AB Svensk Exportkredit (RJN) Stock

Data as of April 25, 2024

$4.02 ($0.09) 2.42%

AB Svensk Exportkredit - Daily Information

Click for more stock information on AB Svensk Exportkredit.

Daily Information	Data
Date	April 25, 2024
Open	$3.96
Previous Close	$4.02
High	$4.03
Low	$3.92
Adjusted Open	$3.96
Previous Adjusted Close	$4.02
Adjusted High	$4.03
Adjusted Low	$3.92

About AB Svensk Exportkredit (RJN)

Historical ETF prices for ELEMENTS Rogers International Commodity - Energy Index ETN (RJN). No Description Available

Invest in AB Svensk Exportkredit (RJN)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for AB Svensk Exportkredit (RJN)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-21	$3.96	$4.03	$3.92	$4.02	$4.02	54,995
2022-10-20	$3.93	$3.96	$3.90	$3.92	$3.92	34,948
2022-10-19	$3.92	$3.95	$3.90	$3.90	$3.90	16,293
2022-10-18	$4.00	$4.00	$3.89	$3.92	$3.92	2,883
2022-10-17	$4.02	$4.03	$3.99	$3.99	$3.99	820
2022-10-14	$4.08	$4.08	$4.01	$4.02	$4.02	4,662
2022-10-13	$4.08	$4.17	$4.08	$4.15	$4.15	4,825
2022-10-12	$4.03	$4.09	$4.01	$4.01	$4.01	8,357
2022-10-11	$4.10	$4.16	$4.07	$4.09	$4.09	12,253
2022-10-10	$4.34	$4.34	$4.13	$4.17	$4.17	15,278
2022-10-07	$4.23	$4.30	$4.23	$4.28	$4.28	2,555
2022-10-06	$4.17	$4.21	$4.16	$4.18	$4.18	15,257
2022-10-05	$4.06	$4.16	$4.05	$4.11	$4.11	20,878
2022-10-04	$4.01	$4.06	$4.01	$4.03	$4.03	4,460
2022-10-03	$3.89	$3.90	$3.87	$3.90	$3.90	2,632
2022-09-30	$3.85	$3.85	$3.80	$3.80	$3.80	505
2022-09-29	$3.82	$3.85	$3.82	$3.82	$3.82	3,830
2022-09-28	$3.74	$3.87	$3.74	$3.87	$3.87	4,222
2022-09-27	$3.73	$3.78	$3.73	$3.77	$3.77	10,648
2022-09-26	$3.69	$3.77	$3.63	$3.63	$3.63	16,945
2022-09-23	$3.74	$3.75	$3.64	$3.75	$3.75	115,317
2022-09-22	$4.03	$4.07	$3.94	$3.95	$3.95	11,936
2022-09-21	$4.02	$4.06	$3.95	$4.00	$4.00	6,924
2022-09-20	$4.06	$4.09	$3.99	$3.99	$3.99	2,626
2022-09-19	$3.99	$4.07	$3.99	$4.04	$4.04	6,163
2022-09-16	$3.99	$4.07	$3.99	$4.03	$4.03	51,488
2022-09-15	$4.06	$4.09	$3.99	$3.99	$3.99	25,238
2022-09-14	$4.23	$4.30	$4.23	$4.27	$4.27	17,786
2022-09-13	$4.19	$4.19	$4.08	$4.17	$4.17	10,118
2022-09-12	$4.19	$4.21	$4.17	$4.17	$4.17	2,513
2022-09-09	$3.99	$4.10	$3.99	$4.08	$4.08	21,981
2022-09-08	$3.91	$3.99	$3.91	$3.91	$3.91	26,893
2022-09-07	$4.06	$4.06	$3.88	$3.91	$3.91	23,799
2022-09-06	$4.19	$4.22	$4.07	$4.12	$4.12	14,820
2022-09-02	$4.19	$4.27	$4.14	$4.14	$4.14	12,692
2022-09-01	$4.21	$4.23	$4.12	$4.12	$4.12	996,804
2022-08-31	$4.31	$4.36	$4.26	$4.26	$4.26	13,269
2022-08-30	$4.41	$4.43	$4.31	$4.40	$4.40	19,460
2022-08-29	$4.52	$4.58	$4.50	$4.56	$4.56	6,648
2022-08-26	$4.46	$4.47	$4.38	$4.41	$4.41	11,612
2022-08-25	$4.57	$4.57	$4.42	$4.44	$4.44	9,141
2022-08-24	$4.48	$4.50	$4.45	$4.49	$4.49	15,698
2022-08-23	$4.45	$4.55	$4.45	$4.46	$4.46	430,239
2022-08-22	$4.24	$4.40	$4.23	$4.34	$4.34	12,969
2022-08-19	$4.32	$4.39	$4.30	$4.37	$4.37	14,985
2022-08-18	$4.27	$4.33	$4.27	$4.31	$4.31	13,171
2022-08-17	$4.20	$4.24	$4.15	$4.23	$4.23	14,533
2022-08-16	$4.23	$4.25	$4.15	$4.15	$4.15	30,646
2022-08-15	$4.06	$4.22	$4.06	$4.18	$4.18	4,347
2022-08-12	$4.27	$4.33	$4.27	$4.29	$4.29	22,348
2022-08-11	$4.29	$4.39	$4.29	$4.32	$4.32	14,153
2022-08-10	$4.13	$4.26	$4.09	$4.20	$4.20	30,763
2022-08-09	$4.12	$4.24	$4.11	$4.13	$4.13	18,005
2022-08-08	$4.01	$4.11	$4.01	$4.09	$4.09	16,132
2022-08-05	$4.01	$4.11	$4.01	$4.08	$4.08	10,248
2022-08-04	$4.11	$4.13	$4.05	$4.05	$4.05	8,994
2022-08-03	$4.17	$4.22	$4.13	$4.17	$4.17	9,567
2022-08-02	$4.23	$4.29	$4.22	$4.23	$4.23	16,117
2022-08-01	$4.31	$4.31	$4.22	$4.26	$4.26	130,332
2022-07-29	$4.50	$4.54	$4.44	$4.46	$4.46	12,091
2022-07-28	$4.49	$4.49	$4.36	$4.39	$4.39	12,515
2022-07-27	$4.42	$4.46	$4.37	$4.45	$4.45	42,100
2022-07-26	$4.44	$4.49	$4.36	$4.39	$4.39	13,848
2022-07-25	$4.29	$4.40	$4.29	$4.36	$4.36	7,400
2022-07-22	$4.25	$4.36	$4.25	$4.27	$4.27	35,488
2022-07-21	$4.27	$4.34	$4.20	$4.26	$4.26	35,414
2022-07-20	$4.39	$4.39	$4.34	$4.38	$4.38	4,618
2022-07-19	$4.35	$4.38	$4.24	$4.38	$4.38	34,021
2022-07-18	$4.28	$4.36	$4.28	$4.33	$4.33	22,866
2022-07-15	$4.05	$4.17	$4.05	$4.17	$4.17	8,332
2022-07-14	$4.01	$4.12	$3.91	$4.10	$4.10	16,222
2022-07-13	$4.01	$4.12	$4.01	$4.08	$4.08	46,218
2022-07-12	$4.24	$4.24	$4.00	$4.00	$4.00	25,302
2022-07-11	$4.24	$4.30	$4.22	$4.28	$4.28	10,943
2022-07-08	$4.27	$4.27	$4.22	$4.26	$4.26	3,712
2022-07-07	$4.11	$4.28	$4.11	$4.23	$4.23	17,076
2022-07-06	$4.00	$4.03	$3.90	$3.99	$3.99	97,560
2022-07-05	$4.29	$4.29	$4.00	$4.12	$4.12	141,978
2022-07-01	$4.35	$4.50	$4.34	$4.42	$4.42	114,328
2022-06-30	$4.45	$4.45	$4.23	$4.28	$4.28	210,816
2022-06-29	$4.64	$4.70	$4.48	$4.48	$4.48	44,723
2022-06-28	$4.58	$4.64	$4.54	$4.62	$4.62	33,849
2022-06-27	$4.42	$4.54	$4.32	$4.54	$4.54	46,153
2022-06-24	$4.37	$4.45	$4.36	$4.40	$4.40	20,355
2022-06-23	$4.45	$4.46	$4.26	$4.35	$4.35	33,411
2022-06-22	$4.34	$4.47	$4.25	$4.40	$4.40	69,418
2022-06-21	$4.56	$4.65	$4.53	$4.54	$4.54	32,035
2022-06-17	$4.75	$4.75	$4.46	$4.53	$4.53	127,132
2022-06-16	$4.72	$4.88	$4.65	$4.78	$4.78	63,486
2022-06-15	$4.77	$4.86	$4.72	$4.76	$4.76	60,542
2022-06-14	$4.94	$4.94	$4.70	$4.74	$4.74	97,580
2022-06-13	$4.94	$4.99	$4.80	$4.93	$4.93	101,378
2022-06-10	$5.01	$5.07	$4.89	$4.99	$4.99	86,638
2022-06-09	$5.00	$5.10	$4.97	$5.06	$5.06	49,931
2022-06-08	$5.09	$5.20	$5.00	$5.08	$5.08	98,921
2022-06-07	$4.98	$5.03	$4.95	$5.02	$5.02	36,204
2022-06-06	$5.01	$5.10	$4.95	$4.97	$4.97	22,688
2022-06-03	$4.88	$5.00	$4.83	$5.00	$5.00	33,367
2022-06-02	$4.91	$4.91	$4.72	$4.87	$4.87	36,588
2022-06-01	$4.85	$4.88	$4.76	$4.82	$4.82	28,097
2022-05-31	$4.86	$4.91	$4.70	$4.79	$4.79	29,772
2022-05-27	$4.67	$4.79	$4.64	$4.77	$4.77	85,364
2022-05-26	$4.66	$4.80	$4.66	$4.73	$4.73	98,017
2022-05-25	$4.63	$4.65	$4.58	$4.63	$4.63	27,148
2022-05-24	$4.59	$4.59	$4.53	$4.55	$4.55	32,026
2022-05-23	$4.51	$4.60	$4.47	$4.60	$4.60	36,231
2022-05-20	$4.46	$4.53	$4.45	$4.49	$4.49	21,703
2022-05-19	$4.37	$4.52	$4.37	$4.48	$4.48	17,459
2022-05-18	$4.53	$4.54	$4.38	$4.39	$4.39	42,339
2022-05-17	$4.61	$4.63	$4.50	$4.50	$4.50	38,303
2022-05-16	$4.49	$4.59	$4.47	$4.59	$4.59	46,253
2022-05-13	$4.40	$4.46	$4.39	$4.46	$4.46	29,017
2022-05-12	$4.31	$4.35	$4.22	$4.35	$4.35	31,763
2022-05-11	$4.25	$4.33	$4.25	$4.30	$4.30	54,716
2022-05-10	$4.11	$4.18	$4.07	$4.08	$4.08	75,498
2022-05-09	$4.34	$4.37	$4.14	$4.15	$4.15	315,686
2022-05-06	$4.55	$4.56	$4.46	$4.52	$4.52	42,361
2022-05-05	$4.56	$4.56	$4.41	$4.47	$4.47	46,964
2022-05-04	$4.39	$4.48	$4.37	$4.45	$4.45	284,640
2022-05-03	$4.25	$4.32	$4.21	$4.23	$4.23	34,590
2022-05-02	$4.22	$4.30	$4.12	$4.29	$4.29	85,857
2022-04-29	$4.27	$4.31	$4.21	$4.30	$4.30	20,493
2022-04-28	$4.13	$4.21	$4.13	$4.20	$4.20	27,551
2022-04-27	$4.15	$4.21	$4.06	$4.21	$4.21	23,515
2022-04-26	$4.09	$4.16	$4.02	$4.09	$4.09	122,949
2022-04-25	$3.91	$4.05	$3.87	$4.05	$4.05	48,967
2022-04-22	$4.06	$4.13	$4.04	$4.04	$4.04	16,596
2022-04-21	$4.16	$4.20	$4.11	$4.15	$4.15	18,701
2022-04-20	$4.18	$4.18	$4.10	$4.12	$4.12	14,880
2022-04-19	$4.21	$4.21	$4.11	$4.12	$4.12	46,227
2022-04-18	$4.36	$4.47	$4.33	$4.37	$4.37	39,438
2022-04-14	$4.15	$4.29	$4.12	$4.25	$4.25	21,918
2022-04-13	$4.06	$4.19	$4.04	$4.15	$4.15	97,608
2022-04-12	$3.94	$4.04	$3.90	$4.03	$4.03	50,475
2022-04-11	$3.88	$3.88	$3.76	$3.80	$3.80	23,858
2022-04-08	$3.85	$3.88	$3.80	$3.88	$3.88	26,011
2022-04-07	$3.85	$3.86	$3.74	$3.86	$3.86	20,001
2022-04-06	$3.99	$3.99	$3.78	$3.80	$3.80	24,040
2022-04-05	$4.01	$4.01	$3.70	$3.82	$3.82	1,619,895
2022-04-04	$3.85	$3.97	$3.80	$3.93	$3.93	127,552
2022-04-01	$3.80	$3.87	$3.79	$3.84	$3.84	45,445
2022-03-31	$3.95	$3.96	$3.81	$3.83	$3.83	50,205
2022-03-30	$3.99	$4.05	$3.97	$4.01	$4.01	22,782
2022-03-29	$3.74	$3.91	$3.74	$3.89	$3.89	86,272
2022-03-28	$4.05	$4.22	$3.86	$3.98	$3.98	282,808
2022-03-25	$4.19	$4.24	$4.10	$4.23	$4.23	44,250
2022-03-24	$4.28	$4.28	$4.11	$4.19	$4.19	45,534
2022-03-23	$4.14	$4.25	$4.14	$4.20	$4.20	117,231
2022-03-22	$4.24	$4.24	$3.96	$4.03	$4.03	22,909
2022-03-21	$3.95	$4.06	$3.93	$4.02	$4.02	362,979
2022-03-18	$3.85	$3.85	$3.77	$3.81	$3.81	17,175
2022-03-17	$4.08	$4.08	$3.71	$3.80	$3.80	70,502
2022-03-16	$3.57	$3.60	$3.46	$3.49	$3.49	25,930
2022-03-15	$3.47	$3.55	$3.30	$3.45	$3.45	109,160
2022-03-14	$4.00	$4.00	$3.61	$3.65	$3.65	33,233
2022-03-11	$3.75	$3.96	$3.75	$3.90	$3.90	1,212,178
2022-03-10	$3.93	$3.95	$3.70	$3.75	$3.75	48,473
2022-03-09	$4.19	$4.19	$3.80	$3.90	$3.90	94,422
2022-03-08	$4.75	$4.75	$4.25	$4.42	$4.42	84,393
2022-03-07	$4.20	$4.30	$4.12	$4.15	$4.15	216,247
2022-03-04	$3.95	$4.11	$3.93	$4.11	$4.11	64,943
2022-03-03	$3.91	$3.93	$3.79	$3.81	$3.81	64,574
2022-03-02	$3.82	$3.97	$3.74	$3.95	$3.95	136,267
2022-03-01	$3.60	$3.76	$3.57	$3.76	$3.76	67,406
2022-02-28	$3.40	$3.46	$3.37	$3.46	$3.46	82,016
2022-02-25	$3.38	$3.38	$3.26	$3.32	$3.32	16,477
2022-02-24	$3.53	$3.67	$3.34	$3.45	$3.45	61,034
2022-02-23	$3.31	$3.38	$3.31	$3.32	$3.32	29,317
2022-02-22	$3.34	$3.35	$3.28	$3.30	$3.30	23,500
2022-02-18	$3.20	$3.26	$3.18	$3.26	$3.26	40,064
2022-02-17	$3.24	$3.25	$3.20	$3.22	$3.22	407,269
2022-02-16	$3.29	$3.34	$3.23	$3.23	$3.23	24,180
2022-02-15	$3.35	$3.35	$3.18	$3.35	$3.35	31,020
2022-02-14	$3.30	$3.33	$3.23	$3.32	$3.32	18,547
2022-02-11	$3.25	$3.25	$3.17	$3.25	$3.25	15,913
2022-02-10	$3.20	$3.27	$3.15	$3.24	$3.24	14,227
2022-02-09	$3.26	$3.43	$3.14	$3.18	$3.18	62,054
2022-02-08	$3.30	$3.49	$3.16	$3.27	$3.27	102,449
2022-02-07	$3.27	$3.27	$3.22	$3.26	$3.26	32,001
2022-02-04	$3.32	$3.34	$3.24	$3.25	$3.25	14,530
2022-02-03	$3.20	$3.26	$3.15	$3.26	$3.26	12,574
2022-02-02	$3.26	$3.26	$3.18	$3.22	$3.22	12,692
2022-02-01	$3.37	$3.37	$3.10	$3.18	$3.18	20,592
2022-01-31	$3.14	$3.18	$3.11	$3.17	$3.17	11,804
2022-01-28	$3.18	$3.18	$3.12	$3.15	$3.15	163,400
2022-01-27	$3.05	$3.07	$3.05	$3.07	$3.07	5,716
2022-01-26	$3.13	$3.22	$2.87	$3.06	$3.06	22,586
2022-01-25	$2.94	$3.04	$2.94	$2.96	$2.96	348,602
2022-01-24	$3.16	$3.16	$2.85	$2.91	$2.91	51,279
2022-01-21	$3.36	$3.41	$2.85	$2.99	$2.99	109,773
2022-01-20	$3.38	$3.98	$3.35	$3.83	$3.83	82,773
2022-01-19	$3.00	$3.50	$2.99	$3.38	$3.38	81,059
2022-01-18	$2.74	$3.00	$2.74	$2.98	$2.98	12,459
2022-01-14	$2.90	$2.97	$2.90	$2.95	$2.95	6,111
2022-01-13	$2.91	$2.94	$2.87	$2.90	$2.90	37,809
2022-01-12	$2.88	$2.93	$2.86	$2.92	$2.92	17,125
2022-01-11	$2.79	$2.86	$2.79	$2.86	$2.86	16,670
2022-01-10	$2.79	$2.79	$2.75	$2.76	$2.76	1,180
2022-01-07	$2.77	$2.78	$2.76	$2.77	$2.77	17,719
2022-01-06	$2.78	$2.78	$2.76	$2.77	$2.77	16,997
2022-01-05	$2.74	$2.75	$2.71	$2.71	$2.71	10,388
2022-01-04	$2.69	$2.73	$2.69	$2.71	$2.71	13,372
2022-01-03	$2.64	$2.68	$2.64	$2.67	$2.67	27,260
2021-12-31	$2.79	$2.79	$2.63	$2.64	$2.64	33,888
2021-12-30	$2.70	$2.71	$2.67	$2.67	$2.67	11,178
2021-12-29	$2.66	$2.71	$2.66	$2.68	$2.68	26,039
2021-12-28	$2.68	$2.69	$2.67	$2.68	$2.68	14,603
2021-12-27	$2.59	$2.67	$2.59	$2.66	$2.66	27,928
