18	$4.35	$4.35	$4.20	$4.29	$4.29	27,675
2017-10-17	$4.35	$4.39	$4.22	$4.26	$4.26	94,338
2017-10-16	$4.32	$4.39	$4.31	$4.38	$4.38	31,744
2017-10-13	$4.46	$4.50	$4.36	$4.46	$4.46	24,100
2017-10-12	$4.49	$4.50	$4.42	$4.45	$4.45	30,974
2017-10-11	$4.40	$4.50	$4.36	$4.49	$4.49	34,810
2017-10-10	$4.47	$4.47	$4.30	$4.40	$4.40	40,190
2017-10-09	$4.39	$4.55	$4.35	$4.49	$4.49	61,003
2017-10-06	$4.60	$4.72	$4.31	$4.35	$4.35	138,634
2017-10-05	$4.61	$4.65	$4.51	$4.53	$4.53	16,936
2017-10-04	$4.58	$4.70	$4.51	$4.60	$4.60	54,853
2017-10-03	$4.65	$4.79	$4.50	$4.50	$4.50	85,958
2017-10-02	$4.46	$4.70	$4.46	$4.69	$4.69	41,306
2017-09-29	$4.50	$4.51	$4.41	$4.43	$4.43	12,165
2017-09-28	$4.39	$4.57	$4.38	$4.49	$4.49	23,751
2017-09-27	$4.50	$4.63	$4.46	$4.50	$4.50	72,210
2017-09-26	$4.91	$4.91	$4.37	$4.37	$4.37	81,802
2017-09-25	$4.90	$4.95	$4.69	$4.85	$4.85	24,939
2017-09-22	$4.76	$4.93	$4.75	$4.93	$4.93	18,760
2017-09-21	$4.70	$4.90	$4.67	$4.88	$4.88	17,544
2017-09-20	$4.85	$4.96	$4.81	$4.89	$4.89	28,350
2017-09-19	$4.81	$4.96	$4.80	$4.83	$4.83	29,934
2017-09-18	$4.90	$4.98	$4.82	$4.90	$4.90	38,537
2017-09-15	$5.14	$5.19	$4.80	$4.90	$4.90	87,289
2017-09-14	$5.10	$5.18	$4.97	$5.03	$5.03	40,655
2017-09-13	$5.06	$5.20	$5.04	$5.09	$5.09	23,625
2017-09-12	$5.14	$5.20	$4.98	$5.16	$5.16	41,131
2017-09-11	$5.08	$5.19	$4.87	$5.14	$5.14	63,963
2017-09-08	$4.78	$5.06	$4.78	$5.03	$5.03	42,646
2017-09-07	$5.00	$5.22	$4.74	$4.90	$4.90	182,985
2017-09-06	$4.81	$4.99	$4.70	$4.95	$4.95	104,188
2017-09-05	$4.62	$4.84	$4.52	$4.77	$4.77	71,001
2017-09-01	$4.23	$4.73	$4.23	$4.59	$4.59	51,115
2017-08-31	$4.38	$4.56	$4.35	$4.55	$4.55	74,493
2017-08-30	$4.36	$4.40	$4.26	$4.33	$4.33	10,549
2017-08-29	$4.17	$4.44	$4.14	$4.40	$4.40	16,624
2017-08-28	$4.15	$4.28	$4.13	$4.22	$4.22	29,335
2017-08-25	$4.36	$4.36	$4.15	$4.15	$4.15	31,684
2017-08-24	$4.30	$4.38	$4.20	$4.30	$4.30	36,700
2017-08-23	$4.33	$4.47	$4.26	$4.26	$4.26	33,328
2017-08-22	$4.43	$4.59	$4.31	$4.43	$4.43	50,753
2017-08-21	$4.21	$4.43	$4.21	$4.39	$4.39	22,721
2017-08-18	$4.35	$4.44	$4.20	$4.39	$4.39	32,912
2017-08-17	$4.26	$4.44	$4.21	$4.34	$4.34	55,039
2017-08-16	$4.24	$4.47	$4.11	$4.23	$4.23	38,438
2017-08-15	$4.43	$4.43	$4.17	$4.22	$4.22	86,613
2017-08-14	$4.39	$4.48	$4.28	$4.43	$4.43	57,926
2017-08-11	$4.57	$4.62	$4.34	$4.40	$4.40	103,682
2017-08-10	$4.90	$4.90	$4.26	$4.58	$4.58	143,976
2017-08-09	$4.65	$4.90	$4.41	$4.90	$4.90	139,156
2017-08-08	$4.48	$4.66	$4.46	$4.61	$4.61	34,521
2017-08-07	$4.86	$4.91	$4.41	$4.51	$4.51	64,341
2017-08-04	$4.61	$4.79	$4.56	$4.79	$4.79	39,703
2017-08-03	$4.52	$4.76	$4.52	$4.71	$4.71	20,887
2017-08-02	$4.76	$4.79	$4.52	$4.53	$4.53	32,997
2017-08-01	$4.81	$4.90	$4.70	$4.80	$4.80	60,742
2017-07-31	$5.06	$5.06	$4.72	$4.77	$4.77	69,634
2017-07-28	$5.10	$5.10	$4.90	$5.03	$5.03	50,843
2017-07-27	$5.25	$5.30	$4.95	$5.14	$5.14	81,589
2017-07-26	$4.97	$5.28	$4.87	$5.18	$5.18	350,877
2017-07-25	$4.65	$5.14	$4.64	$4.88	$4.88	232,464
2017-07-24	$4.42	$4.77	$4.31	$4.61	$4.61	148,931
2017-07-21	$4.44	$4.67	$4.44	$4.44	$4.44	87,294
2017-07-20	$4.50	$4.64	$4.43	$4.47	$4.47	38,305
2017-07-19	$4.54	$4.69	$4.43	$4.50	$4.50	52,853
2017-07-18	$4.52	$4.61	$4.50	$4.60	$4.60	7,997
2017-07-17	$4.68	$4.68	$4.52	$4.57	$4.57	16,739
2017-07-14	$4.57	$4.76	$4.45	$4.65	$4.65	32,595
2017-07-13	$4.61	$4.62	$4.42	$4.52	$4.52	29,497
