Strongbridge Biopharma plc (SBBP) Stock

Data as of April 23, 2024

$2.00 ($0.03) 1.52%

Strongbridge Biopharma plc - Daily Information

Click for more stock information on Strongbridge Biopharma plc.

Daily Information	Data
Date	April 23, 2024
Open	$1.96
Previous Close	$2.00
High	$2.06
Low	$1.95
Adjusted Open	$1.96
Previous Adjusted Close	$2.00
Adjusted High	$2.06
Adjusted Low	$1.95

About Strongbridge Biopharma plc (SBBP)

Strongbridge Biopharma plc is a global commercial-stage biopharmaceutical company focused on the development and commercialization of therapies for rare diseases with significant unmet needs. Strongbridge’s rare endocrine franchise includes RECORLEV ® (levoketoconazole), an adrenal steroidogenesis inhibitor with a New Drug Application that is currently under review by the FDA for the treatment of endogenous Cushing’s syndrome, and veldoreotide extended release, a pre-clinical next-generation somatostatin analog being investigated for the treatment of acromegaly and potential additional applications in other conditions amenable to somatostatin receptor activation. Both RECORLEV and veldoreotide have received orphan drug designation from the FDA and the European Medicines Agency. The Company’s rare neuromuscular franchise includes KEVEYIS ® (dichlorphenamide), the first and only FDA-approved treatment for hyperkalemic, hypokalemic, and related variants of primary periodic paralysis. KEVEYIS has orphan drug exclusivity in the United States.

Invest in Strongbridge Biopharma plc (SBBP)

Diversify your asset portfolio by buying gold.

Built to help smart investors invest smarter.