2021-12-23	$2.56	$2.60	$2.56	$2.60	$2.60	8,815
2021-12-22	$2.55	$2.58	$2.55	$2.58	$2.58	12,794
2021-12-21	$2.49	$2.53	$2.49	$2.53	$2.53	22,527
2021-12-20	$2.42	$2.46	$2.38	$2.46	$2.46	24,209
2021-12-17	$2.50	$2.51	$2.48	$2.49	$2.49	22,892
2021-12-16	$2.56	$2.57	$2.54	$2.54	$2.54	4,360
2021-12-15	$2.49	$2.54	$2.49	$2.54	$2.54	290
2021-12-14	$2.49	$2.50	$2.47	$2.50	$2.50	4,105
2021-12-13	$2.55	$2.55	$2.53	$2.53	$2.53	857
2021-12-10	$2.54	$2.56	$2.54	$2.56	$2.56	2,407
2021-12-09	$2.55	$2.55	$2.51	$2.51	$2.51	750
2021-12-08	$2.54	$2.57	$2.54	$2.57	$2.57	5,278
2021-12-07	$2.53	$2.56	$2.51	$2.51	$2.51	15,010
2021-12-06	$2.40	$2.46	$2.40	$2.46	$2.46	3,928
2021-12-03	$2.46	$2.46	$2.38	$2.38	$2.38	35,584
2021-12-02	$2.34	$2.41	$2.34	$2.41	$2.41	20,092
2021-12-01	$2.46	$2.47	$2.36	$2.36	$2.36	13,659
2021-11-30	$2.45	$2.46	$2.36	$2.43	$2.43	11,711
2021-11-29	$2.62	$2.62	$2.53	$2.53	$2.53	7,399
2021-11-26	$2.60	$2.60	$2.53	$2.54	$2.54	5,599
2021-11-24	$2.82	$2.82	$2.80	$2.80	$2.80	8,127
2021-11-23	$2.79	$2.83	$2.78	$2.82	$2.82	2,805
2021-11-22	$2.69	$2.74	$2.69	$2.73	$2.73	4,686
2021-11-19	$2.75	$2.75	$2.69	$2.71	$2.71	9,961
2021-11-18	$2.76	$2.79	$2.76	$2.79	$2.79	1,648
2021-11-17	$2.83	$2.83	$2.75	$2.75	$2.75	8,755
2021-11-16	$2.86	$2.88	$2.84	$2.86	$2.86	2,522
2021-11-15	$2.79	$2.83	$2.75	$2.83	$2.83	42,381
2021-11-12	$2.83	$2.83	$2.81	$2.82	$2.82	6,096
2021-11-11	$2.84	$2.92	$2.83	$2.86	$2.86	14,707
2021-11-10	$2.90	$2.91	$2.84	$2.84	$2.84	8,754
2021-11-09	$2.88	$2.92	$2.88	$2.92	$2.92	8,976
2021-11-08	$2.90	$2.92	$2.90	$2.90	$2.90	11,130
2021-11-05	$3.05	$3.05	$2.84	$2.90	$2.90	6,195
2021-11-04	$2.95	$2.96	$2.83	$2.84	$2.84	7,344
2021-11-03	$2.88	$2.93	$2.85	$2.88	$2.88	8,509
2021-11-02	$2.93	$2.98	$2.92	$2.97	$2.97	19,218
2021-11-01	$2.95	$2.95	$2.91	$2.93	$2.93	13,495
2021-10-29	$2.90	$2.93	$2.90	$2.93	$2.93	7,906
2021-10-28	$2.96	$2.96	$2.90	$2.90	$2.90	18,587
2021-10-27	$3.01	$3.01	$2.95	$2.95	$2.95	26,391
2021-10-26	$3.02	$3.04	$2.99	$3.02	$3.02	18,878
2021-10-25	$3.06	$3.06	$3.00	$3.02	$3.02	14,813
2021-10-22	$2.96	$2.98	$2.92	$2.98	$2.98	11,816
2021-10-21	$2.96	$2.96	$2.88	$2.94	$2.94	17,773
2021-10-20	$2.92	$2.96	$2.90	$2.95	$2.95	10,549
2021-10-19	$2.88	$2.94	$2.88	$2.91	$2.91	3,435
2021-10-18	$2.96	$2.97	$2.88	$2.88	$2.88	12,092
2021-10-15	$2.95	$2.96	$2.93	$2.95	$2.95	28,940
2021-10-14	$2.90	$2.92	$2.90	$2.92	$2.92	2,432
2021-10-13	$2.86	$2.89	$2.85	$2.89	$2.89	1,285
2021-10-12	$2.91	$2.91	$2.85	$2.86	$2.86	8,173
2021-10-11	$2.90	$2.91	$2.87	$2.88	$2.88	27,344
2021-10-08	$2.88	$2.90	$2.85	$2.85	$2.85	7,999
2021-10-07	$2.83	$2.88	$2.82	$2.88	$2.88	2,210
2021-10-06	$3.01	$3.01	$2.80	$2.81	$2.81	48,433
2021-10-05	$2.90	$3.06	$2.88	$3.06	$3.06	34,093
2021-10-04	$2.81	$2.86	$2.81	$2.85	$2.85	45,871
2021-10-01	$2.75	$2.77	$2.72	$2.75	$2.75	17,698
2021-09-30	$2.74	$2.75	$2.74	$2.74	$2.74	2,424
2021-09-29	$2.70	$2.72	$2.69	$2.69	$2.69	5,216
2021-09-28	$2.79	$2.80	$2.72	$2.74	$2.74	27,162
2021-09-27	$2.74	$2.75	$2.72	$2.75	$2.75	21,487
2021-09-24	$2.62	$2.66	$2.62	$2.65	$2.65	31,224
2021-09-23	$2.62	$2.77	$2.59	$2.77	$2.77	24,854
2021-09-22	$2.54	$2.58	$2.54	$2.56	$2.56	7,965
2021-09-21	$2.49	$2.52	$2.45	$2.45	$2.45	19,756
2021-09-20	$2.71	$2.71	$2.53	$2.53	$2.53	47,142
2021-09-17	$2.58	$2.59	$2.58	$2.58	$2.58	20,600
2021-09-16	$2.60	$2.61	$2.60	$2.61	$2.61	6,966
2021-09-15	$2.61	$2.64	$2.61	$2.62	$2.62	6,200
2021-09-14	$2.55	$2.56	$2.54	$2.54	$2.54	3,011
2021-09-13	$2.53	$2.55	$2.51	$2.55	$2.55	8,068
2021-09-10	$2.50	$2.50	$2.50	$2.50	$2.50	24
2021-09-09	$2.46	$2.48	$2.45	$2.46	$2.46	5,247
2021-09-08	$2.49	$2.50	$2.46	$2.48	$2.48	10,469
2021-09-07	$2.43	$2.43	$2.32	$2.32	$2.32	6,510
2021-09-03	$2.48	$2.48	$2.48	$2.48	$2.48	63
2021-09-02	$2.49	$2.49	$2.48	$2.49	$2.49	613
2021-09-01	$2.35	$2.45	$2.35	$2.36	$2.36	2,462
2021-08-31	$2.40	$2.44	$2.32	$2.32	$2.32	4,529
2021-08-30	$2.41	$2.43	$2.40	$2.43	$2.43	1,535
2021-08-27	$2.43	$2.43	$2.43	$2.43	$2.43	309
2021-08-26	$2.35	$2.38	$2.35	$2.38	$2.38	422
2021-08-25	$2.35	$2.35	$2.35	$2.35	$2.35	559
2021-08-24	$2.32	$2.33	$2.30	$2.32	$2.32	7,821
2021-08-23	$2.29	$2.29	$2.25	$2.28	$2.28	6,458
2021-08-20	$2.19	$2.20	$2.17	$2.18	$2.18	30,428
2021-08-19	$2.20	$2.24	$2.20	$2.23	$2.23	7,444
2021-08-18	$2.27	$2.27	$2.27	$2.27	$2.27	63
2021-08-17	$2.32	$2.32	$2.27	$2.30	$2.30	3,976
2021-08-16	$2.30	$2.33	$2.30	$2.32	$2.32	37,451
2021-08-13	$2.34	$2.34	$2.34	$2.34	$2.34	1,611
2021-08-12	$2.39	$2.39	$2.37	$2.37	$2.37	322
2021-08-11	$2.35	$2.39	$2.35	$2.39	$2.39	2,286
2021-08-10	$2.36	$2.40	$2.36	$2.38	$2.38	28,414
2021-08-09	$2.28	$2.32	$2.28	$2.32	$2.32	6,733
2021-08-06	$2.39	$2.39	$2.38	$2.39	$2.39	3,793
2021-08-05	$2.35	$2.38	$2.35	$2.38	$2.38	6,108
2021-08-04	$2.35	$2.37	$2.35	$2.36	$2.36	798
2021-08-03	$2.41	$2.41	$2.41	$2.41	$2.41	1,109
2021-08-02	$2.44	$2.44	$2.39	$2.42	$2.42	14,453
2021-07-30	$2.47	$2.47	$2.47	$2.47	$2.47	256
2021-07-29	$2.40	$2.49	$2.40	$2.49	$2.49	8,361
2021-07-28	$2.45	$2.45	$2.42	$2.43	$2.43	5,509
2021-07-27	$2.41	$2.44	$2.41	$2.44	$2.44	297
2021-07-26	$2.44	$2.46	$2.44	$2.45	$2.45	1,666
2021-07-23	$2.43	$2.45	$2.42	$2.44	$2.44	6,948
2021-07-22	$2.41	$2.41	$2.36	$2.41	$2.41	8,988
2021-07-21	$2.32	$2.37	$2.32	$2.37	$2.37	903
2021-07-20	$2.27	$2.28	$2.26	$2.28	$2.28	21,075
2021-07-19	$2.30	$2.32	$2.24	$2.24	$2.24	7,240
2021-07-16	$2.34	$2.39	$2.34	$2.39	$2.39	1,474
2021-07-15	$2.41	$2.41	$2.38	$2.38	$2.38	1,725
2021-07-14	$2.57	$2.57	$2.39	$2.41	$2.41	6,150
2021-07-13	$2.42	$2.47	$2.42	$2.47	$2.47	46,892
2021-07-12	$2.44	$2.47	$2.41	$2.45	$2.45	26,298
2021-07-09	$2.41	$2.46	$2.41	$2.44	$2.44	4,549
2021-07-08	$2.39	$2.41	$2.39	$2.41	$2.41	598
2021-07-07	$2.40	$2.40	$2.34	$2.35	$2.35	5,317
2021-07-06	$2.48	$2.48	$2.38	$2.39	$2.39	7,469
2021-07-02	$2.43	$2.50	$2.43	$2.47	$2.47	2,042
2021-07-01	$2.54	$2.54	$2.42	$2.50	$2.50	6,385
2021-06-30	$2.43	$2.43	$2.42	$2.42	$2.42	15,967
2021-06-29	$2.39	$2.43	$2.39	$2.43	$2.43	12,359
2021-06-28	$2.39	$2.41	$2.37	$2.38	$2.38	4,025
2021-06-25	$2.39	$2.41	$2.39	$2.41	$2.41	2,698
2021-06-24	$2.38	$2.40	$2.37	$2.38	$2.38	4,118
2021-06-23	$2.40	$2.40	$2.37	$2.37	$2.37	1,443
2021-06-22	$2.37	$2.38	$2.33	$2.37	$2.37	19,253
2021-06-21	$2.33	$2.34	$2.33	$2.34	$2.34	5,078
2021-06-18	$2.31	$2.31	$2.28	$2.28	$2.28	18,282
2021-06-17	$2.33	$2.33	$2.27	$2.28	$2.28	6,763
2021-06-16	$2.33	$2.33	$2.28	$2.28	$2.28	3,694
2021-06-15	$2.33	$2.34	$2.33	$2.34	$2.34	237
2021-06-14	$2.34	$2.34	$2.32	$2.32	$2.32	7,133
2021-06-11	$2.29	$2.31	$2.28	$2.30	$2.30	1,709
2021-06-10	$2.30	$2.33	$2.25	$2.28	$2.28	12,667
2021-06-09	$2.29	$2.30	$2.27	$2.27	$2.27	2,678
2021-06-08	$2.24	$2.28	$2.24	$2.28	$2.28	2,106
2021-06-07	$2.26	$2.27	$2.23	$2.26	$2.26	4,963
2021-06-04	$2.24	$2.27	$2.23	$2.26	$2.26	7,791
2021-06-03	$2.31	$2.31	$2.22	$2.25	$2.25	7,443
2021-06-02	$2.24	$2.24	$2.24	$2.24	$2.24	1,145
2021-06-01	$2.28	$2.28	$2.20	$2.21	$2.21	3,512
2021-05-28	$2.15	$2.17	$2.15	$2.17	$2.17	3,504
2021-05-27	$2.15	$2.16	$2.15	$2.16	$2.16	5,696
2021-05-26	$2.15	$2.17	$2.15	$2.17	$2.17	2,540
2021-05-25	$2.14	$2.14	$2.14	$2.14	$2.14	1,897
2021-05-24	$2.22	$2.22	$2.10	$2.16	$2.16	72,122
2021-05-21	$2.10	$2.14	$2.10	$2.14	$2.14	3,240
2021-05-20	$2.16	$2.16	$2.08	$2.09	$2.09	6,019
2021-05-19	$2.11	$2.14	$2.11	$2.11	$2.11	8,834
2021-05-18	$2.23	$2.23	$2.13	$2.19	$2.19	11,825
2021-05-17	$2.15	$2.22	$2.15	$2.21	$2.21	8,161
2021-05-14	$2.12	$2.18	$2.12	$2.18	$2.18	2,409
2021-05-13	$2.19	$2.19	$2.10	$2.17	$2.17	23,180
2021-05-12	$2.20	$2.22	$2.18	$2.22	$2.22	22,636
2021-05-11	$2.11	$2.17	$2.11	$2.17	$2.17	18,259
2021-05-10	$2.20	$2.20	$2.12	$2.13	$2.13	10,456
2021-05-07	$2.14	$2.14	$2.12	$2.14	$2.14	4,447
2021-05-06	$2.15	$2.16	$2.13	$2.15	$2.15	9,166
2021-05-05	$2.14	$2.19	$2.14	$2.15	$2.15	19,000
2021-05-04	$2.20	$2.20	$2.10	$2.16	$2.16	85,883
2021-05-03	$2.20	$2.20	$2.11	$2.13	$2.13	7,206
2021-04-30	$2.10	$2.12	$2.09	$2.10	$2.10	6,285
2021-04-29	$2.19	$2.19	$2.12	$2.13	$2.13	25,389
2021-04-28	$2.13	$2.14	$2.08	$2.11	$2.11	27,376
2021-04-27	$2.15	$2.15	$2.08	$2.09	$2.09	4,857
2021-04-26	$2.10	$2.11	$2.03	$2.05	$2.05	37,653
2021-04-23	$2.01	$2.06	$2.01	$2.05	$2.05	13,114
2021-04-22	$2.02	$2.04	$2.02	$2.03	$2.03	2,729
2021-04-21	$2.04	$2.06	$2.02	$2.02	$2.02	12,696
2021-04-20	$2.08	$2.08	$2.03	$2.06	$2.06	7,423
2021-04-19	$2.10	$2.10	$2.07	$2.09	$2.09	5,343
2021-04-16	$2.04	$2.07	$2.04	$2.07	$2.07	1,215
2021-04-15	$2.01	$2.06	$2.01	$2.03	$2.03	8,314
2021-04-14	$2.06	$2.06	$2.03	$2.04	$2.04	3,845
2021-04-13	$1.95	$1.98	$1.95	$1.98	$1.98	4,210
2021-04-12	$1.95	$2.01	$1.94	$1.96	$1.96	4,495
2021-04-09	$1.93	$1.95	$1.93	$1.94	$1.94	535
2021-04-08	$1.95	$1.96	$1.93	$1.96	$1.96	36,037
2021-04-07	$1.93	$1.96	$1.90	$1.96	$1.96	2,498
2021-04-06	$1.96	$1.96	$1.92	$1.96	$1.96	2,130
2021-04-05	$1.97	$1.97	$1.91	$1.94	$1.94	3,413
2021-04-01	$1.97	$2.01	$1.95	$2.01	$2.01	8,153
2021-03-31	$2.00	$2.00	$1.97	$1.97	$1.97	523
2021-03-30	$1.98	$2.01	$1.98	$2.00	$2.00	4,583
2021-03-29	$1.99	$2.02	$1.96	$2.01	$2.01	2,784
2021-03-26	$1.96	$1.99	$1.96	$1.98	$1.98	5,547
2021-03-25	$2.03	$2.03	$1.92	$1.98	$1.98	5,512
2021-03-24	$2.01	$2.01	$2.00	$2.00	$2.00	366
2021-03-23	$1.91	$1.94	$1.90	$1.90	$1.90	1,238
2021-03-22	$1.99	$2.00	$1.99	$1.99	$1.99	1,094
2021-03-19	$1.94	$2.01	$1.94	$2.00	$2.00	1,507
2021-03-18	$2.01	$2.04	$1.94	$1.94	$1.94	5,023
2021-03-17	$2.10	$2.12	$2.05	$2.09	$2.09	13,234
2021-03-16	$2.17	$2.17	$2.06	$2.15	$2.15	4,484
2021-03-15	$2.10	$2.13	$2.07	$2.13	$2.13	1,576
2021-03-12	$2.12	$2.19	$2.09	$2.09	$2.09	15,866
2021-03-11	$2.21	$2.21	$2.11	$2.20	$2.20	4,049
2021-03-10	$2.11	$2.11	$2.05	$2.11	$2.11	18,055
2021-03-09	$2.12	$2.14	$2.07	$2.10	$2.10	18,175
2021-03-08	$2.08	$2.16	$2.08	$2.08	$2.08	26,492
2021-03-05	$2.16	$2.19	$2.12	$2.19	$2.19	97,264
2021-03-04	$2.02	$2.09	$2.02	$2.09	$2.09	20,325
2021-03-03	$2.00	$2.02	$1.99	$2.02	$2.02	1,426
2021-03-02	$1.99	$2.01	$1.99	$2.01	$2.01	1,092
2021-03-01	$2.03	$2.05	$1.99	$1.99	$1.99	4,258
2021-02-26	$2.11	$2.11	$2.02	$2.02	$2.02	3,978
2021-02-25	$2.05	$2.07	$2.05	$2.07	$2.07	840
2021-02-24	$2.07	$2.10	$2.05	$2.07	$2.07	5,206
2021-02-23	$2.04	$2.07	$2.01	$2.05	$2.05	28,000
2021-02-22	$2.05	$2.05	$2.00	$2.04	$2.04	41,710
2021-02-19	$2.02	$2.02	$1.97	$1.97	$1.97	27,819
2021-02-18	$2.02	$2.02	$2.01	$2.01	$2.01	3,052
2021-02-17	$1.98	$2.02	$1.98	$2.02	$2.02	1,514
2021-02-16	$2.00	$2.00	$1.98	$2.00	$2.00	4,652
2021-02-12	$1.92	$1.96	$1.92	$1.95	$1.95	9,418
2021-02-11	$1.99	$1.99	$1.90	$1.92	$1.92	12,846
2021-02-10	$1.95	$1.95	$1.92	$1.94	$1.94	11,105
2021-02-09	$1.92	$1.95	$1.90	$1.95	$1.95	3,850
2021-02-08	$1.88	$1.93	$1.85	$1.92	$1.92	6,819
2021-02-05	$1.90	$1.92	$1.87	$1.89	$1.89	20,709
2021-02-04	$1.82	$1.87	$1.82	$1.85	$1.85	1,683
2021-02-03	$1.84	$1.85	$1.83	$1.84	$1.84	6,880