2017-07-12	$4.53	$4.64	$4.53	$4.56	$4.56	20,805
2017-07-11	$4.80	$4.80	$4.58	$4.58	$4.58	24,254
2017-07-10	$4.67	$4.86	$4.55	$4.86	$4.86	35,951
2017-07-07	$4.50	$4.60	$4.50	$4.58	$4.58	25,226
2017-07-06	$4.37	$4.58	$4.35	$4.56	$4.56	36,040
2017-07-05	$4.49	$4.58	$4.37	$4.39	$4.39	16,310
2017-07-03	$4.42	$4.52	$4.42	$4.49	$4.49	7,249
2017-06-30	$4.68	$4.68	$4.37	$4.43	$4.43	29,902
2017-06-29	$4.44	$4.51	$4.32	$4.49	$4.49	34,102
2017-06-28	$4.66	$4.66	$4.48	$4.51	$4.51	34,022
2017-06-27	$4.70	$4.74	$4.53	$4.63	$4.63	65,199
2017-06-26	$4.75	$4.75	$4.46	$4.70	$4.70	35,448
2017-06-23	$4.52	$4.73	$4.38	$4.71	$4.71	48,019
2017-06-22	$4.55	$4.70	$4.28	$4.61	$4.61	94,174
2017-06-21	$4.65	$4.80	$4.51	$4.57	$4.57	75,882
2017-06-20	$4.45	$4.82	$4.25	$4.82	$4.82	124,791
2017-06-19	$4.01	$4.56	$4.01	$4.45	$4.45	69,822
2017-06-16	$4.06	$4.13	$3.95	$3.98	$3.98	64,668
2017-06-15	$3.95	$4.10	$3.93	$4.01	$4.01	34,839
2017-06-14	$4.14	$4.14	$3.98	$4.00	$4.00	28,605
2017-06-13	$4.11	$4.21	$3.82	$4.10	$4.10	62,552
2017-06-12	$4.26	$4.27	$4.03	$4.16	$4.16	45,150
2017-06-09	$4.07	$4.31	$4.05	$4.30	$4.30	69,527
2017-06-08	$4.34	$4.34	$4.04	$4.04	$4.04	81,383
2017-06-07	$4.31	$4.31	$4.14	$4.17	$4.17	64,620
2017-06-06	$4.45	$4.45	$4.15	$4.30	$4.30	44,499
2017-06-05	$4.36	$4.50	$4.24	$4.42	$4.42	44,318
2017-06-02	$4.20	$4.45	$4.20	$4.33	$4.33	74,444
2017-06-01	$4.34	$4.49	$4.12	$4.22	$4.22	75,496
2017-05-31	$4.45	$4.45	$4.10	$4.32	$4.32	102,453
2017-05-30	$4.40	$4.51	$4.40	$4.41	$4.41	14,659
2017-05-26	$4.51	$4.68	$4.46	$4.60	$4.60	65,843
2017-05-25	$4.52	$4.70	$4.37	$4.51	$4.51	62,570
2017-05-24	$4.61	$4.61	$4.48	$4.50	$4.50	16,479
2017-05-23	$4.70	$4.70	$4.48	$4.57	$4.57	10,923
2017-05-22	$4.54	$4.74	$4.44	$4.68	$4.68	50,185
2017-05-19	$4.54	$4.55	$4.38	$4.51	$4.51	44,277
2017-05-18	$4.45	$4.46	$4.36	$4.42	$4.42	16,946
2017-05-17	$4.23	$4.55	$4.23	$4.43	$4.43	32,879
2017-05-16	$4.48	$4.65	$4.40	$4.59	$4.59	24,126
2017-05-15	$4.47	$4.65	$4.38	$4.61	$4.61	43,769
2017-05-12	$4.64	$4.64	$4.30	$4.49	$4.49	125,778
2017-05-11	$4.48	$4.64	$4.40	$4.64	$4.64	29,020
2017-05-10	$4.75	$4.77	$4.36	$4.52	$4.52	89,897
2017-05-09	$4.72	$4.80	$4.65	$4.78	$4.78	52,569
2017-05-08	$4.79	$4.84	$4.65	$4.84	$4.84	58,812
2017-05-05	$4.70	$4.78	$4.65	$4.78	$4.78	12,733
2017-05-04	$4.70	$4.70	$4.55	$4.70	$4.70	24,772
2017-05-03	$4.65	$4.71	$4.56	$4.70	$4.70	21,472
2017-05-02	$4.78	$4.78	$4.60	$4.67	$4.67	23,295
2017-05-01	$4.72	$4.79	$4.71	$4.72	$4.72	10,280
2017-04-28	$4.72	$4.81	$4.67	$4.81	$4.81	120,879
2017-04-27	$4.75	$4.86	$4.71	$4.76	$4.76	151,696
2017-04-26	$5.00	$5.00	$4.68	$4.76	$4.76	49,319
2017-04-25	$4.87	$5.07	$4.77	$4.92	$4.92	56,708
2017-04-24	$4.97	$4.97	$4.66	$4.80	$4.80	13,953
2017-04-21	$4.91	$5.04	$4.73	$4.84	$4.84	50,701
2017-04-20	$5.13	$5.15	$4.75	$4.91	$4.91	87,568
2017-04-19	$4.80	$4.95	$4.78	$4.95	$4.95	20,498
2017-04-18	$4.86	$4.86	$4.78	$4.82	$4.82	11,789
2017-04-17	$4.85	$4.91	$4.75	$4.82	$4.82	15,468
2017-04-13	$4.85	$4.94	$4.75	$4.83	$4.83	51,902
2017-04-12	$5.14	$5.15	$4.80	$4.83	$4.83	31,120
2017-04-11	$5.03	$5.20	$4.95	$5.12	$5.12	45,895
2017-04-10	$4.90	$5.05	$4.83	$4.98	$4.98	68,605
2017-04-07	$4.96	$4.96	$4.75	$4.79	$4.79	33,268
2017-04-06	$5.12	$5.12	$4.85	$5.03	$5.03	32,491
2017-04-05	$5.04	$5.15	$4.86	$5.10	$5.10	78,896
2017-04-04	$5.18	$5.40	$4.86	$4.86	$4.86	60,767
