Realnetworks Inc (RNWK) Stock

Data as of April 16, 2024

$0.73 ($0.00) 0.00%

Realnetworks Inc - Daily Information

Click for more stock information on Realnetworks Inc.

Daily Information	Data
Date	April 16, 2024
Open	$0.73
Previous Close	$0.73
High	$0.73
Low	$0.73
Adjusted Open	$0.73
Previous Adjusted Close	$0.73
Adjusted High	$0.73
Adjusted Low	$0.73

About Realnetworks Inc (RNWK)

RealNetworks, Inc. is a Seattle-based technology company that specializes in media delivery software and services. The company was founded in 1994 and its media player, RealPlayer, became a mainstream success as the first media library software. Since its inception in 1994, RealNetworks' products have grown to include services for streaming media delivery, television digital rights management (DRM), and mobile entertainment. RealNetworks' products and services have been adopted by telecoms, media companies, webcasters, consumer electronics companies, software developers, and hardware manufacturers worldwide. Currently, RealNetworks has more than 550 employees worldwide and has offices in the United States, Europe, Asia, and Latin America.

Invest in Realnetworks Inc (RNWK)

Join over 15 million registered users who invest on eToro.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Realnetworks Inc (RNWK)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-22	$0.73	$0.73	$0.73	$0.73	$0.73	0
2022-12-21	$0.73	$0.73	$0.72	$0.73	$0.73	279,342
2022-12-20	$0.73	$0.73	$0.73	$0.73	$0.73	281,201
2022-12-19	$0.73	$0.73	$0.73	$0.73	$0.73	791,012
2022-12-16	$0.72	$0.73	$0.72	$0.73	$0.73	458,719
2022-12-15	$0.72	$0.72	$0.69	$0.71	$0.71	185,636
2022-12-14	$0.72	$0.73	$0.72	$0.72	$0.72	166,481
2022-12-13	$0.72	$0.72	$0.72	$0.72	$0.72	25,851
2022-12-12	$0.72	$0.72	$0.72	$0.72	$0.72	32,363
2022-12-09	$0.72	$0.72	$0.71	$0.72	$0.72	26,799
2022-12-08	$0.72	$0.72	$0.71	$0.72	$0.72	439,788
2022-12-07	$0.73	$0.73	$0.72	$0.72	$0.72	38,743
2022-12-06	$0.72	$0.72	$0.72	$0.72	$0.72	22,550
2022-12-05	$0.72	$0.72	$0.72	$0.72	$0.72	201,346
2022-12-02	$0.72	$0.73	$0.72	$0.72	$0.72	26,938
2022-12-01	$0.72	$0.73	$0.72	$0.72	$0.72	127,499
2022-11-30	$0.72	$0.73	$0.72	$0.72	$0.72	191,057
2022-11-29	$0.72	$0.72	$0.72	$0.72	$0.72	28,892
2022-11-28	$0.72	$0.72	$0.72	$0.72	$0.72	35,262
2022-11-25	$0.72	$0.72	$0.72	$0.72	$0.72	6,372
2022-11-23	$0.72	$0.72	$0.71	$0.72	$0.72	247,658
2022-11-22	$0.72	$0.72	$0.72	$0.72	$0.72	75,573
2022-11-21	$0.71	$0.72	$0.71	$0.72	$0.72	140,227
2022-11-18	$0.72	$0.72	$0.71	$0.72	$0.72	98,276
2022-11-17	$0.71	$0.72	$0.71	$0.72	$0.72	263,317
2022-11-16	$0.72	$0.72	$0.71	$0.71	$0.71	869,419
2022-11-15	$0.72	$0.72	$0.72	$0.72	$0.72	208,397
2022-11-14	$0.71	$0.72	$0.71	$0.72	$0.72	147,507
2022-11-11	$0.72	$0.72	$0.72	$0.72	$0.72	35,237
2022-11-10	$0.71	$0.72	$0.71	$0.72	$0.72	496,196
2022-11-09	$0.72	$0.72	$0.71	$0.71	$0.71	297,853
2022-11-08	$0.71	$0.72	$0.71	$0.72	$0.72	73,268
2022-11-07	$0.70	$0.72	$0.70	$0.71	$0.71	158,577
2022-11-04	$0.70	$0.72	$0.70	$0.71	$0.71	87,013
2022-11-03	$0.71	$0.72	$0.71	$0.71	$0.71	39,420
2022-11-02	$0.71	$0.72	$0.70	$0.71	$0.71	212,799
2022-11-01	$0.72	$0.72	$0.71	$0.71	$0.71	166,706
2022-10-31	$0.72	$0.72	$0.71	$0.71	$0.71	14,749
2022-10-28	$0.71	$0.72	$0.71	$0.71	$0.71	26,567
2022-10-27	$0.72	$0.72	$0.71	$0.71	$0.71	155,429
2022-10-26	$0.72	$0.72	$0.71	$0.72	$0.72	28,102
2022-10-25	$0.72	$0.72	$0.71	$0.72	$0.72	189,922
2022-10-24	$0.71	$0.72	$0.71	$0.72	$0.72	85,696
2022-10-21	$0.70	$0.72	$0.70	$0.71	$0.71	167,486
2022-10-20	$0.70	$0.72	$0.70	$0.70	$0.70	14,666
2022-10-19	$0.69	$0.72	$0.69	$0.70	$0.70	86,365
2022-10-18	$0.70	$0.70	$0.70	$0.70	$0.70	58,946
2022-10-17	$0.70	$0.70	$0.69	$0.69	$0.69	280,398
2022-10-14	$0.69	$0.70	$0.69	$0.70	$0.70	103,375
2022-10-13	$0.69	$0.70	$0.69	$0.69	$0.69	256,199
2022-10-12	$0.69	$0.70	$0.69	$0.69	$0.69	20,615
2022-10-11	$0.69	$0.70	$0.69	$0.69	$0.69	45,667
2022-10-10	$0.70	$0.70	$0.69	$0.69	$0.69	36,261
2022-10-07	$0.70	$0.70	$0.69	$0.69	$0.69	34,861
2022-10-06	$0.70	$0.70	$0.69	$0.69	$0.69	115,709
2022-10-05	$0.69	$0.70	$0.69	$0.69	$0.69	173,645
2022-10-04	$0.70	$0.70	$0.69	$0.69	$0.69	90,045
2022-10-03	$0.70	$0.70	$0.69	$0.69	$0.69	43,380
2022-09-30	$0.69	$0.70	$0.69	$0.69	$0.69	113,646
2022-09-29	$0.69	$0.70	$0.69	$0.69	$0.69	34,407
2022-09-28	$0.69	$0.70	$0.69	$0.69	$0.69	177,477
2022-09-27	$0.69	$0.69	$0.69	$0.69	$0.69	103,868
2022-09-26	$0.70	$0.70	$0.69	$0.69	$0.69	106,408
2022-09-23	$0.69	$0.70	$0.69	$0.70	$0.70	99,360
2022-09-22	$0.70	$0.70	$0.69	$0.70	$0.70	152,023
2022-09-21	$0.70	$0.70	$0.69	$0.70	$0.70	114,376
2022-09-20	$0.70	$0.70	$0.70	$0.70	$0.70	86,761
2022-09-19	$0.68	$0.70	$0.68	$0.70	$0.70	64,931
2022-09-16	$0.70	$0.71	$0.69	$0.69	$0.69	219,147
2022-09-15	$0.71	$0.71	$0.70	$0.70	$0.70	55,726
2022-09-14	$0.69	$0.73	$0.69	$0.70	$0.70	354,323
2022-09-13	$0.69	$0.69	$0.69	$0.69	$0.69	64,733
2022-09-12	$0.69	$0.70	$0.69	$0.69	$0.69	83,371
2022-09-09	$0.69	$0.70	$0.69	$0.69	$0.69	27,203
2022-09-08	$0.69	$0.70	$0.69	$0.70	$0.70	119,482
2022-09-07	$0.69	$0.70	$0.69	$0.69	$0.69	96,175
2022-09-06	$0.69	$0.69	$0.69	$0.69	$0.69	56,417
2022-09-02	$0.69	$0.69	$0.69	$0.69	$0.69	216,152
2022-09-01	$0.69	$0.70	$0.69	$0.69	$0.69	157,577
2022-08-31	$0.69	$0.69	$0.69	$0.69	$0.69	206,571
2022-08-30	$0.69	$0.69	$0.69	$0.69	$0.69	141,874
2022-08-29	$0.69	$0.69	$0.69	$0.69	$0.69	80,134
2022-08-26	$0.70	$0.70	$0.69	$0.69	$0.69	34,114
2022-08-25	$0.69	$0.70	$0.69	$0.70	$0.70	20,245
2022-08-24	$0.69	$0.70	$0.69	$0.69	$0.69	69,183
2022-08-23	$0.69	$0.69	$0.69	$0.69	$0.69	122,922
2022-08-22	$0.69	$0.69	$0.69	$0.69	$0.69	106,060
2022-08-19	$0.70	$0.70	$0.69	$0.69	$0.69	51,735
2022-08-18	$0.69	$0.70	$0.69	$0.70	$0.70	53,090
2022-08-17	$0.69	$0.70	$0.69	$0.69	$0.69	409,147
2022-08-16	$0.69	$0.69	$0.69	$0.69	$0.69	279,593
2022-08-15	$0.69	$0.69	$0.69	$0.69	$0.69	396,123
2022-08-12	$0.69	$0.70	$0.69	$0.69	$0.69	68,682
2022-08-11	$0.69	$0.70	$0.69	$0.69	$0.69	146,020
2022-08-10	$0.70	$0.70	$0.69	$0.69	$0.69	201,776
2022-08-09	$0.70	$0.70	$0.69	$0.69	$0.69	118,161
2022-08-08	$0.69	$0.70	$0.69	$0.69	$0.69	156,191
2022-08-05	$0.69	$0.70	$0.69	$0.70	$0.70	181,839
2022-08-04	$0.69	$0.69	$0.69	$0.69	$0.69	126,352
2022-08-03	$0.69	$0.70	$0.69	$0.69	$0.69	538,756
2022-08-02	$0.69	$0.70	$0.69	$0.70	$0.70	173,348
2022-08-01	$0.69	$0.69	$0.68	$0.69	$0.69	436,346
2022-07-29	$0.68	$0.70	$0.68	$0.70	$0.70	638,529
2022-07-28	$0.69	$0.69	$0.66	$0.68	$0.68	3,511,779
2022-07-27	$0.57	$0.58	$0.56	$0.58	$0.58	18,802
2022-07-26	$0.58	$0.59	$0.56	$0.57	$0.57	98,733
2022-07-25	$0.59	$0.60	$0.58	$0.58	$0.58	40,964
2022-07-22	$0.59	$0.59	$0.58	$0.59	$0.59	96,780
2022-07-21	$0.57	$0.60	$0.57	$0.60	$0.60	32,861
2022-07-20	$0.59	$0.59	$0.58	$0.58	$0.58	28,300
2022-07-19	$0.57	$0.59	$0.56	$0.57	$0.57	81,325
2022-07-18	$0.57	$0.60	$0.56	$0.57	$0.57	39,251
2022-07-15	$0.58	$0.59	$0.56	$0.57	$0.57	20,936
2022-07-14	$0.55	$0.59	$0.55	$0.59	$0.59	88,232
2022-07-13	$0.58	$0.58	$0.55	$0.57	$0.57	77,293
2022-07-12	$0.58	$0.60	$0.57	$0.58	$0.58	86,375
2022-07-11	$0.58	$0.60	$0.56	$0.57	$0.57	38,446
2022-07-08	$0.58	$0.60	$0.57	$0.60	$0.60	51,149
2022-07-07	$0.56	$0.58	$0.56	$0.58	$0.58	70,094
2022-07-06	$0.60	$0.60	$0.54	$0.55	$0.55	726,880
2022-07-05	$0.62	$0.62	$0.54	$0.59	$0.59	176,250
2022-07-01	$0.63	$0.65	$0.61	$0.61	$0.61	70,888
2022-06-30	$0.62	$0.64	$0.61	$0.63	$0.63	55,088
2022-06-29	$0.62	$0.65	$0.61	$0.62	$0.62	97,417
2022-06-28	$0.63	$0.63	$0.61	$0.62	$0.62	223,789
2022-06-27	$0.60	$0.62	$0.60	$0.60	$0.60	287,555
2022-06-24	$0.66	$0.66	$0.60	$0.60	$0.60	180,479
2022-06-23	$0.66	$0.66	$0.63	$0.64	$0.64	70,093
2022-06-22	$0.66	$0.66	$0.64	$0.65	$0.65	79,067
2022-06-21	$0.63	$0.66	$0.62	$0.66	$0.66	106,205
2022-06-17	$0.63	$0.64	$0.61	$0.64	$0.64	85,582
2022-06-16	$0.64	$0.64	$0.61	$0.64	$0.64	139,517
2022-06-15	$0.61	$0.64	$0.60	$0.62	$0.62	73,338
2022-06-14	$0.61	$0.62	$0.60	$0.60	$0.60	51,117
2022-06-13	$0.63	$0.66	$0.61	$0.61	$0.61	96,733
2022-06-10	$0.66	$0.66	$0.62	$0.66	$0.66	32,374
2022-06-09	$0.66	$0.72	$0.63	$0.65	$0.65	301,613
2022-06-08	$0.63	$0.66	$0.63	$0.66	$0.66	107,962
2022-06-07	$0.64	$0.65	$0.61	$0.64	$0.64	261,599
2022-06-06	$0.63	$0.65	$0.61	$0.63	$0.63	174,860
2022-06-03	$0.65	$0.66	$0.60	$0.63	$0.63	97,199
2022-06-02	$0.63	$0.66	$0.62	$0.64	$0.64	175,785
2022-06-01	$0.61	$0.64	$0.61	$0.64	$0.64	207,282
2022-05-31	$0.64	$0.64	$0.58	$0.61	$0.61	349,717
2022-05-27	$0.63	$0.65	$0.59	$0.59	$0.59	304,874
2022-05-26	$0.63	$0.67	$0.60	$0.64	$0.64	519,652
2022-05-25	$0.61	$0.62	$0.57	$0.62	$0.62	341,531
2022-05-24	$0.57	$0.61	$0.57	$0.60	$0.60	305,645
2022-05-23	$0.55	$0.60	$0.55	$0.59	$0.59	555,329
2022-05-20	$0.60	$0.60	$0.53	$0.57	$0.57	172,694
2022-05-19	$0.57	$0.62	$0.56	$0.58	$0.58	119,303
2022-05-18	$0.59	$0.60	$0.55	$0.57	$0.57	115,415
2022-05-17	$0.55	$0.59	$0.54	$0.59	$0.59	154,708
2022-05-16	$0.57	$0.60	$0.53	$0.56	$0.56	138,063
2022-05-13	$0.55	$0.60	$0.54	$0.56	$0.56	509,076
2022-05-12	$0.54	$0.56	$0.52	$0.55	$0.55	227,404
2022-05-11	$0.51	$0.57	$0.51	$0.55	$0.55	362,700
2022-05-10	$0.58	$0.59	$0.52	$0.54	$0.54	538,822
2022-05-09	$0.58	$0.65	$0.53	$0.56	$0.56	3,187,122
2022-05-06	$0.48	$0.49	$0.46	$0.47	$0.47	273,336
2022-05-05	$0.51	$0.51	$0.47	$0.50	$0.50	248,493
2022-05-04	$0.50	$0.52	$0.47	$0.51	$0.51	141,020
2022-05-03	$0.51	$0.55	$0.49	$0.50	$0.50	347,001
2022-05-02	$0.50	$0.53	$0.49	$0.50	$0.50	66,278
2022-04-29	$0.49	$0.51	$0.49	$0.50	$0.50	81,286
2022-04-28	$0.51	$0.52	$0.48	$0.51	$0.51	150,342
2022-04-27	$0.50	$0.54	$0.50	$0.50	$0.50	122,167
2022-04-26	$0.53	$0.54	$0.48	$0.51	$0.51	204,374
2022-04-25	$0.53	$0.56	$0.51	$0.54	$0.54	161,385
2022-04-22	$0.55	$0.55	$0.51	$0.54	$0.54	135,735
2022-04-21	$0.57	$0.58	$0.53	$0.54	$0.54	246,913
2022-04-20	$0.57	$0.58	$0.52	$0.57	$0.57	514,306
2022-04-19	$0.59	$0.75	$0.56	$0.60	$0.60	3,015,517
2022-04-18	$0.52	$0.56	$0.50	$0.55	$0.55	214,515
2022-04-14	$0.54	$0.56	$0.51	$0.52	$0.52	113,113
2022-04-13	$0.55	$0.56	$0.53	$0.54	$0.54	110,737
2022-04-12	$0.54	$0.57	$0.52	$0.54	$0.54	127,097
2022-04-11	$0.53	$0.57	$0.52	$0.53	$0.53	211,234
2022-04-08	$0.54	$0.57	$0.53	$0.55	$0.55	126,839
2022-04-07	$0.56	$0.58	$0.53	$0.55	$0.55	107,314
2022-04-06	$0.57	$0.57	$0.53	$0.56	$0.56	143,341
2022-04-05	$0.60	$0.60	$0.56	$0.58	$0.58	253,202
2022-04-04	$0.57	$0.60	$0.55	$0.60	$0.60	333,892
2022-04-01	$0.59	$0.59	$0.55	$0.56	$0.56	335,524
2022-03-31	$0.60	$0.62	$0.57	$0.58	$0.58	139,932
2022-03-30	$0.62	$0.62	$0.58	$0.60	$0.60	182,266
2022-03-29	$0.63	$0.66	$0.59	$0.60	$0.60	273,804
2022-03-28	$0.65	$0.66	$0.61	$0.63	$0.63	186,505
2022-03-25	$0.68	$0.70	$0.63	$0.65	$0.65	381,061
2022-03-24	$0.71	$0.71	$0.65	$0.68	$0.68	217,049
2022-03-23	$0.64	$0.70	$0.60	$0.68	$0.68	278,822
2022-03-22	$0.57	$0.63	$0.57	$0.62	$0.62	306,107
2022-03-21	$0.60	$0.61	$0.56	$0.57	$0.57	126,575
2022-03-18	$0.56	$0.63	$0.53	$0.59	$0.59	212,077
2022-03-17	$0.54	$0.57	$0.51	$0.55	$0.55	497,474
2022-03-16	$0.54	$0.56	$0.51	$0.53	$0.53	172,970
2022-03-15	$0.51	$0.54	$0.50	$0.52	$0.52	134,060
2022-03-14	$0.58	$0.59	$0.51	$0.53	$0.53	236,859
2022-03-11	$0.62	$0.62	$0.55	$0.56	$0.56	243,712
2022-03-10	$0.61	$0.64	$0.58	$0.61	$0.61	63,543
2022-03-09	$0.59	$0.64	$0.58	$0.61	$0.61	111,213
2022-03-08	$0.64	$0.64	$0.55	$0.58	$0.58	209,874
2022-03-07	$0.60	$0.65	$0.57	$0.58	$0.58	75,704
2022-03-04	$0.62	$0.70	$0.60	$0.61	$0.61	339,806
2022-03-03	$0.65	$0.65	$0.61	$0.63	$0.63	244,837
2022-03-02	$0.65	$0.66	$0.61	$0.65	$0.65	167,592
2022-03-01	$0.65	$0.65	$0.60	$0.65	$0.65	144,452