2021-02-02	$1.81	$1.84	$1.81	$1.82	$1.82	5,254
2021-02-01	$1.76	$1.79	$1.76	$1.79	$1.79	1,948
2021-01-29	$1.74	$1.75	$1.74	$1.75	$1.75	3,674
2021-01-28	$1.79	$1.79	$1.74	$1.76	$1.76	1,828
2021-01-27	$1.79	$1.81	$1.75	$1.78	$1.78	3,960
2021-01-26	$1.79	$1.79	$1.74	$1.78	$1.78	4,560
2021-01-25	$1.74	$1.78	$1.73	$1.75	$1.75	4,309
2021-01-22	$1.72	$1.75	$1.71	$1.73	$1.73	14,077
2021-01-21	$1.72	$1.77	$1.72	$1.75	$1.75	8,718
2021-01-20	$1.74	$1.80	$1.73	$1.73	$1.73	1,775
2021-01-19	$1.75	$1.75	$1.72	$1.72	$1.72	2,361
2021-01-15	$1.76	$1.78	$1.73	$1.76	$1.76	2,179
2021-01-14	$1.84	$1.84	$1.74	$1.76	$1.76	4,267
2021-01-13	$1.80	$1.82	$1.75	$1.78	$1.78	12,207
2021-01-12	$1.77	$1.81	$1.76	$1.79	$1.79	23,083
2021-01-11	$1.80	$1.80	$1.71	$1.75	$1.75	9,754
2021-01-08	$1.72	$1.77	$1.72	$1.75	$1.75	7,538
2021-01-07	$1.73	$1.73	$1.69	$1.73	$1.73	4,871
2021-01-06	$1.68	$1.72	$1.68	$1.70	$1.70	16,897
2021-01-05	$1.69	$1.69	$1.67	$1.68	$1.68	4,490
2021-01-04	$1.65	$1.69	$1.60	$1.65	$1.65	5,001
2020-12-31	$1.62	$1.63	$1.60	$1.63	$1.63	1,834
2020-12-30	$1.65	$1.65	$1.59	$1.62	$1.62	8,255
2020-12-29	$1.59	$1.60	$1.59	$1.60	$1.60	2,278
2020-12-28	$1.60	$1.64	$1.57	$1.61	$1.61	6,095
2020-12-24	$1.69	$1.69	$1.63	$1.63	$1.63	530
2020-12-23	$1.60	$1.63	$1.60	$1.63	$1.63	719
2020-12-22	$1.59	$1.62	$1.58	$1.62	$1.62	2,874
2020-12-21	$1.58	$1.65	$1.58	$1.63	$1.63	25,970
2020-12-18	$1.72	$1.72	$1.65	$1.67	$1.67	4,562
2020-12-17	$1.67	$1.68	$1.64	$1.65	$1.65	6,808
2020-12-16	$1.60	$1.63	$1.59	$1.62	$1.62	3,375
2020-12-15	$1.67	$1.67	$1.60	$1.63	$1.63	2,682
2020-12-14	$1.68	$1.68	$1.58	$1.60	$1.60	5,977
2020-12-11	$1.75	$1.75	$1.57	$1.60	$1.60	10,302
2020-12-10	$1.53	$1.68	$1.53	$1.56	$1.56	12,539
2020-12-09	$1.56	$1.57	$1.55	$1.55	$1.55	18,316
2020-12-08	$1.55	$1.56	$1.55	$1.56	$1.56	678
2020-12-07	$1.57	$1.57	$1.53	$1.55	$1.55	4,891
2020-12-04	$1.56	$1.56	$1.55	$1.56	$1.56	2,012
2020-12-03	$1.54	$1.56	$1.54	$1.55	$1.55	26,641
2020-12-02	$1.57	$1.58	$1.56	$1.56	$1.56	30,452
2020-12-01	$1.58	$1.58	$1.56	$1.56	$1.56	575
2020-11-30	$1.62	$1.62	$1.54	$1.58	$1.58	6,502
2020-11-27	$1.58	$1.58	$1.58	$1.58	$1.58	105
2020-11-25	$1.58	$1.59	$1.58	$1.59	$1.59	875
2020-11-24	$1.55	$1.56	$1.54	$1.55	$1.55	3,667
2020-11-23	$1.49	$1.49	$1.47	$1.49	$1.49	613
2020-11-20	$1.46	$1.49	$1.44	$1.49	$1.49	3,089
2020-11-19	$1.43	$1.45	$1.43	$1.45	$1.45	466
2020-11-18	$1.45	$1.46	$1.45	$1.46	$1.46	252
2020-11-17	$1.44	$1.44	$1.44	$1.44	$1.44	234
2020-11-16	$1.47	$1.47	$1.45	$1.46	$1.46	1,637
2020-11-13	$1.44	$1.44	$1.44	$1.44	$1.44	110
2020-11-12	$1.47	$1.49	$1.46	$1.46	$1.46	2,254
2020-11-11	$1.48	$1.50	$1.47	$1.48	$1.48	11,501
2020-11-10	$1.44	$1.48	$1.44	$1.47	$1.47	6,423
2020-11-09	$1.43	$1.43	$1.41	$1.42	$1.42	3,377
2020-11-06	$1.37	$1.38	$1.35	$1.35	$1.35	3,818
2020-11-05	$1.36	$1.38	$1.35	$1.38	$1.38	1,254
2020-11-04	$1.39	$1.39	$1.39	$1.39	$1.39	363
2020-11-03	$1.38	$1.40	$1.34	$1.37	$1.37	14,909
2020-11-02	$1.31	$1.35	$1.31	$1.35	$1.35	4,284
2020-10-30	$1.32	$1.32	$1.30	$1.30	$1.30	1,423
2020-10-29	$1.29	$1.33	$1.29	$1.33	$1.33	1,350
2020-10-28	$1.42	$1.42	$1.38	$1.38	$1.38	832
2020-10-27	$1.40	$1.43	$1.35	$1.43	$1.43	1,929
2020-10-26	$1.43	$1.43	$1.38	$1.38	$1.38	3,163
2020-10-23	$1.43	$1.43	$1.43	$1.43	$1.43	168
2020-10-22	$1.44	$1.46	$1.44	$1.46	$1.46	957
2020-10-21	$1.45	$1.45	$1.45	$1.45	$1.45	156
2020-10-20	$1.43	$1.49	$1.43	$1.45	$1.45	549
2020-10-19	$1.46	$1.46	$1.46	$1.46	$1.46	206
2020-10-16	$1.45	$1.47	$1.44	$1.47	$1.47	1,284
2020-10-15	$1.47	$1.47	$1.47	$1.47	$1.47	225
2020-10-14	$1.47	$1.47	$1.47	$1.47	$1.47	248
2020-10-13	$1.46	$1.46	$1.46	$1.46	$1.46	74
2020-10-12	$1.44	$1.44	$1.44	$1.44	$1.44	182
2020-10-09	$1.46	$1.49	$1.45	$1.46	$1.46	8,187
2020-10-08	$1.47	$1.48	$1.47	$1.48	$1.48	460
2020-10-07	$1.44	$1.45	$1.44	$1.45	$1.45	187
2020-10-06	$1.55	$1.55	$1.44	$1.45	$1.45	1,444
2020-10-05	$1.36	$1.43	$1.36	$1.43	$1.43	4,776
2020-10-02	$1.35	$1.36	$1.34	$1.36	$1.36	429
2020-10-01	$1.39	$1.40	$1.37	$1.40	$1.40	1,147
2020-09-30	$1.41	$1.43	$1.41	$1.43	$1.43	8,589
2020-09-29	$1.42	$1.42	$1.39	$1.42	$1.42	5,947
2020-09-28	$1.44	$1.48	$1.44	$1.48	$1.48	2,489
2020-09-25	$1.47	$1.47	$1.46	$1.46	$1.46	1,539
2020-09-24	$1.44	$1.47	$1.44	$1.47	$1.47	1,843
2020-09-23	$1.48	$1.48	$1.44	$1.44	$1.44	746
2020-09-22	$1.44	$1.44	$1.43	$1.43	$1.43	289
2020-09-21	$1.45	$1.45	$1.43	$1.43	$1.43	694
2020-09-18	$1.48	$1.50	$1.47	$1.49	$1.49	1,736
2020-09-17	$1.45	$1.51	$1.45	$1.49	$1.49	7,383
2020-09-16	$1.48	$1.48	$1.45	$1.46	$1.46	1,035
2020-09-15	$1.40	$1.42	$1.39	$1.42	$1.42	468
2020-09-14	$1.37	$1.40	$1.37	$1.40	$1.40	213
2020-09-11	$1.41	$1.42	$1.39	$1.39	$1.39	763
2020-09-10	$1.41	$1.41	$1.39	$1.39	$1.39	4,488
2020-09-09	$1.41	$1.43	$1.41	$1.43	$1.43	1,698
2020-09-08	$1.43	$1.43	$1.38	$1.40	$1.40	3,337
2020-09-04	$1.52	$1.52	$1.48	$1.48	$1.48	2,148
2020-09-03	$1.50	$1.53	$1.49	$1.53	$1.53	2,504
2020-09-02	$1.58	$1.58	$1.52	$1.54	$1.54	681
2020-09-01	$1.55	$1.56	$1.55	$1.56	$1.56	1,085
2020-08-31	$1.55	$1.57	$1.55	$1.57	$1.57	401
2020-08-28	$1.56	$1.58	$1.56	$1.57	$1.57	784
2020-08-27	$1.57	$1.60	$1.56	$1.58	$1.58	4,209
2020-08-26	$1.66	$1.66	$1.58	$1.60	$1.60	4,149
2020-08-25	$1.57	$1.60	$1.57	$1.59	$1.59	1,278
2020-08-24	$1.59	$1.60	$1.55	$1.58	$1.58	1,573
2020-08-21	$1.56	$1.58	$1.50	$1.58	$1.58	2,028
2020-08-20	$1.56	$1.56	$1.56	$1.56	$1.56	265
2020-08-19	$1.55	$1.58	$1.55	$1.58	$1.58	2,136
2020-08-18	$1.56	$1.58	$1.56	$1.57	$1.57	1,945
2020-08-17	$1.54	$1.56	$1.54	$1.56	$1.56	5,869
2020-08-14	$1.53	$1.54	$1.53	$1.54	$1.54	449
2020-08-13	$1.55	$1.55	$1.52	$1.53	$1.53	13,051
2020-08-12	$1.54	$1.57	$1.50	$1.55	$1.55	68,625
2020-08-11	$1.55	$1.55	$1.51	$1.51	$1.51	1,372
2020-08-10	$1.52	$1.53	$1.52	$1.52	$1.52	2,234
2020-08-07	$1.52	$1.52	$1.51	$1.51	$1.51	2,640
2020-08-06	$1.54	$1.55	$1.52	$1.52	$1.52	1,089
2020-08-05	$1.56	$1.57	$1.53	$1.53	$1.53	1,081
2020-08-04	$1.50	$1.51	$1.50	$1.51	$1.51	959
2020-08-03	$1.47	$1.49	$1.47	$1.49	$1.49	1,557
2020-07-31	$1.43	$1.43	$1.43	$1.43	$1.43	150
2020-07-30	$1.43	$1.44	$1.42	$1.44	$1.44	1,707
2020-07-29	$1.48	$1.48	$1.48	$1.48	$1.48	479
2020-07-28	$1.46	$1.47	$1.44	$1.45	$1.45	1,149
2020-07-27	$1.44	$1.46	$1.44	$1.46	$1.46	805
2020-07-24	$1.44	$1.47	$1.44	$1.46	$1.46	3,393
2020-07-23	$1.45	$1.46	$1.45	$1.46	$1.46	510
2020-07-22	$1.46	$1.46	$1.44	$1.46	$1.46	2,707
2020-07-21	$1.46	$1.48	$1.45	$1.47	$1.47	2,789
2020-07-20	$1.42	$1.43	$1.41	$1.43	$1.43	671
2020-07-17	$1.44	$1.44	$1.44	$1.44	$1.44	130
2020-07-16	$1.44	$1.44	$1.44	$1.44	$1.44	1,300
2020-07-15	$1.46	$1.46	$1.46	$1.46	$1.46	270
2020-07-14	$1.45	$1.45	$1.42	$1.44	$1.44	3,400
2020-07-13	$1.46	$1.46	$1.42	$1.42	$1.42	1,900
2020-07-10	$1.42	$1.44	$1.42	$1.44	$1.44	2,400
2020-07-09	$1.44	$1.44	$1.41	$1.42	$1.42	3,100
2020-07-08	$1.45	$1.47	$1.45	$1.46	$1.46	1,800
2020-07-07	$1.45	$1.46	$1.44	$1.46	$1.46	1,700
2020-07-06	$1.42	$1.45	$1.42	$1.44	$1.44	9,400
2020-07-02	$1.41	$1.43	$1.41	$1.43	$1.43	6,400
2020-07-01	$1.39	$1.40	$1.39	$1.40	$1.40	580
2020-06-30	$1.39	$1.39	$1.38	$1.39	$1.39	2,200
2020-06-29	$1.35	$1.41	$1.35	$1.41	$1.41	1,400
2020-06-26	$1.37	$1.37	$1.33	$1.35	$1.35	4,180
2020-06-25	$1.35	$1.37	$1.35	$1.37	$1.37	1,227
2020-06-24	$1.40	$1.40	$1.35	$1.35	$1.35	2,550
2020-06-23	$1.46	$1.46	$1.43	$1.43	$1.43	1,106
2020-06-22	$1.43	$1.45	$1.41	$1.45	$1.45	3,472
2020-06-19	$1.45	$1.45	$1.42	$1.42	$1.42	725
2020-06-18	$1.37	$1.40	$1.37	$1.39	$1.39	1,700
2020-06-17	$1.38	$1.38	$1.36	$1.37	$1.37	1,128
2020-06-16	$1.38	$1.38	$1.36	$1.38	$1.38	4,906
2020-06-15	$1.29	$1.36	$1.29	$1.36	$1.36	6,381
2020-06-12	$1.32	$1.36	$1.31	$1.33	$1.33	1,317
2020-06-11	$1.34	$1.34	$1.30	$1.32	$1.32	32,895
2020-06-10	$1.40	$1.41	$1.40	$1.41	$1.41	335
2020-06-09	$1.38	$1.41	$1.38	$1.41	$1.41	2,864
2020-06-08	$1.48	$1.48	$1.38	$1.40	$1.40	20,017
2020-06-05	$1.40	$1.43	$1.40	$1.41	$1.41	14,576
2020-06-04	$1.35	$1.36	$1.34	$1.36	$1.36	25,497
2020-06-03	$1.33	$1.37	$1.33	$1.36	$1.36	8,854
2020-06-02	$1.33	$1.35	$1.32	$1.35	$1.35	6,980
2020-06-01	$1.29	$1.31	$1.29	$1.31	$1.31	5,376
2020-05-29	$1.24	$1.30	$1.23	$1.30	$1.30	594
2020-05-28	$1.22	$1.25	$1.22	$1.25	$1.25	1,910
2020-05-27	$1.27	$1.27	$1.23	$1.24	$1.24	9,164
2020-05-26	$1.29	$1.30	$1.26	$1.29	$1.29	7,584
2020-05-22	$1.30	$1.30	$1.25	$1.27	$1.27	4,267
2020-05-21	$1.29	$1.29	$1.27	$1.29	$1.29	3,334
2020-05-20	$1.29	$1.29	$1.26	$1.27	$1.27	4,520
2020-05-19	$1.25	$1.25	$1.24	$1.24	$1.24	453
2020-05-18	$1.25	$1.27	$1.23	$1.23	$1.23	5,414
2020-05-15	$1.13	$1.17	$1.13	$1.17	$1.17	2,048
2020-05-14	$1.08	$1.13	$1.08	$1.13	$1.13	466
2020-05-13	$1.07	$1.07	$1.07	$1.07	$1.07	474
2020-05-12	$1.10	$1.12	$1.10	$1.12	$1.12	2,787
2020-05-11	$1.14	$1.15	$1.13	$1.13	$1.13	961
2020-05-08	$1.11	$1.15	$1.11	$1.15	$1.15	2,491
2020-05-07	$1.15	$1.15	$1.10	$1.10	$1.10	1,979
2020-05-06	$1.20	$1.20	$1.09	$1.12	$1.12	3,857
2020-05-05	$1.17	$1.19	$1.14	$1.18	$1.18	11,949
2020-05-04	$1.04	$1.08	$1.00	$1.08	$1.08	16,160
2020-05-01	$1.09	$1.09	$1.04	$1.04	$1.04	16,887
2020-04-30	$1.02	$1.06	$1.02	$1.06	$1.06	4,891
2020-04-29	$0.95	$1.03	$0.95	$0.99	$0.99	17,594
2020-04-28	$0.96	$0.98	$0.95	$0.97	$0.97	4,201
2020-04-27	$1.12	$1.12	$0.87	$0.95	$0.95	35,819
2020-04-24	$1.02	$1.04	$1.00	$1.02	$1.02	37,572
2020-04-23	$1.10	$1.17	$1.05	$1.11	$1.11	3,660
2020-04-22	$1.06	$1.20	$1.00	$1.05	$1.05	45,274
2020-04-21	$1.21	$1.21	$0.89	$0.92	$0.92	15,904
2020-04-20	$1.26	$1.30	$1.23	$1.25	$1.25	63,893
2020-04-17	$1.35	$1.35	$1.35	$1.35	$1.35	925
2020-04-16	$1.35	$1.36	$1.33	$1.36	$1.36	2,834
2020-04-15	$1.36	$1.36	$1.36	$1.36	$1.36	181
2020-04-14	$1.48	$1.48	$1.43	$1.43	$1.43	20,665
2020-04-13	$1.50	$1.50	$1.47	$1.49	$1.49	21,155
2020-04-09	$1.63	$1.63	$1.45	$1.47	$1.47	4,777
2020-04-08	$1.49	$1.53	$1.47	$1.53	$1.53	6,021
2020-04-07	$1.57	$1.57	$1.45	$1.49	$1.49	9,522
2020-04-06	$1.51	$1.51	$1.48	$1.50	$1.50	6,850
2020-04-03	$1.46	$1.52	$1.45	$1.52	$1.52	11,263
2020-04-02	$1.26	$1.37	$1.26	$1.37	$1.37	21,051
2020-04-01	$1.36	$1.36	$1.23	$1.25	$1.25	2,505
2020-03-31	$1.29	$1.29	$1.26	$1.27	$1.27	3,458
2020-03-30	$1.26	$1.29	$1.26	$1.29	$1.29	1,565
2020-03-27	$1.32	$1.34	$1.32	$1.33	$1.33	60,164
2020-03-26	$1.29	$1.41	$1.29	$1.39	$1.39	2,210
2020-03-25	$1.37	$1.45	$1.37	$1.44	$1.44	5,200
2020-03-24	$1.55	$1.55	$1.39	$1.39	$1.39	959
2020-03-23	$1.35	$1.49	$1.35	$1.38	$1.38	3,675
2020-03-20	$1.40	$1.40	$1.38	$1.39	$1.39	4,582
2020-03-19	$1.35	$1.46	$1.34	$1.46	$1.46	1,578
2020-03-18	$1.40	$1.40	$1.28	$1.34	$1.34	47,035
2020-03-17	$1.57	$1.57	$1.50	$1.51	$1.51	3,136
2020-03-16	$1.61	$1.61	$1.57	$1.57	$1.57	1,515
2020-03-13	$1.76	$1.76	$1.74	$1.75	$1.75	21,756
2020-03-12	$1.64	$1.73	$1.64	$1.71	$1.71	2,176
2020-03-11	$1.84	$1.86	$1.81	$1.82	$1.82	36,548
2020-03-10	$1.83	$1.89	$1.83	$1.89	$1.89	2,519
2020-03-09	$1.81	$1.84	$1.73	$1.75	$1.75	13,003