2017-04-03	$5.55	$5.55	$4.80	$5.02	$5.02	134,064
2017-03-31	$4.72	$5.39	$4.72	$5.39	$5.39	128,186
2017-03-30	$4.74	$4.95	$4.60	$4.86	$4.86	40,089
2017-03-29	$5.07	$5.07	$4.71	$4.74	$4.74	27,584
2017-03-28	$4.70	$5.03	$4.68	$4.97	$4.97	81,700
2017-03-27	$4.65	$4.73	$4.52	$4.67	$4.67	43,517
2017-03-24	$4.79	$4.80	$4.71	$4.71	$4.71	25,619
2017-03-23	$4.74	$4.79	$4.70	$4.79	$4.79	11,704
2017-03-22	$4.72	$4.84	$4.65	$4.84	$4.84	17,449
2017-03-21	$4.71	$4.72	$4.60	$4.72	$4.72	32,767
2017-03-20	$4.85	$4.85	$4.71	$4.71	$4.71	26,983
2017-03-17	$4.79	$4.88	$4.73	$4.81	$4.81	12,371
2017-03-16	$4.87	$4.90	$4.73	$4.73	$4.73	16,099
2017-03-15	$4.83	$4.85	$4.72	$4.82	$4.82	52,376
2017-03-14	$4.90	$4.90	$4.74	$4.80	$4.80	16,664
2017-03-13	$5.00	$5.00	$4.84	$4.88	$4.88	9,168
2017-03-10	$4.85	$5.03	$4.78	$4.99	$4.99	51,589
2017-03-09	$4.86	$5.11	$4.70	$4.94	$4.94	174,381
2017-03-08	$4.73	$4.79	$4.68	$4.75	$4.75	43,216
2017-03-07	$4.74	$4.81	$4.73	$4.77	$4.77	20,149
2017-03-06	$5.05	$5.05	$4.57	$4.82	$4.82	25,135
2017-03-03	$5.10	$5.10	$4.86	$5.05	$5.05	10,422
2017-03-02	$4.86	$5.10	$4.82	$5.05	$5.05	31,191
2017-03-01	$4.80	$4.96	$4.72	$4.89	$4.89	41,882
2017-02-28	$4.89	$4.89	$4.71	$4.76	$4.76	19,680
2017-02-27	$4.99	$4.99	$4.86	$4.95	$4.95	9,647
2017-02-24	$4.93	$5.00	$4.78	$4.89	$4.89	17,704
2017-02-23	$4.97	$5.04	$4.82	$4.85	$4.85	38,767
2017-02-22	$5.03	$5.08	$4.85	$4.91	$4.91	49,334
2017-02-21	$5.29	$5.31	$4.96	$5.04	$5.04	125,936
2017-02-17	$4.75	$5.09	$4.65	$4.90	$4.90	127,618
2017-02-16	$4.60	$4.75	$4.52	$4.71	$4.71	26,541
2017-02-15	$4.69	$4.73	$4.41	$4.62	$4.62	8,638
2017-02-14	$4.64	$4.75	$4.46	$4.72	$4.72	44,446
2017-02-13	$4.70	$4.72	$4.47	$4.57	$4.57	53,738
2017-02-10	$4.99	$4.99	$4.31	$4.64	$4.64	57,378
2017-02-09	$4.60	$5.09	$4.60	$4.90	$4.90	731,785
2017-02-08	$4.34	$4.50	$4.28	$4.49	$4.49	44,615
2017-02-07	$4.59	$4.59	$4.26	$4.32	$4.32	24,523
2017-02-06	$4.64	$4.67	$4.50	$4.52	$4.52	13,992
2017-02-03	$4.36	$4.78	$4.32	$4.66	$4.66	46,075
2017-02-02	$4.06	$4.38	$4.05	$4.36	$4.36	10,290
2017-02-01	$4.09	$4.49	$4.05	$4.08	$4.08	39,335
2017-01-31	$4.07	$4.09	$4.03	$4.07	$4.07	14,702
2017-01-30	$4.10	$4.16	$4.05	$4.09	$4.09	23,111
2017-01-27	$4.17	$4.20	$4.11	$4.13	$4.13	15,646
2017-01-26	$4.16	$4.23	$4.15	$4.18	$4.18	7,494
2017-01-25	$4.19	$4.27	$4.19	$4.23	$4.23	17,637
2017-01-24	$4.18	$4.21	$4.15	$4.17	$4.17	25,329
2017-01-23	$4.23	$4.30	$4.20	$4.24	$4.24	19,894
2017-01-20	$4.29	$4.40	$4.21	$4.22	$4.22	22,744
2017-01-19	$4.21	$4.73	$4.00	$4.29	$4.29	211,692
2017-01-18	$4.10	$4.22	$4.02	$4.13	$4.13	33,563
2017-01-17	$4.39	$4.39	$4.04	$4.10	$4.10	55,697
2017-01-13	$4.49	$4.49	$4.28	$4.28	$4.28	172,817
2017-01-12	$4.54	$4.55	$4.28	$4.37	$4.37	67,850
2017-01-11	$4.60	$4.60	$4.40	$4.56	$4.56	11,889
2017-01-10	$4.44	$4.66	$4.43	$4.60	$4.60	34,878
2017-01-09	$4.68	$4.68	$4.33	$4.37	$4.37	51,657
2017-01-06	$4.94	$5.00	$4.68	$4.68	$4.68	74,807
2017-01-05	$4.98	$4.98	$4.62	$4.73	$4.73	67,325
2017-01-04	$5.00	$5.00	$4.75	$4.80	$4.80	107,992
2017-01-03	$5.16	$5.16	$4.93	$5.09	$5.09	26,572
2016-12-30	$4.79	$5.05	$4.76	$5.05	$5.05	48,614
2016-12-29	$4.87	$4.91	$4.81	$4.83	$4.83	7,315
2016-12-28	$4.93	$5.15	$4.76	$4.77	$4.77	38,987
2016-12-27	$5.11	$5.11	$4.86	$4.91	$4.91	37,155
2016-12-23	$5.02	$5.10	$5.00	$5.09	$5.09	10,406
2016-12-22	$4.87	$5.11	$4.87	$5.02	$5.02	19,857