2022-02-28	$0.70	$0.72	$0.61	$0.65	$0.65	193,992
2022-02-25	$0.64	$0.69	$0.60	$0.69	$0.69	108,131
2022-02-24	$0.58	$0.65	$0.55	$0.62	$0.62	171,626
2022-02-23	$0.65	$0.65	$0.58	$0.60	$0.60	209,518
2022-02-22	$0.68	$0.68	$0.63	$0.63	$0.63	243,259
2022-02-18	$0.70	$0.74	$0.68	$0.68	$0.68	72,053
2022-02-17	$0.73	$0.74	$0.69	$0.69	$0.69	101,448
2022-02-16	$0.71	$0.74	$0.71	$0.72	$0.72	44,887
2022-02-15	$0.72	$0.74	$0.69	$0.71	$0.71	303,271
2022-02-14	$0.71	$0.72	$0.69	$0.70	$0.70	92,016
2022-02-11	$0.68	$0.73	$0.66	$0.70	$0.70	262,686
2022-02-10	$0.71	$0.77	$0.68	$0.68	$0.68	892,111
2022-02-09	$0.81	$0.84	$0.78	$0.84	$0.84	277,942
2022-02-08	$0.81	$0.85	$0.78	$0.81	$0.81	109,662
2022-02-07	$0.86	$0.88	$0.80	$0.82	$0.82	106,275
2022-02-04	$0.81	$0.90	$0.81	$0.86	$0.86	107,901
2022-02-03	$0.82	$0.85	$0.79	$0.80	$0.80	56,557
2022-02-02	$0.90	$0.90	$0.80	$0.85	$0.85	98,961
2022-02-01	$0.83	$0.90	$0.79	$0.89	$0.89	142,445
2022-01-31	$0.75	$0.85	$0.75	$0.83	$0.83	181,535
2022-01-28	$0.76	$0.80	$0.71	$0.74	$0.74	279,128
2022-01-27	$0.82	$0.83	$0.74	$0.77	$0.77	335,147
2022-01-26	$0.87	$0.90	$0.81	$0.84	$0.84	99,772
2022-01-25	$0.79	$0.88	$0.73	$0.86	$0.86	201,558
2022-01-24	$0.82	$0.82	$0.71	$0.78	$0.78	237,454
2022-01-21	$0.84	$0.84	$0.77	$0.79	$0.79	268,118
2022-01-20	$0.88	$0.90	$0.83	$0.86	$0.86	291,560
2022-01-19	$0.88	$0.91	$0.85	$0.88	$0.88	167,708
2022-01-18	$0.88	$0.93	$0.85	$0.88	$0.88	193,462
2022-01-14	$0.90	$0.92	$0.87	$0.89	$0.89	145,385
2022-01-13	$0.96	$0.96	$0.91	$0.91	$0.91	106,645
2022-01-12	$0.94	$0.97	$0.94	$0.95	$0.95	98,614
2022-01-11	$0.89	$0.92	$0.89	$0.92	$0.92	85,149
2022-01-10	$0.93	$0.95	$0.85	$0.87	$0.87	185,199
2022-01-07	$0.92	$0.95	$0.92	$0.95	$0.95	34,176
2022-01-06	$0.89	$0.94	$0.89	$0.94	$0.94	492,559
2022-01-05	$0.97	$1.00	$0.91	$0.91	$0.91	278,966
2022-01-04	$1.01	$1.02	$0.93	$0.95	$0.95	616,688
2022-01-03	$0.97	$1.04	$0.95	$1.01	$1.01	279,411
2021-12-31	$0.99	$1.01	$0.97	$0.98	$0.98	445,467
2021-12-30	$0.98	$1.02	$0.96	$1.00	$1.00	566,034
2021-12-29	$0.96	$1.00	$0.91	$0.98	$0.98	545,864
2021-12-28	$1.06	$1.06	$0.94	$0.95	$0.95	363,481
2021-12-27	$1.08	$1.08	$1.02	$1.02	$1.02	308,033
2021-12-23	$1.02	$1.08	$1.00	$1.06	$1.06	586,992
2021-12-22	$0.97	$1.04	$0.95	$1.02	$1.02	389,058
2021-12-21	$1.00	$1.05	$0.97	$0.98	$0.98	354,883
2021-12-20	$1.00	$1.01	$0.96	$0.99	$0.99	231,115
2021-12-17	$0.99	$1.03	$0.98	$1.01	$1.01	272,010
2021-12-16	$1.00	$1.05	$0.97	$1.01	$1.01	233,089
2021-12-15	$0.98	$0.99	$0.94	$0.99	$0.99	379,269
2021-12-14	$1.03	$1.07	$0.97	$0.98	$0.98	303,176
2021-12-13	$1.08	$1.08	$1.02	$1.03	$1.03	221,006
2021-12-10	$1.12	$1.13	$1.04	$1.07	$1.07	240,693
2021-12-09	$1.18	$1.18	$1.10	$1.10	$1.10	166,107
2021-12-08	$1.16	$1.20	$1.12	$1.19	$1.19	134,357
2021-12-07	$1.18	$1.20	$1.10	$1.14	$1.14	327,539
2021-12-06	$1.04	$1.08	$1.02	$1.05	$1.05	250,603
2021-12-03	$1.11	$1.17	$1.01	$1.04	$1.04	484,579
2021-12-02	$1.12	$1.12	$1.07	$1.12	$1.12	252,099
2021-12-01	$1.25	$1.25	$1.10	$1.10	$1.10	320,392
2021-11-30	$1.17	$1.21	$1.14	$1.21	$1.21	217,844
2021-11-29	$1.25	$1.27	$1.17	$1.17	$1.17	271,019
2021-11-26	$1.20	$1.25	$1.19	$1.23	$1.23	175,602
2021-11-24	$1.15	$1.27	$1.15	$1.24	$1.24	348,625
2021-11-23	$1.20	$1.25	$1.16	$1.16	$1.16	437,879
2021-11-22	$1.23	$1.26	$1.17	$1.22	$1.22	389,031
2021-11-19	$1.28	$1.30	$1.22	$1.23	$1.23	388,481
2021-11-18	$1.29	$1.32	$1.26	$1.30	$1.30	492,017
2021-11-17	$1.34	$1.34	$1.29	$1.31	$1.31	369,081
2021-11-16	$1.36	$1.36	$1.31	$1.35	$1.35	234,688
2021-11-15	$1.36	$1.38	$1.35	$1.37	$1.37	103,077
2021-11-12	$1.33	$1.38	$1.32	$1.36	$1.36	183,497
2021-11-11	$1.35	$1.38	$1.32	$1.35	$1.35	341,422
2021-11-10	$1.41	$1.42	$1.34	$1.35	$1.35	171,793
2021-11-09	$1.45	$1.47	$1.39	$1.40	$1.40	148,363
2021-11-08	$1.42	$1.51	$1.41	$1.46	$1.46	314,405
2021-11-05	$1.45	$1.46	$1.33	$1.42	$1.42	629,937
2021-11-04	$1.45	$1.50	$1.40	$1.44	$1.44	635,874
2021-11-03	$1.58	$1.58	$1.52	$1.53	$1.53	476,657
2021-11-02	$1.57	$1.60	$1.55	$1.59	$1.59	225,875
2021-11-01	$1.61	$1.61	$1.55	$1.56	$1.56	369,777
2021-10-29	$1.50	$1.69	$1.50	$1.61	$1.61	1,269,935
2021-10-28	$1.52	$1.52	$1.47	$1.50	$1.50	235,233
2021-10-27	$1.47	$1.52	$1.44	$1.44	$1.44	177,196
2021-10-26	$1.50	$1.52	$1.42	$1.51	$1.51	383,309
2021-10-25	$1.50	$1.53	$1.47	$1.48	$1.48	371,514
2021-10-22	$1.47	$1.60	$1.38	$1.47	$1.47	954,956
2021-10-21	$1.49	$1.50	$1.42	$1.47	$1.47	232,748
2021-10-20	$1.50	$1.50	$1.46	$1.49	$1.49	195,368
2021-10-19	$1.50	$1.53	$1.48	$1.50	$1.50	167,276
2021-10-18	$1.53	$1.56	$1.46	$1.50	$1.50	155,536
2021-10-15	$1.55	$1.56	$1.52	$1.54	$1.54	144,980
2021-10-14	$1.51	$1.57	$1.51	$1.57	$1.57	132,692
2021-10-13	$1.55	$1.58	$1.48	$1.50	$1.50	186,914
2021-10-12	$1.51	$1.57	$1.49	$1.54	$1.54	88,700
2021-10-11	$1.45	$1.54	$1.45	$1.53	$1.53	91,195
2021-10-08	$1.53	$1.56	$1.47	$1.47	$1.47	188,854
2021-10-07	$1.53	$1.61	$1.51	$1.52	$1.52	96,345
2021-10-06	$1.47	$1.52	$1.46	$1.50	$1.50	171,187
2021-10-05	$1.52	$1.58	$1.44	$1.51	$1.51	382,828
2021-10-04	$1.64	$1.65	$1.51	$1.52	$1.52	264,543
2021-10-01	$1.62	$1.66	$1.58	$1.63	$1.63	151,038
2021-09-30	$1.59	$1.61	$1.55	$1.59	$1.59	111,583
2021-09-29	$1.62	$1.65	$1.56	$1.56	$1.56	249,771
2021-09-28	$1.67	$1.68	$1.62	$1.62	$1.62	83,569
2021-09-27	$1.69	$1.78	$1.69	$1.69	$1.69	141,595
2021-09-24	$1.69	$1.74	$1.67	$1.72	$1.72	106,411
2021-09-23	$1.65	$1.72	$1.63	$1.71	$1.71	300,502
2021-09-22	$1.61	$1.71	$1.61	$1.66	$1.66	257,337
2021-09-21	$1.61	$1.64	$1.56	$1.61	$1.61	185,654
2021-09-20	$1.60	$1.65	$1.56	$1.58	$1.58	203,671
2021-09-17	$1.66	$1.69	$1.61	$1.68	$1.68	206,721
2021-09-16	$1.71	$1.71	$1.64	$1.66	$1.66	167,356
2021-09-15	$1.75	$1.75	$1.67	$1.68	$1.68	117,742
2021-09-14	$1.76	$1.79	$1.65	$1.65	$1.65	283,368
2021-09-13	$1.79	$1.81	$1.73	$1.77	$1.77	176,607
2021-09-10	$1.81	$1.82	$1.75	$1.75	$1.75	83,778
2021-09-09	$1.74	$1.84	$1.72	$1.80	$1.80	211,662
2021-09-08	$1.83	$1.86	$1.71	$1.77	$1.77	292,846
2021-09-07	$1.91	$1.91	$1.81	$1.84	$1.84	259,780
2021-09-03	$1.94	$1.94	$1.87	$1.90	$1.90	213,017
2021-09-02	$1.89	$1.99	$1.88	$1.92	$1.92	222,633
2021-09-01	$1.93	$1.95	$1.87	$1.91	$1.91	207,133
2021-08-31	$1.92	$1.98	$1.90	$1.90	$1.90	277,696
2021-08-30	$2.02	$2.02	$1.91	$1.93	$1.93	400,405
2021-08-27	$1.96	$2.04	$1.91	$1.97	$1.97	729,847
2021-08-26	$1.85	$2.05	$1.85	$1.94	$1.94	1,771,691
2021-08-25	$1.72	$1.80	$1.70	$1.74	$1.74	226,690
2021-08-24	$1.63	$1.73	$1.63	$1.71	$1.71	202,912
2021-08-23	$1.62	$1.68	$1.61	$1.63	$1.63	394,825
2021-08-20	$1.61	$1.66	$1.60	$1.61	$1.61	206,178
2021-08-19	$1.70	$1.73	$1.58	$1.63	$1.63	605,890
2021-08-18	$1.64	$1.82	$1.57	$1.74	$1.74	697,270
2021-08-17	$1.67	$1.67	$1.59	$1.59	$1.59	625,398
2021-08-16	$1.75	$1.75	$1.66	$1.67	$1.67	363,757
2021-08-13	$1.84	$1.84	$1.78	$1.78	$1.78	318,149
2021-08-12	$1.94	$1.94	$1.82	$1.84	$1.84	227,212
2021-08-11	$1.89	$1.97	$1.83	$1.94	$1.94	415,442
2021-08-10	$1.99	$1.99	$1.83	$1.87	$1.87	259,759
2021-08-09	$1.86	$2.00	$1.82	$1.96	$1.96	467,893
2021-08-06	$1.79	$1.98	$1.74	$1.89	$1.89	656,260
2021-08-05	$1.75	$1.85	$1.74	$1.79	$1.79	522,979
2021-08-04	$1.85	$1.91	$1.77	$1.78	$1.78	422,071
2021-08-03	$1.87	$1.90	$1.78	$1.85	$1.85	228,295
2021-08-02	$1.84	$1.93	$1.83	$1.86	$1.86	258,896
2021-07-30	$1.94	$1.96	$1.83	$1.83	$1.83	292,146
2021-07-29	$1.88	$2.02	$1.86	$1.97	$1.97	373,918
2021-07-28	$1.82	$1.88	$1.82	$1.86	$1.86	232,776
2021-07-27	$1.87	$1.87	$1.75	$1.79	$1.79	370,753
2021-07-26	$1.87	$1.91	$1.82	$1.89	$1.89	252,431
2021-07-23	$1.93	$1.93	$1.84	$1.87	$1.87	245,151
2021-07-22	$1.97	$1.97	$1.86	$1.91	$1.91	299,735
2021-07-21	$1.85	$2.01	$1.85	$1.96	$1.96	250,778
2021-07-20	$1.89	$1.93	$1.85	$1.88	$1.88	449,465
2021-07-19	$1.84	$1.93	$1.80	$1.90	$1.90	529,426
2021-07-16	$1.96	$1.97	$1.83	$1.86	$1.86	446,034
2021-07-15	$1.92	$1.99	$1.85	$1.93	$1.93	453,451
2021-07-14	$2.05	$2.07	$1.92	$1.93	$1.93	495,664
2021-07-13	$2.08	$2.12	$2.00	$2.01	$2.01	347,696
2021-07-12	$2.13	$2.14	$2.04	$2.08	$2.08	300,005
2021-07-09	$2.16	$2.18	$2.04	$2.15	$2.15	501,954
2021-07-08	$2.00	$2.16	$1.94	$2.15	$2.15	823,466
2021-07-07	$2.23	$2.23	$2.02	$2.03	$2.03	746,355
2021-07-06	$2.30	$2.34	$2.03	$2.08	$2.08	1,077,925
2021-07-02	$2.38	$2.40	$2.30	$2.31	$2.31	342,615
2021-07-01	$2.37	$2.43	$2.31	$2.36	$2.36	504,681
2021-06-30	$2.35	$2.40	$2.27	$2.33	$2.33	684,025
2021-06-29	$2.35	$2.55	$2.33	$2.34	$2.34	1,099,750
2021-06-28	$2.34	$2.40	$2.31	$2.34	$2.34	397,920
2021-06-25	$2.45	$2.47	$2.32	$2.35	$2.35	599,837
2021-06-24	$2.38	$2.44	$2.32	$2.43	$2.43	447,588
2021-06-23	$2.28	$2.44	$2.28	$2.34	$2.34	436,096
2021-06-22	$2.35	$2.40	$2.22	$2.25	$2.25	1,096,270
2021-06-21	$2.33	$2.45	$2.22	$2.40	$2.40	677,050
2021-06-18	$2.37	$2.41	$2.32	$2.32	$2.32	870,553
2021-06-17	$2.49	$2.55	$2.40	$2.41	$2.41	419,283
2021-06-16	$2.42	$2.49	$2.37	$2.48	$2.48	730,514
2021-06-15	$2.52	$2.58	$2.38	$2.45	$2.45	784,686
2021-06-14	$2.70	$2.74	$2.51	$2.53	$2.53	727,972
2021-06-11	$2.66	$2.74	$2.54	$2.71	$2.71	1,192,804
2021-06-10	$2.50	$2.80	$2.42	$2.58	$2.58	2,173,982
2021-06-09	$2.64	$2.66	$2.50	$2.51	$2.51	612,464
2021-06-08	$2.70	$2.72	$2.57	$2.62	$2.62	602,117
2021-06-07	$2.60	$2.80	$2.60	$2.65	$2.65	1,264,492
2021-06-04	$2.58	$2.60	$2.46	$2.54	$2.54	439,045
2021-06-03	$2.48	$2.58	$2.42	$2.54	$2.54	546,478
2021-06-02	$2.39	$2.64	$2.35	$2.50	$2.50	1,390,991
2021-06-01	$2.39	$2.49	$2.28	$2.34	$2.34	1,134,650
2021-05-28	$2.44	$2.51	$2.35	$2.38	$2.38	634,507
2021-05-27	$2.39	$2.52	$2.33	$2.41	$2.41	666,288
2021-05-26	$2.31	$2.42	$2.27	$2.36	$2.36	554,275
2021-05-25	$2.32	$2.42	$2.29	$2.31	$2.31	430,169
2021-05-24	$2.38	$2.48	$2.32	$2.32	$2.32	587,474
2021-05-21	$2.35	$2.43	$2.32	$2.37	$2.37	382,724
2021-05-20	$2.37	$2.41	$2.30	$2.30	$2.30	497,275
2021-05-19	$2.30	$2.38	$2.22	$2.37	$2.37	481,628
2021-05-18	$2.46	$2.47	$2.34	$2.35	$2.35	1,109,445
2021-05-17	$2.30	$2.39	$2.28	$2.38	$2.38	1,054,796
2021-05-14	$2.27	$2.49	$2.25	$2.37	$2.37	1,397,485
2021-05-13	$2.30	$2.30	$2.11	$2.21	$2.21	2,029,162
2021-05-12	$2.52	$2.55	$2.33	$2.33	$2.33	1,862,205
2021-05-11	$2.34	$2.62	$2.28	$2.60	$2.60	2,866,481
2021-05-10	$2.56	$2.59	$2.30	$2.42	$2.42	1,821,229
2021-05-07	$2.50	$2.57	$2.41	$2.50	$2.50	928,838
2021-05-06	$2.46	$2.48	$2.27	$2.48	$2.48	1,589,241
2021-05-05	$2.64	$2.64	$2.43	$2.45	$2.45	1,158,618
2021-05-04	$2.62	$2.65	$2.41	$2.55	$2.55	1,758,311
2021-05-03	$2.60	$2.71	$2.56	$2.68	$2.68	1,187,905
2021-04-30	$2.66	$2.76	$2.56	$2.60	$2.60	1,168,393
2021-04-29	$2.69	$2.73	$2.58	$2.67	$2.67	1,936,174
2021-04-28	$2.66	$2.82	$2.65	$2.70	$2.70	4,521,703
2021-04-27	$2.75	$2.75	$2.50	$2.56	$2.56	10,588,483
2021-04-26	$3.48	$3.66	$3.36	$3.41	$3.41	929,954
2021-04-23	$3.33	$3.53	$3.31	$3.46	$3.46	499,809
2021-04-22	$3.27	$3.52	$3.26	$3.28	$3.28	763,299
2021-04-21	$3.15	$3.42	$3.00	$3.25	$3.25	771,986
2021-04-20	$3.40	$3.45	$3.18	$3.21	$3.21	1,085,458
2021-04-19	$3.63	$3.98	$3.41	$3.41	$3.41	926,697
2021-04-16	$4.35	$4.36	$3.62	$3.63	$3.63	1,650,504
2021-04-15	$4.52	$4.56	$4.24	$4.36	$4.36	453,698
2021-04-14	$4.62	$4.67	$4.40	$4.45	$4.45	453,335
2021-04-13	$4.53	$4.77	$4.41	$4.65	$4.65	440,008
2021-04-12	$4.52	$4.73	$4.30	$4.53	$4.53	582,201
2021-04-09	$5.11	$5.23	$4.77	$4.90	$4.90	594,358
2021-04-08	$4.93	$5.29	$4.87	$5.14	$5.14	721,742
2021-04-07	$4.82	$5.08	$4.76	$4.86	$4.86	742,721
2021-04-06	$4.90	$5.06	$4.57	$4.91	$4.91	920,712
2021-04-05	$4.63	$5.00	$4.42	$4.98	$4.98	969,254
2021-04-01	$4.26	$4.87	$4.26	$4.63	$4.63	910,488
2021-03-31	$4.22	$4.48	$4.21	$4.25	$4.25	305,944
2021-03-30	$4.16	$4.26	$4.02	$4.14	$4.14	635,294
2021-03-29	$4.53	$4.56	$4.13	$4.22	$4.22	548,441