2020-03-06	$2.22	$2.22	$2.10	$2.12	$2.12	5,578
2020-03-05	$2.34	$2.34	$2.29	$2.29	$2.29	850
2020-03-04	$2.38	$2.38	$2.34	$2.37	$2.37	32,493
2020-03-03	$2.41	$2.41	$2.37	$2.37	$2.37	138
2020-03-02	$2.30	$2.38	$2.30	$2.38	$2.38	4,000
2020-02-28	$2.22	$2.27	$2.22	$2.27	$2.27	2,170
2020-02-27	$2.28	$2.33	$2.28	$2.33	$2.33	4,147
2020-02-26	$2.45	$2.49	$2.41	$2.41	$2.41	1,657
2020-02-25	$2.53	$2.53	$2.46	$2.47	$2.47	6,461
2020-02-24	$2.38	$2.54	$2.38	$2.54	$2.54	16,997
2020-02-21	$2.62	$2.64	$2.61	$2.64	$2.64	525
2020-02-20	$2.68	$2.68	$2.66	$2.67	$2.67	8,433
2020-02-19	$2.63	$2.67	$2.63	$2.66	$2.66	994
2020-02-18	$2.58	$2.62	$2.57	$2.62	$2.62	3,879
2020-02-14	$2.58	$2.59	$2.58	$2.59	$2.59	510
2020-02-13	$2.57	$2.57	$2.57	$2.57	$2.57	300
2020-02-12	$2.56	$2.57	$2.56	$2.57	$2.57	1,104
2020-02-11	$2.49	$2.49	$2.49	$2.49	$2.49	2
2020-02-10	$2.50	$2.50	$2.46	$2.46	$2.46	2,758
2020-02-07	$2.52	$2.52	$2.52	$2.52	$2.52	0
2020-02-06	$2.54	$2.54	$2.54	$2.54	$2.54	0
2020-02-05	$2.56	$2.56	$2.55	$2.55	$2.55	100
2020-02-04	$2.52	$2.52	$2.49	$2.49	$2.49	9,615
2020-02-03	$2.50	$2.50	$2.48	$2.49	$2.49	17,752
2020-01-31	$2.57	$2.57	$2.55	$2.56	$2.56	2,826
2020-01-30	$2.58	$2.60	$2.56	$2.60	$2.60	3,209
2020-01-29	$2.64	$2.65	$2.64	$2.64	$2.64	11,667
2020-01-28	$2.67	$2.67	$2.66	$2.66	$2.66	201
2020-01-27	$2.63	$2.63	$2.61	$2.62	$2.62	5,400
2020-01-24	$2.69	$2.69	$2.67	$2.68	$2.68	2,778
2020-01-23	$2.72	$2.76	$2.72	$2.76	$2.76	2,528
2020-01-22	$2.80	$2.80	$2.77	$2.78	$2.78	7,422
2020-01-21	$2.87	$2.87	$2.85	$2.85	$2.85	2,827
2020-01-17	$2.88	$2.88	$2.88	$2.88	$2.88	1,937
2020-01-16	$2.91	$2.91	$2.88	$2.90	$2.90	1,372
2020-01-15	$2.88	$2.89	$2.88	$2.89	$2.89	6,017
2020-01-14	$2.93	$2.93	$2.91	$2.91	$2.91	1,181
2020-01-13	$2.90	$2.90	$2.90	$2.90	$2.90	2,702
2020-01-10	$2.93	$2.93	$2.93	$2.93	$2.93	2
2020-01-09	$2.92	$2.96	$2.92	$2.95	$2.95	4,193
2020-01-08	$3.04	$3.04	$2.93	$2.97	$2.97	11,531
2020-01-07	$3.05	$3.07	$3.04	$3.07	$3.07	3,233
2020-01-06	$3.09	$3.09	$3.06	$3.06	$3.06	1,204
2020-01-03	$3.06	$3.09	$3.06	$3.08	$3.08	7,896
2020-01-02	$2.98	$2.99	$2.98	$2.99	$2.99	1,140
2019-12-31	$2.98	$3.02	$2.98	$2.98	$2.98	4,702
2019-12-30	$3.00	$3.03	$3.00	$3.02	$3.02	4,199
2019-12-27	$3.03	$3.03	$3.03	$3.03	$3.03	129
2019-12-26	$3.00	$3.04	$3.00	$3.04	$3.04	39,461
2019-12-24	$2.99	$3.00	$2.99	$3.00	$3.00	2,938
2019-12-23	$2.92	$2.98	$2.92	$2.98	$2.98	3,467
2019-12-20	$2.98	$2.99	$2.98	$2.99	$2.99	1,536
2019-12-19	$3.01	$3.01	$3.00	$3.00	$3.00	1,458
2019-12-18	$3.00	$3.00	$2.99	$2.99	$2.99	166
2019-12-17	$2.82	$3.00	$2.82	$3.00	$3.00	7,307
2019-12-16	$2.95	$2.98	$2.95	$2.97	$2.97	5,241
2019-12-13	$2.93	$2.95	$2.93	$2.94	$2.94	14,402
2019-12-12	$2.94	$2.94	$2.92	$2.93	$2.93	1,176
2019-12-11	$2.87	$2.89	$2.87	$2.89	$2.89	1,975
2019-12-10	$2.92	$2.92	$2.91	$2.91	$2.91	308
2019-12-09	$2.90	$2.91	$2.89	$2.91	$2.91	10,430
2019-12-06	$2.93	$2.93	$2.92	$2.92	$2.92	416
2019-12-05	$2.92	$2.92	$2.91	$2.91	$2.91	100
2019-12-04	$2.86	$2.90	$2.86	$2.90	$2.90	11,951
2019-12-03	$2.80	$2.82	$2.80	$2.82	$2.82	191
2019-12-02	$2.83	$2.83	$2.80	$2.80	$2.80	1,882
2019-11-29	$2.83	$2.83	$2.78	$2.79	$2.79	1,500
2019-11-27	$2.90	$2.92	$2.90	$2.92	$2.92	153
2019-11-26	$2.91	$2.94	$2.91	$2.94	$2.94	420
2019-11-25	$2.91	$2.93	$2.91	$2.93	$2.93	342
2019-11-22	$2.93	$2.94	$2.93	$2.94	$2.94	134
2019-11-21	$2.92	$2.95	$2.92	$2.95	$2.95	101
2019-11-20	$2.86	$2.89	$2.86	$2.89	$2.89	4,587
2019-11-19	$2.82	$2.82	$2.81	$2.81	$2.81	304
2019-11-18	$2.88	$2.88	$2.88	$2.88	$2.88	3
2019-11-15	$2.94	$2.94	$2.94	$2.94	$2.94	0
2019-11-14	$2.89	$2.90	$2.89	$2.90	$2.90	2,002
2019-11-13	$2.88	$2.92	$2.88	$2.92	$2.92	1,738
2019-11-12	$2.91	$2.91	$2.89	$2.89	$2.89	692
2019-11-11	$2.90	$2.91	$2.89	$2.89	$2.89	1,173
2019-11-08	$2.69	$2.93	$2.69	$2.93	$2.93	473
2019-11-07	$2.93	$2.94	$2.92	$2.92	$2.92	500
2019-11-06	$2.97	$2.97	$2.91	$2.91	$2.91	722
2019-11-05	$2.96	$2.96	$2.96	$2.96	$2.96	37
2019-11-04	$2.92	$2.92	$2.92	$2.92	$2.92	0
2019-11-01	$2.89	$2.89	$2.89	$2.89	$2.89	0
2019-10-31	$2.81	$2.81	$2.77	$2.79	$2.79	3,801
2019-10-30	$2.85	$2.85	$2.83	$2.83	$2.83	553
2019-10-29	$2.86	$2.86	$2.86	$2.86	$2.86	0
2019-10-28	$2.85	$2.85	$2.84	$2.85	$2.85	4,381
2019-10-25	$2.86	$2.86	$2.86	$2.86	$2.86	31,553
2019-10-24	$2.85	$2.86	$2.85	$2.85	$2.85	14,605
2019-10-23	$2.82	$2.82	$2.82	$2.82	$2.82	5
2019-10-22	$2.77	$2.77	$2.77	$2.77	$2.77	10
2019-10-21	$2.71	$2.74	$2.71	$2.74	$2.74	622
2019-10-18	$2.76	$2.76	$2.76	$2.76	$2.76	10
2019-10-17	$2.73	$2.77	$2.73	$2.77	$2.77	210
2019-10-16	$2.77	$2.77	$2.76	$2.76	$2.76	212
2019-10-15	$2.74	$2.75	$2.73	$2.74	$2.74	3,225
2019-10-14	$2.76	$2.76	$2.75	$2.75	$2.75	150
2019-10-11	$2.79	$2.79	$2.79	$2.79	$2.79	4
2019-10-10	$2.72	$2.72	$2.72	$2.72	$2.72	518
2019-10-09	$2.73	$2.73	$2.68	$2.68	$2.68	9,675
2019-10-08	$2.69	$2.70	$2.69	$2.70	$2.70	209
2019-10-07	$2.72	$2.72	$2.70	$2.70	$2.70	10,213
2019-10-04	$2.71	$2.71	$2.69	$2.71	$2.71	54,005
2019-10-03	$2.63	$2.68	$2.63	$2.67	$2.67	7,816
2019-10-02	$2.71	$2.72	$2.67	$2.67	$2.67	5,871
2019-10-01	$2.75	$2.75	$2.72	$2.73	$2.73	5,011
2019-09-30	$2.79	$2.79	$2.75	$2.75	$2.75	1,300
2019-09-27	$2.82	$2.83	$2.82	$2.83	$2.83	1,500
2019-09-26	$2.83	$2.86	$2.83	$2.86	$2.86	40,136
2019-09-25	$2.84	$2.87	$2.84	$2.87	$2.87	2,723
2019-09-24	$2.90	$2.90	$2.88	$2.88	$2.88	800
2019-09-23	$2.96	$2.96	$2.96	$2.96	$2.96	7
2019-09-20	$2.95	$2.95	$2.95	$2.95	$2.95	23
2019-09-19	$2.95	$2.96	$2.94	$2.95	$2.95	9,314
2019-09-18	$2.94	$2.94	$2.92	$2.94	$2.94	839
2019-09-17	$3.10	$3.10	$2.97	$2.97	$2.97	5,554
2019-09-16	$2.91	$3.16	$2.91	$3.10	$3.10	36,853
2019-09-13	$2.80	$2.82	$2.79	$2.82	$2.82	1,401
2019-09-12	$2.81	$2.81	$2.81	$2.81	$2.81	0
2019-09-11	$2.83	$2.84	$2.83	$2.83	$2.83	5,961
2019-09-10	$2.93	$2.93	$2.89	$2.89	$2.89	1,004
2019-09-09	$2.91	$2.91	$2.91	$2.91	$2.91	10
2019-09-06	$2.85	$2.85	$2.85	$2.85	$2.85	100
2019-09-05	$2.81	$2.81	$2.81	$2.81	$2.81	100
2019-09-04	$2.69	$2.69	$2.69	$2.69	$2.69	0
2019-09-03	$2.69	$2.69	$2.69	$2.69	$2.69	100
2019-08-30	$2.72	$2.72	$2.72	$2.72	$2.72	1,364
2019-08-29	$2.76	$2.79	$2.76	$2.79	$2.79	110
2019-08-28	$2.77	$2.77	$2.74	$2.75	$2.75	3,552
2019-08-27	$2.69	$2.72	$2.68	$2.72	$2.72	965
2019-08-26	$2.71	$2.71	$2.67	$2.67	$2.67	420
2019-08-23	$2.67	$2.67	$2.67	$2.67	$2.67	1,000
2019-08-22	$2.73	$2.73	$2.72	$2.72	$2.72	460
2019-08-21	$2.79	$2.79	$2.73	$2.73	$2.73	53,136
2019-08-20	$2.71	$2.74	$2.71	$2.74	$2.74	5,196
2019-08-19	$2.70	$2.73	$2.70	$2.73	$2.73	1,943
2019-08-16	$2.69	$2.69	$2.69	$2.69	$2.69	30
2019-08-15	$2.65	$2.68	$2.65	$2.68	$2.68	544
2019-08-14	$2.67	$2.70	$2.67	$2.70	$2.70	2,101
2019-08-13	$2.66	$2.78	$2.66	$2.78	$2.78	834
2019-08-12	$2.68	$2.68	$2.65	$2.67	$2.67	11,800
2019-08-09	$2.69	$2.69	$2.66	$2.67	$2.67	33,714
2019-08-08	$2.62	$2.62	$2.62	$2.62	$2.62	61
2019-08-07	$2.59	$2.60	$2.54	$2.59	$2.59	1,913
2019-08-06	$2.66	$2.66	$2.66	$2.66	$2.66	21
2019-08-05	$2.70	$2.71	$2.68	$2.68	$2.68	1,550
2019-08-02	$2.77	$2.77	$2.75	$2.75	$2.75	1,084
2019-08-01	$2.83	$2.83	$2.72	$2.72	$2.72	20,197
2019-07-31	$2.90	$2.90	$2.87	$2.87	$2.87	20,284
2019-07-30	$2.86	$2.86	$2.86	$2.86	$2.86	3,600
2019-07-29	$2.81	$2.81	$2.81	$2.81	$2.81	12
2019-07-26	$2.81	$2.82	$2.80	$2.80	$2.80	40,098
2019-07-25	$2.81	$2.81	$2.81	$2.81	$2.81	0
2019-07-24	$2.80	$2.80	$2.80	$2.80	$2.80	8
2019-07-23	$2.85	$2.85	$2.85	$2.85	$2.85	83
2019-07-22	$2.82	$2.82	$2.82	$2.82	$2.82	183
2019-07-19	$2.79	$2.81	$2.79	$2.81	$2.81	4,100
2019-07-18	$2.79	$2.79	$2.79	$2.79	$2.79	0
2019-07-17	$2.84	$2.85	$2.82	$2.83	$2.83	5,838
2019-07-16	$2.94	$2.94	$2.88	$2.88	$2.88	16,771
2019-07-15	$2.96	$2.97	$2.95	$2.95	$2.95	25,671
2019-07-12	$3.01	$3.01	$3.00	$3.00	$3.00	456
2019-07-11	$2.99	$2.99	$2.99	$2.99	$2.99	2
2019-07-10	$2.99	$3.01	$2.99	$3.00	$3.00	1,277
2019-07-09	$2.89	$2.90	$2.89	$2.90	$2.90	451
2019-07-08	$2.87	$2.88	$2.87	$2.88	$2.88	1,500
2019-07-05	$2.88	$2.88	$2.88	$2.88	$2.88	31
2019-07-03	$2.83	$2.83	$2.83	$2.83	$2.83	539
2019-07-02	$2.88	$2.88	$2.80	$2.80	$2.80	49,070
2019-07-01	$2.92	$2.92	$2.91	$2.91	$2.91	178
2019-06-28	$2.93	$2.93	$2.87	$2.87	$2.87	13,873
2019-06-27	$2.93	$2.93	$2.93	$2.93	$2.93	0
2019-06-26	$2.92	$2.94	$2.91	$2.92	$2.92	13,560
2019-06-25	$2.86	$2.86	$2.86	$2.86	$2.86	0
2019-06-24	$2.83	$2.85	$2.81	$2.85	$2.85	23,855
2019-06-21	$2.82	$2.84	$2.82	$2.84	$2.84	113
2019-06-20	$2.79	$2.81	$2.79	$2.81	$2.81	10,190
2019-06-19	$2.73	$2.73	$2.73	$2.73	$2.73	2
2019-06-18	$2.71	$2.73	$2.71	$2.73	$2.73	3,001
2019-06-17	$2.70	$2.70	$2.66	$2.66	$2.66	9,114
2019-06-14	$2.71	$2.71	$2.71	$2.71	$2.71	0
2019-06-13	$2.68	$2.68	$2.68	$2.68	$2.68	5,240
2019-06-12	$2.69	$2.69	$2.62	$2.63	$2.63	854
2019-06-11	$2.67	$2.73	$2.67	$2.73	$2.73	673
2019-06-10	$2.71	$2.71	$2.71	$2.71	$2.71	116
2019-06-07	$2.71	$2.74	$2.71	$2.74	$2.74	1,602
2019-06-06	$2.65	$2.71	$2.64	$2.71	$2.71	538
2019-06-05	$2.69	$2.69	$2.62	$2.65	$2.65	32,910
2019-06-04	$2.70	$2.73	$2.70	$2.73	$2.73	33,592
2019-06-03	$2.75	$2.75	$2.68	$2.69	$2.69	17,409
2019-05-31	$2.79	$2.79	$2.72	$2.73	$2.73	51,483
2019-05-30	$2.89	$2.89	$2.87	$2.88	$2.88	17,276
2019-05-29	$2.96	$2.98	$2.96	$2.98	$2.98	2,968
2019-05-28	$2.99	$3.00	$2.98	$3.00	$3.00	766
2019-05-24	$2.98	$2.98	$2.98	$2.98	$2.98	68
2019-05-23	$2.99	$2.99	$2.92	$2.94	$2.94	4,768
2019-05-22	$3.10	$3.10	$3.04	$3.06	$3.06	49,071
2019-05-21	$3.13	$3.14	$3.13	$3.14	$3.14	141
2019-05-20	$3.15	$3.15	$3.14	$3.15	$3.15	4,744
2019-05-17	$3.15	$3.15	$3.14	$3.14	$3.14	118
2019-05-16	$3.16	$3.16	$3.16	$3.16	$3.16	400
2019-05-15	$3.12	$3.12	$3.12	$3.12	$3.12	0
2019-05-14	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-05-13	$3.06	$3.06	$3.06	$3.06	$3.06	477
2019-05-10	$3.08	$3.08	$3.08	$3.08	$3.08	50
2019-05-09	$3.07	$3.07	$3.07	$3.07	$3.07	0
2019-05-08	$3.08	$3.08	$3.08	$3.08	$3.08	12
2019-05-07	$3.04	$3.04	$3.04	$3.04	$3.04	51
2019-05-06	$3.11	$3.11	$3.11	$3.11	$3.11	3
2019-05-03	$3.09	$3.09	$3.09	$3.09	$3.09	0
2019-05-02	$3.07	$3.08	$3.07	$3.08	$3.08	1,081
2019-05-01	$3.16	$3.16	$3.15	$3.15	$3.15	4,747
2019-04-30	$3.16	$3.16	$3.15	$3.15	$3.15	3,552
2019-04-29	$3.13	$3.13	$3.13	$3.13	$3.13	40
2019-04-26	$3.11	$3.11	$3.11	$3.11	$3.11	474
2019-04-25	$3.22	$3.22	$3.19	$3.19	$3.19	258
2019-04-24	$3.21	$3.21	$3.21	$3.21	$3.21	102
2019-04-23	$3.22	$3.22	$3.21	$3.22	$3.22	595
2019-04-22	$3.15	$3.21	$3.15	$3.21	$3.21	592
2019-04-18	$3.13	$3.13	$3.13	$3.13	$3.13	422
2019-04-17	$3.15	$3.15	$3.13	$3.13	$3.13	750
2019-04-16	$3.12	$3.15	$3.12	$3.15	$3.15	2,746
2019-04-15	$3.12	$3.12	$3.12	$3.12	$3.12	302
2019-04-12	$3.16	$3.16	$3.15	$3.15	$3.15	5,102
2019-04-11	$3.14	$3.14	$3.14	$3.14	$3.14	31
2019-04-10	$3.18	$3.18	$3.18	$3.18	$3.18	10
2019-04-09	$3.14	$3.14	$3.14	$3.14	$3.14	208
2019-04-08	$3.15	$3.15	$3.15	$3.15	$3.15	10
2019-04-05	$3.10	$3.11	$3.10	$3.11	$3.11	4,968