2016-12-21	$5.01	$5.01	$4.82	$4.95	$4.95	11,978
2016-12-20	$5.08	$5.20	$4.83	$4.99	$4.99	24,334
2016-12-19	$5.11	$5.20	$4.90	$5.01	$5.01	40,292
2016-12-16	$5.38	$5.38	$5.10	$5.19	$5.19	31,098
2016-12-15	$5.30	$5.39	$5.06	$5.34	$5.34	45,457
2016-12-14	$5.25	$5.45	$5.20	$5.21	$5.21	85,767
2016-12-13	$5.48	$5.48	$5.10	$5.25	$5.25	26,367
2016-12-12	$5.25	$5.47	$5.24	$5.40	$5.40	50,015
2016-12-09	$4.77	$5.42	$4.77	$5.20	$5.20	97,712
2016-12-08	$4.65	$4.84	$4.63	$4.74	$4.74	122,647
2016-12-07	$4.55	$4.75	$4.33	$4.58	$4.58	31,890
2016-12-06	$4.65	$4.67	$4.40	$4.51	$4.51	16,824
2016-12-05	$4.67	$4.70	$4.59	$4.63	$4.63	34,860
2016-12-02	$4.74	$4.75	$4.66	$4.67	$4.67	9,440
2016-12-01	$4.92	$4.92	$4.65	$4.70	$4.70	10,322
2016-11-30	$4.77	$4.89	$4.69	$4.69	$4.69	36,347
2016-11-29	$4.84	$4.86	$4.77	$4.78	$4.78	27,062
2016-11-28	$4.91	$4.95	$4.81	$4.89	$4.89	16,979
2016-11-25	$5.00	$5.02	$4.95	$5.02	$5.02	5,896
2016-11-23	$5.09	$5.09	$4.95	$5.02	$5.02	27,991
2016-11-22	$4.89	$5.00	$4.76	$5.00	$5.00	51,335
2016-11-21	$4.89	$4.97	$4.77	$4.88	$4.88	21,306
2016-11-18	$4.99	$5.00	$4.76	$4.99	$4.99	52,791
2016-11-17	$5.03	$5.05	$4.61	$4.96	$4.96	72,939
2016-11-16	$4.95	$5.07	$4.70	$5.05	$5.05	9,625
2016-11-15	$4.69	$5.10	$4.52	$4.79	$4.79	49,318
2016-11-14	$5.15	$5.15	$4.70	$4.70	$4.70	24,793
2016-11-11	$5.00	$5.20	$4.90	$5.04	$5.04	87,615
2016-11-10	$5.00	$5.20	$4.65	$5.20	$5.20	55,212
2016-11-09	$4.45	$5.00	$4.35	$4.94	$4.94	39,719
2016-11-08	$4.39	$4.51	$4.39	$4.50	$4.50	76,080
2016-11-07	$4.31	$4.46	$4.29	$4.33	$4.33	35,660
2016-11-04	$4.30	$4.42	$4.25	$4.26	$4.26	17,063
2016-11-03	$4.29	$4.37	$4.26	$4.32	$4.32	3,588
2016-11-02	$4.51	$4.70	$4.31	$4.42	$4.42	9,120
2016-11-01	$4.33	$4.46	$4.31	$4.46	$4.46	10,063
2016-10-31	$4.27	$4.38	$4.26	$4.28	$4.28	11,535
2016-10-28	$4.35	$4.45	$4.26	$4.30	$4.30	16,862
2016-10-27	$4.65	$4.82	$4.35	$4.45	$4.45	26,142
2016-10-26	$4.84	$4.84	$4.50	$4.63	$4.63	60,308
2016-10-25	$4.52	$4.84	$4.33	$4.84	$4.84	33,752
2016-10-24	$4.35	$4.59	$4.35	$4.59	$4.59	137,147
2016-10-21	$4.46	$4.75	$4.32	$4.48	$4.48	36,443
2016-10-20	$4.53	$4.65	$4.46	$4.46	$4.46	23,146
2016-10-19	$4.61	$4.70	$4.47	$4.61	$4.61	33,688
2016-10-18	$4.80	$4.80	$4.62	$4.70	$4.70	23,719
2016-10-17	$5.00	$5.00	$4.62	$4.62	$4.62	15,501
2016-10-14	$4.89	$4.97	$4.73	$4.96	$4.96	26,052
2016-10-13	$5.17	$5.17	$4.80	$4.86	$4.86	100,131
2016-10-12	$5.06	$5.19	$5.02	$5.06	$5.06	69,403
2016-10-11	$5.12	$5.16	$5.04	$5.07	$5.07	16,424
2016-10-10	$5.08	$5.26	$5.07	$5.20	$5.20	36,057
2016-10-07	$5.09	$5.30	$5.05	$5.09	$5.09	13,735
2016-10-06	$5.25	$5.33	$5.10	$5.15	$5.15	32,336
2016-10-05	$5.25	$5.33	$5.10	$5.33	$5.33	34,573
2016-10-04	$5.50	$5.55	$5.22	$5.24	$5.24	24,123
2016-10-03	$5.46	$5.65	$5.45	$5.50	$5.50	23,509
2016-09-30	$5.19	$5.50	$5.15	$5.46	$5.46	60,999
2016-09-29	$5.35	$5.45	$5.16	$5.26	$5.26	37,336
2016-09-28	$5.27	$5.46	$5.18	$5.32	$5.32	59,868
2016-09-27	$5.44	$5.66	$5.14	$5.31	$5.31	66,948
2016-09-26	$5.39	$5.58	$5.18	$5.50	$5.50	51,666
2016-09-23	$5.50	$5.58	$5.35	$5.35	$5.35	82,921
2016-09-22	$5.64	$5.78	$5.18	$5.55	$5.55	158,420
2016-09-21	$5.84	$5.85	$5.50	$5.57	$5.57	59,792
2016-09-20	$6.03	$6.23	$5.63	$5.83	$5.83	142,186
2016-09-19	$5.87	$6.09	$5.76	$5.91	$5.91	83,115
2016-09-16	$6.25	$6.25	$5.80	$5.80	$5.80	96,757
2016-09-15	$6.50	$6.64	$6.22	$6.30	$6.30	46,238