2021-03-26	$4.70	$4.70	$4.16	$4.52	$4.52	661,687
2021-03-25	$4.12	$4.71	$4.06	$4.64	$4.64	1,068,267
2021-03-24	$5.23	$5.30	$4.25	$4.28	$4.28	1,392,873
2021-03-23	$6.01	$6.17	$4.81	$4.94	$4.94	1,674,409
2021-03-22	$6.55	$6.62	$5.95	$6.01	$6.01	740,678
2021-03-19	$5.90	$6.40	$5.73	$6.35	$6.35	952,565
2021-03-18	$6.62	$6.63	$5.78	$5.91	$5.91	1,127,275
2021-03-17	$6.23	$6.60	$6.07	$6.35	$6.35	866,668
2021-03-16	$6.18	$6.66	$5.54	$6.35	$6.35	3,373,824
2021-03-15	$5.25	$6.14	$5.04	$5.93	$5.93	2,267,634
2021-03-12	$4.82	$5.25	$4.70	$5.25	$5.25	950,523
2021-03-11	$4.56	$4.99	$4.56	$4.85	$4.85	963,623
2021-03-10	$4.26	$4.63	$4.25	$4.55	$4.55	887,247
2021-03-09	$4.27	$4.42	$4.11	$4.30	$4.30	718,232
2021-03-08	$4.00	$4.34	$3.82	$4.19	$4.19	1,176,453
2021-03-05	$4.35	$4.38	$3.41	$3.78	$3.78	1,849,711
2021-03-04	$4.42	$4.70	$4.12	$4.27	$4.27	1,788,813
2021-03-03	$4.77	$4.97	$4.42	$4.44	$4.44	1,722,680
2021-03-02	$4.19	$4.87	$4.12	$4.72	$4.72	1,512,134
2021-03-01	$4.32	$4.50	$4.01	$4.18	$4.18	959,119
2021-02-26	$4.36	$4.69	$3.95	$4.37	$4.37	1,695,041
2021-02-25	$4.20	$4.55	$4.16	$4.42	$4.42	2,705,001
2021-02-24	$4.27	$4.37	$4.05	$4.29	$4.29	1,656,502
2021-02-23	$4.28	$4.40	$3.75	$3.96	$3.96	3,962,826
2021-02-22	$4.23	$5.76	$4.11	$5.02	$5.02	27,332,446
2021-02-19	$3.32	$3.60	$3.30	$3.55	$3.55	998,296
2021-02-18	$3.27	$3.50	$3.25	$3.30	$3.30	619,851
2021-02-17	$3.76	$3.76	$3.27	$3.35	$3.35	798,201
2021-02-16	$4.04	$4.06	$3.60	$3.68	$3.68	1,349,168
2021-02-12	$3.65	$4.23	$3.28	$4.14	$4.14	2,051,352
2021-02-11	$3.75	$3.79	$3.40	$3.63	$3.63	1,707,462
2021-02-10	$3.10	$3.16	$2.71	$3.12	$3.12	1,430,452
2021-02-09	$2.95	$3.23	$2.93	$3.04	$3.04	1,171,845
2021-02-08	$3.03	$3.10	$2.82	$2.85	$2.85	878,026
2021-02-05	$2.57	$3.00	$2.52	$2.97	$2.97	1,588,558
2021-02-04	$2.40	$2.63	$2.40	$2.53	$2.53	974,177
2021-02-03	$2.40	$2.56	$2.36	$2.43	$2.43	1,336,020
2021-02-02	$2.20	$2.31	$2.20	$2.31	$2.31	389,588
2021-02-01	$2.22	$2.29	$2.15	$2.21	$2.21	526,845
2021-01-29	$2.05	$2.30	$2.04	$2.22	$2.22	907,977
2021-01-28	$2.10	$2.40	$1.90	$2.00	$2.00	1,642,720
2021-01-27	$2.27	$2.30	$2.04	$2.10	$2.10	907,678
2021-01-26	$2.58	$2.63	$2.20	$2.34	$2.34	1,521,265
2021-01-25	$2.12	$2.56	$2.12	$2.54	$2.54	2,921,341
2021-01-22	$1.89	$2.27	$1.86	$2.14	$2.14	4,601,973
2021-01-21	$1.71	$1.80	$1.68	$1.75	$1.75	2,315,177
2021-01-20	$1.62	$1.68	$1.60	$1.65	$1.65	302,363
2021-01-19	$1.64	$1.65	$1.56	$1.60	$1.60	274,032
2021-01-15	$1.70	$1.72	$1.61	$1.62	$1.62	156,014
2021-01-14	$1.70	$1.78	$1.66	$1.71	$1.71	242,634
2021-01-13	$1.68	$1.72	$1.65	$1.70	$1.70	82,699
2021-01-12	$1.73	$1.73	$1.63	$1.63	$1.63	167,276
2021-01-11	$1.65	$1.73	$1.60	$1.71	$1.71	102,348
2021-01-08	$1.73	$1.79	$1.66	$1.68	$1.68	159,211
2021-01-07	$1.74	$1.79	$1.71	$1.73	$1.73	121,824
2021-01-06	$1.68	$1.88	$1.67	$1.72	$1.72	894,369
2021-01-05	$1.57	$1.73	$1.53	$1.67	$1.67	242,252
2021-01-04	$1.58	$1.61	$1.50	$1.57	$1.57	112,747
2020-12-31	$1.62	$1.63	$1.53	$1.56	$1.56	237,798
2020-12-30	$1.63	$1.63	$1.54	$1.56	$1.56	163,629
2020-12-29	$1.60	$1.75	$1.50	$1.54	$1.54	721,063
2020-12-28	$1.50	$1.54	$1.42	$1.45	$1.45	189,156
2020-12-24	$1.49	$1.53	$1.43	$1.47	$1.47	37,315
2020-12-23	$1.38	$1.53	$1.38	$1.49	$1.49	183,358
2020-12-22	$1.42	$1.44	$1.38	$1.39	$1.39	126,917
2020-12-21	$1.44	$1.45	$1.39	$1.41	$1.41	82,194
2020-12-18	$1.43	$1.48	$1.43	$1.43	$1.43	79,121
2020-12-17	$1.49	$1.53	$1.43	$1.43	$1.43	121,675
2020-12-16	$1.55	$1.55	$1.47	$1.48	$1.48	104,368
2020-12-15	$1.55	$1.56	$1.49	$1.54	$1.54	110,689
2020-12-14	$1.59	$1.59	$1.53	$1.55	$1.55	55,097
2020-12-11	$1.58	$1.60	$1.52	$1.55	$1.55	68,431
2020-12-10	$1.58	$1.60	$1.52	$1.58	$1.58	84,155
2020-12-09	$1.49	$1.60	$1.46	$1.55	$1.55	309,868
2020-12-08	$1.50	$1.55	$1.43	$1.47	$1.47	167,191
2020-12-07	$1.56	$1.57	$1.46	$1.50	$1.50	121,611
2020-12-04	$1.59	$1.60	$1.51	$1.55	$1.55	119,845
2020-12-03	$1.52	$1.60	$1.50	$1.58	$1.58	78,287
2020-12-02	$1.53	$1.58	$1.44	$1.58	$1.58	119,541
2020-12-01	$1.58	$1.60	$1.55	$1.56	$1.56	63,740
2020-11-30	$1.57	$1.60	$1.48	$1.56	$1.56	192,684
2020-11-27	$1.60	$1.60	$1.54	$1.57	$1.57	92,549
2020-11-25	$1.52	$1.58	$1.49	$1.58	$1.58	167,867
2020-11-24	$1.50	$1.55	$1.43	$1.53	$1.53	174,192
2020-11-23	$1.48	$1.50	$1.45	$1.49	$1.49	105,405
2020-11-20	$1.35	$1.51	$1.32	$1.46	$1.46	211,110
2020-11-19	$1.35	$1.39	$1.32	$1.36	$1.36	46,780
2020-11-18	$1.41	$1.41	$1.30	$1.36	$1.36	132,627
2020-11-17	$1.40	$1.41	$1.38	$1.39	$1.39	121,754
2020-11-16	$1.35	$1.43	$1.35	$1.40	$1.40	408,166
2020-11-13	$1.27	$1.32	$1.24	$1.30	$1.30	148,022
2020-11-12	$1.29	$1.30	$1.26	$1.26	$1.26	103,940
2020-11-11	$1.30	$1.33	$1.24	$1.30	$1.30	204,761
2020-11-10	$1.23	$1.27	$1.23	$1.24	$1.24	105,551
2020-11-09	$1.24	$1.30	$1.23	$1.23	$1.23	147,329
2020-11-06	$1.25	$1.27	$1.22	$1.24	$1.24	243,992
2020-11-05	$1.34	$1.34	$1.24	$1.26	$1.26	278,513
2020-11-04	$1.32	$1.40	$1.22	$1.31	$1.31	828,146
2020-11-03	$1.44	$1.56	$1.44	$1.53	$1.53	523,365
2020-11-02	$1.45	$1.46	$1.39	$1.43	$1.43	172,157
2020-10-30	$1.53	$1.54	$1.39	$1.40	$1.40	423,964
2020-10-29	$1.57	$1.57	$1.50	$1.55	$1.55	359,888
2020-10-28	$1.73	$1.74	$1.57	$1.61	$1.61	1,390,305
2020-10-27	$1.63	$2.00	$1.63	$1.80	$1.80	8,131,473
2020-10-26	$1.65	$1.68	$1.63	$1.65	$1.65	259,460
2020-10-23	$1.59	$1.66	$1.58	$1.65	$1.65	117,307
2020-10-22	$1.57	$1.66	$1.54	$1.59	$1.59	371,173
2020-10-21	$1.55	$1.60	$1.54	$1.56	$1.56	109,969
2020-10-20	$1.60	$1.60	$1.48	$1.52	$1.52	163,080
2020-10-19	$1.58	$1.59	$1.53	$1.55	$1.55	71,676
2020-10-16	$1.55	$1.65	$1.55	$1.58	$1.58	149,325
2020-10-15	$1.56	$1.60	$1.45	$1.58	$1.58	527,687
2020-10-14	$1.38	$1.72	$1.38	$1.62	$1.62	3,258,421
2020-10-13	$1.37	$1.40	$1.36	$1.38	$1.38	58,214
2020-10-12	$1.38	$1.45	$1.36	$1.36	$1.36	176,805
2020-10-09	$1.40	$1.43	$1.36	$1.37	$1.37	172,494
2020-10-08	$1.43	$1.49	$1.39	$1.41	$1.41	329,901
2020-10-07	$1.44	$1.47	$1.39	$1.39	$1.39	376,500
2020-10-06	$1.29	$1.62	$1.29	$1.49	$1.49	2,176,854
2020-10-05	$1.28	$1.34	$1.25	$1.32	$1.32	216,618
2020-10-02	$1.26	$1.31	$1.24	$1.29	$1.29	95,121
2020-10-01	$1.23	$1.30	$1.22	$1.28	$1.28	175,833
2020-09-30	$1.21	$1.25	$1.21	$1.22	$1.22	44,754
2020-09-29	$1.21	$1.25	$1.20	$1.21	$1.21	55,990
2020-09-28	$1.21	$1.24	$1.20	$1.23	$1.23	31,126
2020-09-25	$1.17	$1.24	$1.16	$1.19	$1.19	39,774
2020-09-24	$1.19	$1.22	$1.16	$1.18	$1.18	79,004
2020-09-23	$1.25	$1.26	$1.18	$1.19	$1.19	90,547
2020-09-22	$1.23	$1.25	$1.21	$1.24	$1.24	46,864
2020-09-21	$1.24	$1.27	$1.21	$1.21	$1.21	70,087
2020-09-18	$1.33	$1.33	$1.27	$1.29	$1.29	102,947
2020-09-17	$1.28	$1.33	$1.26	$1.30	$1.30	67,804
2020-09-16	$1.33	$1.36	$1.31	$1.31	$1.31	62,460
2020-09-15	$1.30	$1.35	$1.29	$1.34	$1.34	138,195
2020-09-14	$1.30	$1.31	$1.28	$1.30	$1.30	39,674
2020-09-11	$1.30	$1.31	$1.26	$1.30	$1.30	69,287
2020-09-10	$1.25	$1.32	$1.24	$1.31	$1.31	307,767
2020-09-09	$1.24	$1.25	$1.21	$1.24	$1.24	92,109
2020-09-08	$1.22	$1.24	$1.17	$1.24	$1.24	102,280
2020-09-04	$1.26	$1.27	$1.12	$1.24	$1.24	260,642
2020-09-03	$1.28	$1.30	$1.23	$1.23	$1.23	295,053
2020-09-02	$1.29	$1.33	$1.28	$1.32	$1.32	118,914
2020-09-01	$1.32	$1.34	$1.29	$1.29	$1.29	133,802
2020-08-31	$1.32	$1.35	$1.28	$1.30	$1.30	132,974
2020-08-28	$1.31	$1.36	$1.30	$1.33	$1.33	79,538
2020-08-27	$1.29	$1.34	$1.26	$1.30	$1.30	262,587
2020-08-26	$1.36	$1.36	$1.30	$1.30	$1.30	244,164
2020-08-25	$1.41	$1.52	$1.30	$1.35	$1.35	3,495,465
2020-08-24	$1.28	$1.32	$1.23	$1.27	$1.27	311,501
2020-08-21	$1.31	$1.31	$1.23	$1.28	$1.28	415,493
2020-08-20	$1.30	$1.35	$1.27	$1.31	$1.31	238,046
2020-08-19	$1.35	$1.37	$1.28	$1.29	$1.29	275,307
2020-08-18	$1.37	$1.40	$1.33	$1.35	$1.35	201,121
2020-08-17	$1.42	$1.44	$1.37	$1.38	$1.38	292,251
2020-08-14	$1.38	$1.43	$1.38	$1.41	$1.41	330,960
2020-08-13	$1.42	$1.45	$1.39	$1.42	$1.42	187,287
2020-08-12	$1.33	$1.42	$1.31	$1.42	$1.42	654,949
2020-08-11	$1.41	$1.45	$1.32	$1.32	$1.32	617,964
2020-08-10	$1.46	$1.46	$1.37	$1.42	$1.42	555,876
2020-08-07	$1.46	$1.51	$1.43	$1.43	$1.43	651,266
2020-08-06	$1.80	$1.81	$1.50	$1.53	$1.53	1,801,794
2020-08-05	$1.73	$1.78	$1.69	$1.74	$1.74	2,252,148
2020-08-04	$1.67	$1.75	$1.65	$1.72	$1.72	706,911
2020-08-03	$1.55	$1.73	$1.53	$1.71	$1.71	911,502
2020-07-31	$1.57	$1.57	$1.50	$1.55	$1.55	337,353
2020-07-30	$1.52	$1.56	$1.48	$1.55	$1.55	220,846
2020-07-29	$1.55	$1.60	$1.53	$1.56	$1.56	198,261
2020-07-28	$1.52	$1.56	$1.48	$1.54	$1.54	214,411
2020-07-27	$1.52	$1.56	$1.48	$1.50	$1.50	157,736
2020-07-24	$1.53	$1.57	$1.47	$1.52	$1.52	273,165
2020-07-23	$1.56	$1.59	$1.48	$1.53	$1.53	376,512
2020-07-22	$1.65	$1.70	$1.57	$1.58	$1.58	619,552
2020-07-21	$1.63	$1.67	$1.61	$1.67	$1.67	503,721
2020-07-20	$1.51	$1.63	$1.45	$1.63	$1.63	875,438
2020-07-17	$1.37	$1.53	$1.34	$1.51	$1.51	1,100,431
2020-07-16	$1.36	$1.39	$1.26	$1.37	$1.37	428,329
2020-07-15	$1.28	$1.40	$1.24	$1.32	$1.32	1,143,077
2020-07-14	$1.20	$1.29	$1.14	$1.26	$1.26	905,658
2020-07-13	$1.30	$1.33	$1.21	$1.25	$1.25	1,358,231
2020-07-10	$1.37	$1.37	$1.29	$1.30	$1.30	1,100,501
2020-07-09	$1.43	$1.44	$1.33	$1.37	$1.37	1,114,363
2020-07-08	$1.53	$1.57	$1.37	$1.46	$1.46	3,448,478
2020-07-07	$1.34	$1.88	$1.31	$1.59	$1.59	15,302,157
2020-07-06	$1.30	$1.34	$1.26	$1.34	$1.34	357,555
2020-07-02	$1.27	$1.31	$1.24	$1.27	$1.27	327,784
2020-07-01	$1.29	$1.30	$1.24	$1.27	$1.27	282,014
2020-06-30	$1.31	$1.31	$1.24	$1.30	$1.30	274,378
2020-06-29	$1.29	$1.36	$1.24	$1.28	$1.28	432,773
2020-06-26	$1.35	$1.36	$1.25	$1.25	$1.25	505,536
2020-06-25	$1.31	$1.39	$1.26	$1.37	$1.37	555,316
2020-06-24	$1.34	$1.36	$1.20	$1.26	$1.26	784,865
2020-06-23	$1.39	$1.42	$1.30	$1.34	$1.34	635,855
2020-06-22	$1.40	$1.43	$1.32	$1.36	$1.36	420,691
2020-06-19	$1.46	$1.47	$1.34	$1.43	$1.43	755,378
2020-06-18	$1.29	$1.66	$1.27	$1.46	$1.46	4,836,028
2020-06-17	$1.36	$1.43	$1.29	$1.32	$1.32	411,243
2020-06-16	$1.35	$1.40	$1.23	$1.36	$1.36	745,613
2020-06-15	$1.23	$1.31	$1.12	$1.30	$1.30	713,706
2020-06-12	$1.40	$1.41	$1.19	$1.23	$1.23	1,156,607
2020-06-11	$1.50	$1.51	$1.28	$1.30	$1.30	1,429,897
2020-06-10	$1.65	$1.72	$1.54	$1.62	$1.62	843,824
2020-06-09	$1.62	$1.64	$1.55	$1.59	$1.59	626,658
2020-06-08	$1.60	$1.70	$1.55	$1.68	$1.68	775,109
2020-06-05	$1.63	$1.73	$1.50	$1.52	$1.52	1,181,898
2020-06-04	$1.54	$1.83	$1.52	$1.60	$1.60	1,497,604
2020-06-03	$1.54	$1.71	$1.47	$1.58	$1.58	1,453,868
2020-06-02	$1.73	$1.76	$1.39	$1.46	$1.46	2,325,569
2020-06-01	$1.84	$1.90	$1.67	$1.73	$1.73	1,071,641
2020-05-29	$2.02	$2.02	$1.64	$1.85	$1.85	2,480,932
2020-05-28	$1.77	$2.24	$1.76	$1.96	$1.96	9,257,741
2020-05-27	$1.25	$1.84	$1.23	$1.73	$1.73	7,430,088
2020-05-26	$1.20	$1.22	$1.17	$1.20	$1.20	1,138,201
2020-05-22	$1.14	$1.18	$1.11	$1.14	$1.14	1,092,721
2020-05-21	$1.16	$1.20	$1.13	$1.16	$1.16	454,863
2020-05-20	$1.20	$1.20	$1.11	$1.16	$1.16	579,324
2020-05-19	$1.24	$1.25	$1.11	$1.16	$1.16	1,228,899
2020-05-18	$1.22	$1.27	$1.14	$1.18	$1.18	2,366,760
2020-05-15	$0.98	$1.35	$0.94	$1.04	$1.04	4,762,468
2020-05-14	$0.99	$1.00	$0.90	$0.96	$0.96	584,630
2020-05-13	$0.88	$0.94	$0.83	$0.89	$0.89	405,844
2020-05-12	$0.84	$0.86	$0.80	$0.82	$0.82	171,453
2020-05-11	$0.89	$0.91	$0.86	$0.86	$0.86	180,686
2020-05-08	$0.87	$0.90	$0.76	$0.89	$0.89	391,492
2020-05-07	$0.78	$1.05	$0.77	$0.88	$0.88	1,623,371
2020-05-06	$0.79	$0.81	$0.76	$0.81	$0.81	189,606
2020-05-05	$0.76	$0.80	$0.71	$0.76	$0.76	91,995
2020-05-04	$0.74	$0.77	$0.69	$0.73	$0.73	104,859
2020-05-01	$0.77	$0.82	$0.72	$0.72	$0.72	71,853
2020-04-30	$0.81	$0.83	$0.73	$0.75	$0.75	226,571
2020-04-29	$0.80	$0.81	$0.78	$0.79	$0.79	191,520
2020-04-28	$0.79	$0.81	$0.78	$0.79	$0.79	176,526