2019-04-04	$3.08	$3.08	$3.06	$3.06	$3.06	2,002
2019-04-03	$3.06	$3.08	$3.06	$3.08	$3.08	1,002
2019-04-02	$3.07	$3.09	$3.07	$3.09	$3.09	418
2019-04-01	$3.02	$3.06	$3.02	$3.06	$3.06	2,109
2019-03-29	$3.00	$3.00	$3.00	$3.00	$3.00	132
2019-03-28	$2.98	$2.98	$2.98	$2.98	$2.98	2
2019-03-27	$3.00	$3.00	$2.97	$2.98	$2.98	4,508
2019-03-26	$3.00	$3.01	$3.00	$3.01	$3.01	391
2019-03-25	$2.97	$2.99	$2.97	$2.98	$2.98	3,389
2019-03-22	$2.97	$2.98	$2.95	$2.98	$2.98	874
2019-03-21	$3.02	$3.02	$3.02	$3.02	$3.02	1,307
2019-03-20	$3.03	$3.04	$3.03	$3.04	$3.04	1,502
2019-03-19	$3.01	$3.01	$3.01	$3.01	$3.01	1,394
2019-03-18	$3.01	$3.01	$3.00	$3.01	$3.01	10,850
2019-03-15	$2.99	$2.99	$2.98	$2.98	$2.98	1,092
2019-03-14	$3.00	$3.00	$2.99	$2.99	$2.99	800
2019-03-13	$3.00	$3.00	$3.00	$3.00	$3.00	27
2019-03-12	$2.97	$2.97	$2.95	$2.95	$2.95	769
2019-03-11	$2.94	$2.94	$2.93	$2.94	$2.94	902
2019-03-08	$2.88	$2.92	$2.86	$2.92	$2.92	5,101
2019-03-07	$2.94	$2.94	$2.94	$2.94	$2.94	970
2019-03-06	$2.91	$2.92	$2.91	$2.92	$2.92	248
2019-03-05	$2.92	$2.94	$2.92	$2.94	$2.94	2,405
2019-03-04	$2.92	$2.92	$2.91	$2.92	$2.92	1,749
2019-03-01	$2.90	$2.90	$2.89	$2.89	$2.89	66,616
2019-02-28	$2.96	$2.96	$2.94	$2.94	$2.94	45,886
2019-02-27	$2.95	$2.95	$2.95	$2.95	$2.95	74
2019-02-26	$2.88	$2.89	$2.88	$2.89	$2.89	27,767
2019-02-25	$2.88	$2.88	$2.87	$2.87	$2.87	401
2019-02-22	$2.95	$2.95	$2.95	$2.95	$2.95	2
2019-02-21	$2.94	$2.94	$2.94	$2.94	$2.94	2
2019-02-20	$2.93	$2.94	$2.93	$2.94	$2.94	202
2019-02-19	$2.89	$2.92	$2.89	$2.91	$2.91	304
2019-02-15	$2.89	$2.89	$2.89	$2.89	$2.89	14
2019-02-14	$2.80	$2.83	$2.79	$2.83	$2.83	305
2019-02-13	$2.80	$2.81	$2.80	$2.81	$2.81	2,379
2019-02-12	$2.79	$2.79	$2.77	$2.77	$2.77	1,339
2019-02-11	$2.73	$2.73	$2.73	$2.73	$2.73	601
2019-02-08	$2.75	$2.75	$2.74	$2.75	$2.75	500
2019-02-07	$2.73	$2.73	$2.73	$2.73	$2.73	100
2019-02-06	$2.78	$2.78	$2.78	$2.78	$2.78	4,189
2019-02-05	$2.78	$2.79	$2.77	$2.78	$2.78	1,981
2019-02-04	$2.75	$2.79	$2.75	$2.79	$2.79	6,251
2019-02-01	$2.76	$2.82	$2.76	$2.81	$2.81	4,523
2019-01-31	$2.80	$2.82	$2.75	$2.77	$2.77	9,018
2019-01-30	$2.78	$2.81	$2.78	$2.79	$2.79	4,253
2019-01-29	$2.76	$2.77	$2.74	$2.75	$2.75	18,653
2019-01-28	$2.71	$2.71	$2.68	$2.69	$2.69	44,135
2019-01-25	$2.78	$2.80	$2.77	$2.80	$2.80	3,000
2019-01-24	$2.76	$2.78	$2.76	$2.77	$2.77	66,967
2019-01-23	$2.74	$2.75	$2.74	$2.75	$2.75	300
2019-01-22	$2.77	$2.77	$2.74	$2.77	$2.77	65,015
2019-01-18	$2.79	$2.84	$2.79	$2.84	$2.84	10,400
2019-01-17	$2.76	$2.78	$2.76	$2.78	$2.78	802
2019-01-16	$2.76	$2.78	$2.75	$2.78	$2.78	922
2019-01-15	$2.76	$2.77	$2.76	$2.77	$2.77	310
2019-01-14	$2.75	$2.77	$2.72	$2.72	$2.72	3,151
2019-01-11	$2.73	$2.75	$2.71	$2.74	$2.74	4,600
2019-01-10	$2.73	$2.76	$2.68	$2.76	$2.76	4,313
2019-01-09	$2.71	$2.75	$2.71	$2.75	$2.75	4,625
2019-01-08	$2.62	$2.64	$2.62	$2.64	$2.64	1,015
2019-01-07	$2.60	$2.61	$2.59	$2.59	$2.59	7,642
2019-01-04	$2.62	$2.62	$2.58	$2.58	$2.58	200
2019-01-03	$2.52	$2.53	$2.48	$2.53	$2.53	2,207
2019-01-02	$2.41	$2.53	$2.41	$2.50	$2.50	26,525
2018-12-31	$2.43	$2.47	$2.43	$2.46	$2.46	8,304
2018-12-28	$2.47	$2.47	$2.44	$2.47	$2.47	4,997
2018-12-27	$2.31	$2.50	$2.31	$2.50	$2.50	18,230
2018-12-26	$2.42	$2.56	$2.42	$2.56	$2.56	13,660
2018-12-24	$2.45	$2.45	$2.45	$2.45	$2.45	3
2018-12-21	$2.53	$2.55	$2.51	$2.51	$2.51	8,723
2018-12-20	$2.57	$2.57	$2.53	$2.56	$2.56	6,954
2018-12-19	$2.61	$2.63	$2.60	$2.62	$2.62	11,050
2018-12-18	$2.69	$2.69	$2.58	$2.58	$2.58	1,184
2018-12-17	$2.75	$2.75	$2.69	$2.69	$2.69	5,399
2018-12-14	$2.78	$2.78	$2.78	$2.78	$2.78	627
2018-12-13	$2.80	$2.90	$2.79	$2.90	$2.90	1,149
2018-12-12	$2.81	$2.81	$2.81	$2.81	$2.81	381
2018-12-11	$2.86	$2.86	$2.84	$2.84	$2.84	11,116
2018-12-10	$2.86	$2.86	$2.84	$2.84	$2.84	11,106
2018-12-07	$2.96	$2.96	$2.96	$2.96	$2.96	100
2018-12-06	$2.85	$2.85	$2.79	$2.85	$2.85	1,671
2018-12-04	$2.92	$2.92	$2.91	$2.91	$2.91	3,137
2018-12-03	$2.86	$2.89	$2.85	$2.89	$2.89	5,177
2018-11-30	$2.82	$2.83	$2.79	$2.83	$2.83	1,157
2018-11-29	$2.82	$2.89	$2.82	$2.85	$2.85	11,146
2018-11-28	$2.84	$2.85	$2.80	$2.80	$2.80	1,888
2018-11-27	$2.81	$2.83	$2.79	$2.81	$2.81	25,455
2018-11-26	$2.82	$2.84	$2.80	$2.81	$2.81	351,374
2018-11-23	$2.89	$2.89	$2.80	$2.82	$2.82	18,835
2018-11-21	$2.98	$2.98	$2.98	$2.98	$2.98	1,082
2018-11-20	$2.89	$2.93	$2.89	$2.92	$2.92	10,826
2018-11-19	$3.05	$3.12	$3.03	$3.10	$3.10	22,934
2018-11-16	$3.03	$3.04	$3.01	$3.04	$3.04	7,908
2018-11-15	$3.02	$3.02	$3.00	$3.00	$3.00	16,081
2018-11-14	$3.09	$3.12	$3.09	$3.12	$3.12	739
2018-11-13	$3.05	$3.05	$2.96	$2.96	$2.96	38,138
2018-11-12	$3.11	$3.11	$3.05	$3.05	$3.05	345
2018-11-09	$3.00	$3.09	$3.00	$3.08	$3.08	2,107
2018-11-08	$3.10	$3.10	$3.08	$3.08	$3.08	1,000
2018-11-07	$3.11	$3.13	$3.11	$3.12	$3.12	669
2018-11-06	$3.14	$3.14	$3.14	$3.14	$3.14	318
2018-11-05	$3.17	$3.18	$3.16	$3.17	$3.17	15,141
2018-11-02	$3.12	$3.12	$3.12	$3.12	$3.12	271
2018-11-01	$3.20	$3.20	$3.12	$3.14	$3.14	6,447
2018-10-31	$3.22	$3.25	$3.21	$3.21	$3.21	6,859
2018-10-30	$3.21	$3.24	$3.21	$3.22	$3.22	2,671
2018-10-29	$3.25	$3.27	$3.25	$3.27	$3.27	410
2018-10-26	$3.28	$3.28	$3.28	$3.28	$3.28	0
2018-10-25	$3.27	$3.28	$3.27	$3.28	$3.28	769
2018-10-24	$3.28	$3.29	$3.23	$3.23	$3.23	3,004
2018-10-23	$3.29	$3.29	$3.24	$3.25	$3.25	1,467
2018-10-22	$3.34	$3.36	$3.34	$3.36	$3.36	1,674
2018-10-19	$3.26	$3.39	$3.26	$3.37	$3.37	11,847
2018-10-18	$3.36	$3.36	$3.34	$3.34	$3.34	2,959
2018-10-17	$3.33	$3.39	$3.33	$3.38	$3.38	6,894
2018-10-16	$3.44	$3.47	$3.44	$3.46	$3.46	6,381
2018-10-15	$3.42	$3.44	$3.42	$3.44	$3.44	687
2018-10-12	$3.44	$3.44	$3.38	$3.42	$3.42	4,100
2018-10-11	$3.46	$3.46	$3.44	$3.44	$3.44	7,557
2018-10-10	$3.56	$3.56	$3.48	$3.48	$3.48	2,700
2018-10-09	$3.56	$3.56	$3.55	$3.56	$3.56	1,166
2018-10-08	$3.52	$3.54	$3.52	$3.53	$3.53	48,924
2018-10-05	$3.55	$3.55	$3.53	$3.53	$3.53	18,579
2018-10-04	$3.60	$3.60	$3.53	$3.53	$3.53	8,192
2018-10-03	$3.55	$3.64	$3.55	$3.61	$3.61	14,564
2018-10-02	$3.57	$3.57	$3.55	$3.56	$3.56	9,273
2018-10-01	$3.49	$3.57	$3.49	$3.57	$3.57	12,105
2018-09-28	$3.47	$3.48	$3.46	$3.48	$3.48	6,437
2018-09-27	$3.43	$3.43	$3.42	$3.42	$3.42	1,085
2018-09-26	$3.41	$3.43	$3.39	$3.39	$3.39	2,396
2018-09-25	$3.43	$3.43	$3.43	$3.43	$3.43	2,971
2018-09-24	$3.38	$3.42	$3.38	$3.40	$3.40	5,012
2018-09-21	$3.34	$3.36	$3.32	$3.32	$3.32	16,313
2018-09-20	$3.31	$3.32	$3.31	$3.31	$3.31	27,104
2018-09-19	$3.29	$3.32	$3.29	$3.32	$3.32	10,151
2018-09-18	$3.29	$3.29	$3.28	$3.29	$3.29	40,755
2018-09-17	$3.26	$3.26	$3.26	$3.26	$3.26	1
2018-09-14	$3.24	$3.26	$3.24	$3.26	$3.26	1,100
2018-09-13	$3.32	$3.32	$3.32	$3.32	$3.32	0
2018-09-12	$3.30	$3.32	$3.30	$3.32	$3.32	8,724
2018-09-11	$3.23	$3.28	$3.23	$3.27	$3.27	57,606
2018-09-10	$3.19	$3.19	$3.19	$3.19	$3.19	107
2018-09-07	$3.19	$3.19	$3.19	$3.19	$3.19	41
2018-09-06	$3.18	$3.19	$3.17	$3.19	$3.19	28,600
2018-09-05	$3.28	$3.28	$3.28	$3.28	$3.28	2
2018-09-04	$3.28	$3.28	$3.28	$3.28	$3.28	94
2018-08-31	$3.29	$3.29	$3.28	$3.28	$3.28	3,398
2018-08-30	$3.28	$3.29	$3.27	$3.29	$3.29	900
2018-08-29	$3.26	$3.27	$3.26	$3.27	$3.27	2,502
2018-08-28	$3.23	$3.23	$3.23	$3.23	$3.23	118
2018-08-27	$3.23	$3.23	$3.23	$3.23	$3.23	500
2018-08-24	$3.24	$3.25	$3.24	$3.25	$3.25	7,698
2018-08-23	$3.20	$3.21	$3.20	$3.21	$3.21	4,596
2018-08-22	$3.14	$3.14	$3.14	$3.14	$3.14	1
2018-08-21	$3.15	$3.15	$3.14	$3.14	$3.14	450
2018-08-20	$3.10	$3.10	$3.10	$3.10	$3.10	401
2018-08-17	$3.10	$3.10	$3.10	$3.10	$3.10	320
2018-08-16	$3.07	$3.07	$3.07	$3.07	$3.07	3,182
2018-08-15	$3.08	$3.08	$3.06	$3.07	$3.07	6,589
2018-08-14	$3.14	$3.16	$3.14	$3.14	$3.14	3,923
2018-08-13	$3.13	$3.14	$3.10	$3.10	$3.10	7,132
2018-08-10	$3.15	$3.15	$3.15	$3.15	$3.15	700
2018-08-09	$3.12	$3.12	$3.12	$3.12	$3.12	14,233
2018-08-08	$3.15	$3.15	$3.11	$3.11	$3.11	3,433
2018-08-07	$3.20	$3.20	$3.20	$3.20	$3.20	1,095
2018-08-06	$3.15	$3.15	$3.15	$3.15	$3.15	1
2018-08-03	$3.16	$3.16	$3.15	$3.15	$3.15	14,294
2018-08-02	$3.10	$3.16	$3.10	$3.16	$3.16	5,400
2018-08-01	$3.12	$3.12	$3.10	$3.10	$3.10	528
2018-07-31	$3.21	$3.21	$3.21	$3.21	$3.21	20
2018-07-30	$3.20	$3.23	$3.20	$3.21	$3.21	2,791
2018-07-27	$3.20	$3.20	$3.20	$3.20	$3.20	1,001
2018-07-26	$3.19	$3.20	$3.19	$3.20	$3.20	12,130
2018-07-25	$3.16	$3.17	$3.13	$3.17	$3.17	2,881
2018-07-24	$3.11	$3.14	$3.11	$3.13	$3.13	19,565
2018-07-23	$3.14	$3.14	$3.11	$3.11	$3.11	6,500
2018-07-20	$3.11	$3.12	$3.11	$3.12	$3.12	413
2018-07-19	$3.10	$3.10	$3.10	$3.10	$3.10	520
2018-07-18	$3.07	$3.10	$3.07	$3.10	$3.10	814
2018-07-17	$3.07	$3.07	$3.07	$3.07	$3.07	70
2018-07-16	$3.12	$3.12	$3.06	$3.07	$3.07	1,443
2018-07-13	$3.18	$3.20	$3.18	$3.20	$3.20	5,450
2018-07-12	$3.14	$3.17	$3.14	$3.17	$3.17	2,283
2018-07-11	$3.20	$3.20	$3.14	$3.16	$3.16	8,276
2018-07-10	$3.30	$3.32	$3.29	$3.29	$3.29	14,369
2018-07-09	$3.26	$3.28	$3.26	$3.28	$3.28	3,121
2018-07-06	$3.25	$3.25	$3.25	$3.25	$3.25	230
2018-07-05	$3.26	$3.27	$3.26	$3.27	$3.27	2,973
2018-07-03	$3.27	$3.27	$3.27	$3.27	$3.27	84
2018-07-02	$3.27	$3.28	$3.27	$3.27	$3.27	8,140
2018-06-29	$3.32	$3.33	$3.31	$3.33	$3.33	3,310
2018-06-28	$3.19	$3.19	$3.19	$3.19	$3.19	0
2018-06-27	$3.19	$3.19	$3.19	$3.19	$3.19	2
2018-06-26	$3.11	$3.19	$3.11	$3.19	$3.19	3,771
2018-06-25	$3.13	$3.14	$3.11	$3.11	$3.11	13,420
2018-06-22	$3.14	$3.17	$3.12	$3.17	$3.17	1,400
2018-06-21	$3.06	$3.06	$3.06	$3.06	$3.06	1,120
2018-06-20	$3.09	$3.09	$3.08	$3.08	$3.08	29,296
2018-06-19	$3.07	$3.07	$3.07	$3.07	$3.07	202
2018-06-18	$3.10	$3.10	$3.10	$3.10	$3.10	100
2018-06-15	$3.05	$3.05	$3.05	$3.05	$3.05	98,815
2018-06-14	$3.12	$3.12	$3.12	$3.12	$3.12	3,183
2018-06-13	$3.14	$3.14	$3.14	$3.14	$3.14	2,138
2018-06-12	$3.12	$3.12	$3.12	$3.12	$3.12	2,033
2018-06-11	$3.15	$3.16	$3.15	$3.16	$3.16	1,305
2018-06-08	$3.14	$3.14	$3.14	$3.14	$3.14	60
2018-06-07	$3.14	$3.14	$3.14	$3.14	$3.14	3,873
2018-06-06	$3.09	$3.09	$3.06	$3.06	$3.06	1,855
2018-06-05	$3.07	$3.09	$3.07	$3.09	$3.09	370
2018-06-04	$3.11	$3.11	$3.08	$3.08	$3.08	5,165
2018-06-01	$3.14	$3.15	$3.14	$3.15	$3.15	2,234
2018-05-31	$3.14	$3.14	$3.14	$3.14	$3.14	2
2018-05-30	$3.14	$3.14	$3.13	$3.14	$3.14	3,000
2018-05-29	$3.13	$3.13	$3.11	$3.12	$3.12	1,702
2018-05-25	$3.20	$3.20	$3.16	$3.16	$3.16	7,812
2018-05-24	$3.27	$3.27	$3.26	$3.26	$3.26	1,737
2018-05-23	$3.32	$3.32	$3.29	$3.29	$3.29	10,668
2018-05-22	$3.30	$3.30	$3.30	$3.30	$3.30	311
2018-05-21	$3.27	$3.27	$3.27	$3.27	$3.27	0
2018-05-18	$3.29	$3.29	$3.25	$3.27	$3.27	3,219
2018-05-17	$3.30	$3.31	$3.26	$3.28	$3.28	38,297
2018-05-16	$3.24	$3.25	$3.23	$3.25	$3.25	1,078
2018-05-15	$3.25	$3.25	$3.25	$3.25	$3.25	357
2018-05-14	$3.23	$3.25	$3.23	$3.25	$3.25	5,058
2018-05-11	$3.20	$3.22	$3.20	$3.21	$3.21	9,002
2018-05-10	$3.19	$3.21	$3.18	$3.21	$3.21	6,220
2018-05-09	$3.10	$3.10	$3.10	$3.10	$3.10	82
2018-05-08	$3.10	$3.10	$3.10	$3.10	$3.10	200
2018-05-07	$3.15	$3.15	$3.15	$3.15	$3.15	515