2016-09-14	$6.38	$6.73	$6.38	$6.54	$6.54	108,373
2016-09-13	$6.50	$6.76	$6.13	$6.33	$6.33	185,557
2016-09-12	$5.59	$6.49	$5.49	$6.40	$6.40	332,249
2016-09-09	$4.51	$6.09	$4.51	$5.44	$5.44	655,682
2016-09-08	$5.06	$5.14	$4.90	$5.11	$5.11	14,486
2016-09-07	$5.14	$5.31	$5.00	$5.00	$5.00	39,160
2016-09-06	$5.06	$5.18	$4.71	$5.15	$5.15	103,869
2016-09-02	$5.21	$5.51	$5.06	$5.15	$5.15	100,769
2016-09-01	$5.49	$5.49	$5.08	$5.21	$5.21	29,514
2016-08-31	$5.50	$5.60	$5.40	$5.46	$5.46	33,534
2016-08-30	$5.32	$5.78	$5.20	$5.42	$5.42	121,349
2016-08-29	$5.08	$5.48	$4.99	$5.32	$5.32	37,614
2016-08-26	$5.14	$5.19	$4.91	$5.16	$5.16	59,674
2016-08-25	$5.13	$5.22	$5.07	$5.19	$5.19	16,074
2016-08-24	$5.19	$5.19	$5.03	$5.10	$5.10	16,354
2016-08-23	$5.30	$5.39	$5.20	$5.23	$5.23	44,991
2016-08-22	$5.37	$5.56	$5.26	$5.26	$5.26	5,761
2016-08-19	$5.28	$5.42	$5.07	$5.36	$5.36	30,936
2016-08-18	$5.39	$5.45	$5.28	$5.36	$5.36	29,300
2016-08-17	$5.85	$5.85	$5.38	$5.45	$5.45	67,101
2016-08-16	$6.19	$6.25	$5.88	$5.94	$5.94	34,016
2016-08-15	$5.94	$6.41	$5.63	$6.11	$6.11	62,171
2016-08-12	$5.93	$6.10	$5.82	$5.93	$5.93	67,994
2016-08-11	$5.70	$6.30	$5.40	$5.98	$5.98	126,230
2016-08-10	$6.12	$6.39	$5.22	$5.86	$5.86	183,421
2016-08-09	$5.15	$6.24	$5.09	$6.13	$6.13	352,573
2016-08-08	$4.56	$5.25	$4.56	$5.07	$5.07	578,997
2016-08-05	$4.52	$4.63	$4.51	$4.51	$4.51	13,349
2016-08-04	$4.50	$4.66	$4.41	$4.54	$4.54	41,484
2016-08-03	$4.53	$4.73	$4.53	$4.60	$4.60	44,468
2016-08-02	$4.51	$4.95	$4.45	$4.71	$4.71	119,001
2016-08-01	$4.75	$4.75	$4.40	$4.51	$4.51	32,714
2016-07-29	$4.71	$4.71	$4.61	$4.70	$4.70	9,458
2016-07-28	$4.56	$4.75	$4.41	$4.74	$4.74	29,786
2016-07-27	$4.41	$4.58	$4.40	$4.58	$4.58	31,244
2016-07-26	$4.45	$4.64	$4.34	$4.49	$4.49	41,608
2016-07-25	$4.46	$4.50	$4.40	$4.49	$4.49	33,725
2016-07-22	$4.39	$4.70	$4.33	$4.53	$4.53	28,619
2016-07-21	$4.28	$4.69	$4.28	$4.58	$4.58	38,288
2016-07-20	$4.14	$4.27	$4.10	$4.25	$4.25	18,457
2016-07-19	$4.21	$4.42	$4.08	$4.17	$4.17	5,760
2016-07-18	$4.40	$4.45	$4.27	$4.34	$4.34	23,240
2016-07-15	$4.38	$4.43	$4.32	$4.36	$4.36	3,805
2016-07-14	$4.33	$4.36	$4.13	$4.30	$4.30	10,695
2016-07-13	$4.25	$4.39	$4.22	$4.30	$4.30	9,750
2016-07-12	$4.22	$4.33	$4.15	$4.22	$4.22	33,263
2016-07-11	$4.20	$4.30	$4.01	$4.20	$4.20	34,622
2016-07-08	$4.12	$4.20	$4.01	$4.07	$4.07	23,637
2016-07-07	$4.14	$4.32	$4.10	$4.11	$4.11	25,693
2016-07-06	$4.34	$4.51	$4.02	$4.36	$4.36	12,904
2016-07-05	$4.58	$4.87	$4.38	$4.38	$4.38	44,043
2016-07-01	$4.34	$4.75	$4.34	$4.67	$4.67	75,840
2016-06-30	$4.01	$4.53	$4.01	$4.38	$4.38	88,028
2016-06-29	$4.20	$4.22	$4.10	$4.20	$4.20	32,366
2016-06-28	$4.10	$4.19	$4.05	$4.19	$4.19	25,477
2016-06-27	$4.10	$4.20	$4.09	$4.10	$4.10	11,045
2016-06-24	$4.10	$4.23	$4.05	$4.23	$4.23	36,172
2016-06-23	$4.11	$4.17	$4.09	$4.11	$4.11	11,105
2016-06-22	$4.15	$4.15	$4.13	$4.15	$4.15	3,156
2016-06-21	$4.01	$4.19	$4.01	$4.13	$4.13	2,443
2016-06-20	$4.10	$4.21	$4.10	$4.20	$4.20	4,215
2016-06-17	$4.04	$4.19	$4.00	$4.08	$4.08	33,561
2016-06-16	$4.15	$4.24	$4.05	$4.24	$4.24	16,014
2016-06-15	$4.10	$4.26	$4.00	$4.23	$4.23	35,166
2016-06-14	$4.24	$4.24	$4.02	$4.14	$4.14	22,814
2016-06-13	$4.43	$4.43	$4.21	$4.25	$4.25	6,971
2016-06-10	$4.26	$4.31	$4.18	$4.30	$4.30	6,011
2016-06-09	$4.35	$4.50	$4.29	$4.31	$4.31	26,490
2016-06-08	$4.21	$4.49	$4.20	$4.35	$4.35	34,854