2020-04-27	$0.83	$0.83	$0.78	$0.80	$0.80	122,911
2020-04-24	$0.80	$0.82	$0.80	$0.80	$0.80	21,582
2020-04-23	$0.83	$0.83	$0.77	$0.79	$0.79	60,003
2020-04-22	$0.80	$0.82	$0.76	$0.80	$0.80	55,075
2020-04-21	$0.80	$0.81	$0.78	$0.78	$0.78	21,808
2020-04-20	$0.80	$0.83	$0.78	$0.78	$0.78	79,592
2020-04-17	$0.83	$0.83	$0.76	$0.80	$0.80	79,958
2020-04-16	$0.82	$0.83	$0.80	$0.82	$0.82	67,805
2020-04-15	$0.82	$0.83	$0.76	$0.82	$0.82	43,600
2020-04-14	$0.75	$0.84	$0.73	$0.82	$0.82	252,811
2020-04-13	$0.74	$0.75	$0.70	$0.71	$0.71	46,271
2020-04-09	$0.75	$0.75	$0.71	$0.73	$0.73	122,573
2020-04-08	$0.73	$0.73	$0.67	$0.71	$0.71	67,822
2020-04-07	$0.71	$0.74	$0.67	$0.71	$0.71	64,803
2020-04-06	$0.71	$0.71	$0.65	$0.67	$0.67	62,367
2020-04-03	$0.67	$0.75	$0.66	$0.69	$0.69	37,374
2020-04-02	$0.67	$0.69	$0.60	$0.64	$0.64	66,441
2020-04-01	$0.75	$0.79	$0.60	$0.64	$0.64	102,672
2020-03-31	$0.77	$0.79	$0.71	$0.73	$0.73	61,377
2020-03-30	$0.83	$0.83	$0.73	$0.73	$0.73	145,794
2020-03-27	$0.74	$0.84	$0.74	$0.77	$0.77	146,237
2020-03-26	$0.55	$0.76	$0.55	$0.70	$0.70	203,119
2020-03-25	$0.53	$0.58	$0.50	$0.53	$0.53	186,207
2020-03-24	$0.54	$0.55	$0.46	$0.46	$0.46	171,047
2020-03-23	$0.54	$0.57	$0.50	$0.50	$0.50	98,652
2020-03-20	$0.50	$0.58	$0.46	$0.48	$0.48	111,033
2020-03-19	$0.50	$0.58	$0.42	$0.54	$0.54	91,131
2020-03-18	$0.47	$0.47	$0.32	$0.42	$0.42	345,679
2020-03-17	$0.53	$0.68	$0.40	$0.45	$0.45	775,345
2020-03-16	$0.84	$0.84	$0.41	$0.53	$0.53	417,694
2020-03-13	$0.84	$0.84	$0.69	$0.70	$0.70	103,493
2020-03-12	$0.81	$0.90	$0.69	$0.69	$0.69	72,012
2020-03-11	$1.13	$1.13	$0.61	$0.78	$0.78	495,040
2020-03-10	$1.00	$1.26	$1.00	$1.10	$1.10	68,607
2020-03-09	$1.07	$1.08	$0.95	$0.95	$0.95	104,811
2020-03-06	$1.08	$1.23	$0.96	$1.10	$1.10	99,440
2020-03-05	$1.03	$1.07	$1.00	$1.05	$1.05	42,764
2020-03-04	$1.02	$1.03	$1.01	$1.01	$1.01	14,968
2020-03-03	$1.00	$1.05	$1.00	$1.03	$1.03	9,847
2020-03-02	$1.04	$1.08	$1.03	$1.03	$1.03	11,544
2020-02-28	$1.04	$1.09	$0.96	$1.03	$1.03	28,668
2020-02-27	$1.00	$1.09	$1.00	$1.07	$1.07	27,295
2020-02-26	$1.16	$1.20	$1.00	$1.03	$1.03	37,509
2020-02-25	$1.19	$1.25	$1.11	$1.12	$1.12	58,896
2020-02-24	$1.23	$1.28	$1.17	$1.21	$1.21	40,511
2020-02-21	$1.24	$1.27	$1.24	$1.26	$1.26	45,873
2020-02-20	$1.25	$1.27	$1.25	$1.26	$1.26	101,570
2020-02-19	$1.20	$1.26	$1.20	$1.24	$1.24	282,285
2020-02-18	$1.26	$1.30	$1.20	$1.23	$1.23	94,252
2020-02-14	$1.27	$1.27	$1.25	$1.26	$1.26	35,296
2020-02-13	$1.27	$1.30	$1.25	$1.27	$1.27	308,395
2020-02-12	$1.27	$1.28	$1.24	$1.25	$1.25	128,538
2020-02-11	$1.30	$1.38	$1.23	$1.29	$1.29	212,098
2020-02-10	$1.47	$1.49	$1.33	$1.33	$1.33	105,855
2020-02-07	$1.34	$1.39	$1.23	$1.24	$1.24	31,049
2020-02-06	$1.44	$1.45	$1.29	$1.31	$1.31	150,869
2020-02-05	$1.40	$1.41	$1.07	$1.11	$1.11	213,178
2020-02-04	$1.37	$1.41	$1.33	$1.40	$1.40	20,367
2020-02-03	$1.37	$1.49	$1.36	$1.36	$1.36	40,222
2020-01-31	$1.36	$1.40	$1.32	$1.39	$1.39	11,152
2020-01-30	$1.37	$1.38	$1.32	$1.32	$1.32	10,762
2020-01-29	$1.43	$1.43	$1.23	$1.37	$1.37	155,577
2020-01-28	$1.52	$1.53	$1.46	$1.46	$1.46	8,757
2020-01-27	$1.45	$1.53	$1.45	$1.53	$1.53	4,471
2020-01-24	$1.51	$1.53	$1.49	$1.50	$1.50	17,123
2020-01-23	$1.47	$1.53	$1.43	$1.48	$1.48	6,152
2020-01-22	$1.54	$1.54	$1.48	$1.48	$1.48	6,812
2020-01-21	$1.50	$1.52	$1.48	$1.50	$1.50	28,625
2020-01-17	$1.52	$1.52	$1.49	$1.49	$1.49	6,828
2020-01-16	$1.49	$1.54	$1.45	$1.52	$1.52	30,560
2020-01-15	$1.45	$1.50	$1.44	$1.44	$1.44	14,871
2020-01-14	$1.44	$1.45	$1.34	$1.44	$1.44	22,279
2020-01-13	$1.41	$1.44	$1.37	$1.39	$1.39	53,478
2020-01-10	$1.38	$1.40	$1.37	$1.39	$1.39	22,130
2020-01-09	$1.35	$1.39	$1.32	$1.36	$1.36	39,053
2020-01-08	$1.29	$1.35	$1.27	$1.34	$1.34	230,598
2020-01-07	$1.24	$1.31	$1.24	$1.28	$1.28	78,677
2020-01-06	$1.25	$1.28	$1.23	$1.27	$1.27	76,722
2020-01-03	$1.24	$1.27	$1.23	$1.26	$1.26	53,672
2020-01-02	$1.19	$1.28	$1.19	$1.26	$1.26	52,490
2019-12-31	$1.25	$1.28	$1.17	$1.20	$1.20	432,206
2019-12-30	$1.25	$1.29	$1.22	$1.25	$1.25	57,869
2019-12-27	$1.28	$1.36	$1.22	$1.24	$1.24	132,311
2019-12-26	$1.34	$1.36	$1.28	$1.30	$1.30	106,177
2019-12-24	$1.28	$1.37	$1.28	$1.35	$1.35	17,580
2019-12-23	$1.27	$1.33	$1.25	$1.30	$1.30	304,349
2019-12-20	$1.22	$1.29	$1.22	$1.29	$1.29	28,583
2019-12-19	$1.22	$1.29	$1.22	$1.24	$1.24	30,093
2019-12-18	$1.22	$1.29	$1.22	$1.25	$1.25	20,560
2019-12-17	$1.26	$1.30	$1.19	$1.22	$1.22	424,668
2019-12-16	$1.31	$1.31	$1.24	$1.25	$1.25	55,068
2019-12-13	$1.27	$1.32	$1.24	$1.32	$1.32	26,112
2019-12-12	$1.25	$1.30	$1.24	$1.27	$1.27	39,352
2019-12-11	$1.28	$1.31	$1.20	$1.29	$1.29	190,815
2019-12-10	$1.27	$1.34	$1.23	$1.27	$1.27	69,895
2019-12-09	$1.37	$1.41	$1.18	$1.26	$1.26	49,359
2019-12-06	$1.34	$1.38	$1.31	$1.35	$1.35	31,214
2019-12-05	$1.35	$1.39	$1.33	$1.34	$1.34	55,448
2019-12-04	$1.38	$1.43	$1.32	$1.34	$1.34	74,941
2019-12-03	$1.40	$1.41	$1.32	$1.39	$1.39	182,881
2019-12-02	$1.41	$1.42	$1.40	$1.40	$1.40	24,378
2019-11-29	$1.41	$1.43	$1.41	$1.43	$1.43	8,653
2019-11-27	$1.34	$1.43	$1.34	$1.41	$1.41	22,418
2019-11-26	$1.38	$1.38	$1.31	$1.33	$1.33	34,515
2019-11-25	$1.35	$1.39	$1.35	$1.36	$1.36	1,617
2019-11-22	$1.40	$1.45	$1.40	$1.40	$1.40	21,318
2019-11-21	$1.31	$1.50	$1.31	$1.40	$1.40	26,476
2019-11-20	$1.42	$1.54	$1.32	$1.32	$1.32	16,352
2019-11-19	$1.35	$1.45	$1.35	$1.43	$1.43	8,998
2019-11-18	$1.50	$1.50	$1.33	$1.34	$1.34	11,260
2019-11-15	$1.56	$1.58	$1.49	$1.49	$1.49	9,814
2019-11-14	$1.56	$1.58	$1.56	$1.57	$1.57	2,061
2019-11-13	$1.57	$1.59	$1.56	$1.59	$1.59	9,310
2019-11-12	$1.56	$1.60	$1.45	$1.59	$1.59	16,808
2019-11-11	$1.59	$1.59	$1.50	$1.56	$1.56	22,993
2019-11-08	$1.63	$1.67	$1.61	$1.61	$1.61	44,875
2019-11-07	$1.61	$1.66	$1.60	$1.66	$1.66	3,514
2019-11-06	$1.55	$1.61	$1.51	$1.61	$1.61	13,156
2019-11-05	$1.52	$1.58	$1.52	$1.58	$1.58	20,002
2019-11-04	$1.67	$1.73	$1.48	$1.52	$1.52	180,339
2019-11-01	$1.65	$1.67	$1.65	$1.65	$1.65	4,644
2019-10-31	$1.56	$1.65	$1.56	$1.62	$1.62	93,899
2019-10-30	$1.34	$1.62	$1.34	$1.60	$1.60	3,239
2019-10-29	$1.52	$1.62	$1.52	$1.60	$1.60	4,573
2019-10-28	$1.55	$1.63	$1.46	$1.58	$1.58	27,600
2019-10-25	$1.44	$1.56	$1.44	$1.56	$1.56	11,253
2019-10-24	$1.47	$1.55	$1.36	$1.54	$1.54	49,800
2019-10-23	$1.54	$1.63	$1.47	$1.47	$1.47	54,278
2019-10-22	$1.61	$1.61	$1.61	$1.61	$1.61	964
2019-10-21	$1.68	$1.72	$1.65	$1.65	$1.65	11,111
2019-10-18	$1.63	$1.69	$1.61	$1.69	$1.69	10,393
2019-10-17	$1.45	$1.63	$1.45	$1.63	$1.63	26,520
2019-10-16	$1.48	$1.52	$1.45	$1.47	$1.47	1,639
2019-10-15	$1.46	$1.50	$1.41	$1.49	$1.49	10,742
2019-10-14	$1.42	$1.45	$1.39	$1.45	$1.45	29,072
2019-10-11	$1.42	$1.50	$1.39	$1.46	$1.46	44,405
2019-10-10	$1.45	$1.55	$1.41	$1.43	$1.43	10,960
2019-10-09	$1.41	$1.47	$1.40	$1.43	$1.43	8,192
2019-10-08	$1.41	$1.41	$1.36	$1.41	$1.41	290,601
2019-10-07	$1.46	$1.47	$1.40	$1.40	$1.40	9,063
2019-10-04	$1.46	$1.51	$1.46	$1.48	$1.48	53,383
2019-10-03	$1.55	$1.61	$1.45	$1.45	$1.45	4,617
2019-10-02	$1.65	$1.67	$1.52	$1.52	$1.52	6,535
2019-10-01	$1.63	$1.73	$1.52	$1.52	$1.52	13,971
2019-09-30	$1.71	$1.71	$1.61	$1.66	$1.66	17,940
2019-09-27	$1.68	$1.74	$1.68	$1.68	$1.68	5,865
2019-09-26	$1.68	$1.72	$1.68	$1.72	$1.72	1,576
2019-09-25	$1.63	$1.70	$1.63	$1.68	$1.68	11,107
2019-09-24	$1.60	$1.60	$1.59	$1.60	$1.60	36,221
2019-09-23	$1.61	$1.66	$1.57	$1.58	$1.58	10,956
2019-09-20	$1.68	$1.74	$1.63	$1.63	$1.63	29,575
2019-09-19	$1.89	$1.89	$1.73	$1.73	$1.73	2,327
2019-09-18	$1.68	$1.89	$1.65	$1.70	$1.70	32,582
2019-09-17	$1.77	$1.80	$1.68	$1.68	$1.68	9,942
2019-09-16	$1.73	$1.88	$1.73	$1.80	$1.80	9,341
2019-09-13	$1.68	$1.85	$1.68	$1.85	$1.85	72,305
2019-09-12	$1.72	$1.73	$1.68	$1.68	$1.68	2,774
2019-09-11	$1.56	$1.72	$1.56	$1.72	$1.72	40,276
2019-09-10	$1.58	$1.60	$1.58	$1.58	$1.58	4,616
2019-09-09	$1.46	$1.59	$1.46	$1.58	$1.58	6,584
2019-09-06	$1.43	$1.51	$1.40	$1.46	$1.46	28,392
2019-09-05	$1.45	$1.49	$1.43	$1.43	$1.43	3,241
2019-09-04	$1.57	$1.57	$1.47	$1.47	$1.47	7,674
2019-09-03	$1.59	$1.67	$1.51	$1.53	$1.53	5,940
2019-08-30	$1.64	$1.66	$1.61	$1.61	$1.61	42,242
2019-08-29	$1.67	$1.67	$1.63	$1.63	$1.63	24,671
2019-08-28	$1.56	$1.67	$1.53	$1.64	$1.64	15,642
2019-08-27	$1.61	$1.62	$1.54	$1.58	$1.58	19,936
2019-08-26	$1.55	$1.64	$1.54	$1.63	$1.63	37,490
2019-08-23	$1.67	$1.67	$1.53	$1.55	$1.55	14,746
2019-08-22	$1.57	$1.60	$1.49	$1.50	$1.50	875,498
2019-08-21	$1.69	$1.69	$1.58	$1.59	$1.59	6,275
2019-08-20	$1.64	$1.69	$1.61	$1.66	$1.66	10,371
2019-08-19	$1.62	$1.68	$1.57	$1.68	$1.68	34,448
2019-08-16	$1.64	$1.66	$1.59	$1.62	$1.62	5,037
2019-08-15	$1.71	$1.71	$1.60	$1.60	$1.60	8,819
2019-08-14	$1.75	$1.76	$1.65	$1.66	$1.66	30,252
2019-08-13	$1.73	$1.79	$1.68	$1.75	$1.75	15,160
2019-08-12	$1.63	$1.74	$1.63	$1.72	$1.72	15,841
2019-08-09	$1.60	$1.69	$1.60	$1.65	$1.65	24,888
2019-08-08	$1.49	$1.70	$1.49	$1.66	$1.66	50,385
2019-08-07	$1.53	$1.53	$1.44	$1.50	$1.50	22,198
2019-08-06	$1.53	$1.56	$1.47	$1.47	$1.47	5,726
2019-08-05	$1.50	$1.59	$1.44	$1.44	$1.44	19,101
2019-08-02	$1.54	$1.57	$1.47	$1.53	$1.53	59,287
2019-08-01	$1.57	$1.59	$1.43	$1.46	$1.46	72,131
2019-07-31	$1.60	$1.64	$1.54	$1.54	$1.54	62,410
2019-07-30	$1.61	$1.63	$1.58	$1.58	$1.58	27,173
2019-07-29	$1.62	$1.63	$1.56	$1.60	$1.60	30,736
2019-07-26	$1.59	$1.65	$1.59	$1.63	$1.63	32,685
2019-07-25	$1.62	$1.63	$1.55	$1.61	$1.61	9,554
2019-07-24	$1.47	$1.62	$1.47	$1.62	$1.62	37,527
2019-07-23	$1.60	$1.61	$1.46	$1.49	$1.49	72,881
2019-07-22	$1.69	$1.70	$1.61	$1.61	$1.61	12,953
2019-07-19	$1.62	$1.65	$1.61	$1.62	$1.62	29,600
2019-07-18	$1.62	$1.70	$1.62	$1.65	$1.65	42,686
2019-07-17	$1.63	$1.69	$1.56	$1.62	$1.62	286,050
2019-07-16	$1.62	$1.65	$1.61	$1.62	$1.62	41,544
2019-07-15	$1.64	$1.64	$1.62	$1.62	$1.62	18,579
2019-07-12	$1.63	$1.67	$1.60	$1.61	$1.61	102,007
2019-07-11	$1.68	$1.68	$1.61	$1.61	$1.61	40,597
2019-07-10	$1.70	$1.72	$1.67	$1.67	$1.67	726,965
2019-07-09	$1.77	$1.77	$1.69	$1.71	$1.71	315,238
2019-07-08	$1.74	$1.81	$1.73	$1.78	$1.78	23,692
2019-07-05	$1.75	$1.79	$1.63	$1.76	$1.76	145,826
2019-07-03	$1.76	$1.80	$1.72	$1.76	$1.76	20,544
2019-07-02	$1.88	$1.94	$1.65	$1.75	$1.75	156,424
2019-07-01	$1.93	$1.95	$1.90	$1.91	$1.91	22,690
2019-06-28	$1.87	$1.95	$1.85	$1.90	$1.90	110,317
2019-06-27	$1.93	$2.00	$1.87	$1.89	$1.89	235,482
2019-06-26	$1.95	$1.98	$1.90	$1.90	$1.90	1,070,344
2019-06-25	$1.90	$1.98	$1.88	$1.91	$1.91	26,731
2019-06-24	$1.88	$1.92	$1.88	$1.91	$1.91	9,053
2019-06-21	$2.00	$2.00	$1.92	$1.92	$1.92	11,684
2019-06-20	$1.95	$2.08	$1.91	$2.02	$2.02	32,505
2019-06-19	$1.86	$1.90	$1.86	$1.90	$1.90	1,960
2019-06-18	$1.87	$1.87	$1.84	$1.85	$1.85	40,509
2019-06-17	$1.81	$1.87	$1.80	$1.86	$1.86	21,008
2019-06-14	$1.81	$1.83	$1.78	$1.82	$1.82	9,753
2019-06-13	$1.82	$1.87	$1.81	$1.87	$1.87	6,892
2019-06-12	$1.84	$1.84	$1.77	$1.80	$1.80	53,161
2019-06-11	$1.91	$1.91	$1.82	$1.84	$1.84	17,593
2019-06-10	$1.87	$1.94	$1.76	$1.92	$1.92	22,414
2019-06-07	$1.83	$1.89	$1.83	$1.86	$1.86	8,802
2019-06-06	$1.85	$1.86	$1.77	$1.80	$1.80	21,587
2019-06-05	$1.96	$1.96	$1.85	$1.85	$1.85	21,704
2019-06-04	$1.81	$2.06	$1.81	$1.96	$1.96	34,278
2019-06-03	$1.80	$1.85	$1.80	$1.81	$1.81	23,727
2019-05-31	$1.89	$1.90	$1.86	$1.87	$1.87	16,841
2019-05-30	$1.93	$1.97	$1.90	$1.90	$1.90	19,358
2019-05-29	$2.06	$2.08	$1.88	$1.91	$1.91	63,688
2019-05-28	$2.05	$2.07	$1.92	$1.99	$1.99	22,219
2019-05-24	$1.86	$2.10	$1.86	$2.05	$2.05	30,506
2019-05-23	$1.97	$2.02	$1.80	$1.86	$1.86	17,628
2019-05-22	$2.07	$2.07	$1.96	$1.96	$1.96	12,452
2019-05-21	$2.01	$2.09	$1.98	$2.08	$2.08	7,106
2019-05-20	$2.06	$2.10	$1.96	$2.01	$2.01	3,197
2019-05-17	$2.00	$2.10	$2.00	$2.06	$2.06	40,038
2019-05-16	$2.00	$2.08	$1.88	$2.05	$2.05	76,762