2018-05-04	$3.11	$3.14	$3.08	$3.14	$3.14	6,780
2018-05-03	$3.03	$3.07	$3.03	$3.07	$3.07	1,015
2018-05-02	$3.08	$3.08	$3.08	$3.08	$3.08	10
2018-05-01	$3.08	$3.08	$3.08	$3.08	$3.08	400
2018-04-30	$3.11	$3.11	$3.11	$3.11	$3.11	102
2018-04-27	$3.08	$3.08	$3.08	$3.08	$3.08	1,002
2018-04-26	$3.11	$3.11	$3.09	$3.11	$3.11	1,809
2018-04-25	$3.08	$3.08	$3.06	$3.07	$3.07	7,025
2018-04-24	$3.11	$3.11	$3.07	$3.07	$3.07	1,923
2018-04-23	$3.10	$3.12	$3.10	$3.10	$3.10	4,278
2018-04-20	$3.05	$3.07	$3.05	$3.07	$3.07	1,966
2018-04-19	$3.10	$3.10	$3.05	$3.07	$3.07	47,974
2018-04-18	$3.05	$3.05	$3.05	$3.05	$3.05	570
2018-04-17	$2.99	$3.01	$2.99	$3.01	$3.01	17,254
2018-04-16	$3.04	$3.04	$3.00	$3.00	$3.00	5,432
2018-04-13	$3.00	$3.03	$3.00	$3.02	$3.02	10,115
2018-04-12	$3.01	$3.02	$3.01	$3.02	$3.02	2,200
2018-04-11	$2.96	$3.02	$2.96	$3.02	$3.02	3,830
2018-04-10	$2.94	$2.96	$2.94	$2.96	$2.96	730
2018-04-09	$1.87	$2.88	$1.87	$2.88	$2.88	743
2018-04-06	$2.80	$2.90	$2.80	$2.85	$2.85	7,524
2018-04-05	$2.89	$2.89	$2.89	$2.89	$2.89	75
2018-04-04	$2.85	$2.89	$2.85	$2.89	$2.89	6,653
2018-04-03	$2.89	$2.91	$2.89	$2.91	$2.91	1,753
2018-04-02	$2.90	$2.90	$2.89	$2.89	$2.89	1,106
2018-03-29	$2.94	$2.94	$2.94	$2.94	$2.94	178
2018-03-28	$2.91	$2.94	$2.91	$2.94	$2.94	917
2018-03-27	$2.95	$2.95	$2.92	$2.92	$2.92	5,551
2018-03-26	$2.93	$2.94	$2.93	$2.93	$2.93	560
2018-03-23	$2.94	$2.94	$2.92	$2.92	$2.92	9,731
2018-03-22	$2.91	$2.92	$2.89	$2.92	$2.92	3,171
2018-03-21	$2.91	$2.94	$2.91	$2.94	$2.94	3,104
2018-03-20	$2.85	$2.87	$2.85	$2.86	$2.86	7,236
2018-03-19	$2.82	$2.82	$2.82	$2.82	$2.82	302
2018-03-16	$2.82	$2.82	$2.82	$2.82	$2.82	130
2018-03-15	$2.79	$2.80	$2.79	$2.80	$2.80	2,782
2018-03-14	$2.76	$2.77	$2.76	$2.77	$2.77	5,000
2018-03-13	$2.80	$2.80	$2.80	$2.80	$2.80	0
2018-03-12	$2.80	$2.80	$2.80	$2.80	$2.80	0
2018-03-09	$2.80	$2.80	$2.80	$2.80	$2.80	2,797
2018-03-08	$2.77	$2.77	$2.77	$2.77	$2.77	200
2018-03-07	$2.82	$2.82	$2.82	$2.82	$2.82	0
2018-03-06	$2.83	$2.83	$2.82	$2.82	$2.82	2,245
2018-03-05	$2.78	$2.81	$2.78	$2.81	$2.81	1,868
2018-03-02	$2.74	$2.74	$2.74	$2.74	$2.74	332
2018-03-01	$2.75	$2.76	$2.74	$2.76	$2.76	1,745
2018-02-28	$2.82	$2.82	$2.79	$2.79	$2.79	8,509
2018-02-27	$2.89	$2.89	$2.85	$2.85	$2.85	5,864
2018-02-26	$2.85	$2.89	$2.85	$2.89	$2.89	115,424
2018-02-23	$2.84	$2.87	$2.83	$2.87	$2.87	774
2018-02-22	$2.80	$2.83	$2.80	$2.83	$2.83	25,555
2018-02-21	$2.81	$2.81	$2.81	$2.81	$2.81	4
2018-02-20	$2.79	$2.81	$2.79	$2.81	$2.81	2,016
2018-02-16	$2.75	$2.77	$2.75	$2.77	$2.77	41,077
2018-02-15	$2.94	$2.94	$2.71	$2.75	$2.75	2,842
2018-02-14	$2.65	$2.74	$2.65	$2.74	$2.74	32,259
2018-02-13	$2.66	$2.69	$2.66	$2.68	$2.68	6,438
2018-02-12	$2.71	$2.71	$2.69	$2.69	$2.69	8,955
2018-02-09	$2.70	$2.70	$2.67	$2.67	$2.67	7,876
2018-02-08	$2.78	$2.78	$2.76	$2.76	$2.76	1,101
2018-02-07	$2.88	$2.88	$2.78	$2.80	$2.80	7,229
2018-02-06	$2.81	$2.88	$2.81	$2.86	$2.86	28,814
2018-02-05	$2.90	$2.91	$2.88	$2.88	$2.88	18,450
2018-02-02	$2.92	$2.94	$2.92	$2.93	$2.93	10,895
2018-02-01	$2.95	$2.96	$2.95	$2.95	$2.95	5,187
2018-01-31	$2.92	$2.95	$2.92	$2.95	$2.95	1,494
2018-01-30	$2.94	$2.95	$2.94	$2.95	$2.95	640
2018-01-29	$2.99	$3.00	$2.98	$3.00	$3.00	1,592
2018-01-26	$3.02	$3.03	$3.01	$3.03	$3.03	6,470
2018-01-25	$3.01	$3.01	$3.01	$3.01	$3.01	335
2018-01-24	$2.99	$3.01	$2.96	$3.01	$3.01	12,228
2018-01-23	$2.94	$2.96	$2.94	$2.96	$2.96	19,654
2018-01-22	$2.89	$2.92	$2.89	$2.92	$2.92	9,510
2018-01-19	$2.89	$2.90	$2.89	$2.89	$2.89	10,243
2018-01-18	$2.91	$2.91	$2.91	$2.91	$2.91	8,160
2018-01-17	$2.93	$2.93	$2.92	$2.93	$2.93	6,825
2018-01-16	$2.94	$2.94	$2.91	$2.91	$2.91	1,907
2018-01-12	$2.93	$2.93	$2.91	$2.92	$2.92	5,400
2018-01-11	$2.92	$2.93	$2.91	$2.92	$2.92	5,687
2018-01-10	$2.90	$2.90	$2.88	$2.89	$2.89	8,935
2018-01-09	$2.85	$2.88	$2.85	$2.88	$2.88	1,069
2018-01-08	$2.80	$2.82	$2.80	$2.82	$2.82	1,163
2018-01-05	$2.80	$2.81	$2.80	$2.81	$2.81	3,481
2018-01-04	$2.86	$2.86	$2.84	$2.84	$2.84	838
2018-01-03	$2.82	$2.85	$2.82	$2.85	$2.85	5,883
2018-01-02	$2.83	$2.83	$2.80	$2.81	$2.81	2,014
2017-12-29	$2.79	$2.79	$2.79	$2.79	$2.79	301
2017-12-28	$2.76	$2.78	$2.74	$2.78	$2.78	2,306
2017-12-27	$2.75	$2.75	$2.74	$2.74	$2.74	4,901
2017-12-26	$2.67	$2.76	$2.67	$2.76	$2.76	18,749
2017-12-22	$2.66	$2.68	$2.66	$2.68	$2.68	1,778
2017-12-21	$2.67	$2.67	$2.66	$2.67	$2.67	724
2017-12-20	$2.65	$2.66	$2.64	$2.66	$2.66	7,348
2017-12-19	$2.65	$2.65	$2.65	$2.65	$2.65	2,833
2017-12-18	$2.65	$2.65	$2.64	$2.64	$2.64	2,755
2017-12-15	$2.63	$2.64	$2.62	$2.62	$2.62	10,915
2017-12-14	$2.61	$2.62	$2.61	$2.62	$2.62	502
2017-12-13	$2.64	$2.64	$2.61	$2.61	$2.61	5,143
2017-12-12	$2.65	$2.65	$2.64	$2.64	$2.64	685
2017-12-11	$2.40	$2.69	$2.40	$2.68	$2.68	18,032
2017-12-08	$2.65	$2.66	$2.65	$2.66	$2.66	671
2017-12-07	$2.46	$2.61	$2.46	$2.61	$2.61	500
2017-12-06	$2.63	$2.68	$2.61	$2.61	$2.61	12,412
2017-12-05	$2.66	$2.67	$2.66	$2.67	$2.67	1,731
2017-12-04	$2.66	$2.66	$2.65	$2.66	$2.66	5,212
2017-12-01	$2.73	$2.73	$2.70	$2.70	$2.70	15,900
2017-11-30	$2.50	$2.68	$2.50	$2.67	$2.67	2,932
2017-11-29	$2.68	$2.69	$2.68	$2.69	$2.69	612
2017-11-28	$2.70	$2.71	$2.70	$2.71	$2.71	3,216
2017-11-27	$2.71	$2.71	$2.69	$2.70	$2.70	15,697
2017-11-24	$2.66	$2.72	$2.66	$2.70	$2.70	26,503
2017-11-22	$2.36	$2.36	$2.36	$2.36	$2.36	8,314
2017-11-21	$2.39	$2.67	$2.12	$2.66	$2.66	4,400
2017-11-20	$2.67	$2.67	$2.64	$2.65	$2.65	6,147
2017-11-17	$2.66	$2.66	$2.65	$2.66	$2.66	3,449
2017-11-16	$2.65	$2.65	$2.63	$2.63	$2.63	3,961
2017-11-15	$2.64	$2.65	$2.64	$2.65	$2.65	1,519
2017-11-14	$2.65	$2.65	$2.65	$2.65	$2.65	700
2017-11-13	$2.71	$2.71	$2.70	$2.70	$2.70	2,234
2017-11-10	$2.74	$2.74	$2.71	$2.72	$2.72	4,336
2017-11-09	$2.73	$2.74	$2.71	$2.74	$2.74	9,337
2017-11-08	$2.71	$2.75	$2.69	$2.70	$2.70	21,670
2017-11-07	$2.72	$2.72	$2.70	$2.70	$2.70	4,105
2017-11-06	$2.67	$2.72	$2.67	$2.72	$2.72	3,803
2017-11-03	$2.60	$2.62	$2.59	$2.62	$2.62	4,279
2017-11-02	$2.57	$2.59	$2.57	$2.59	$2.59	1,348
2017-11-01	$2.60	$2.60	$2.57	$2.57	$2.57	7,108
2017-10-31	$2.58	$2.59	$2.58	$2.59	$2.59	1,864
2017-10-30	$2.57	$2.58	$2.57	$2.57	$2.57	2,724
2017-10-27	$2.55	$2.57	$2.55	$2.57	$2.57	5,503
2017-10-26	$2.52	$2.52	$2.52	$2.52	$2.52	2,007
2017-10-25	$2.52	$2.52	$2.52	$2.52	$2.52	101
2017-10-24	$2.49	$2.50	$2.49	$2.50	$2.50	503
2017-10-23	$2.51	$2.51	$2.49	$2.49	$2.49	4,694
2017-10-20	$2.47	$2.48	$2.47	$2.48	$2.48	7,500
2017-10-19	$2.47	$2.47	$2.46	$2.46	$2.46	981
2017-10-18	$2.50	$2.50	$2.50	$2.50	$2.50	100
2017-10-17	$2.51	$2.51	$2.49	$2.49	$2.49	3,644
2017-10-16	$2.49	$2.50	$2.49	$2.50	$2.50	700
2017-10-13	$2.48	$2.48	$2.47	$2.47	$2.47	1,772
2017-10-12	$2.44	$2.44	$2.44	$2.44	$2.44	100
2017-10-11	$2.44	$2.44	$2.44	$2.44	$2.44	2,475
2017-10-10	$2.44	$2.44	$2.44	$2.44	$2.44	1,350
2017-10-09	$2.39	$2.40	$2.39	$2.40	$2.40	470
2017-10-06	$2.41	$2.41	$2.39	$2.40	$2.40	5,902
2017-10-05	$2.47	$2.47	$2.47	$2.47	$2.47	1,180
2017-10-04	$2.44	$2.44	$2.42	$2.42	$2.42	21,703
2017-10-03	$2.43	$2.43	$2.42	$2.42	$2.42	9,900
2017-10-02	$2.42	$2.44	$2.42	$2.43	$2.43	35,560
2017-09-29	$2.47	$2.47	$2.47	$2.47	$2.47	100
2017-09-28	$2.53	$2.53	$2.48	$2.49	$2.49	500
2017-09-27	$2.52	$2.52	$2.50	$2.50	$2.50	49,660
2017-09-26	$2.51	$2.51	$2.50	$2.51	$2.51	13,759
2017-09-25	$2.48	$2.50	$2.48	$2.50	$2.50	159,024
2017-09-22	$2.45	$2.45	$2.45	$2.45	$2.45	100
2017-09-21	$2.45	$2.46	$2.44	$2.45	$2.45	24,393
2017-09-20	$2.45	$2.46	$2.45	$2.45	$2.45	52,900
2017-09-19	$2.43	$2.44	$2.43	$2.44	$2.44	2,587
2017-09-18	$2.44	$2.44	$2.44	$2.44	$2.44	6,309
2017-09-15	$2.44	$2.44	$2.43	$2.43	$2.43	2,516
2017-09-14	$2.30	$2.46	$2.30	$2.43	$2.43	2,148
2017-09-13	$2.38	$2.42	$2.38	$2.42	$2.42	984
2017-09-12	$2.36	$2.39	$2.36	$2.38	$2.38	16,883
2017-09-11	$2.35	$2.35	$2.35	$2.35	$2.35	25,101
2017-09-08	$2.36	$2.37	$2.34	$2.34	$2.34	34,222
2017-09-07	$2.40	$2.40	$2.40	$2.40	$2.40	447
2017-09-06	$2.38	$2.40	$2.38	$2.39	$2.39	13,850
2017-09-05	$2.38	$2.38	$2.38	$2.38	$2.38	5,083
2017-09-01	$2.32	$2.34	$2.32	$2.34	$2.34	1,074
2017-08-31	$2.29	$2.35	$2.29	$2.33	$2.33	5,926
2017-08-30	$2.27	$2.27	$2.27	$2.27	$2.27	100
2017-08-29	$2.28	$2.28	$2.28	$2.28	$2.28	600
2017-08-28	$2.28	$2.28	$2.27	$2.27	$2.27	2,745
2017-08-25	$2.30	$2.30	$2.28	$2.28	$2.28	4,913
2017-08-24	$2.31	$2.31	$2.29	$2.29	$2.29	500
2017-08-23	$2.30	$2.31	$2.30	$2.30	$2.30	2,600
2017-08-22	$2.29	$2.30	$2.29	$2.30	$2.30	41,135
2017-08-21	$2.30	$2.30	$2.28	$2.28	$2.28	1,900
2017-08-18	$2.27	$2.33	$2.27	$2.33	$2.33	21,450
2017-08-17	$2.24	$2.26	$2.24	$2.26	$2.26	2,000
2017-08-16	$2.28	$2.28	$2.27	$2.27	$2.27	1,849
2017-08-15	$2.26	$2.27	$2.26	$2.27	$2.27	200
2017-08-14	$2.33	$2.33	$2.27	$2.27	$2.27	17,178
2017-08-11	$2.30	$2.32	$2.30	$2.32	$2.32	12,291
2017-08-10	$2.36	$2.36	$2.32	$2.32	$2.32	6,382
2017-08-09	$2.34	$2.35	$2.33	$2.34	$2.34	13,200
2017-08-08	$2.31	$2.33	$2.31	$2.31	$2.31	45,142
2017-08-07	$2.33	$2.33	$2.30	$2.32	$2.32	61,037
2017-08-04	$2.33	$2.33	$2.33	$2.33	$2.33	7,600
2017-08-03	$2.36	$2.36	$2.31	$2.31	$2.31	24,141
2017-08-02	$2.31	$2.33	$2.31	$2.33	$2.33	11,692
2017-08-01	$2.34	$2.34	$2.31	$2.31	$2.31	4,828
2017-07-31	$2.32	$2.36	$2.32	$2.36	$2.36	32,207
2017-07-28	$2.34	$2.34	$2.34	$2.34	$2.34	2,176
2017-07-27	$2.31	$2.33	$2.30	$2.32	$2.32	20,953
2017-07-26	$2.29	$2.30	$2.27	$2.29	$2.29	9,660
2017-07-25	$2.24	$2.26	$2.23	$2.26	$2.26	13,722
2017-07-24	$2.20	$2.21	$2.19	$2.20	$2.20	14,657
2017-07-21	$2.23	$2.23	$2.18	$2.18	$2.18	9,974
2017-07-20	$2.25	$2.25	$2.25	$2.25	$2.25	1,611
2017-07-19	$2.25	$2.25	$2.25	$2.25	$2.25	4,900
2017-07-18	$2.22	$2.22	$2.22	$2.22	$2.22	808
2017-07-17	$2.20	$2.21	$2.20	$2.21	$2.21	1,440
2017-07-14	$2.22	$2.23	$2.22	$2.22	$2.22	8,601
2017-07-13	$2.19	$2.20	$2.19	$2.19	$2.19	6,103
2017-07-12	$2.21	$2.21	$2.17	$2.18	$2.18	7,220
2017-07-11	$2.15	$2.17	$2.15	$2.16	$2.16	1,755
2017-07-10	$2.11	$2.15	$2.11	$2.13	$2.13	10,000
2017-07-07	$2.12	$2.12	$2.11	$2.11	$2.11	1,100
2017-07-06	$2.18	$2.20	$2.17	$2.17	$2.17	18,205
2017-07-05	$2.21	$2.21	$2.15	$2.15	$2.15	6,021
2017-07-03	$2.23	$2.23	$2.23	$2.23	$2.23	1,500
2017-06-30	$2.18	$2.19	$2.17	$2.19	$2.19	8,500
2017-06-29	$2.19	$2.19	$2.15	$2.16	$2.16	537
2017-06-28	$2.14	$2.16	$2.14	$2.15	$2.15	6,004
2017-06-27	$2.13	$2.14	$2.13	$2.13	$2.13	8,800
2017-06-26	$2.09	$2.11	$2.09	$2.09	$2.09	7,667
2017-06-23	$2.08	$2.08	$2.07	$2.07	$2.07	3,630
2017-06-22	$2.09	$2.09	$2.06	$2.06	$2.06	10,551
2017-06-21	$2.06	$2.06	$2.05	$2.05	$2.05	2,634
2017-06-20	$2.08	$2.09	$2.08	$2.09	$2.09	2,200
2017-06-19	$2.13	$2.13	$2.13	$2.13	$2.13	130
2017-06-16	$2.16	$2.17	$2.15	$2.15	$2.15	31,650
2017-06-15	$2.15	$2.15	$2.14	$2.15	$2.15	4,502
2017-06-14	$2.16	$2.16	$2.14	$2.14	$2.14	33,231
2017-06-13	$2.20	$2.21	$2.20	$2.21	$2.21	287
2017-06-12	$2.22	$2.22	$2.21	$2.21	$2.21	930
2017-06-09	$2.21	$2.22	$2.21	$2.22	$2.22	4,730
2017-06-08	$2.19	$2.19	$2.19	$2.19	$2.19	507