2016-06-07	$4.25	$4.25	$4.16	$4.19	$4.19	21,557
2016-06-06	$4.04	$4.32	$4.04	$4.25	$4.25	49,207
2016-06-03	$4.10	$4.14	$3.96	$4.04	$4.04	3,786
2016-06-02	$3.96	$4.15	$3.95	$4.15	$4.15	48,210
2016-06-01	$4.00	$4.00	$3.92	$4.00	$4.00	19,253
2016-05-31	$3.95	$4.15	$3.93	$4.00	$4.00	23,169
2016-05-27	$3.86	$3.99	$3.86	$3.97	$3.97	32,260
2016-05-26	$3.98	$3.99	$3.82	$3.90	$3.90	18,842
2016-05-25	$3.92	$4.01	$3.77	$4.01	$4.01	14,060
2016-05-24	$4.04	$4.06	$3.87	$3.93	$3.93	18,065
2016-05-23	$4.30	$4.30	$3.96	$4.05	$4.05	18,703
2016-05-20	$4.06	$4.40	$4.04	$4.11	$4.11	90,458
2016-05-19	$3.83	$4.20	$3.52	$4.07	$4.07	109,384
2016-05-18	$3.96	$4.32	$3.78	$3.85	$3.85	38,440
2016-05-17	$3.71	$4.19	$3.71	$3.99	$3.99	67,259
2016-05-16	$3.71	$3.71	$3.52	$3.55	$3.55	63,116
2016-05-13	$4.07	$4.07	$3.60	$3.75	$3.75	92,761
2016-05-12	$4.00	$4.28	$4.00	$4.11	$4.11	86,657
2016-05-11	$4.48	$4.55	$4.09	$4.54	$4.54	31,380
2016-05-10	$4.66	$4.66	$4.50	$4.53	$4.53	30,733
2016-05-09	$4.50	$4.70	$4.46	$4.60	$4.60	28,013
2016-05-06	$4.36	$4.58	$4.23	$4.48	$4.48	26,418
2016-05-05	$4.46	$4.50	$4.19	$4.34	$4.34	91,796
2016-05-04	$4.20	$5.10	$4.20	$4.45	$4.45	696,343
2016-05-03	$4.24	$4.27	$4.14	$4.19	$4.19	35,336
2016-05-02	$3.99	$4.29	$3.99	$4.24	$4.24	104,747
2016-04-29	$3.90	$4.08	$3.89	$4.00	$4.00	74,305
2016-04-28	$3.99	$4.18	$3.80	$3.93	$3.93	173,007
2016-04-27	$4.15	$4.73	$3.85	$3.95	$3.95	1,282,997
2016-04-26	$3.40	$3.45	$3.24	$3.39	$3.39	37,477
2016-04-25	$3.20	$3.40	$3.10	$3.30	$3.30	24,498
2016-04-22	$2.94	$3.30	$2.75	$3.30	$3.30	138,304
2016-04-21	$2.97	$3.18	$2.90	$2.91	$2.91	15,151
2016-04-20	$2.89	$3.36	$2.85	$2.90	$2.90	52,035
2016-04-19	$2.96	$2.96	$2.75	$2.89	$2.89	10,692
2016-04-18	$3.04	$3.04	$2.86	$2.93	$2.93	38,560
2016-04-15	$3.34	$3.34	$3.13	$3.13	$3.13	13,950
2016-04-14	$3.39	$3.51	$2.71	$3.39	$3.39	77,998
2016-04-13	$2.88	$3.68	$2.88	$3.46	$3.46	120,040
2016-04-12	$2.85	$2.90	$2.78	$2.88	$2.88	13,794
2016-04-11	$2.77	$2.87	$2.77	$2.85	$2.85	20,325
2016-04-08	$2.66	$2.85	$2.60	$2.78	$2.78	20,060
2016-04-07	$2.70	$2.75	$2.60	$2.66	$2.66	25,069
2016-04-06	$2.60	$2.81	$2.50	$2.68	$2.68	59,739
2016-04-05	$2.78	$2.78	$2.55	$2.57	$2.57	52,782
2016-04-04	$2.77	$3.00	$2.63	$2.78	$2.78	27,884
2016-04-01	$3.02	$3.02	$2.76	$2.90	$2.90	9,520
2016-03-31	$2.81	$3.05	$2.56	$2.92	$2.92	66,166
2016-03-30	$3.06	$3.18	$2.80	$2.86	$2.86	37,524
2016-03-29	$3.00	$3.16	$3.00	$3.07	$3.07	22,806
2016-03-28	$2.83	$3.05	$2.80	$2.96	$2.96	23,775
2016-03-24	$3.20	$3.20	$2.67	$3.05	$3.05	37,243
2016-03-23	$2.98	$3.23	$2.80	$3.10	$3.10	92,013
2016-03-22	$3.31	$3.42	$3.00	$3.06	$3.06	47,902
2016-03-21	$2.98	$3.50	$2.98	$3.24	$3.24	124,115
2016-03-18	$2.64	$2.95	$2.50	$2.95	$2.95	54,696
2016-03-17	$2.54	$2.94	$2.46	$2.52	$2.52	104,762
2016-03-16	$2.19	$2.54	$2.08	$2.44	$2.44	105,031
2016-03-15	$1.91	$2.44	$1.91	$2.06	$2.06	49,446
2016-03-14	$1.88	$2.07	$1.84	$1.93	$1.93	9,773
2016-03-11	$2.06	$2.06	$1.89	$1.89	$1.89	23,596
2016-03-10	$1.95	$2.02	$1.95	$2.00	$2.00	29,562
2016-03-09	$1.86	$2.00	$1.74	$1.93	$1.93	24,408
2016-03-08	$1.78	$1.81	$1.69	$1.69	$1.69	16,771
2016-03-07	$1.90	$1.90	$1.70	$1.71	$1.71	35,736
2016-03-04	$1.81	$1.95	$1.81	$1.94	$1.94	5,757
2016-03-03	$1.99	$2.04	$1.80	$1.82	$1.82	8,038
2016-03-02	$1.99	$2.00	$1.99	$1.99	$1.99	555
2016-03-01	$2.02	$2.05	$1.91	$1.98	$1.98	5,937