2019-05-15	$2.07	$2.18	$2.00	$2.01	$2.01	58,731
2019-05-14	$2.10	$2.15	$2.08	$2.09	$2.09	61,318
2019-05-13	$2.11	$2.13	$2.01	$2.10	$2.10	22,727
2019-05-10	$2.24	$2.24	$2.16	$2.19	$2.19	15,952
2019-05-09	$2.26	$2.27	$2.23	$2.24	$2.24	10,760
2019-05-08	$2.28	$2.28	$2.25	$2.26	$2.26	17,590
2019-05-07	$2.25	$2.28	$2.25	$2.28	$2.28	16,300
2019-05-06	$2.33	$2.33	$2.22	$2.24	$2.24	74,061
2019-05-03	$2.49	$2.49	$2.32	$2.33	$2.33	75,127
2019-05-02	$2.50	$2.53	$2.40	$2.45	$2.45	23,442
2019-05-01	$2.62	$2.63	$2.51	$2.51	$2.51	55,893
2019-04-30	$2.50	$2.63	$2.50	$2.60	$2.60	28,750
2019-04-29	$2.59	$2.60	$2.50	$2.51	$2.51	329,215
2019-04-26	$2.67	$2.67	$2.50	$2.59	$2.59	18,236
2019-04-25	$2.66	$2.69	$2.65	$2.67	$2.67	10,120
2019-04-24	$2.66	$2.68	$2.64	$2.66	$2.66	4,911
2019-04-23	$2.66	$2.69	$2.62	$2.68	$2.68	8,487
2019-04-22	$2.70	$2.70	$2.61	$2.67	$2.67	7,704
2019-04-18	$2.70	$2.70	$2.67	$2.67	$2.67	4,306
2019-04-17	$2.72	$2.72	$2.47	$2.69	$2.69	29,242
2019-04-16	$2.87	$2.87	$2.84	$2.87	$2.87	2,347
2019-04-15	$2.86	$2.87	$2.63	$2.86	$2.86	4,615
2019-04-12	$2.76	$2.87	$2.76	$2.87	$2.87	2,190
2019-04-11	$2.75	$2.87	$2.67	$2.85	$2.85	13,024
2019-04-10	$2.79	$2.87	$2.79	$2.84	$2.84	5,720
2019-04-09	$2.95	$2.95	$2.70	$2.77	$2.77	66,954
2019-04-08	$2.95	$3.02	$2.93	$3.01	$3.01	15,996
2019-04-05	$3.13	$3.18	$2.95	$2.95	$2.95	9,282
2019-04-04	$3.20	$3.21	$3.11	$3.13	$3.13	86,136
2019-04-03	$3.23	$3.30	$3.13	$3.20	$3.20	22,789
2019-04-02	$3.15	$3.24	$3.12	$3.23	$3.23	13,389
2019-04-01	$3.11	$3.20	$3.05	$3.15	$3.15	44,006
2019-03-29	$3.00	$3.29	$3.00	$3.11	$3.11	33,913
2019-03-28	$2.88	$2.99	$2.88	$2.99	$2.99	68,495
2019-03-27	$3.00	$3.09	$2.84	$2.89	$2.89	14,184
2019-03-26	$3.02	$3.13	$2.92	$2.96	$2.96	45,537
2019-03-25	$3.09	$3.22	$2.97	$3.01	$3.01	32,027
2019-03-22	$3.21	$3.21	$3.07	$3.12	$3.12	2,181
2019-03-21	$3.17	$3.33	$3.15	$3.18	$3.18	6,483
2019-03-20	$3.15	$3.19	$3.08	$3.10	$3.10	13,194
2019-03-19	$3.13	$3.23	$3.10	$3.16	$3.16	14,332
2019-03-18	$3.26	$3.31	$3.23	$3.23	$3.23	6,177
2019-03-15	$3.32	$3.38	$3.28	$3.36	$3.36	37,468
2019-03-14	$3.30	$3.36	$3.14	$3.35	$3.35	7,691
2019-03-13	$3.30	$3.41	$3.30	$3.33	$3.33	50,913
2019-03-12	$3.30	$3.34	$3.30	$3.30	$3.30	4,790
2019-03-11	$3.31	$3.34	$3.30	$3.32	$3.32	10,478
2019-03-08	$3.34	$3.35	$3.30	$3.30	$3.30	8,964
2019-03-07	$3.29	$3.39	$3.29	$3.31	$3.31	62,578
2019-03-06	$3.26	$3.34	$3.12	$3.30	$3.30	38,551
2019-03-05	$3.31	$3.37	$3.30	$3.30	$3.30	18,476
2019-03-04	$3.32	$3.37	$3.15	$3.31	$3.31	84,902
2019-03-01	$3.31	$3.35	$3.30	$3.30	$3.30	79,899
2019-02-28	$3.35	$3.35	$3.29	$3.31	$3.31	53,673
2019-02-27	$3.25	$3.41	$3.25	$3.34	$3.34	535,503
2019-02-26	$3.07	$3.28	$3.07	$3.25	$3.25	102,100
2019-02-25	$3.04	$3.15	$3.01	$3.12	$3.12	24,615
2019-02-22	$3.14	$3.19	$3.04	$3.11	$3.11	37,116
2019-02-21	$3.18	$3.21	$3.13	$3.16	$3.16	30,802
2019-02-20	$3.04	$3.26	$3.04	$3.15	$3.15	88,418
2019-02-19	$3.32	$3.32	$3.20	$3.30	$3.30	654,676
2019-02-15	$2.93	$3.32	$2.93	$3.30	$3.30	359,445
2019-02-14	$2.89	$2.94	$2.86	$2.92	$2.92	12,404
2019-02-13	$2.86	$2.94	$2.86	$2.93	$2.93	14,527
2019-02-12	$2.90	$2.94	$2.88	$2.92	$2.92	22,795
2019-02-11	$2.98	$3.01	$2.87	$2.94	$2.94	44,231
2019-02-08	$2.89	$3.01	$2.86	$2.94	$2.94	4,488
2019-02-07	$2.87	$2.96	$2.65	$2.89	$2.89	50,810
2019-02-06	$2.53	$2.90	$2.53	$2.81	$2.81	18,881
2019-02-05	$2.74	$2.94	$2.74	$2.81	$2.81	21,756
2019-02-04	$2.60	$2.75	$2.60	$2.71	$2.71	346,369
2019-02-01	$2.39	$2.69	$2.39	$2.61	$2.61	109,117
2019-01-31	$2.81	$2.81	$2.40	$2.64	$2.64	191,952
2019-01-30	$2.81	$2.90	$2.65	$2.82	$2.82	16,891
2019-01-29	$2.90	$2.98	$2.87	$2.87	$2.87	10,320
2019-01-28	$3.00	$3.04	$2.90	$2.92	$2.92	4,338
2019-01-25	$2.95	$3.09	$2.95	$3.01	$3.01	160,189
2019-01-24	$2.91	$2.98	$2.91	$2.98	$2.98	2,138
2019-01-23	$3.05	$3.15	$2.90	$2.90	$2.90	8,751
2019-01-22	$3.02	$3.10	$3.02	$3.03	$3.03	255,083
2019-01-18	$2.99	$3.05	$2.97	$3.00	$3.00	18,382
2019-01-17	$3.03	$3.03	$2.94	$2.97	$2.97	13,370
2019-01-16	$2.98	$3.01	$2.94	$2.96	$2.96	5,418
2019-01-15	$2.98	$3.02	$2.87	$2.96	$2.96	21,062
2019-01-14	$2.80	$2.98	$2.80	$2.97	$2.97	14,333
2019-01-11	$2.68	$2.80	$2.68	$2.80	$2.80	31,986
2019-01-10	$2.68	$2.71	$2.68	$2.70	$2.70	10,556
2019-01-09	$2.69	$2.72	$2.67	$2.68	$2.68	10,603
2019-01-08	$2.63	$2.70	$2.60	$2.68	$2.68	47,220
2019-01-07	$2.55	$2.64	$2.54	$2.64	$2.64	44,010
2019-01-04	$2.42	$2.44	$2.34	$2.43	$2.43	36,568
2019-01-03	$2.42	$2.45	$2.38	$2.41	$2.41	27,555
2019-01-02	$2.38	$2.43	$2.37	$2.42	$2.42	15,140
2018-12-31	$2.29	$2.35	$2.14	$2.31	$2.31	64,618
2018-12-28	$2.15	$2.29	$2.14	$2.29	$2.29	32,120
2018-12-27	$2.14	$2.16	$2.04	$2.14	$2.14	15,682
2018-12-26	$2.02	$2.20	$2.02	$2.17	$2.17	29,894
2018-12-24	$1.95	$2.02	$1.95	$2.01	$2.01	13,526
2018-12-21	$2.01	$2.08	$2.00	$2.02	$2.02	36,420
2018-12-20	$2.00	$2.06	$1.97	$2.01	$2.01	60,125
2018-12-19	$2.06	$2.11	$1.99	$2.01	$2.01	50,073
2018-12-18	$2.17	$2.17	$2.03	$2.05	$2.05	18,228
2018-12-17	$2.34	$2.34	$2.12	$2.17	$2.17	57,885
2018-12-14	$2.42	$2.53	$2.27	$2.33	$2.33	30,333
2018-12-13	$2.50	$2.53	$2.43	$2.43	$2.43	12,302
2018-12-12	$2.51	$2.59	$2.45	$2.55	$2.55	161,375
2018-12-11	$2.50	$2.55	$2.49	$2.50	$2.50	103,499
2018-12-10	$2.56	$2.56	$2.46	$2.46	$2.46	6,339
2018-12-07	$2.59	$2.60	$2.55	$2.57	$2.57	8,165
2018-12-06	$2.62	$2.63	$2.56	$2.58	$2.58	8,819
2018-12-04	$2.55	$2.67	$2.55	$2.63	$2.63	49,517
2018-12-03	$2.63	$2.63	$2.45	$2.54	$2.54	5,982
2018-11-30	$2.58	$2.73	$2.58	$2.58	$2.58	48,730
2018-11-29	$2.46	$2.60	$2.38	$2.59	$2.59	106,390
2018-11-28	$2.28	$2.48	$2.28	$2.46	$2.46	45,575
2018-11-27	$2.27	$2.40	$2.24	$2.29	$2.29	27,375
2018-11-26	$2.35	$2.46	$2.29	$2.29	$2.29	33,443
2018-11-23	$2.25	$2.36	$2.25	$2.35	$2.35	30,429
2018-11-21	$2.20	$2.31	$2.20	$2.26	$2.26	67,831
2018-11-20	$2.17	$2.26	$2.15	$2.20	$2.20	163,355
2018-11-19	$2.21	$2.31	$2.21	$2.21	$2.21	48,288
2018-11-16	$2.29	$2.30	$2.20	$2.21	$2.21	20,314
2018-11-15	$2.20	$2.32	$2.20	$2.30	$2.30	18,041
2018-11-14	$2.22	$2.24	$2.20	$2.21	$2.21	23,334
2018-11-13	$2.20	$2.29	$2.20	$2.22	$2.22	6,517
2018-11-12	$2.31	$2.31	$2.20	$2.20	$2.20	1,768
2018-11-09	$2.28	$2.35	$2.22	$2.33	$2.33	30,795
2018-11-08	$2.16	$2.29	$1.91	$2.27	$2.27	159,723
2018-11-07	$2.18	$2.26	$2.18	$2.24	$2.24	21,542
2018-11-06	$2.33	$2.44	$2.08	$2.16	$2.16	18,826
2018-11-05	$2.11	$2.32	$1.99	$2.27	$2.27	1,530,844
2018-11-02	$2.12	$2.29	$2.10	$2.10	$2.10	12,475
2018-11-01	$2.12	$2.22	$2.10	$2.10	$2.10	4,393
2018-10-31	$1.86	$2.14	$1.86	$2.11	$2.11	192,579
2018-10-30	$1.97	$1.99	$1.86	$1.86	$1.86	5,083
2018-10-29	$1.93	$2.06	$1.80	$1.95	$1.95	64,251
2018-10-26	$2.05	$2.05	$1.86	$1.94	$1.94	61,135
2018-10-25	$2.06	$2.09	$2.06	$2.06	$2.06	15,250
2018-10-24	$2.10	$2.21	$2.05	$2.05	$2.05	13,560
2018-10-23	$2.18	$2.18	$2.06	$2.08	$2.08	14,678
2018-10-22	$2.29	$2.29	$2.18	$2.18	$2.18	20,451
2018-10-19	$2.26	$2.26	$2.20	$2.24	$2.24	4,616
2018-10-18	$2.41	$2.41	$2.25	$2.25	$2.25	8,804
2018-10-17	$2.41	$2.44	$2.40	$2.41	$2.41	11,331
2018-10-16	$2.42	$2.51	$2.27	$2.38	$2.38	73,187
2018-10-15	$2.45	$2.45	$2.41	$2.41	$2.41	30,483
2018-10-12	$2.46	$2.58	$2.45	$2.46	$2.46	15,651
2018-10-11	$2.55	$2.55	$2.45	$2.45	$2.45	21,581
2018-10-10	$2.67	$2.67	$2.47	$2.55	$2.55	13,504
2018-10-09	$2.57	$2.70	$2.55	$2.67	$2.67	18,141
2018-10-08	$2.62	$2.64	$2.55	$2.59	$2.59	829,236
2018-10-05	$2.70	$2.79	$2.61	$2.61	$2.61	14,725
2018-10-04	$2.92	$3.21	$2.74	$2.76	$2.76	39,556
2018-10-03	$2.77	$2.95	$2.77	$2.91	$2.91	220,130
2018-10-02	$2.90	$2.95	$2.84	$2.92	$2.92	30,265
2018-10-01	$2.99	$3.10	$2.90	$2.91	$2.91	15,647
2018-09-28	$2.65	$3.06	$2.65	$2.94	$2.94	39,583
2018-09-27	$2.76	$3.01	$2.65	$2.65	$2.65	39,063
2018-09-26	$2.90	$3.01	$2.75	$2.75	$2.75	21,910
2018-09-25	$2.97	$3.06	$2.92	$2.94	$2.94	18,942
2018-09-24	$2.82	$2.95	$2.82	$2.95	$2.95	20,735
2018-09-21	$2.89	$2.93	$2.82	$2.82	$2.82	94,884
2018-09-20	$2.90	$2.97	$2.90	$2.91	$2.91	29,670
2018-09-19	$2.93	$2.98	$2.90	$2.90	$2.90	24,626
2018-09-18	$3.00	$3.01	$2.90	$2.92	$2.92	20,142
2018-09-17	$3.05	$3.06	$3.02	$3.02	$3.02	12,545
2018-09-14	$3.09	$3.12	$3.06	$3.06	$3.06	19,722
2018-09-13	$3.11	$3.21	$3.10	$3.10	$3.10	9,450
2018-09-12	$3.18	$3.24	$3.10	$3.13	$3.13	18,182
2018-09-11	$3.23	$3.23	$3.16	$3.18	$3.18	28,999
2018-09-10	$3.23	$3.25	$3.18	$3.22	$3.22	34,683
2018-09-07	$3.14	$3.23	$3.12	$3.23	$3.23	34,982
2018-09-06	$3.22	$3.22	$3.10	$3.10	$3.10	28,324
2018-09-05	$3.25	$3.27	$3.16	$3.22	$3.22	33,040
2018-09-04	$3.17	$3.35	$3.08	$3.24	$3.24	78,249
2018-08-31	$3.30	$3.30	$3.12	$3.20	$3.20	120,367
2018-08-30	$3.30	$3.36	$3.30	$3.31	$3.31	29,444
2018-08-29	$3.35	$3.35	$3.30	$3.33	$3.33	17,375
2018-08-28	$3.37	$3.37	$3.35	$3.35	$3.35	5,571
2018-08-27	$3.34	$3.37	$3.32	$3.36	$3.36	25,491
2018-08-24	$3.30	$3.33	$3.30	$3.33	$3.33	16,471
2018-08-23	$3.35	$3.42	$3.30	$3.30	$3.30	19,054
2018-08-22	$3.33	$3.39	$3.33	$3.35	$3.35	6,180
2018-08-21	$3.28	$3.34	$3.28	$3.33	$3.33	44,299
2018-08-20	$3.32	$3.35	$3.29	$3.29	$3.29	19,144
2018-08-17	$3.38	$3.39	$3.30	$3.31	$3.31	24,066
2018-08-16	$3.37	$3.41	$3.34	$3.37	$3.37	65,934
2018-08-15	$3.48	$3.50	$3.30	$3.30	$3.30	38,979
2018-08-14	$3.46	$3.50	$3.46	$3.47	$3.47	17,149
2018-08-13	$3.50	$3.51	$3.45	$3.45	$3.45	13,103
2018-08-10	$3.49	$3.51	$3.46	$3.49	$3.49	34,501
2018-08-09	$3.50	$3.52	$3.48	$3.48	$3.48	32,401
2018-08-08	$3.50	$3.51	$3.47	$3.50	$3.50	39,834
2018-08-07	$3.50	$3.52	$3.48	$3.48	$3.48	21,200
2018-08-06	$3.50	$3.51	$3.49	$3.49	$3.49	16,327
2018-08-03	$3.50	$3.52	$3.48	$3.49	$3.49	19,566
2018-08-02	$3.55	$3.55	$3.50	$3.51	$3.51	5,614
2018-08-01	$3.62	$3.62	$3.50	$3.50	$3.50	38,399
2018-07-31	$3.52	$3.62	$3.51	$3.59	$3.59	35,824
2018-07-30	$3.61	$3.61	$3.51	$3.53	$3.53	45,619
2018-07-27	$3.53	$3.70	$3.53	$3.63	$3.63	41,487
2018-07-26	$3.60	$3.65	$3.53	$3.54	$3.54	15,517
2018-07-25	$3.57	$3.67	$3.46	$3.64	$3.64	155,399
2018-07-24	$3.63	$3.68	$3.58	$3.60	$3.60	31,383
2018-07-23	$3.68	$3.68	$3.55	$3.62	$3.62	41,114
2018-07-20	$3.63	$3.70	$3.61	$3.70	$3.70	4,790
2018-07-19	$3.64	$3.69	$3.58	$3.64	$3.64	33,310
2018-07-18	$3.70	$3.72	$3.64	$3.64	$3.64	69,380
2018-07-17	$3.68	$3.77	$3.68	$3.71	$3.71	57,550
2018-07-16	$3.61	$3.78	$3.60	$3.70	$3.70	155,142
2018-07-13	$3.65	$3.67	$3.53	$3.60	$3.60	22,544
2018-07-12	$3.67	$3.76	$3.65	$3.65	$3.65	19,117
2018-07-11	$3.70	$3.79	$3.61	$3.66	$3.66	59,711
2018-07-10	$3.72	$3.91	$3.68	$3.69	$3.69	20,911
2018-07-09	$3.70	$3.72	$3.64	$3.70	$3.70	22,639
2018-07-06	$3.63	$3.77	$3.53	$3.67	$3.67	201,996
2018-07-05	$3.65	$3.71	$3.61	$3.62	$3.62	43,545
2018-07-03	$3.66	$3.71	$3.66	$3.68	$3.68	25,977
2018-07-02	$3.71	$3.72	$3.67	$3.68	$3.68	89,305
2018-06-29	$3.59	$3.71	$3.59	$3.70	$3.70	45,452
2018-06-28	$3.65	$3.67	$3.57	$3.59	$3.59	109,013
2018-06-27	$3.68	$3.72	$3.61	$3.67	$3.67	93,196
2018-06-26	$3.53	$3.72	$3.53	$3.66	$3.66	73,145
2018-06-25	$3.48	$3.59	$3.48	$3.54	$3.54	92,744
2018-06-22	$3.50	$3.55	$3.41	$3.46	$3.46	2,849,860
2018-06-21	$3.57	$3.61	$3.49	$3.50	$3.50	96,710
2018-06-20	$3.54	$3.58	$3.52	$3.56	$3.56	64,082
2018-06-19	$3.61	$3.65	$3.50	$3.55	$3.55	80,517
2018-06-18	$3.59	$3.67	$3.53	$3.64	$3.64	56,209
2018-06-15	$3.57	$3.63	$3.53	$3.61	$3.61	67,686
2018-06-14	$3.63	$3.66	$3.57	$3.59	$3.59	54,458
2018-06-13	$3.69	$3.69	$3.57	$3.61	$3.61	30,437
2018-06-12	$3.70	$3.74	$3.67	$3.70	$3.70	86,907
2018-06-11	$3.60	$3.70	$3.60	$3.68	$3.68	62,633
2018-06-08	$3.56	$3.64	$3.54	$3.61	$3.61	70,862
2018-06-07	$3.58	$3.62	$3.50	$3.55	$3.55	36,755
2018-06-06	$3.55	$3.59	$3.50	$3.57	$3.57	45,876
2018-06-05	$3.52	$3.55	$3.50	$3.54	$3.54	62,388