2017-06-07	$2.27	$2.27	$2.20	$2.20	$2.20	3,314
2017-06-06	$2.23	$2.26	$2.23	$2.26	$2.26	12,441
2017-06-05	$2.26	$2.26	$2.24	$2.25	$2.25	3,516
2017-06-02	$2.28	$2.29	$2.27	$2.29	$2.29	2,284
2017-06-01	$2.31	$2.32	$2.29	$2.29	$2.29	33,093
2017-05-31	$2.32	$2.32	$2.29	$2.30	$2.30	41,899
2017-05-30	$2.35	$2.37	$2.35	$2.36	$2.36	17,293
2017-05-26	$2.37	$2.39	$2.36	$2.39	$2.39	9,054
2017-05-25	$2.39	$2.39	$2.35	$2.35	$2.35	6,943
2017-05-24	$2.46	$2.46	$2.45	$2.45	$2.45	7,405
2017-05-23	$2.46	$2.46	$2.45	$2.46	$2.46	101,453
2017-05-22	$2.35	$2.48	$2.35	$2.46	$2.46	82,500
2017-05-19	$2.44	$2.44	$2.43	$2.44	$2.44	1,964
2017-05-18	$2.38	$2.39	$2.38	$2.39	$2.39	2,290
2017-05-17	$2.38	$2.38	$2.37	$2.37	$2.37	16,300
2017-05-16	$2.37	$2.37	$2.37	$2.37	$2.37	2,460
2017-05-15	$2.37	$2.37	$2.37	$2.37	$2.37	1,197
2017-05-12	$2.34	$2.34	$2.34	$2.34	$2.34	104
2017-05-11	$2.35	$2.35	$2.34	$2.35	$2.35	11,275
2017-05-10	$2.31	$2.32	$2.31	$2.31	$2.31	7,601
2017-05-09	$2.25	$2.27	$2.25	$2.25	$2.25	16,860
2017-05-08	$2.26	$2.28	$2.24	$2.27	$2.27	90,155
2017-05-05	$2.23	$2.28	$2.23	$2.27	$2.27	80,397
2017-05-04	$2.29	$2.29	$2.23	$2.23	$2.23	18,071
2017-05-03	$2.33	$2.33	$2.31	$2.31	$2.31	4,420
2017-05-02	$2.35	$2.35	$2.32	$2.32	$2.32	250
2017-05-01	$2.37	$2.37	$2.36	$2.36	$2.36	5,264
2017-04-28	$2.37	$2.37	$2.37	$2.37	$2.37	40
2017-04-27	$2.36	$2.37	$2.36	$2.37	$2.37	5,714
2017-04-26	$2.38	$2.38	$2.38	$2.38	$2.38	250
2017-04-25	$2.38	$2.38	$2.38	$2.38	$2.38	1,214
2017-04-24	$2.41	$2.41	$2.38	$2.38	$2.38	5,500
2017-04-21	$2.43	$2.43	$2.39	$2.39	$2.39	10,370
2017-04-20	$2.46	$2.47	$2.45	$2.45	$2.45	4,330
2017-04-19	$2.53	$2.53	$2.45	$2.45	$2.45	508
2017-04-18	$2.54	$2.54	$2.52	$2.53	$2.53	27,007
2017-04-17	$2.56	$2.56	$2.54	$2.54	$2.54	10,573
2017-04-13	$2.57	$2.57	$2.56	$2.56	$2.56	31,705
2017-04-12	$2.58	$2.58	$2.55	$2.56	$2.56	55,494
2017-04-11	$2.56	$2.58	$2.56	$2.56	$2.56	59,935
2017-04-10	$2.56	$2.56	$2.56	$2.56	$2.56	30,134
2017-04-07	$2.53	$2.54	$2.53	$2.53	$2.53	51,908
2017-04-06	$2.51	$2.53	$2.51	$2.52	$2.52	50,800
2017-04-05	$2.49	$2.49	$2.49	$2.49	$2.49	110
2017-04-04	$2.50	$2.50	$2.49	$2.49	$2.49	6,431
2017-04-03	$2.48	$2.48	$2.44	$2.44	$2.44	11,550
2017-03-31	$2.46	$2.46	$2.45	$2.45	$2.45	794
2017-03-30	$2.44	$2.44	$2.44	$2.44	$2.44	400
2017-03-29	$2.42	$2.42	$2.42	$2.42	$2.42	100
2017-03-28	$2.37	$2.37	$2.37	$2.37	$2.37	198
2017-03-27	$2.34	$2.35	$2.33	$2.35	$2.35	1,200
2017-03-24	$2.34	$2.34	$2.34	$2.34	$2.34	8,300
2017-03-23	$2.35	$2.35	$2.35	$2.35	$2.35	0
2017-03-22	$2.34	$2.35	$2.34	$2.35	$2.35	3,380
2017-03-21	$2.38	$2.38	$2.36	$2.37	$2.37	9,320
2017-03-20	$2.37	$2.39	$2.37	$2.38	$2.38	19,485
2017-03-17	$2.38	$2.38	$2.38	$2.38	$2.38	0
2017-03-16	$2.38	$2.38	$2.37	$2.38	$2.38	4,959
2017-03-15	$2.37	$2.40	$2.37	$2.38	$2.38	13,223
2017-03-14	$2.33	$2.36	$2.33	$2.34	$2.34	35,122
2017-03-13	$2.39	$2.39	$2.38	$2.38	$2.38	216,053
2017-03-10	$1.94	$2.40	$1.94	$2.38	$2.38	23,480
2017-03-09	$2.40	$2.43	$2.39	$2.43	$2.43	83,469
2017-03-08	$2.53	$2.53	$2.44	$2.44	$2.44	28,924
2017-03-07	$2.56	$2.56	$2.54	$2.55	$2.55	47,800
2017-03-06	$2.55	$2.55	$2.54	$2.54	$2.54	32,605
2017-03-03	$2.52	$2.53	$2.51	$2.53	$2.53	53,015
2017-03-02	$2.55	$2.55	$2.55	$2.55	$2.55	2
2017-03-01	$2.57	$2.58	$2.55	$2.55	$2.55	51,200
2017-02-28	$2.53	$2.57	$2.53	$2.56	$2.56	79,932
2017-02-27	$2.56	$2.58	$2.56	$2.56	$2.56	80,487
2017-02-24	$2.57	$2.57	$2.56	$2.56	$2.56	53,068
2017-02-23	$2.59	$2.59	$2.42	$2.57	$2.57	76,893
2017-02-22	$2.53	$2.54	$2.53	$2.53	$2.53	81,801
2017-02-21	$2.36	$2.59	$2.36	$2.56	$2.56	253,264
2017-02-17	$2.55	$2.57	$2.55	$2.56	$2.56	2,505
2017-02-16	$2.55	$2.58	$2.55	$2.57	$2.57	28,656
2017-02-15	$2.58	$2.58	$2.57	$2.57	$2.57	1,400
2017-02-14	$2.58	$2.58	$2.58	$2.58	$2.58	36,266
2017-02-13	$2.58	$2.58	$2.56	$2.56	$2.56	25,768
2017-02-10	$2.62	$2.63	$2.62	$2.62	$2.62	30,506
2017-02-09	$2.59	$2.60	$2.58	$2.58	$2.58	50,495
2017-02-08	$2.55	$2.58	$2.54	$2.57	$2.57	41,084
2017-02-07	$2.61	$2.61	$2.61	$2.61	$2.61	20
2017-02-06	$2.70	$2.70	$2.58	$2.61	$2.61	2,535
2017-02-03	$2.63	$2.63	$2.62	$2.62	$2.62	11,400
2017-02-02	$2.61	$2.62	$2.61	$2.62	$2.62	4,900
2017-02-01	$2.62	$2.63	$2.61	$2.62	$2.62	7,228
2017-01-31	$2.60	$2.60	$2.58	$2.58	$2.58	28,744
2017-01-30	$2.58	$2.59	$2.58	$2.59	$2.59	14,182
2017-01-27	$2.62	$2.62	$2.60	$2.60	$2.60	5,200
2017-01-26	$2.65	$2.67	$2.65	$2.67	$2.67	3,112
2017-01-25	$2.63	$2.63	$2.60	$2.60	$2.60	24,286
2017-01-24	$2.63	$2.63	$2.61	$2.61	$2.61	9,612
2017-01-23	$2.59	$2.62	$2.59	$2.62	$2.62	18,235
2017-01-20	$2.63	$2.63	$2.61	$2.61	$2.61	5,500
2017-01-19	$2.58	$2.58	$2.57	$2.57	$2.57	17,673
2017-01-18	$2.58	$2.59	$2.58	$2.59	$2.59	3,210
2017-01-17	$2.68	$2.69	$2.63	$2.63	$2.63	21,512
2017-01-13	$2.63	$2.64	$2.63	$2.64	$2.64	129,500
2017-01-12	$2.66	$2.67	$2.66	$2.66	$2.66	11,561
2017-01-11	$2.61	$2.62	$2.60	$2.60	$2.60	10,795
2017-01-10	$2.59	$2.59	$2.58	$2.58	$2.58	1,740
2017-01-09	$2.63	$2.63	$2.60	$2.60	$2.60	2,447
2017-01-06	$2.68	$2.69	$2.67	$2.69	$2.69	72,032
2017-01-05	$2.64	$2.68	$2.64	$2.67	$2.67	6,522
2017-01-04	$2.65	$2.65	$2.65	$2.65	$2.65	280
2017-01-03	$2.77	$2.77	$2.64	$2.64	$2.64	12,159
2016-12-30	$2.72	$2.73	$2.72	$2.72	$2.72	38,394
2016-12-29	$2.76	$2.76	$2.73	$2.75	$2.75	53,172
2016-12-28	$2.74	$2.77	$2.74	$2.74	$2.74	25,583
2016-12-27	$2.47	$2.74	$2.47	$2.73	$2.73	11,253
2016-12-23	$2.68	$2.68	$2.68	$2.68	$2.68	1,585
2016-12-22	$2.66	$2.67	$2.66	$2.66	$2.66	15,323
2016-12-21	$2.68	$2.68	$2.65	$2.65	$2.65	10,649
2016-12-20	$2.66	$2.67	$2.65	$2.66	$2.66	15,309
2016-12-19	$2.65	$2.66	$2.65	$2.65	$2.65	10,873
2016-12-16	$2.65	$2.65	$2.64	$2.65	$2.65	17,281
2016-12-15	$2.59	$2.62	$2.59	$2.62	$2.62	42,256
2016-12-14	$2.67	$2.67	$2.66	$2.66	$2.66	6,367
2016-12-13	$2.69	$2.69	$2.68	$2.68	$2.68	3,094
2016-12-12	$2.73	$2.73	$2.70	$2.71	$2.71	14,769
2016-12-09	$2.64	$2.66	$2.64	$2.65	$2.65	33,992
2016-12-08	$2.60	$2.63	$2.60	$2.62	$2.62	13,035
2016-12-07	$2.61	$2.62	$2.59	$2.59	$2.59	9,222
2016-12-06	$2.62	$2.64	$2.62	$2.63	$2.63	20,376
2016-12-05	$2.66	$2.68	$2.64	$2.66	$2.66	6,412
2016-12-02	$2.62	$2.64	$2.62	$2.63	$2.63	18,992
2016-12-01	$2.60	$2.64	$2.59	$2.62	$2.62	184,296
2016-11-30	$2.49	$2.52	$2.49	$2.50	$2.50	26,871
2016-11-29	$2.35	$2.35	$2.35	$2.35	$2.35	516
2016-11-28	$2.42	$2.42	$2.42	$2.42	$2.42	394
2016-11-25	$2.41	$2.41	$2.39	$2.39	$2.39	1,442
2016-11-23	$2.43	$2.45	$2.43	$2.44	$2.44	21,101
2016-11-22	$2.42	$2.44	$2.42	$2.43	$2.43	14,491
2016-11-21	$2.41	$2.45	$2.41	$2.43	$2.43	10,936
2016-11-18	$2.31	$2.33	$2.31	$2.33	$2.33	3,336
2016-11-17	$2.34	$2.35	$2.29	$2.29	$2.29	8,345
2016-11-16	$2.33	$2.33	$2.31	$2.31	$2.31	542
2016-11-15	$2.30	$2.35	$2.30	$2.33	$2.33	11,910
2016-11-14	$2.22	$2.23	$2.20	$2.23	$2.23	4,012
2016-11-11	$2.24	$2.25	$2.23	$2.23	$2.23	72,494
2016-11-10	$2.27	$2.29	$2.27	$2.28	$2.28	49,153
2016-11-09	$2.28	$2.32	$2.27	$2.30	$2.30	5,132
2016-11-08	$2.29	$2.31	$2.29	$2.30	$2.30	3,820
2016-11-07	$2.30	$2.31	$2.27	$2.31	$2.31	10,753
2016-11-04	$2.29	$2.30	$2.27	$2.27	$2.27	122,427
2016-11-03	$2.34	$2.34	$2.30	$2.30	$2.30	5,844
2016-11-02	$2.35	$2.35	$2.32	$2.34	$2.34	33,286
2016-11-01	$2.41	$2.41	$2.39	$2.41	$2.41	26,614
2016-10-31	$2.49	$2.49	$2.41	$2.41	$2.41	19,472
2016-10-28	$2.53	$2.53	$2.51	$2.52	$2.52	9,217
2016-10-27	$2.56	$2.56	$2.53	$2.54	$2.54	41,050
2016-10-26	$2.53	$2.54	$2.53	$2.54	$2.54	800
2016-10-25	$2.57	$2.58	$2.56	$2.56	$2.56	7,338
2016-10-24	$2.58	$2.61	$2.58	$2.61	$2.61	4,704
2016-10-21	$2.60	$2.63	$2.60	$2.63	$2.63	6,525
2016-10-20	$2.64	$2.64	$2.64	$2.64	$2.64	104
2016-10-19	$2.66	$2.68	$2.64	$2.64	$2.64	4,098
2016-10-18	$2.62	$2.62	$2.62	$2.62	$2.62	1,522
2016-10-17	$2.59	$2.61	$2.59	$2.61	$2.61	12,997
2016-10-14	$2.62	$2.62	$2.61	$2.62	$2.62	4,568
2016-10-13	$2.61	$2.64	$2.61	$2.64	$2.64	1,153
2016-10-12	$2.60	$2.61	$2.60	$2.60	$2.60	18,566
2016-10-11	$2.66	$2.66	$2.66	$2.66	$2.66	1,019
2016-10-10	$2.67	$2.67	$2.66	$2.66	$2.66	920
2016-10-07	$2.63	$2.63	$2.60	$2.60	$2.60	3,589
2016-10-06	$2.61	$2.61	$2.61	$2.61	$2.61	512
2016-10-05	$2.58	$2.60	$2.58	$2.58	$2.58	41,687
2016-10-04	$2.56	$2.56	$2.53	$2.53	$2.53	2,615
2016-10-03	$2.50	$2.54	$2.50	$2.53	$2.53	27,590
2016-09-30	$2.49	$2.51	$2.49	$2.51	$2.51	6,271
2016-09-29	$2.47	$2.52	$2.47	$2.50	$2.50	42,822
2016-09-28	$2.40	$2.48	$2.27	$2.48	$2.48	10,266
2016-09-27	$2.34	$2.36	$2.34	$2.35	$2.35	46,073
2016-09-26	$2.42	$2.43	$2.41	$2.42	$2.42	190,910
2016-09-23	$2.35	$2.35	$2.35	$2.35	$2.35	0
2016-09-22	$2.35	$2.35	$2.35	$2.35	$2.35	0
2016-09-21	$2.35	$2.35	$2.35	$2.35	$2.35	0
2016-09-20	$2.35	$2.35	$2.35	$2.35	$2.35	3,900
2016-09-19	$2.35	$2.37	$2.33	$2.33	$2.33	14,180
2016-09-16	$2.37	$2.37	$2.37	$2.37	$2.37	10
2016-09-15	$2.34	$2.37	$2.34	$2.37	$2.37	955
2016-09-14	$2.34	$2.34	$2.33	$2.33	$2.33	16,826
2016-09-13	$2.41	$2.41	$2.39	$2.39	$2.39	202,817
2016-09-12	$2.44	$2.44	$2.44	$2.44	$2.44	16,701
2016-09-09	$2.44	$2.44	$2.42	$2.43	$2.43	31,570
2016-09-08	$2.48	$2.51	$2.48	$2.50	$2.50	6,230
2016-09-07	$2.37	$2.40	$2.36	$2.39	$2.39	256,420
2016-09-06	$2.34	$2.37	$2.34	$2.37	$2.37	27,495
2016-09-02	$2.37	$2.37	$2.34	$2.34	$2.34	12,590
2016-09-01	$2.31	$2.32	$2.29	$2.32	$2.32	9,073
2016-08-31	$2.42	$2.44	$2.37	$2.37	$2.37	5,794
2016-08-30	$2.47	$2.48	$2.45	$2.45	$2.45	14,381
2016-08-29	$2.48	$2.50	$2.48	$2.49	$2.49	6,979
2016-08-26	$2.53	$2.54	$2.51	$2.51	$2.51	123,054
2016-08-25	$2.48	$2.51	$2.48	$2.51	$2.51	4,266
2016-08-24	$2.50	$2.51	$2.46	$2.48	$2.48	4,933
2016-08-23	$2.48	$2.53	$2.47	$2.53	$2.53	51,228
2016-08-22	$2.49	$2.49	$2.48	$2.48	$2.48	37,207
2016-08-19	$2.53	$2.54	$2.52	$2.53	$2.53	80,043
2016-08-18	$2.52	$2.54	$2.51	$2.54	$2.54	25,677
2016-08-17	$2.47	$2.50	$2.47	$2.48	$2.48	50,036
2016-08-16	$2.43	$2.47	$2.43	$2.46	$2.46	12,601
2016-08-15	$2.39	$2.49	$2.39	$2.43	$2.43	65,202
2016-08-12	$2.34	$2.37	$2.34	$2.37	$2.37	945,918
2016-08-11	$2.25	$2.33	$2.25	$2.33	$2.33	17,613
2016-08-10	$2.28	$2.29	$2.23	$2.23	$2.23	3,674
2016-08-09	$2.30	$2.32	$2.28	$2.28	$2.28	37,585
2016-08-08	$2.31	$2.32	$2.30	$2.30	$2.30	2,375
2016-08-05	$2.28	$2.28	$2.24	$2.26	$2.26	1,470,331
2016-08-04	$2.25	$2.29	$2.22	$2.27	$2.27	289,260
2016-08-03	$2.21	$2.25	$2.20	$2.25	$2.25	40,763
2016-08-02	$2.22	$2.24	$2.16	$2.16	$2.16	99,787
2016-08-01	$2.22	$2.23	$2.18	$2.18	$2.18	36,477
2016-07-29	$2.24	$2.26	$2.24	$2.25	$2.25	22,081
2016-07-28	$2.25	$2.26	$2.24	$2.24	$2.24	29,572
2016-07-27	$2.30	$2.33	$2.24	$2.27	$2.27	35,852
2016-07-26	$2.30	$2.32	$2.29	$2.30	$2.30	39,055
2016-07-25	$2.34	$2.34	$2.30	$2.32	$2.32	23,900
2016-07-22	$2.35	$2.37	$2.34	$2.35	$2.35	31,895
2016-07-21	$2.41	$2.42	$2.38	$2.38	$2.38	24,072
2016-07-20	$2.43	$2.44	$2.40	$2.40	$2.40	21,833
2016-07-19	$2.43	$2.43	$2.40	$2.41	$2.41	15,742
2016-07-18	$2.63	$2.63	$2.41	$2.44	$2.44	10,875