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

Historical Stock Data for Strongbridge Biopharma plc (SBBP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-05	$1.96	$2.06	$1.95	$2.00	$2.00	684,684
2021-10-04	$2.04	$2.07	$1.95	$1.97	$1.97	728,553
2021-10-01	$2.04	$2.10	$2.02	$2.06	$2.06	151,116
2021-09-30	$2.01	$2.07	$1.98	$2.04	$2.04	68,734
2021-09-29	$2.05	$2.11	$1.96	$2.00	$2.00	152,422
2021-09-28	$2.12	$2.15	$2.06	$2.06	$2.06	50,445
2021-09-27	$2.11	$2.22	$2.08	$2.14	$2.14	184,794
2021-09-24	$2.10	$2.15	$2.07	$2.09	$2.09	76,472
2021-09-23	$2.06	$2.15	$2.02	$2.13	$2.13	90,261
2021-09-22	$2.08	$2.09	$2.04	$2.06	$2.06	147,022
2021-09-21	$2.02	$2.11	$2.00	$2.09	$2.09	109,421
2021-09-20	$2.08	$2.11	$1.98	$1.99	$1.99	180,478
2021-09-17	$2.07	$2.13	$2.03	$2.12	$2.12	233,462
2021-09-16	$2.11	$2.11	$2.05	$2.09	$2.09	91,619
2021-09-15	$2.15	$2.17	$2.11	$2.11	$2.11	189,661
2021-09-14	$2.20	$2.27	$2.15	$2.17	$2.17	406,638
2021-09-13	$2.26	$2.31	$2.20	$2.20	$2.20	251,500
2021-09-10	$2.15	$2.32	$2.13	$2.27	$2.27	296,808
2021-09-09	$2.18	$2.22	$2.15	$2.16	$2.16	190,342
2021-09-08	$2.19	$2.23	$2.13	$2.20	$2.20	409,640
2021-09-07	$2.24	$2.28	$2.18	$2.19	$2.19	257,734
2021-09-03	$2.22	$2.26	$2.19	$2.24	$2.24	271,392
2021-09-02	$2.23	$2.28	$2.23	$2.24	$2.24	402,738
2021-09-01	$2.25	$2.29	$2.24	$2.26	$2.26	93,741
2021-08-31	$2.20	$2.29	$2.15	$2.25	$2.25	248,548
2021-08-30	$2.25	$2.28	$2.19	$2.21	$2.21	407,587
2021-08-27	$2.27	$2.36	$2.25	$2.26	$2.26	297,213
2021-08-26	$2.26	$2.40	$2.25	$2.27	$2.27	475,864
2021-08-25	$2.18	$2.31	$2.16	$2.29	$2.29	284,593
2021-08-24	$2.13	$2.22	$2.05	$2.20	$2.20	396,149
2021-08-23	$2.19	$2.29	$2.08	$2.15	$2.15	1,157,760
2021-08-20	$1.88	$1.94	$1.88	$1.91	$1.91	157,135
2021-08-19	$1.95	$1.95	$1.89	$1.89	$1.89	101,671
2021-08-18	$1.93	$1.96	$1.91	$1.93	$1.93	108,886
2021-08-17	$1.88	$1.98	$1.86	$1.93	$1.93	363,370
2021-08-16	$1.91	$1.91	$1.85	$1.90	$1.90	374,278
2021-08-13	$1.99	$2.01	$1.92	$1.94	$1.94	382,201
2021-08-12	$2.05	$2.10	$1.99	$2.01	$2.01	300,261
2021-08-11	$2.00	$2.03	$1.95	$1.99	$1.99	292,502
2021-08-10	$2.05	$2.08	$1.99	$2.00	$2.00	256,625
2021-08-09	$2.05	$2.09	$2.03	$2.04	$2.04	297,792
2021-08-06	$2.11	$2.13	$2.05	$2.08	$2.08	240,234
2021-08-05	$2.19	$2.22	$1.99	$2.08	$2.08	862,907
2021-08-04	$2.37	$2.41	$2.29	$2.29	$2.29	155,334
2021-08-03	$2.41	$2.41	$2.33	$2.36	$2.36	231,135
2021-08-02	$2.42	$2.44	$2.38	$2.42	$2.42	268,812
2021-07-30	$2.46	$2.47	$2.38	$2.39	$2.39	485,486
2021-07-29	$2.58	$2.59	$2.46	$2.48	$2.48	385,773
2021-07-28	$2.48	$2.62	$2.48	$2.57	$2.57	210,431
2021-07-27	$2.49	$2.52	$2.42	$2.49	$2.49	287,020
2021-07-26	$2.59	$2.66	$2.51	$2.51	$2.51	333,962
2021-07-23	$2.71	$2.74	$2.60	$2.60	$2.60	215,328
2021-07-22	$2.78	$2.79	$2.71	$2.72	$2.72	742,669