2018-06-04	$3.58	$3.58	$3.50	$3.50	$3.50	49,459
2018-06-01	$3.58	$3.61	$3.50	$3.56	$3.56	69,203
2018-05-31	$3.59	$3.66	$3.51	$3.55	$3.55	83,657
2018-05-30	$3.62	$3.64	$3.60	$3.61	$3.61	67,703
2018-05-29	$3.55	$3.67	$3.55	$3.60	$3.60	111,455
2018-05-25	$3.50	$3.59	$3.50	$3.57	$3.57	41,077
2018-05-24	$3.55	$3.57	$3.46	$3.50	$3.50	117,722
2018-05-23	$3.61	$3.65	$3.50	$3.56	$3.56	31,413
2018-05-22	$3.63	$3.67	$3.55	$3.60	$3.60	37,371
2018-05-21	$3.67	$3.73	$3.55	$3.65	$3.65	36,185
2018-05-18	$3.65	$3.89	$3.64	$3.66	$3.66	93,729
2018-05-17	$3.63	$3.74	$3.62	$3.63	$3.63	44,169
2018-05-16	$3.60	$3.62	$3.58	$3.62	$3.62	63,544
2018-05-15	$3.60	$3.63	$3.57	$3.58	$3.58	39,825
2018-05-14	$3.63	$3.63	$3.59	$3.59	$3.59	25,494
2018-05-11	$3.52	$3.66	$3.52	$3.62	$3.62	63,636
2018-05-10	$3.53	$3.63	$3.53	$3.53	$3.53	52,105
2018-05-09	$3.51	$3.54	$3.50	$3.54	$3.54	36,413
2018-05-08	$3.54	$3.60	$3.49	$3.51	$3.51	41,790
2018-05-07	$3.52	$3.68	$3.51	$3.56	$3.56	46,274
2018-05-04	$3.49	$3.58	$3.48	$3.51	$3.51	40,564
2018-05-03	$3.59	$3.59	$3.43	$3.49	$3.49	78,981
2018-05-02	$3.53	$3.59	$3.52	$3.57	$3.57	21,558
2018-05-01	$3.53	$3.56	$3.50	$3.54	$3.54	31,762
2018-04-30	$3.60	$3.60	$3.50	$3.57	$3.57	47,281
2018-04-27	$3.60	$3.61	$3.55	$3.60	$3.60	51,585
2018-04-26	$3.62	$3.67	$3.51	$3.61	$3.61	62,369
2018-04-25	$3.60	$3.64	$3.59	$3.60	$3.60	39,692
2018-04-24	$3.57	$3.68	$3.57	$3.64	$3.64	99,706
2018-04-23	$3.52	$3.61	$3.50	$3.57	$3.57	79,766
2018-04-20	$3.51	$3.54	$3.50	$3.52	$3.52	34,398
2018-04-19	$3.46	$3.53	$3.45	$3.52	$3.52	133,164
2018-04-18	$3.47	$3.51	$3.44	$3.47	$3.47	68,941
2018-04-17	$3.37	$3.48	$3.33	$3.46	$3.46	76,511
2018-04-16	$3.15	$3.40	$3.11	$3.38	$3.38	91,977
2018-04-13	$3.15	$3.19	$3.10	$3.11	$3.11	37,875
2018-04-12	$3.00	$3.34	$3.00	$3.15	$3.15	156,551
2018-04-11	$2.90	$2.98	$2.90	$2.95	$2.95	28,808
2018-04-10	$2.92	$2.96	$2.90	$2.90	$2.90	28,708
2018-04-09	$2.82	$2.94	$2.81	$2.91	$2.91	41,573
2018-04-06	$2.79	$2.85	$2.79	$2.80	$2.80	109,772
2018-04-05	$2.85	$2.85	$2.78	$2.80	$2.80	80,054
2018-04-04	$2.85	$2.88	$2.79	$2.84	$2.84	74,415
2018-04-03	$3.04	$3.08	$2.85	$2.90	$2.90	66,303
2018-04-02	$3.06	$3.25	$2.97	$3.03	$3.03	46,809
2018-03-29	$3.21	$3.21	$3.06	$3.06	$3.06	143,383
2018-03-28	$3.19	$3.26	$3.12	$3.20	$3.20	89,806
2018-03-27	$3.25	$3.32	$3.15	$3.18	$3.18	99,407
2018-03-26	$3.19	$3.30	$3.10	$3.26	$3.26	78,673
2018-03-23	$3.05	$3.20	$3.00	$3.14	$3.14	446,389
2018-03-22	$3.05	$3.16	$3.05	$3.05	$3.05	32,830
2018-03-21	$3.05	$3.22	$3.03	$3.09	$3.09	26,118
2018-03-20	$3.27	$3.43	$3.04	$3.06	$3.06	64,443
2018-03-19	$3.25	$3.38	$3.15	$3.25	$3.25	76,320
2018-03-16	$3.21	$3.32	$3.17	$3.28	$3.28	70,824
2018-03-15	$3.35	$3.36	$3.20	$3.22	$3.22	34,594
2018-03-14	$3.38	$3.41	$3.28	$3.34	$3.34	41,902
2018-03-13	$3.41	$3.41	$3.33	$3.37	$3.37	131,170
2018-03-12	$3.37	$3.41	$3.37	$3.39	$3.39	53,420
2018-03-09	$3.39	$3.42	$3.33	$3.38	$3.38	57,845
2018-03-08	$3.48	$3.48	$3.30	$3.36	$3.36	88,040
2018-03-07	$3.30	$3.48	$3.24	$3.43	$3.43	180,334
2018-03-06	$3.21	$3.31	$3.08	$3.30	$3.30	109,773
2018-03-05	$3.15	$3.20	$3.04	$3.19	$3.19	119,363
2018-03-02	$3.07	$3.17	$3.00	$3.15	$3.15	139,614
2018-03-01	$2.78	$3.05	$2.75	$3.04	$3.04	227,105
2018-02-28	$2.87	$3.05	$2.74	$2.78	$2.78	223,651
2018-02-27	$2.92	$3.15	$2.78	$2.86	$2.86	305,511
2018-02-26	$2.75	$2.91	$2.65	$2.91	$2.91	216,178
2018-02-23	$2.74	$2.85	$2.66	$2.75	$2.75	186,283
2018-02-22	$2.79	$2.82	$2.70	$2.72	$2.72	50,829
2018-02-21	$2.80	$2.89	$2.76	$2.78	$2.78	70,070
2018-02-20	$2.89	$2.93	$2.77	$2.78	$2.78	22,290
2018-02-16	$3.01	$3.07	$2.90	$2.91	$2.91	40,113
2018-02-15	$2.92	$3.08	$2.88	$3.03	$3.03	49,054
2018-02-14	$2.92	$3.01	$2.87	$2.90	$2.90	62,269
2018-02-13	$2.98	$3.01	$2.90	$2.95	$2.95	44,949
2018-02-12	$2.95	$3.10	$2.95	$3.02	$3.02	153,224
2018-02-09	$3.00	$3.05	$2.82	$2.95	$2.95	309,963
2018-02-08	$3.20	$3.40	$2.80	$2.95	$2.95	413,765
2018-02-07	$2.91	$2.91	$2.63	$2.76	$2.76	464,238
2018-02-06	$2.70	$2.95	$2.68	$2.94	$2.94	216,894
2018-02-05	$3.00	$3.04	$2.64	$2.77	$2.77	87,571
2018-02-02	$3.10	$3.11	$3.01	$3.03	$3.03	54,644
2018-02-01	$3.08	$3.15	$3.08	$3.12	$3.12	23,875
2018-01-31	$3.12	$3.18	$3.07	$3.10	$3.10	127,640
2018-01-30	$3.09	$3.20	$3.09	$3.11	$3.11	73,686
2018-01-29	$3.24	$3.25	$3.03	$3.16	$3.16	140,977
2018-01-26	$3.31	$3.31	$3.25	$3.25	$3.25	77,288
2018-01-25	$3.35	$3.37	$3.30	$3.31	$3.31	60,771
2018-01-24	$3.36	$3.37	$3.32	$3.35	$3.35	58,136
2018-01-23	$3.36	$3.37	$3.28	$3.36	$3.36	53,687
2018-01-22	$3.34	$3.40	$3.28	$3.37	$3.37	162,142
2018-01-19	$3.30	$3.35	$3.20	$3.35	$3.35	69,334
2018-01-18	$3.21	$3.36	$3.15	$3.30	$3.30	75,412
2018-01-17	$3.14	$3.32	$3.14	$3.22	$3.22	86,836
2018-01-16	$3.43	$3.47	$3.08	$3.15	$3.15	134,046
2018-01-12	$3.45	$3.50	$3.42	$3.43	$3.43	128,281
2018-01-11	$3.33	$3.44	$3.29	$3.43	$3.43	205,539
2018-01-10	$3.45	$3.49	$3.26	$3.31	$3.31	111,567
2018-01-09	$3.38	$3.50	$3.34	$3.45	$3.45	379,405
2018-01-08	$3.35	$3.40	$3.31	$3.36	$3.36	118,363
2018-01-05	$3.26	$3.45	$3.25	$3.36	$3.36	119,756
2018-01-04	$3.40	$3.40	$3.23	$3.27	$3.27	169,041
2018-01-03	$3.40	$3.45	$3.35	$3.38	$3.38	153,679
2018-01-02	$3.42	$3.47	$3.25	$3.38	$3.38	1,813,776
2017-12-29	$3.58	$3.58	$3.40	$3.42	$3.42	182,165
2017-12-28	$3.63	$3.65	$3.57	$3.58	$3.58	38,989
2017-12-27	$3.65	$3.67	$3.60	$3.62	$3.62	26,193
2017-12-26	$3.85	$3.85	$3.65	$3.65	$3.65	39,040
2017-12-22	$3.76	$3.86	$3.75	$3.85	$3.85	35,086
2017-12-21	$3.79	$3.84	$3.79	$3.80	$3.80	18,177
2017-12-20	$3.89	$3.93	$3.77	$3.79	$3.79	31,094
2017-12-19	$4.01	$4.05	$3.85	$3.88	$3.88	47,076
2017-12-18	$3.94	$4.05	$3.94	$4.00	$4.00	59,050
2017-12-15	$3.97	$4.01	$3.90	$3.94	$3.94	124,842
2017-12-14	$4.03	$4.09	$3.95	$3.99	$3.99	69,397
2017-12-13	$4.03	$4.12	$4.03	$4.12	$4.12	5,912
2017-12-12	$4.08	$4.19	$4.02	$4.04	$4.04	17,659
2017-12-11	$4.05	$4.12	$4.05	$4.07	$4.07	33,266
2017-12-08	$4.14	$4.14	$4.03	$4.06	$4.06	9,334
2017-12-07	$4.00	$4.16	$4.00	$4.03	$4.03	14,490
2017-12-06	$3.98	$4.02	$3.95	$4.00	$4.00	15,579
2017-12-05	$3.96	$4.01	$3.96	$4.00	$4.00	14,692
2017-12-04	$4.10	$4.10	$3.99	$3.99	$3.99	24,362
2017-12-01	$4.13	$4.24	$4.09	$4.09	$4.09	82,839
2017-11-30	$4.31	$4.31	$4.15	$4.18	$4.18	26,564
2017-11-29	$4.31	$4.31	$4.22	$4.31	$4.31	29,917
2017-11-28	$4.24	$4.31	$4.18	$4.31	$4.31	235,594
2017-11-27	$4.20	$4.34	$4.20	$4.26	$4.26	72,821
2017-11-24	$4.25	$4.33	$4.22	$4.23	$4.23	6,260
2017-11-22	$4.33	$4.41	$4.27	$4.28	$4.28	40,212
2017-11-21	$4.20	$4.34	$4.17	$4.32	$4.32	18,117
2017-11-20	$4.24	$4.24	$4.16	$4.18	$4.18	5,979
2017-11-17	$3.98	$4.15	$3.92	$4.14	$4.14	120,146
2017-11-16	$4.03	$4.05	$3.99	$4.02	$4.02	49,174
2017-11-15	$4.05	$4.09	$4.01	$4.03	$4.03	38,032
2017-11-14	$4.05	$4.15	$4.03	$4.07	$4.07	71,120
2017-11-13	$4.14	$4.31	$3.97	$4.03	$4.03	59,763
2017-11-10	$4.38	$4.57	$4.12	$4.13	$4.13	84,454
2017-11-09	$4.47	$4.55	$4.25	$4.35	$4.35	48,621
2017-11-08	$4.45	$4.54	$4.37	$4.50	$4.50	39,650
2017-11-07	$4.63	$4.67	$4.45	$4.46	$4.46	25,383
2017-11-06	$4.73	$4.73	$4.62	$4.67	$4.67	18,882
2017-11-03	$4.69	$4.74	$4.50	$4.72	$4.72	30,500
2017-11-02	$4.71	$4.71	$4.48	$4.69	$4.69	105,830
2017-11-01	$5.00	$5.00	$4.72	$4.76	$4.76	38,515
2017-10-31	$4.78	$4.79	$4.71	$4.72	$4.72	342,912
2017-10-30	$4.81	$4.83	$4.76	$4.77	$4.77	19,441
2017-10-27	$4.90	$4.90	$4.67	$4.88	$4.88	33,580
2017-10-26	$4.78	$4.90	$4.74	$4.90	$4.90	95,412
2017-10-25	$4.74	$4.75	$4.70	$4.74	$4.74	10,094
2017-10-24	$4.80	$4.80	$4.72	$4.74	$4.74	19,239
2017-10-23	$4.86	$4.86	$4.77	$4.77	$4.77	9,229
2017-10-20	$4.86	$4.90	$4.83	$4.86	$4.86	17,363
2017-10-19	$4.80	$4.82	$4.74	$4.80	$4.80	9,126
2017-10-18	$4.75	$4.89	$4.69	$4.86	$4.86	13,820
2017-10-17	$4.90	$4.90	$4.71	$4.74	$4.74	22,578
2017-10-16	$4.90	$4.90	$4.88	$4.90	$4.90	32,209
2017-10-13	$4.88	$4.91	$4.88	$4.90	$4.90	18,505
2017-10-12	$4.86	$4.90	$4.86	$4.89	$4.89	35,172
2017-10-11	$4.86	$4.90	$4.86	$4.89	$4.89	27,224
2017-10-10	$4.89	$4.90	$4.88	$4.90	$4.90	65,745
2017-10-09	$4.90	$4.90	$4.86	$4.88	$4.88	52,890
2017-10-06	$4.88	$4.93	$4.86	$4.89	$4.89	30,021
2017-10-05	$4.90	$4.90	$4.86	$4.90	$4.90	16,693
2017-10-04	$4.88	$4.90	$4.86	$4.89	$4.89	350,629
2017-10-03	$4.88	$4.88	$4.86	$4.87	$4.87	23,031
2017-10-02	$4.80	$4.90	$4.80	$4.88	$4.88	23,280
2017-09-29	$4.79	$4.85	$4.75	$4.80	$4.80	13,523
2017-09-28	$4.73	$4.81	$4.66	$4.80	$4.80	16,683
2017-09-27	$4.85	$4.92	$4.58	$4.77	$4.77	115,769
2017-09-26	$4.77	$4.85	$4.77	$4.82	$4.82	17,888
2017-09-25	$4.72	$4.78	$4.70	$4.78	$4.78	10,310
2017-09-22	$4.66	$4.74	$4.66	$4.74	$4.74	27,890
2017-09-21	$4.59	$4.67	$4.43	$4.67	$4.67	18,355
2017-09-20	$4.61	$4.62	$4.56	$4.59	$4.59	21,187
2017-09-19	$4.62	$4.62	$4.55	$4.61	$4.61	25,207
2017-09-18	$4.63	$4.70	$4.60	$4.62	$4.62	56,152
2017-09-15	$4.61	$4.64	$4.54	$4.63	$4.63	158,243
2017-09-14	$4.44	$4.62	$4.44	$4.60	$4.60	34,572
2017-09-13	$4.39	$4.46	$4.39	$4.45	$4.45	16,323
2017-09-12	$4.39	$4.43	$4.35	$4.39	$4.39	19,042
2017-09-11	$4.29	$4.42	$4.25	$4.39	$4.39	22,372
2017-09-08	$4.23	$4.31	$4.23	$4.27	$4.27	18,007
2017-09-07	$4.13	$4.28	$4.06	$4.26	$4.26	58,770
2017-09-06	$4.00	$4.15	$3.92	$4.14	$4.14	20,814
2017-09-05	$4.01	$4.09	$3.95	$3.97	$3.97	32,614
2017-09-01	$4.02	$4.04	$3.90	$4.04	$4.04	20,779
2017-08-31	$4.02	$4.14	$3.97	$3.99	$3.99	32,764
2017-08-30	$4.00	$4.04	$3.96	$3.98	$3.98	20,115
2017-08-29	$3.93	$4.04	$3.93	$3.99	$3.99	12,826
2017-08-28	$4.03	$4.11	$3.90	$3.99	$3.99	31,094
2017-08-25	$4.10	$4.10	$3.98	$4.00	$4.00	12,771
2017-08-24	$4.08	$4.19	$3.99	$4.00	$4.00	62,612
2017-08-23	$3.97	$4.10	$3.97	$4.04	$4.04	17,500
2017-08-22	$3.91	$4.08	$3.91	$4.01	$4.01	20,593
2017-08-21	$4.03	$4.06	$3.92	$3.92	$3.92	18,052
2017-08-18	$4.05	$4.18	$4.00	$4.05	$4.05	21,812
2017-08-17	$4.14	$4.22	$4.10	$4.10	$4.10	57,964
2017-08-16	$4.10	$4.24	$4.10	$4.18	$4.18	36,737
2017-08-15	$4.17	$4.19	$4.10	$4.10	$4.10	26,521
2017-08-14	$4.13	$4.27	$4.12	$4.19	$4.19	16,896
2017-08-11	$4.14	$4.14	$4.10	$4.11	$4.11	21,466
2017-08-10	$4.10	$4.13	$4.10	$4.10	$4.10	56,400
2017-08-09	$4.10	$4.13	$4.10	$4.10	$4.10	14,200
2017-08-08	$4.21	$4.25	$4.10	$4.12	$4.12	53,600
2017-08-07	$4.42	$4.43	$4.24	$4.25	$4.25	21,730
2017-08-04	$4.65	$4.65	$4.40	$4.45	$4.45	17,808
2017-08-03	$4.42	$4.45	$4.32	$4.36	$4.36	17,187
2017-08-02	$4.62	$4.62	$4.43	$4.43	$4.43	25,117
2017-08-01	$4.39	$4.65	$4.34	$4.61	$4.61	96,494
2017-07-31	$4.34	$4.40	$4.29	$4.35	$4.35	34,522
2017-07-28	$4.36	$4.39	$4.30	$4.32	$4.32	16,563
2017-07-27	$4.44	$4.47	$4.35	$4.35	$4.35	12,272
2017-07-26	$4.43	$4.46	$4.38	$4.40	$4.40	10,365
2017-07-25	$4.39	$4.43	$4.38	$4.42	$4.42	25,553
2017-07-24	$4.35	$4.39	$4.35	$4.36	$4.36	22,577
2017-07-21	$4.44	$4.45	$4.34	$4.35	$4.35	34,235
2017-07-20	$4.36	$4.40	$4.31	$4.35	$4.35	43,682
2017-07-19	$4.36	$4.44	$4.35	$4.36	$4.36	19,237
2017-07-18	$4.26	$4.36	$4.26	$4.35	$4.35	19,890
2017-07-17	$4.32	$4.32	$4.27	$4.30	$4.30	27,692
2017-07-14	$4.29	$4.37	$4.29	$4.33	$4.33	12,446
2017-07-13	$4.25	$4.32	$4.25	$4.30	$4.30	10,534
2017-07-12	$4.28	$4.33	$4.25	$4.26	$4.26	15,816
2017-07-11	$4.26	$4.27	$4.23	$4.27	$4.27	21,131
2017-07-10	$4.20	$4.27	$4.18	$4.24	$4.24	35,996
2017-07-07	$4.19	$4.22	$4.19	$4.21	$4.21	9,963
2017-07-06	$4.16	$4.21	$4.13	$4.19	$4.19	22,663
2017-07-05	$4.20	$4.30	$4.19	$4.23	$4.23	26,987
2017-07-03	$4.35	$4.35	$4.22	$4.25	$4.25	6,783
2017-06-30	$4.20	$4.36	$4.20	$4.33	$4.33	33,165
2017-06-29	$4.24	$4.24	$4.17	$4.21	$4.21	18,634
2017-06-28	$4.25	$4.25	$4.14	$4.24	$4.24	20,782
2017-06-27	$4.31	$4.37	$4.15	$4.21	$4.21	32,675
2017-06-26	$4.55	$4.59	$4.18	$4.35	$4.35	41,646
2017-06-23	$4.42	$4.60	$4.32	$4.59	$4.59	204,923