2016-07-15	$2.47	$2.47	$2.45	$2.46	$2.46	7,150
2016-07-14	$2.43	$2.45	$2.43	$2.45	$2.45	19,199
2016-07-13	$2.49	$2.49	$2.39	$2.39	$2.39	11,240
2016-07-12	$2.48	$2.51	$2.45	$2.51	$2.51	16,737
2016-07-11	$2.45	$2.45	$2.40	$2.41	$2.41	26,601
2016-07-08	$2.41	$2.46	$2.41	$2.45	$2.45	2,686,380
2016-07-07	$2.56	$2.58	$2.42	$2.44	$2.44	56,466
2016-07-06	$2.47	$2.55	$2.47	$2.53	$2.53	54,095
2016-07-05	$2.55	$2.55	$2.48	$2.49	$2.49	22,515
2016-07-01	$2.59	$2.64	$2.59	$2.63	$2.63	527,539
2016-06-30	$2.62	$2.65	$2.60	$2.60	$2.60	473,278
2016-06-29	$2.58	$2.65	$2.58	$2.64	$2.64	342,977
2016-06-28	$2.55	$2.58	$2.51	$2.57	$2.57	42,649
2016-06-27	$2.48	$2.49	$2.46	$2.48	$2.48	34,350
2016-06-24	$2.54	$2.54	$2.53	$2.54	$2.54	12,353
2016-06-23	$2.65	$2.65	$2.59	$2.63	$2.63	3,125
2016-06-22	$2.64	$2.65	$2.61	$2.61	$2.61	848
2016-06-21	$2.61	$2.62	$2.60	$2.62	$2.62	5,450
2016-06-20	$2.64	$2.64	$2.64	$2.64	$2.64	705
2016-06-17	$2.55	$2.55	$2.55	$2.55	$2.55	3,010
2016-06-16	$2.51	$2.53	$2.46	$2.47	$2.47	13,697
2016-06-15	$2.55	$2.57	$2.55	$2.57	$2.57	2,115
2016-06-14	$2.58	$2.58	$2.58	$2.58	$2.58	800
2016-06-13	$2.58	$2.59	$2.58	$2.59	$2.59	4,415
2016-06-10	$2.63	$2.64	$2.60	$2.60	$2.60	52,920
2016-06-09	$2.70	$2.70	$2.68	$2.68	$2.68	700
2016-06-08	$2.69	$2.69	$2.69	$2.69	$2.69	1,101
2016-06-07	$2.64	$2.66	$2.63	$2.66	$2.66	3,707
2016-06-06	$2.62	$2.62	$2.58	$2.60	$2.60	2,210
2016-06-03	$2.56	$2.56	$2.56	$2.56	$2.56	1,420
2016-06-02	$2.57	$2.60	$2.57	$2.58	$2.58	5,280
2016-06-01	$2.54	$2.58	$2.54	$2.58	$2.58	4,749
2016-05-31	$2.60	$2.60	$2.58	$2.60	$2.60	6,287
2016-05-27	$2.55	$2.56	$2.55	$2.56	$2.56	417
2016-05-26	$2.57	$2.58	$2.56	$2.56	$2.56	12,800
2016-05-25	$2.54	$2.59	$2.54	$2.59	$2.59	7,328
2016-05-24	$2.53	$2.53	$2.53	$2.53	$2.53	1,893
2016-05-23	$2.50	$2.53	$2.49	$2.53	$2.53	41,396
2016-05-20	$2.52	$2.54	$2.52	$2.52	$2.52	9,204
2016-05-19	$2.48	$2.52	$2.46	$2.52	$2.52	13,510
2016-05-18	$2.54	$2.55	$2.51	$2.51	$2.51	20,206
2016-05-17	$2.53	$2.53	$2.53	$2.53	$2.53	3,419
2016-05-16	$2.52	$2.53	$2.51	$2.53	$2.53	11,103
2016-05-13	$2.45	$2.48	$2.45	$2.48	$2.48	7,669
2016-05-12	$2.49	$2.49	$2.48	$2.48	$2.48	200
2016-05-11	$2.37	$2.48	$2.37	$2.48	$2.48	7,009
2016-05-10	$2.36	$2.39	$2.36	$2.38	$2.38	75,179
2016-05-09	$2.35	$2.35	$2.32	$2.32	$2.32	23,364
2016-05-06	$2.39	$2.39	$2.36	$2.36	$2.36	1,032
2016-05-05	$2.41	$2.41	$2.41	$2.41	$2.41	732
2016-05-04	$2.38	$2.38	$2.34	$2.37	$2.37	7,790
2016-05-03	$2.36	$2.36	$2.34	$2.35	$2.35	3,479
2016-05-02	$2.43	$2.43	$2.39	$2.39	$2.39	36,916
2016-04-29	$2.49	$2.49	$2.43	$2.48	$2.48	13,537
2016-04-28	$2.46	$2.46	$2.42	$2.46	$2.46	13,107
2016-04-27	$2.41	$2.45	$2.41	$2.45	$2.45	1,602
2016-04-26	$2.34	$2.34	$2.34	$2.34	$2.34	90
2016-04-25	$2.37	$2.37	$2.34	$2.34	$2.34	338
2016-04-22	$2.36	$2.41	$2.36	$2.39	$2.39	2,946
2016-04-21	$2.37	$2.37	$2.35	$2.35	$2.35	11,489
2016-04-20	$2.29	$2.38	$2.28	$2.38	$2.38	76,102
2016-04-19	$2.31	$2.32	$2.30	$2.30	$2.30	21,273
2016-04-18	$2.19	$2.25	$2.19	$2.25	$2.25	17,710
2016-04-15	$2.26	$2.26	$2.26	$2.26	$2.26	70,601
2016-04-14	$2.29	$2.30	$2.29	$2.29	$2.29	2,706
2016-04-13	$2.34	$2.35	$2.31	$2.31	$2.31	18,821
2016-04-12	$2.28	$2.34	$2.27	$2.34	$2.34	34,300
2016-04-11	$2.26	$2.26	$2.24	$2.26	$2.26	74,157
2016-04-08	$2.20	$2.20	$2.20	$2.20	$2.20	1,250
2016-04-07	$2.12	$2.12	$2.10	$2.12	$2.12	2,770
2016-04-06	$2.10	$2.13	$2.10	$2.12	$2.12	34,218
2016-04-05	$2.04	$2.05	$2.02	$2.05	$2.05	202,387
2016-04-04	$2.08	$2.11	$2.03	$2.03	$2.03	6,852
2016-04-01	$2.11	$2.11	$2.09	$2.10	$2.10	2,343
2016-03-31	$2.18	$2.19	$2.17	$2.17	$2.17	2,035
2016-03-30	$2.21	$2.23	$2.21	$2.23	$2.23	1,250
2016-03-29	$2.17	$2.18	$2.16	$2.18	$2.18	15,099
2016-03-28	$2.17	$2.20	$2.17	$2.20	$2.20	12,505
2016-03-24	$2.17	$2.21	$2.17	$2.21	$2.21	635
2016-03-23	$2.27	$2.27	$2.22	$2.22	$2.22	6,400
2016-03-22	$2.29	$2.31	$2.28	$2.31	$2.31	11,633
2016-03-21	$2.30	$2.30	$2.26	$2.28	$2.28	3,510
2016-03-18	$2.34	$2.34	$2.27	$2.29	$2.29	14,825
2016-03-17	$2.27	$2.31	$2.27	$2.28	$2.28	16,042
2016-03-16	$2.21	$2.23	$2.18	$2.22	$2.22	9,827
2016-03-15	$2.16	$2.16	$2.13	$2.14	$2.14	17,687
2016-03-14	$2.18	$2.19	$2.16	$2.19	$2.19	11,525
2016-03-11	$2.23	$2.25	$2.21	$2.22	$2.22	4,220
2016-03-10	$2.21	$2.22	$2.20	$2.21	$2.21	9,970
2016-03-09	$2.22	$2.23	$2.21	$2.23	$2.23	21,949
2016-03-08	$2.15	$2.17	$2.15	$2.17	$2.17	8,125
2016-03-07	$2.15	$2.21	$2.15	$2.20	$2.20	20,848
2016-03-04	$2.05	$2.12	$2.05	$2.12	$2.12	5,470
2016-03-03	$2.02	$2.02	$2.02	$2.02	$2.02	0
2016-03-02	$2.03	$2.04	$2.01	$2.02	$2.02	7,880
2016-03-01	$2.00	$2.04	$2.00	$2.04	$2.04	3,795
2016-02-29	$1.99	$2.01	$1.99	$2.00	$2.00	24,920
2016-02-26	$2.03	$2.03	$1.97	$1.99	$1.99	6,796
2016-02-25	$1.92	$1.93	$1.91	$1.93	$1.93	300
2016-02-24	$1.87	$1.94	$1.87	$1.94	$1.94	8,570
2016-02-23	$1.93	$1.93	$1.90	$1.91	$1.91	18,400
2016-02-22	$1.98	$2.00	$1.97	$1.99	$1.99	43,937
2016-02-19	$1.90	$1.92	$1.90	$1.92	$1.92	28,616
2016-02-18	$2.03	$2.04	$1.96	$1.97	$1.97	62,545
2016-02-17	$1.92	$2.00	$1.92	$1.99	$1.99	38,896
2016-02-16	$1.95	$1.95	$1.89	$1.89	$1.89	9,452
2016-02-12	$1.89	$1.94	$1.87	$1.93	$1.93	63,611
2016-02-11	$1.82	$1.86	$1.80	$1.86	$1.86	123,864
2016-02-10	$1.83	$1.87	$1.82	$1.84	$1.84	24,512
2016-02-09	$1.91	$1.95	$1.83	$1.85	$1.85	15,403
2016-02-08	$1.97	$1.98	$1.93	$1.95	$1.95	113,940
2016-02-05	$1.98	$2.02	$1.97	$1.98	$1.98	20,595
2016-02-04	$2.08	$2.08	$2.01	$2.02	$2.02	12,008
2016-02-03	$1.98	$2.03	$1.94	$2.03	$2.03	24,370
2016-02-02	$1.94	$1.95	$1.91	$1.93	$1.93	59,887
2016-02-01	$2.05	$2.05	$2.00	$2.01	$2.01	240,607
2016-01-29	$2.14	$2.14	$2.09	$2.14	$2.14	85,112
2016-01-28	$2.08	$2.11	$2.07	$2.11	$2.11	125,761
2016-01-27	$1.96	$2.05	$1.95	$2.01	$2.01	74,676
2016-01-26	$1.91	$2.00	$1.91	$1.96	$1.96	15,538
2016-01-25	$1.95	$1.97	$1.90	$1.90	$1.90	72,098
2016-01-22	$1.97	$1.99	$1.95	$1.99	$1.99	69,462
2016-01-21	$1.80	$1.89	$1.78	$1.87	$1.87	171,625
2016-01-20	$1.83	$1.83	$1.76	$1.82	$1.82	63,354
2016-01-19	$1.87	$1.89	$1.84	$1.86	$1.86	45,155
2016-01-15	$1.92	$1.92	$1.88	$1.88	$1.88	20,163
2016-01-14	$1.95	$2.00	$1.95	$2.00	$2.00	68,085
2016-01-13	$2.04	$2.04	$1.95	$1.97	$1.97	75,825
2016-01-12	$1.99	$2.00	$1.97	$1.99	$1.99	24,070
2016-01-11	$2.13	$2.13	$2.02	$2.03	$2.03	47,588
2016-01-08	$2.17	$2.17	$2.13	$2.15	$2.15	44,356
2016-01-07	$2.17	$2.19	$2.13	$2.14	$2.14	4,396
2016-01-06	$2.22	$2.24	$2.17	$2.17	$2.17	52,606
2016-01-05	$2.30	$2.30	$2.28	$2.28	$2.28	6,657
2016-01-04	$2.39	$2.41	$2.32	$2.33	$2.33	4,392
2015-12-31	$2.33	$2.36	$2.32	$2.33	$2.33	53,013
2015-12-30	$2.30	$2.31	$2.29	$2.29	$2.29	21,891
2015-12-29	$2.38	$2.38	$2.35	$2.36	$2.36	20,580
2015-12-28	$2.29	$2.31	$2.28	$2.29	$2.29	17,382
2015-12-24	$2.34	$2.34	$2.33	$2.33	$2.33	13,899
2015-12-23	$2.26	$2.31	$2.26	$2.31	$2.31	72,954
2015-12-22	$2.23	$2.24	$2.22	$2.22	$2.22	23,490
2015-12-21	$2.22	$2.25	$2.20	$2.21	$2.21	52,775
2015-12-18	$2.26	$2.28	$2.22	$2.22	$2.22	27,620
2015-12-17	$2.28	$2.29	$2.23	$2.23	$2.23	265,856
2015-12-16	$2.30	$2.31	$2.26	$2.27	$2.27	75,491
2015-12-15	$2.35	$2.38	$2.31	$2.34	$2.34	62,999
2015-12-14	$2.27	$2.32	$2.25	$2.30	$2.30	1,362,323
2015-12-11	$2.39	$2.39	$2.32	$2.33	$2.33	326,803
2015-12-10	$2.43	$2.43	$2.40	$2.40	$2.40	346,652
2015-12-09	$2.44	$2.48	$2.41	$2.42	$2.42	103,888
2015-12-08	$2.43	$2.48	$2.42	$2.43	$2.43	25,904
2015-12-07	$2.50	$2.50	$2.46	$2.46	$2.46	21,540
2015-12-04	$2.58	$2.62	$2.57	$2.58	$2.58	20,062
2015-12-03	$2.58	$2.67	$2.58	$2.67	$2.67	38,087
2015-12-02	$2.61	$2.62	$2.58	$2.58	$2.58	40,866
2015-12-01	$2.67	$2.68	$2.67	$2.67	$2.67	6,954
2015-11-30	$2.71	$2.71	$2.67	$2.68	$2.68	5,938
2015-11-27	$2.70	$2.70	$2.69	$2.69	$2.69	200
2015-11-25	$2.75	$2.76	$2.73	$2.76	$2.76	10,848
2015-11-24	$2.74	$2.78	$2.74	$2.78	$2.78	11,200
2015-11-23	$2.70	$2.72	$2.70	$2.71	$2.71	34,139
2015-11-20	$2.69	$2.73	$2.67	$2.69	$2.69	7,355
2015-11-19	$2.71	$2.71	$2.68	$2.69	$2.69	17,134
2015-11-18	$2.74	$2.74	$2.68	$2.71	$2.71	30,963
2015-11-17	$2.71	$2.72	$2.69	$2.69	$2.69	18,404
2015-11-16	$2.70	$2.77	$2.67	$2.77	$2.77	6,548
2015-11-13	$2.73	$2.73	$2.70	$2.71	$2.71	18,131
2015-11-12	$2.78	$2.81	$2.75	$2.77	$2.77	28,156
2015-11-11	$2.91	$2.91	$2.84	$2.84	$2.84	993
2015-11-10	$2.88	$2.92	$2.87	$2.92	$2.92	44,126
2015-11-09	$2.90	$2.92	$2.88	$2.88	$2.88	23,722
2015-11-06	$2.92	$2.92	$2.91	$2.92	$2.92	75,957
2015-11-05	$2.97	$2.99	$2.96	$2.97	$2.97	54,403
2015-11-04	$3.05	$3.05	$2.98	$2.98	$2.98	2,228
2015-11-03	$3.03	$3.09	$3.03	$3.09	$3.09	506
2015-11-02	$2.99	$2.99	$2.96	$2.97	$2.97	10,330
2015-10-30	$2.99	$3.00	$2.99	$2.99	$2.99	1,300
2015-10-29	$2.98	$3.00	$2.94	$2.94	$2.94	70,010
2015-10-28	$2.86	$2.98	$2.86	$2.98	$2.98	10,478
2015-10-27	$2.82	$2.84	$2.82	$2.83	$2.83	54,338
2015-10-26	$2.91	$2.91	$2.87	$2.87	$2.87	10,637
2015-10-23	$2.92	$2.94	$2.91	$2.92	$2.92	89,410
2015-10-22	$2.97	$2.99	$2.95	$2.95	$2.95	37,361
2015-10-21	$2.95	$2.96	$2.95	$2.96	$2.96	72,454
2015-10-20	$3.01	$3.01	$3.01	$3.01	$3.01	0
2015-10-19	$3.02	$3.02	$3.01	$3.01	$3.01	2,950
2015-10-16	$3.10	$3.10	$3.08	$3.10	$3.10	71,667
2015-10-15	$3.01	$3.08	$3.01	$3.08	$3.08	9,925
2015-10-14	$3.05	$3.08	$3.05	$3.07	$3.07	10,192
2015-10-13	$3.14	$3.14	$3.07	$3.07	$3.07	282,685
2015-10-12	$3.22	$3.22	$3.12	$3.13	$3.13	26,059
2015-10-09	$3.24	$3.24	$3.23	$3.23	$3.23	44,944
2015-10-08	$3.22	$3.27	$3.22	$3.26	$3.26	17,537
2015-10-07	$3.27	$3.27	$3.21	$3.21	$3.21	26,715
2015-10-06	$3.20	$3.20	$3.20	$3.20	$3.20	137
2015-10-05	$3.09	$3.09	$3.07	$3.07	$3.07	15,292
2015-10-02	$2.95	$3.02	$2.94	$3.01	$3.01	27,500
2015-10-01	$3.10	$3.11	$3.00	$3.00	$3.00	2,730
2015-09-30	$3.04	$3.04	$3.02	$3.04	$3.04	31,024
2015-09-29	$3.03	$3.05	$3.03	$3.03	$3.03	19,196
2015-09-28	$3.01	$3.04	$2.99	$2.99	$2.99	32,033
2015-09-25	$3.06	$3.06	$3.04	$3.05	$3.05	31,366
2015-09-24	$3.02	$3.05	$3.01	$3.05	$3.05	19,730
2015-09-23	$3.11	$3.15	$3.00	$3.01	$3.01	10,450
2015-09-22	$3.06	$3.11	$3.04	$3.11	$3.11	55,172
2015-09-21	$3.06	$3.10	$3.06	$3.08	$3.08	35,182
2015-09-18	$3.07	$3.08	$3.01	$3.01	$3.01	29,963
2015-09-17	$3.16	$3.16	$3.11	$3.14	$3.14	17,480
2015-09-16	$3.09	$3.18	$3.09	$3.14	$3.14	26,248
2015-09-15	$3.03	$3.05	$3.02	$3.05	$3.05	186,836
2015-09-14	$3.05	$3.05	$3.02	$3.03	$3.03	30,262
2015-09-11	$3.06	$3.10	$3.06	$3.09	$3.09	109,835
2015-09-10	$3.09	$3.12	$3.09	$3.12	$3.12	6,021
2015-09-09	$3.12	$3.12	$3.05	$3.06	$3.06	4,795
2015-09-08	$3.11	$3.14	$3.09	$3.14	$3.14	14,209
2015-09-04	$3.20	$3.20	$3.16	$3.16	$3.16	6,509
2015-09-03	$3.18	$3.27	$3.18	$3.22	$3.22	41,011
2015-09-02	$3.18	$3.18	$3.03	$3.16	$3.16	154,978

AB Svensk Exportkredit (RJN) News Headlines

Recent AB Svensk Exportkredit (RJN) News

Similar Companies to AB Svensk Exportkredit (RJN) in the None Industry

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

AB Svensk Exportkredit (RJN) Exchange: NYSE ARCA