2016-02-29	$2.03	$2.05	$1.85	$1.95	$1.95	19,662
2016-02-26	$1.99	$1.99	$1.94	$1.94	$1.94	2,440
2016-02-25	$2.00	$2.00	$1.99	$1.99	$1.99	790
2016-02-24	$1.85	$2.06	$1.82	$2.04	$2.04	20,614
2016-02-23	$1.94	$2.00	$1.78	$1.80	$1.80	28,907
2016-02-22	$1.96	$2.12	$1.82	$1.90	$1.90	127,873
2016-02-19	$1.81	$1.94	$1.80	$1.80	$1.80	48,250
2016-02-18	$1.88	$1.89	$1.80	$1.80	$1.80	20,937
2016-02-17	$1.90	$1.94	$1.90	$1.92	$1.92	6,493
2016-02-16	$2.01	$2.01	$1.90	$1.95	$1.95	4,002
2016-02-12	$2.14	$2.14	$1.90	$1.92	$1.92	19,564
2016-02-11	$2.05	$2.15	$2.05	$2.15	$2.15	300
2016-02-10	$1.91	$2.04	$1.75	$2.00	$2.00	8,221
2016-02-09	$1.96	$2.00	$1.95	$1.95	$1.95	6,000
2016-02-08	$2.00	$2.00	$1.95	$1.95	$1.95	2,877
2016-02-05	$2.02	$2.02	$1.94	$1.95	$1.95	4,800
2016-02-04	$2.21	$2.22	$1.92	$1.99	$1.99	14,547
2016-02-03	$1.98	$1.99	$1.93	$1.93	$1.93	1,743
2016-02-02	$1.86	$2.13	$1.84	$1.90	$1.90	4,345
2016-02-01	$1.98	$1.98	$1.95	$1.96	$1.96	557
2016-01-29	$2.26	$2.26	$1.95	$2.06	$2.06	6,285
2016-01-28	$1.99	$2.00	$1.85	$2.00	$2.00	6,960
2016-01-27	$1.89	$1.99	$1.89	$1.99	$1.99	4,157
2016-01-26	$1.92	$2.37	$1.71	$1.89	$1.89	19,825
2016-01-25	$2.08	$2.09	$1.84	$1.91	$1.91	44,911
2016-01-22	$2.17	$2.22	$2.00	$2.07	$2.07	34,813
2016-01-21	$2.17	$2.19	$2.17	$2.19	$2.19	1,138
2016-01-20	$2.00	$2.13	$2.00	$2.13	$2.13	8,007
2016-01-19	$2.06	$2.08	$2.00	$2.00	$2.00	16,854
2016-01-15	$2.09	$2.10	$2.02	$2.02	$2.02	1,614
2016-01-14	$2.00	$2.14	$2.00	$2.11	$2.11	40,368
2016-01-13	$2.05	$2.17	$2.00	$2.00	$2.00	46,817
2016-01-12	$2.30	$2.30	$2.01	$2.05	$2.05	22,540
2016-01-11	$2.46	$2.47	$2.21	$2.22	$2.22	14,914
2016-01-08	$2.68	$2.68	$2.38	$2.43	$2.43	17,589
2016-01-07	$2.59	$2.76	$2.54	$2.66	$2.66	18,034
2016-01-06	$2.84	$2.84	$2.52	$2.52	$2.52	17,303
2016-01-05	$2.59	$2.94	$2.59	$2.69	$2.69	18,093
2016-01-04	$2.87	$2.87	$2.53	$2.64	$2.64	7,387
2015-12-31	$2.71	$2.80	$2.54	$2.65	$2.65	36,149
2015-12-30	$2.80	$2.80	$2.62	$2.64	$2.64	13,580
2015-12-29	$2.93	$2.99	$2.71	$2.73	$2.73	12,893
2015-12-28	$2.61	$2.80	$2.59	$2.77	$2.77	42,831
2015-12-24	$2.54	$2.85	$2.54	$2.62	$2.62	12,193
2015-12-23	$2.66	$2.81	$2.51	$2.60	$2.60	37,026
2015-12-22	$2.67	$2.70	$2.65	$2.69	$2.69	21,807
2015-12-21	$2.65	$2.70	$2.62	$2.70	$2.70	30,052
2015-12-18	$2.73	$2.73	$2.52	$2.62	$2.62	33,880
2015-12-17	$2.89	$2.89	$2.71	$2.82	$2.82	22,966
2015-12-16	$2.92	$2.92	$2.83	$2.89	$2.89	8,018
2015-12-15	$2.81	$2.92	$2.76	$2.84	$2.84	3,356
2015-12-14	$2.89	$2.90	$2.78	$2.81	$2.81	17,213
2015-12-11	$2.93	$3.07	$2.90	$2.91	$2.91	29,650
2015-12-10	$2.98	$3.04	$2.93	$2.94	$2.94	9,854
2015-12-09	$2.99	$3.08	$2.98	$2.98	$2.98	6,394
2015-12-08	$3.01	$3.06	$3.00	$3.02	$3.02	8,363
2015-12-07	$3.17	$3.19	$2.95	$3.02	$3.02	19,308
2015-12-04	$3.20	$3.37	$3.08	$3.17	$3.17	21,185
2015-12-03	$2.99	$3.40	$2.99	$3.22	$3.22	91,753
2015-12-02	$3.12	$3.30	$2.88	$3.22	$3.22	59,832
2015-12-01	$3.15	$3.17	$3.12	$3.13	$3.13	6,044
2015-11-30	$3.18	$3.40	$3.18	$3.31	$3.31	16,577
2015-11-27	$3.37	$3.38	$3.14	$3.24	$3.24	11,637
2015-11-25	$3.02	$3.27	$3.02	$3.15	$3.15	7,552
2015-11-24	$3.25	$3.25	$3.01	$3.04	$3.04	4,575
2015-11-23	$2.95	$3.43	$2.84	$3.13	$3.13	18,029
2015-11-20	$2.91	$3.00	$2.91	$2.95	$2.95	6,515
2015-11-19	$2.92	$3.34	$2.80	$2.95	$2.95	5,943
2015-11-18	$2.75	$2.98	$2.75	$2.93	$2.93	24,356
2015-11-17	$2.75	$2.80	$2.65	$2.67	$2.67	27,635