2017-06-22	$4.39	$4.45	$4.38	$4.41	$4.41	17,496
2017-06-21	$4.40	$4.43	$4.37	$4.38	$4.38	25,038
2017-06-20	$4.40	$4.43	$4.37	$4.40	$4.40	19,422
2017-06-19	$4.46	$4.46	$4.39	$4.44	$4.44	21,453
2017-06-16	$4.37	$4.47	$4.33	$4.46	$4.46	88,862
2017-06-15	$4.37	$4.46	$4.37	$4.40	$4.40	13,748
2017-06-14	$4.44	$4.45	$4.37	$4.44	$4.44	44,153
2017-06-13	$4.48	$4.50	$4.40	$4.42	$4.42	24,761
2017-06-12	$4.44	$4.46	$4.38	$4.43	$4.43	75,157
2017-06-09	$4.26	$4.49	$4.25	$4.43	$4.43	38,658
2017-06-08	$4.19	$4.25	$4.19	$4.25	$4.25	14,735
2017-06-07	$4.21	$4.23	$4.17	$4.20	$4.20	20,459
2017-06-06	$4.20	$4.25	$4.18	$4.22	$4.22	31,010
2017-06-05	$4.20	$4.25	$4.17	$4.22	$4.22	76,020
2017-06-02	$4.20	$4.25	$4.19	$4.21	$4.21	18,278
2017-06-01	$4.15	$4.22	$4.15	$4.21	$4.21	27,023
2017-05-31	$4.15	$4.21	$4.15	$4.15	$4.15	9,688
2017-05-30	$4.15	$4.19	$4.14	$4.15	$4.15	32,753
2017-05-26	$4.16	$4.20	$4.13	$4.17	$4.17	30,297
2017-05-25	$4.15	$4.22	$4.11	$4.16	$4.16	35,775
2017-05-24	$4.16	$4.17	$4.13	$4.15	$4.15	5,854
2017-05-23	$4.20	$4.25	$4.15	$4.17	$4.17	8,416
2017-05-22	$4.20	$4.22	$4.14	$4.19	$4.19	33,961
2017-05-19	$4.20	$4.23	$4.20	$4.21	$4.21	40,043
2017-05-18	$4.20	$4.35	$4.20	$4.23	$4.23	35,365
2017-05-17	$4.22	$4.26	$4.11	$4.14	$4.14	50,870
2017-05-16	$4.29	$4.34	$4.23	$4.31	$4.31	52,716
2017-05-15	$4.27	$4.35	$4.27	$4.31	$4.31	20,965
2017-05-12	$4.25	$4.34	$4.25	$4.29	$4.29	53,202
2017-05-11	$4.30	$4.42	$4.22	$4.29	$4.29	27,686
2017-05-10	$4.30	$4.43	$4.27	$4.32	$4.32	19,261
2017-05-09	$4.40	$4.40	$4.17	$4.30	$4.30	55,209
2017-05-08	$4.55	$4.60	$4.32	$4.34	$4.34	65,934
2017-05-05	$4.55	$4.63	$4.55	$4.60	$4.60	87,768
2017-05-04	$4.57	$4.57	$4.41	$4.55	$4.55	41,622
2017-05-03	$4.70	$4.84	$4.69	$4.75	$4.75	41,036
2017-05-02	$4.67	$4.77	$4.58	$4.70	$4.70	37,359
2017-05-01	$4.58	$4.74	$4.55	$4.63	$4.63	24,428
2017-04-28	$4.47	$4.61	$4.47	$4.57	$4.57	21,628
2017-04-27	$4.57	$4.58	$4.47	$4.56	$4.56	31,665
2017-04-26	$4.54	$4.64	$4.41	$4.57	$4.57	82,244
2017-04-25	$4.66	$4.69	$4.50	$4.56	$4.56	33,700
2017-04-24	$4.56	$4.60	$4.48	$4.60	$4.60	23,398
2017-04-21	$4.52	$4.53	$4.43	$4.47	$4.47	31,590
2017-04-20	$4.46	$4.55	$4.46	$4.54	$4.54	19,658
2017-04-19	$4.39	$4.49	$4.39	$4.46	$4.46	24,955
2017-04-18	$4.32	$4.40	$4.29	$4.40	$4.40	27,384
2017-04-17	$4.27	$4.40	$4.27	$4.36	$4.36	32,318
2017-04-13	$4.25	$4.40	$4.21	$4.29	$4.29	125,077
2017-04-12	$4.35	$4.36	$4.27	$4.29	$4.29	829,360
2017-04-11	$4.35	$4.40	$4.33	$4.37	$4.37	23,891
2017-04-10	$4.42	$4.42	$4.33	$4.36	$4.36	17,659
2017-04-07	$4.37	$4.48	$4.36	$4.40	$4.40	31,924
2017-04-06	$4.41	$4.44	$4.38	$4.40	$4.40	36,245
2017-04-05	$4.56	$4.61	$4.40	$4.41	$4.41	32,869
2017-04-04	$4.74	$4.74	$4.50	$4.53	$4.53	43,228
2017-04-03	$4.81	$4.84	$4.73	$4.73	$4.73	32,592
2017-03-31	$4.61	$4.93	$4.61	$4.84	$4.84	98,571
2017-03-30	$4.58	$4.67	$4.58	$4.64	$4.64	24,064
2017-03-29	$4.56	$4.63	$4.55	$4.60	$4.60	14,433
2017-03-28	$4.52	$4.63	$4.50	$4.58	$4.58	33,193
2017-03-27	$4.50	$4.60	$4.50	$4.56	$4.56	35,610
2017-03-24	$4.73	$4.79	$4.52	$4.54	$4.54	16,287
2017-03-23	$4.55	$4.66	$4.51	$4.60	$4.60	11,205
2017-03-22	$4.59	$4.59	$4.50	$4.58	$4.58	31,412
2017-03-21	$4.83	$4.83	$4.59	$4.62	$4.62	28,204
2017-03-20	$4.75	$4.94	$4.66	$4.82	$4.82	67,966
2017-03-17	$4.70	$4.81	$4.70	$4.78	$4.78	97,117
2017-03-16	$4.81	$4.87	$4.70	$4.73	$4.73	26,106
2017-03-15	$4.65	$4.81	$4.65	$4.78	$4.78	17,177
2017-03-14	$4.68	$4.69	$4.61	$4.66	$4.66	18,324
2017-03-13	$4.63	$4.71	$4.63	$4.70	$4.70	27,142
2017-03-10	$4.62	$4.68	$4.62	$4.65	$4.65	29,428
2017-03-09	$4.93	$4.93	$4.59	$4.62	$4.62	13,745
2017-03-08	$4.71	$4.75	$4.61	$4.64	$4.64	25,621
2017-03-07	$4.69	$4.74	$4.66	$4.67	$4.67	19,751
2017-03-06	$4.87	$4.87	$4.65	$4.72	$4.72	53,100
2017-03-03	$4.95	$4.95	$4.89	$4.91	$4.91	30,097
2017-03-02	$4.92	$4.97	$4.92	$4.94	$4.94	76,665
2017-03-01	$5.00	$5.08	$4.91	$4.94	$4.94	26,902
2017-02-28	$5.01	$5.06	$4.85	$4.90	$4.90	78,387
2017-02-27	$5.07	$5.13	$5.01	$5.03	$5.03	18,609
2017-02-24	$5.11	$5.22	$5.03	$5.07	$5.07	13,657
2017-02-23	$5.15	$5.25	$5.15	$5.18	$5.18	16,925
2017-02-22	$5.19	$5.24	$5.14	$5.20	$5.20	23,725
2017-02-21	$5.01	$5.27	$4.95	$5.22	$5.22	52,053
2017-02-17	$4.92	$5.06	$4.92	$5.03	$5.03	102,987
2017-02-16	$4.90	$4.95	$4.90	$4.93	$4.93	36,536
2017-02-15	$4.92	$4.97	$4.89	$4.95	$4.95	66,417
2017-02-14	$4.84	$4.95	$4.80	$4.94	$4.94	40,850
2017-02-13	$4.83	$4.92	$4.75	$4.91	$4.91	23,996
2017-02-10	$4.84	$4.90	$4.79	$4.83	$4.83	248,785
2017-02-09	$4.78	$4.98	$4.78	$4.84	$4.84	246,453
2017-02-08	$5.15	$5.20	$5.02	$5.03	$5.03	46,967
2017-02-07	$5.23	$5.25	$5.14	$5.17	$5.17	71,390
2017-02-06	$5.27	$5.28	$5.17	$5.20	$5.20	21,254
2017-02-03	$5.32	$5.34	$5.25	$5.27	$5.27	26,443
2017-02-02	$5.34	$5.34	$5.24	$5.27	$5.27	24,563
2017-02-01	$5.38	$5.40	$5.31	$5.32	$5.32	14,964
2017-01-31	$5.28	$5.37	$5.24	$5.35	$5.35	213,489
2017-01-30	$5.37	$5.44	$5.26	$5.31	$5.31	24,539
2017-01-27	$5.40	$5.45	$5.37	$5.42	$5.42	121,772
2017-01-26	$5.30	$5.45	$5.30	$5.40	$5.40	79,468
2017-01-25	$5.30	$5.30	$5.25	$5.29	$5.29	61,159
2017-01-24	$5.15	$5.30	$5.15	$5.28	$5.28	44,814
2017-01-23	$5.08	$5.23	$5.08	$5.15	$5.15	43,904
2017-01-20	$5.10	$5.15	$5.09	$5.12	$5.12	32,972
2017-01-19	$5.09	$5.12	$5.07	$5.08	$5.08	34,400
2017-01-18	$5.14	$5.14	$5.10	$5.12	$5.12	18,653
2017-01-17	$5.10	$5.13	$5.00	$5.10	$5.10	48,063
2017-01-13	$5.15	$5.16	$5.10	$5.12	$5.12	33,149
2017-01-12	$5.26	$5.26	$5.07	$5.09	$5.09	11,361
2017-01-11	$5.09	$5.35	$5.05	$5.28	$5.28	58,509
2017-01-10	$4.94	$5.14	$4.94	$5.09	$5.09	76,436
2017-01-09	$4.90	$5.00	$4.82	$4.93	$4.93	158,220
2017-01-06	$4.94	$4.94	$4.85	$4.91	$4.91	30,253
2017-01-05	$4.88	$4.95	$4.88	$4.90	$4.90	20,088
2017-01-04	$4.80	$4.94	$4.80	$4.92	$4.92	30,520
2017-01-03	$4.89	$5.00	$4.72	$4.80	$4.80	106,710
2016-12-30	$4.91	$4.94	$4.84	$4.86	$4.86	38,926
2016-12-29	$4.92	$4.96	$4.87	$4.93	$4.93	23,990
2016-12-28	$4.90	$4.97	$4.90	$4.93	$4.93	23,579
2016-12-27	$4.90	$4.97	$4.89	$4.94	$4.94	22,622
2016-12-23	$4.84	$4.95	$4.82	$4.93	$4.93	24,176
2016-12-22	$5.03	$5.03	$4.83	$4.87	$4.87	42,283
2016-12-21	$5.03	$5.08	$4.90	$4.92	$4.92	21,516
2016-12-20	$4.96	$5.10	$4.96	$5.06	$5.06	18,165
2016-12-19	$4.81	$4.97	$4.81	$4.94	$4.94	20,024
2016-12-16	$4.92	$4.92	$4.66	$4.81	$4.81	161,602
2016-12-15	$5.00	$5.00	$4.88	$4.89	$4.89	44,380
2016-12-14	$4.94	$5.04	$4.90	$4.95	$4.95	123,620
2016-12-13	$4.83	$5.01	$4.83	$4.95	$4.95	21,567
2016-12-12	$5.01	$5.02	$4.82	$4.85	$4.85	24,737
2016-12-09	$4.87	$5.14	$4.84	$5.06	$5.06	46,777
2016-12-08	$4.77	$4.92	$4.68	$4.90	$4.90	51,622
2016-12-07	$4.80	$4.80	$4.62	$4.74	$4.74	29,859
2016-12-06	$4.75	$4.77	$4.72	$4.73	$4.73	24,919
2016-12-05	$4.75	$4.83	$4.67	$4.71	$4.71	27,629
2016-12-02	$4.84	$4.94	$4.67	$4.75	$4.75	11,859
2016-12-01	$5.05	$5.08	$4.74	$4.88	$4.88	91,032
2016-11-30	$4.90	$4.90	$4.60	$4.68	$4.68	16,482
2016-11-29	$4.96	$4.97	$4.83	$4.84	$4.84	16,155
2016-11-28	$5.08	$5.09	$4.90	$4.91	$4.91	24,160
2016-11-25	$4.87	$5.08	$4.74	$5.04	$5.04	16,533
2016-11-23	$4.65	$4.91	$4.50	$4.90	$4.90	20,993
2016-11-22	$4.70	$4.74	$4.68	$4.70	$4.70	46,846
2016-11-21	$4.70	$4.71	$4.65	$4.70	$4.70	84,320
2016-11-18	$4.65	$4.75	$4.52	$4.70	$4.70	44,337
2016-11-17	$4.62	$4.70	$4.62	$4.68	$4.68	20,453
2016-11-16	$4.70	$4.70	$4.53	$4.56	$4.56	20,399
2016-11-15	$4.69	$4.77	$4.67	$4.70	$4.70	28,568
2016-11-14	$5.02	$5.02	$4.32	$4.73	$4.73	57,647
2016-11-11	$4.60	$5.07	$4.60	$4.94	$4.94	124,133
2016-11-10	$4.43	$4.58	$4.33	$4.56	$4.56	85,598
2016-11-09	$4.12	$4.35	$4.12	$4.35	$4.35	458,975
2016-11-08	$4.12	$4.14	$4.12	$4.13	$4.13	11,179
2016-11-07	$4.23	$4.23	$4.09	$4.12	$4.12	57,938
2016-11-04	$4.23	$4.28	$4.11	$4.12	$4.12	56,309
2016-11-03	$4.39	$4.39	$4.23	$4.23	$4.23	14,622
2016-11-02	$4.36	$4.45	$4.33	$4.33	$4.33	10,253
2016-11-01	$4.50	$4.69	$4.37	$4.38	$4.38	17,067
2016-10-31	$4.41	$4.55	$4.31	$4.46	$4.46	50,125
2016-10-28	$4.45	$4.56	$4.42	$4.43	$4.43	7,942
2016-10-27	$4.56	$4.56	$4.41	$4.45	$4.45	25,333
2016-10-26	$4.52	$4.56	$4.49	$4.52	$4.52	18,204
2016-10-25	$4.61	$4.61	$4.52	$4.55	$4.55	9,731
2016-10-24	$4.62	$4.63	$4.53	$4.59	$4.59	14,435
2016-10-21	$4.54	$4.65	$4.46	$4.58	$4.58	8,855
2016-10-20	$4.69	$4.73	$4.56	$4.59	$4.59	21,643
2016-10-19	$4.76	$4.79	$4.70	$4.73	$4.73	19,220
2016-10-18	$4.86	$4.90	$4.72	$4.73	$4.73	25,270
2016-10-17	$4.80	$4.84	$4.61	$4.81	$4.81	74,230
2016-10-14	$4.78	$4.82	$4.75	$4.80	$4.80	32,956
2016-10-13	$4.88	$4.88	$4.70	$4.78	$4.78	65,831
2016-10-12	$4.88	$4.91	$4.86	$4.89	$4.89	38,249
2016-10-11	$4.92	$4.97	$4.86	$4.86	$4.86	28,271
2016-10-10	$4.75	$4.93	$4.75	$4.92	$4.92	35,249
2016-10-07	$4.62	$4.75	$4.60	$4.72	$4.72	33,140
2016-10-06	$4.54	$4.62	$4.53	$4.61	$4.61	16,782
2016-10-05	$4.39	$4.61	$4.39	$4.58	$4.58	26,045
2016-10-04	$4.43	$4.44	$4.39	$4.41	$4.41	11,137
2016-10-03	$4.42	$4.49	$4.39	$4.43	$4.43	14,274
2016-09-30	$4.42	$4.49	$4.36	$4.46	$4.46	29,149
2016-09-29	$4.43	$4.47	$4.40	$4.43	$4.43	11,660
2016-09-28	$4.38	$4.46	$4.32	$4.44	$4.44	20,712
2016-09-27	$4.35	$4.38	$4.32	$4.34	$4.34	15,358
2016-09-26	$4.33	$4.37	$4.32	$4.35	$4.35	26,034
2016-09-23	$4.33	$4.37	$4.27	$4.33	$4.33	20,924
2016-09-22	$4.41	$4.41	$4.34	$4.37	$4.37	38,834
2016-09-21	$4.29	$4.39	$4.26	$4.37	$4.37	59,384
2016-09-20	$4.39	$4.39	$4.22	$4.26	$4.26	29,999
2016-09-19	$4.47	$4.59	$4.36	$4.38	$4.38	27,764
2016-09-16	$4.25	$4.62	$4.24	$4.49	$4.49	120,558
2016-09-15	$4.16	$4.23	$4.12	$4.22	$4.22	22,657
2016-09-14	$4.17	$4.18	$4.12	$4.16	$4.16	18,567
2016-09-13	$4.25	$4.32	$4.15	$4.17	$4.17	56,791
2016-09-12	$4.20	$4.32	$4.20	$4.29	$4.29	60,746
2016-09-09	$4.50	$4.51	$4.25	$4.26	$4.26	65,995
2016-09-08	$4.51	$4.53	$4.48	$4.50	$4.50	42,704
2016-09-07	$4.66	$4.71	$4.46	$4.48	$4.48	63,134
2016-09-06	$4.74	$4.74	$4.63	$4.66	$4.66	52,770
2016-09-02	$4.88	$4.93	$4.72	$4.76	$4.76	145,188
2016-09-01	$4.81	$4.86	$4.81	$4.83	$4.83	31,544
2016-08-31	$4.87	$4.89	$4.79	$4.79	$4.79	48,814
2016-08-30	$4.88	$4.94	$4.87	$4.88	$4.88	7,029
2016-08-29	$4.90	$4.93	$4.87	$4.89	$4.89	16,403
2016-08-26	$4.95	$4.99	$4.85	$4.91	$4.91	21,596
2016-08-25	$5.00	$5.02	$4.96	$4.98	$4.98	8,672
2016-08-24	$4.90	$5.10	$4.85	$5.00	$5.00	53,875
2016-08-23	$4.83	$4.90	$4.83	$4.88	$4.88	27,460
2016-08-22	$4.82	$4.89	$4.76	$4.84	$4.84	14,712
2016-08-19	$4.86	$4.86	$4.77	$4.82	$4.82	19,823
2016-08-18	$4.87	$4.87	$4.82	$4.85	$4.85	13,757
2016-08-17	$4.80	$4.90	$4.79	$4.84	$4.84	32,933
2016-08-16	$4.76	$4.85	$4.76	$4.83	$4.83	34,285
2016-08-15	$4.68	$4.81	$4.68	$4.80	$4.80	29,326
2016-08-12	$4.70	$4.75	$4.68	$4.70	$4.70	19,201
2016-08-11	$4.70	$4.74	$4.69	$4.74	$4.74	12,820
2016-08-10	$4.67	$4.71	$4.58	$4.70	$4.70	42,294
2016-08-09	$4.67	$4.71	$4.63	$4.67	$4.67	37,712
2016-08-08	$4.65	$4.70	$4.58	$4.69	$4.69	22,554
2016-08-05	$4.57	$4.71	$4.54	$4.68	$4.68	46,590
2016-08-04	$4.38	$4.57	$4.37	$4.54	$4.54	41,075
2016-08-03	$4.19	$4.28	$4.10	$4.27	$4.27	17,061
2016-08-02	$4.40	$4.45	$4.17	$4.17	$4.17	32,439
2016-08-01	$4.34	$4.44	$4.29	$4.39	$4.39	34,642
2016-07-29	$4.25	$4.37	$4.23	$4.33	$4.33	43,571
2016-07-28	$4.25	$4.28	$4.23	$4.28	$4.28	38,015
2016-07-27	$4.32	$4.32	$4.15	$4.22	$4.22	22,463
2016-07-26	$4.29	$4.30	$4.22	$4.24	$4.24	67,272
2016-07-25	$4.23	$4.35	$4.23	$4.31	$4.31	113,216
2016-07-22	$4.20	$4.26	$4.20	$4.26	$4.26	24,665
2016-07-21	$4.20	$4.23	$4.17	$4.20	$4.20	14,664
2016-07-20	$4.14	$4.24	$4.06	$4.22	$4.22	32,152
2016-07-19	$4.18	$4.18	$4.05	$4.10	$4.10	42,318
2016-07-18	$4.18	$4.22	$4.12	$4.17	$4.17	18,951
2016-07-15	$4.21	$4.31	$4.07	$4.21	$4.21	31,503
2016-07-14	$4.30	$4.30	$4.15	$4.16	$4.16	9,999