2015-11-16	$2.85	$3.02	$2.76	$2.77	$2.77	23,989
2015-11-13	$2.95	$2.96	$2.71	$2.85	$2.85	33,782
2015-11-12	$3.20	$3.23	$2.90	$2.91	$2.91	89,811
2015-11-11	$3.49	$3.50	$3.12	$3.35	$3.35	27,600
2015-11-10	$3.82	$3.82	$3.51	$3.59	$3.59	16,588
2015-11-09	$3.60	$3.62	$3.54	$3.58	$3.58	6,118
2015-11-06	$3.64	$3.89	$3.60	$3.60	$3.60	35,983
2015-11-05	$3.50	$3.70	$3.50	$3.53	$3.53	3,107
2015-11-04	$3.66	$3.79	$3.42	$3.50	$3.50	19,986
2015-11-03	$3.76	$3.95	$3.60	$3.66	$3.66	16,021
2015-11-02	$3.66	$3.81	$3.66	$3.75	$3.75	1,737
2015-10-30	$3.44	$3.72	$3.44	$3.66	$3.66	14,362
2015-10-29	$3.55	$3.61	$3.34	$3.44	$3.44	34,706
2015-10-28	$3.70	$3.91	$3.12	$3.68	$3.68	93,745
2015-10-27	$3.99	$3.99	$3.71	$3.71	$3.71	82,240
2015-10-26	$3.90	$3.94	$3.84	$3.84	$3.84	15,225
2015-10-23	$3.93	$3.99	$3.86	$3.90	$3.90	22,819
2015-10-22	$3.84	$3.98	$3.84	$3.98	$3.98	20,086
2015-10-21	$3.94	$3.95	$3.84	$3.84	$3.84	8,532
2015-10-20	$4.00	$4.00	$3.85	$3.88	$3.88	30,938
2015-10-19	$3.98	$4.00	$3.82	$3.85	$3.85	32,038
2015-10-16	$3.99	$4.22	$3.89	$3.97	$3.97	10,560
2015-10-15	$4.22	$4.66	$3.94	$3.99	$3.99	15,896
2015-10-14	$4.04	$4.29	$4.04	$4.25	$4.25	27,418
2015-10-13	$4.00	$4.09	$3.92	$4.01	$4.01	11,637
2015-10-12	$4.05	$4.35	$3.66	$3.98	$3.98	35,845
2015-10-09	$4.14	$4.14	$3.82	$4.00	$4.00	82,914
2015-10-08	$4.64	$4.70	$4.01	$4.11	$4.11	46,426
2015-10-07	$4.44	$4.54	$4.19	$4.31	$4.31	30,242
2015-10-06	$4.79	$4.79	$4.32	$4.43	$4.43	16,251
2015-10-05	$4.78	$4.78	$4.47	$4.47	$4.47	19,616
2015-10-02	$4.56	$4.81	$4.51	$4.70	$4.70	44,810
2015-10-01	$4.30	$4.84	$4.23	$4.65	$4.65	49,540
2015-09-30	$4.92	$4.92	$4.62	$4.68	$4.68	10,216
2015-09-29	$4.86	$4.86	$4.52	$4.52	$4.52	7,650
2015-09-28	$4.69	$4.95	$4.57	$4.66	$4.66	8,895
2015-09-25	$5.09	$5.09	$4.70	$4.70	$4.70	10,542
2015-09-24	$4.61	$4.84	$4.61	$4.82	$4.82	7,681
2015-09-23	$4.56	$4.93	$4.46	$4.77	$4.77	26,812
2015-09-22	$4.35	$4.54	$4.29	$4.46	$4.46	19,355
2015-09-21	$4.22	$4.43	$4.18	$4.42	$4.42	23,467
2015-09-18	$4.65	$4.95	$4.19	$4.21	$4.21	71,804
2015-09-17	$4.68	$4.89	$4.51	$4.81	$4.81	12,920
2015-09-16	$4.80	$4.80	$4.50	$4.60	$4.60	40,999
2015-09-15	$4.67	$4.89	$4.60	$4.70	$4.70	64,352
2015-09-14	$4.86	$5.13	$4.51	$4.77	$4.77	55,396
2015-09-11	$4.99	$5.13	$4.80	$4.95	$4.95	98,844
2015-09-10	$4.82	$5.05	$4.80	$4.96	$4.96	23,287
2015-09-09	$4.93	$5.07	$4.81	$4.88	$4.88	11,685
2015-09-08	$5.18	$5.18	$4.97	$5.00	$5.00	43,701
2015-09-04	$4.82	$4.99	$4.58	$4.96	$4.96	41,125
2015-09-03	$5.05	$5.29	$4.61	$4.73	$4.73	105,892

Resonant Inc (RESN) News Headlines

Recent Resonant Inc (RESN) News

Similar Companies to Resonant Inc (RESN) in the Semiconductors Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Intel Corp	INTC	Semiconductors	Technology	120,000
ASE Technology Holding Co.Ltd	ASX	Semiconductors	Technology	97,000
ST Microelectronics	STM	Semiconductors	Technology	45,400
Texas Instruments Inc	TXN	Semiconductors	Technology	40,000
Qualcomm Inc	QCOM	Semiconductors	Technology	37,000
Micron Technology Inc	MU	Semiconductors	Technology	36,000
NXP Semiconductors NV	NXPI	Semiconductors	Technology	33,000
ON Semiconductor Corp	ON	Semiconductors	Technology	20,000
AMKOR Technology Inc	AMKR	Semiconductors	Technology	18,000
Microchip Technology Inc	MCHP	Semiconductors	Technology	17,000

Resonant Inc (RESN) Exchange: NASDAQ