2016-07-13	$4.36	$4.36	$4.24	$4.27	$4.27	37,975
2016-07-12	$4.19	$4.34	$4.17	$4.31	$4.31	34,838
2016-07-11	$4.06	$4.16	$4.04	$4.14	$4.14	36,955
2016-07-08	$4.06	$4.08	$4.04	$4.07	$4.07	27,458
2016-07-07	$4.04	$4.05	$3.97	$4.02	$4.02	22,246
2016-07-06	$4.07	$4.08	$4.02	$4.05	$4.05	32,981
2016-07-05	$4.22	$4.22	$4.11	$4.11	$4.11	30,299
2016-07-01	$4.33	$4.36	$4.24	$4.28	$4.28	40,292
2016-06-30	$4.28	$4.33	$4.28	$4.31	$4.31	22,871
2016-06-29	$4.24	$4.30	$4.23	$4.27	$4.27	187,300
2016-06-28	$4.17	$4.25	$4.12	$4.20	$4.20	52,044
2016-06-27	$4.11	$4.22	$4.07	$4.13	$4.13	84,858
2016-06-24	$4.26	$4.37	$4.11	$4.15	$4.15	146,330
2016-06-23	$4.33	$4.45	$4.28	$4.35	$4.35	295,327
2016-06-22	$4.45	$4.45	$4.26	$4.30	$4.30	32,212
2016-06-21	$4.43	$4.45	$4.39	$4.43	$4.43	13,464
2016-06-20	$4.44	$4.52	$4.42	$4.44	$4.44	16,889
2016-06-17	$4.55	$4.59	$4.41	$4.42	$4.42	80,056
2016-06-16	$4.43	$4.54	$4.43	$4.53	$4.53	27,530
2016-06-15	$4.45	$4.60	$4.40	$4.49	$4.49	16,486
2016-06-14	$4.41	$4.51	$4.29	$4.48	$4.48	45,502
2016-06-13	$4.32	$4.42	$4.30	$4.40	$4.40	19,815
2016-06-10	$4.36	$4.39	$4.26	$4.36	$4.36	24,247
2016-06-09	$4.34	$4.45	$4.32	$4.43	$4.43	20,005
2016-06-08	$4.31	$4.41	$4.23	$4.39	$4.39	86,244
2016-06-07	$4.02	$4.30	$4.02	$4.26	$4.26	32,294
2016-06-06	$4.25	$4.31	$4.22	$4.26	$4.26	29,240
2016-06-03	$4.22	$4.38	$4.18	$4.23	$4.23	14,835
2016-06-02	$4.26	$4.26	$4.21	$4.25	$4.25	27,181
2016-06-01	$4.25	$4.29	$4.23	$4.25	$4.25	27,349
2016-05-31	$4.24	$4.33	$4.22	$4.30	$4.30	21,112
2016-05-27	$4.18	$4.25	$4.17	$4.25	$4.25	21,562
2016-05-26	$4.24	$4.27	$4.21	$4.21	$4.21	8,388
2016-05-25	$4.25	$4.28	$4.22	$4.23	$4.23	12,230
2016-05-24	$4.19	$4.27	$4.15	$4.24	$4.24	24,880
2016-05-23	$4.21	$4.26	$4.14	$4.20	$4.20	203,662
2016-05-20	$4.11	$4.24	$4.06	$4.18	$4.18	25,829
2016-05-19	$4.24	$4.24	$4.00	$4.08	$4.08	19,718
2016-05-18	$4.20	$4.25	$4.16	$4.23	$4.23	23,195
2016-05-17	$4.38	$4.38	$4.17	$4.21	$4.21	84,921
2016-05-16	$4.36	$4.40	$4.35	$4.38	$4.38	22,832
2016-05-13	$4.34	$4.40	$4.32	$4.36	$4.36	76,217
2016-05-12	$4.38	$4.40	$4.26	$4.37	$4.37	41,397
2016-05-11	$4.44	$4.46	$4.37	$4.40	$4.40	189,162
2016-05-10	$4.42	$4.43	$4.38	$4.42	$4.42	135,016
2016-05-09	$4.39	$4.43	$4.30	$4.39	$4.39	81,697
2016-05-06	$4.22	$4.44	$4.22	$4.43	$4.43	81,825
2016-05-05	$4.55	$4.56	$4.45	$4.49	$4.49	109,437
2016-05-04	$4.55	$4.58	$4.51	$4.54	$4.54	144,589
2016-05-03	$4.55	$4.59	$4.52	$4.55	$4.55	23,545
2016-05-02	$4.60	$4.65	$4.57	$4.59	$4.59	18,284
2016-04-29	$4.55	$4.59	$4.53	$4.56	$4.56	30,499
2016-04-28	$4.56	$4.65	$4.55	$4.55	$4.55	14,555
2016-04-27	$4.53	$4.58	$4.47	$4.57	$4.57	21,905
2016-04-26	$4.53	$4.53	$4.49	$4.52	$4.52	37,824
2016-04-25	$4.47	$4.55	$4.46	$4.49	$4.49	18,059
2016-04-22	$4.36	$4.47	$4.36	$4.47	$4.47	15,881
2016-04-21	$4.44	$4.46	$4.30	$4.39	$4.39	232,915
2016-04-20	$4.45	$4.45	$4.40	$4.41	$4.41	10,243
2016-04-19	$4.45	$4.46	$4.40	$4.41	$4.41	28,291
2016-04-18	$4.29	$4.42	$4.29	$4.41	$4.41	121,753
2016-04-15	$4.26	$4.35	$4.26	$4.34	$4.34	23,190
2016-04-14	$4.30	$4.33	$4.25	$4.29	$4.29	25,135
2016-04-13	$4.19	$4.32	$4.17	$4.31	$4.31	41,782
2016-04-12	$4.07	$4.16	$4.05	$4.16	$4.16	14,323
2016-04-11	$4.05	$4.13	$4.01	$4.07	$4.07	21,135
2016-04-08	$4.05	$4.09	$4.00	$4.02	$4.02	13,519
2016-04-07	$4.13	$4.13	$4.03	$4.04	$4.04	22,693
2016-04-06	$4.02	$4.15	$4.00	$4.14	$4.14	28,772
2016-04-05	$4.00	$4.14	$4.00	$4.00	$4.00	16,124
2016-04-04	$4.04	$4.11	$4.01	$4.01	$4.01	15,548
2016-04-01	$4.00	$4.07	$4.00	$4.05	$4.05	25,079
2016-03-31	$4.03	$4.14	$4.03	$4.06	$4.06	28,672
2016-03-30	$4.07	$4.18	$4.01	$4.03	$4.03	15,222
2016-03-29	$4.01	$4.09	$4.00	$4.06	$4.06	38,625
2016-03-28	$4.07	$4.14	$4.01	$4.01	$4.01	14,630
2016-03-24	$4.00	$4.08	$4.00	$4.07	$4.07	17,535
2016-03-23	$4.13	$4.16	$4.00	$4.00	$4.00	39,692
2016-03-22	$4.14	$4.17	$4.13	$4.14	$4.14	14,751
2016-03-21	$4.20	$4.26	$4.13	$4.14	$4.14	25,629
2016-03-18	$4.28	$4.30	$4.18	$4.19	$4.19	175,792
2016-03-17	$4.15	$4.26	$4.15	$4.24	$4.24	138,288
2016-03-16	$4.13	$4.17	$4.13	$4.16	$4.16	30,638
2016-03-15	$4.25	$4.43	$4.13	$4.13	$4.13	47,425
2016-03-14	$4.27	$4.30	$4.25	$4.26	$4.26	27,047
2016-03-11	$4.19	$4.30	$4.19	$4.30	$4.30	40,165
2016-03-10	$4.26	$4.38	$4.11	$4.16	$4.16	34,943
2016-03-09	$4.27	$4.33	$4.23	$4.28	$4.28	27,538
2016-03-08	$4.23	$4.39	$4.17	$4.26	$4.26	39,413
2016-03-07	$4.19	$4.29	$3.86	$4.25	$4.25	50,256
2016-03-04	$4.14	$4.24	$4.11	$4.18	$4.18	46,280
2016-03-03	$4.12	$4.22	$4.06	$4.13	$4.13	42,617
2016-03-02	$3.97	$4.15	$3.97	$4.12	$4.12	66,309
2016-03-01	$3.91	$3.99	$3.91	$3.99	$3.99	50,332
2016-02-29	$3.81	$3.93	$3.81	$3.90	$3.90	34,980
2016-02-26	$3.83	$3.86	$3.79	$3.84	$3.84	19,220
2016-02-25	$3.78	$3.84	$3.67	$3.81	$3.81	24,857
2016-02-24	$3.68	$3.83	$3.68	$3.77	$3.77	36,158
2016-02-23	$3.71	$3.81	$3.69	$3.72	$3.72	45,690
2016-02-22	$3.69	$3.80	$3.66	$3.71	$3.71	118,502
2016-02-19	$3.41	$3.74	$3.41	$3.69	$3.69	142,932
2016-02-18	$3.53	$3.63	$3.50	$3.54	$3.54	89,162
2016-02-17	$3.49	$3.52	$3.42	$3.51	$3.51	77,585
2016-02-16	$3.49	$3.52	$3.41	$3.44	$3.44	40,307
2016-02-12	$3.48	$3.48	$3.30	$3.46	$3.46	123,178
2016-02-11	$3.14	$3.49	$3.14	$3.44	$3.44	43,546
2016-02-10	$3.26	$3.34	$3.04	$3.22	$3.22	119,051
2016-02-09	$3.37	$3.42	$3.25	$3.25	$3.25	22,325
2016-02-08	$3.30	$3.46	$3.25	$3.41	$3.41	56,905
2016-02-05	$3.54	$3.67	$3.30	$3.34	$3.34	61,782
2016-02-04	$3.43	$3.59	$3.43	$3.55	$3.55	19,866
2016-02-03	$3.45	$3.54	$3.32	$3.44	$3.44	73,539
2016-02-02	$3.50	$3.50	$3.44	$3.44	$3.44	39,491
2016-02-01	$3.63	$3.63	$3.48	$3.55	$3.55	16,056
2016-01-29	$3.55	$3.74	$3.55	$3.62	$3.62	46,770
2016-01-28	$3.56	$3.65	$3.54	$3.55	$3.55	27,503
2016-01-27	$3.64	$3.72	$3.51	$3.53	$3.53	21,882
2016-01-26	$3.61	$3.68	$3.53	$3.68	$3.68	25,083
2016-01-25	$3.78	$3.78	$3.56	$3.57	$3.57	16,900
2016-01-22	$3.55	$3.80	$3.49	$3.79	$3.79	84,137
2016-01-21	$3.60	$3.62	$3.32	$3.54	$3.54	51,604
2016-01-20	$3.38	$3.66	$3.27	$3.59	$3.59	166,516
2016-01-19	$3.53	$3.56	$3.31	$3.40	$3.40	137,304
2016-01-15	$3.54	$3.58	$3.27	$3.53	$3.53	265,976
2016-01-14	$3.69	$3.75	$3.50	$3.62	$3.62	131,324
2016-01-13	$4.00	$4.05	$3.50	$3.57	$3.57	380,116
2016-01-12	$3.72	$4.11	$3.52	$3.92	$3.92	359,383
2016-01-11	$3.76	$4.19	$3.60	$3.69	$3.69	31,544
2016-01-08	$3.84	$3.98	$3.73	$3.75	$3.75	145,984
2016-01-07	$3.92	$3.97	$3.81	$3.84	$3.84	59,753
2016-01-06	$4.01	$4.02	$3.94	$3.98	$3.98	36,782
2016-01-05	$4.15	$4.22	$3.99	$4.03	$4.03	39,523
2016-01-04	$4.19	$4.26	$4.01	$4.22	$4.22	69,243
2015-12-31	$4.25	$4.30	$4.25	$4.25	$4.25	45,078
2015-12-30	$4.26	$4.30	$4.20	$4.25	$4.25	36,373
2015-12-29	$4.27	$4.30	$4.23	$4.29	$4.29	26,697
2015-12-28	$4.25	$4.29	$4.24	$4.26	$4.26	19,121
2015-12-24	$4.26	$4.29	$4.25	$4.26	$4.26	6,409
2015-12-23	$4.29	$4.29	$4.20	$4.27	$4.27	47,663
2015-12-22	$4.23	$4.29	$4.21	$4.28	$4.28	92,469
2015-12-21	$4.34	$4.35	$4.23	$4.26	$4.26	34,030
2015-12-18	$4.37	$4.46	$4.27	$4.30	$4.30	79,651
2015-12-17	$4.38	$4.46	$4.34	$4.40	$4.40	26,737
2015-12-16	$4.30	$4.35	$4.21	$4.35	$4.35	32,492
2015-12-15	$4.12	$4.24	$4.01	$4.23	$4.23	54,039
2015-12-14	$3.93	$4.13	$3.88	$4.10	$4.10	85,969
2015-12-11	$4.01	$4.13	$3.92	$3.94	$3.94	45,666
2015-12-10	$4.01	$4.15	$3.97	$4.11	$4.11	32,895
2015-12-09	$4.05	$4.09	$3.99	$4.04	$4.04	34,135
2015-12-08	$4.00	$4.15	$3.87	$4.09	$4.09	250,719
2015-12-07	$4.05	$4.09	$4.00	$4.00	$4.00	47,282
2015-12-04	$4.23	$4.27	$4.11	$4.13	$4.13	35,493
2015-12-03	$4.34	$4.35	$4.20	$4.24	$4.24	48,856
2015-12-02	$4.36	$4.39	$4.29	$4.32	$4.32	46,370
2015-12-01	$4.17	$4.36	$4.03	$4.34	$4.34	315,899
2015-11-30	$4.21	$4.34	$4.13	$4.14	$4.14	188,050
2015-11-27	$4.21	$4.24	$4.16	$4.23	$4.23	8,474
2015-11-25	$4.16	$4.23	$4.05	$4.19	$4.19	31,847
2015-11-24	$4.11	$4.17	$4.05	$4.16	$4.16	40,711
2015-11-23	$4.17	$4.20	$4.01	$4.09	$4.09	25,831
2015-11-20	$4.10	$4.25	$4.10	$4.19	$4.19	33,227
2015-11-19	$4.14	$4.16	$4.04	$4.07	$4.07	23,431
2015-11-18	$4.00	$4.15	$4.00	$4.13	$4.13	32,106
2015-11-17	$4.10	$4.15	$4.00	$4.00	$4.00	51,156
2015-11-16	$4.16	$4.20	$4.07	$4.10	$4.10	39,150
2015-11-13	$4.29	$4.34	$4.16	$4.16	$4.16	44,784
2015-11-12	$4.16	$4.45	$4.16	$4.33	$4.33	53,887
2015-11-11	$4.16	$4.18	$4.12	$4.15	$4.15	36,282
2015-11-10	$4.00	$4.19	$3.95	$4.14	$4.14	31,050
2015-11-09	$4.40	$4.46	$4.19	$4.21	$4.21	19,234
2015-11-06	$4.44	$4.46	$4.36	$4.40	$4.40	48,254
2015-11-05	$4.43	$4.45	$4.31	$4.42	$4.42	31,743
2015-11-04	$4.29	$4.50	$4.28	$4.39	$4.39	38,307
2015-11-03	$4.05	$4.26	$4.05	$4.23	$4.23	42,540
2015-11-02	$3.89	$4.09	$3.89	$4.08	$4.08	18,179
2015-10-30	$4.10	$4.10	$3.87	$3.88	$3.88	25,422
2015-10-29	$4.15	$4.15	$3.93	$4.08	$4.08	17,186
2015-10-28	$3.76	$4.19	$3.75	$4.15	$4.15	117,540
2015-10-27	$3.99	$4.08	$3.75	$3.76	$3.76	88,866
2015-10-26	$4.17	$4.21	$4.02	$4.03	$4.03	26,261
2015-10-23	$4.10	$4.23	$4.04	$4.20	$4.20	35,078
2015-10-22	$3.77	$4.15	$3.77	$4.05	$4.05	62,181
2015-10-21	$3.92	$3.97	$3.75	$3.75	$3.75	86,298
2015-10-20	$3.96	$4.00	$3.90	$3.91	$3.91	73,213
2015-10-19	$3.97	$4.06	$3.95	$3.97	$3.97	72,577
2015-10-16	$4.03	$4.03	$3.97	$3.98	$3.98	56,104
2015-10-15	$3.99	$4.02	$3.94	$4.00	$4.00	99,157
2015-10-14	$4.07	$4.08	$3.94	$3.96	$3.96	135,133
2015-10-13	$4.07	$4.13	$4.07	$4.07	$4.07	33,711
2015-10-12	$4.13	$4.13	$4.07	$4.08	$4.08	65,817
2015-10-09	$4.16	$4.16	$4.10	$4.12	$4.12	115,720
2015-10-08	$4.12	$4.18	$4.12	$4.13	$4.13	71,714
2015-10-07	$4.13	$4.20	$4.13	$4.15	$4.15	88,787
2015-10-06	$4.09	$4.18	$4.08	$4.13	$4.13	113,498
2015-10-05	$4.08	$4.17	$4.05	$4.12	$4.12	94,622
2015-10-02	$4.00	$4.10	$3.99	$4.08	$4.08	39,569
2015-10-01	$4.07	$4.11	$4.07	$4.08	$4.08	56,052
2015-09-30	$4.01	$4.15	$4.01	$4.09	$4.09	43,876
2015-09-29	$4.18	$4.21	$4.07	$4.09	$4.09	63,207
2015-09-28	$4.26	$4.31	$4.14	$4.19	$4.19	127,386
2015-09-25	$4.36	$4.36	$4.25	$4.25	$4.25	68,436
2015-09-24	$4.27	$4.37	$4.25	$4.31	$4.31	81,075
2015-09-23	$4.03	$4.34	$4.00	$4.31	$4.31	206,745
2015-09-22	$4.08	$4.14	$4.00	$4.00	$4.00	68,778
2015-09-21	$4.15	$4.42	$4.10	$4.11	$4.11	96,268
2015-09-18	$4.11	$4.24	$4.06	$4.08	$4.08	130,721
2015-09-17	$4.14	$4.28	$4.10	$4.13	$4.13	35,628
2015-09-16	$4.23	$4.34	$4.10	$4.12	$4.12	34,225
2015-09-15	$4.18	$4.32	$4.04	$4.22	$4.22	65,682
2015-09-14	$4.70	$4.84	$4.17	$4.23	$4.23	162,076
2015-09-11	$4.35	$4.78	$4.31	$4.68	$4.68	340,848
2015-09-10	$4.40	$4.49	$4.34	$4.38	$4.38	31,304
2015-09-09	$4.46	$4.50	$4.40	$4.41	$4.41	55,707
2015-09-08	$4.36	$4.50	$4.33	$4.41	$4.41	34,959

Realnetworks Inc (RNWK) News Headlines

Recent Realnetworks Inc (RNWK) News

Similar Companies to Realnetworks Inc (RNWK) in the Electronic Gaming & Multimedia Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sea Ltd	SE	Electronic Gaming & Multimedia	Communication Services	33,800
Activision Blizzard Inc	ATVI	Electronic Gaming & Multimedia	Communication Services	11,000
Electronic Arts Inc	EA	Electronic Gaming & Multimedia	Communication Services	10,000
Playtika Holding Corp	PLTK	Electronic Gaming & Multimedia	Communication Services	5,400
Bilibili Inc	BILI	Electronic Gaming & Multimedia	Communication Services	5,235
Sciplay Corp - Class A	SCPL	Electronic Gaming & Multimedia	Communication Services	3,800
Take-Two Interactive Software Inc	TTWO	Electronic Gaming & Multimedia	Communication Services	2,800
Zynga Inc - Class A	ZNGA	Electronic Gaming & Multimedia	Communication Services	2,146
Roblox Corporation - Class A	RBLX	Electronic Gaming & Multimedia	Communication Services	2,136
Avid Technology Inc	AVID	Electronic Gaming & Multimedia	Communication Services	1,300

Realnetworks Inc (RNWK) Exchange: NASDAQ