2021-07-21	$2.77	$2.85	$2.70	$2.78	$2.78	497,246
2021-07-20	$2.68	$2.83	$2.68	$2.77	$2.77	405,592
2021-07-19	$2.69	$2.74	$2.63	$2.71	$2.71	666,743
2021-07-16	$2.64	$2.72	$2.64	$2.64	$2.64	266,857
2021-07-15	$2.61	$2.70	$2.59	$2.64	$2.64	470,790
2021-07-14	$2.79	$2.80	$2.63	$2.63	$2.63	228,519
2021-07-13	$2.88	$2.90	$2.80	$2.81	$2.81	390,489
2021-07-12	$3.00	$3.00	$2.87	$2.88	$2.88	262,911
2021-07-09	$3.07	$3.10	$3.00	$3.06	$3.06	202,389
2021-07-08	$2.90	$3.07	$2.83	$3.05	$3.05	407,792
2021-07-07	$2.96	$3.02	$2.90	$2.97	$2.97	636,992
2021-07-06	$3.08	$3.19	$2.94	$2.96	$2.96	637,467
2021-07-02	$3.00	$3.12	$2.93	$3.08	$3.08	398,299
2021-07-01	$2.97	$3.01	$2.94	$2.98	$2.98	312,304
2021-06-30	$2.99	$2.99	$2.90	$2.97	$2.97	428,685
2021-06-29	$3.12	$3.12	$2.99	$3.00	$3.00	466,254
2021-06-28	$3.15	$3.17	$3.05	$3.09	$3.09	764,883
2021-06-25	$3.00	$3.18	$2.93	$3.15	$3.15	7,735,917
2021-06-24	$2.81	$3.00	$2.78	$2.98	$2.98	782,992
2021-06-23	$2.78	$2.84	$2.76	$2.81	$2.81	362,706
2021-06-22	$2.79	$2.81	$2.72	$2.79	$2.79	439,945
2021-06-21	$2.85	$2.88	$2.78	$2.81	$2.81	454,823
2021-06-18	$2.80	$2.97	$2.79	$2.90	$2.90	675,183
2021-06-17	$2.87	$2.97	$2.82	$2.84	$2.84	474,432
2021-06-16	$2.89	$2.96	$2.84	$2.89	$2.89	623,872
2021-06-15	$2.90	$3.05	$2.81	$2.90	$2.90	976,969
2021-06-14	$2.87	$2.92	$2.81	$2.87	$2.87	423,976
2021-06-11	$2.84	$2.88	$2.78	$2.85	$2.85	678,558
2021-06-10	$2.87	$2.90	$2.78	$2.85	$2.85	689,606
2021-06-09	$3.00	$3.03	$2.86	$2.86	$2.86	1,270,119
2021-06-08	$2.77	$2.90	$2.77	$2.84	$2.84	942,350
2021-06-07	$2.94	$2.98	$2.69	$2.75	$2.75	884,146
2021-06-04	$3.04	$3.13	$2.88	$2.94	$2.94	2,614,216
2021-06-03	$2.60	$3.09	$2.58	$2.97	$2.97	4,358,474
2021-06-02	$2.50	$2.65	$2.45	$2.64	$2.64	994,430
2021-06-01	$2.57	$2.58	$2.47	$2.49	$2.49	704,736
2021-05-28	$2.64	$2.72	$2.52	$2.52	$2.52	1,018,200
2021-05-27	$2.69	$2.71	$2.63	$2.63	$2.63	1,314,179
2021-05-26	$2.69	$2.74	$2.66	$2.68	$2.68	1,807,859
2021-05-25	$2.66	$2.77	$2.56	$2.72	$2.72	3,237,814
2021-05-24	$2.79	$2.86	$2.63	$2.70	$2.70	21,970,596
2021-05-21	$2.37	$2.42	$2.30	$2.41	$2.41	403,305
2021-05-20	$2.28	$2.36	$2.27	$2.34	$2.34	316,968
2021-05-19	$2.30	$2.33	$2.24	$2.29	$2.29	259,489
2021-05-18	$2.31	$2.34	$2.26	$2.27	$2.27	257,435
2021-05-17	$2.33	$2.38	$2.27	$2.28	$2.28	268,727
2021-05-14	$2.32	$2.36	$2.26	$2.35	$2.35	380,768
2021-05-13	$2.28	$2.44	$2.28	$2.30	$2.30	684,205
2021-05-12	$2.34	$2.37	$2.25	$2.27	$2.27	400,398
2021-05-11	$2.32	$2.47	$2.32	$2.41	$2.41	322,323
2021-05-10	$2.41	$2.45	$2.33	$2.42	$2.42	487,486
2021-05-07	$2.41	$2.48	$2.41	$2.45	$2.45	285,030
2021-05-06	$2.44	$2.45	$2.38	$2.42	$2.42	396,571
2021-05-05	$2.53	$2.54	$2.39	$2.44	$2.44	353,011
2021-05-04	$2.50	$2.57	$2.45	$2.54	$2.54	420,847
2021-05-03	$2.55	$2.56	$2.48	$2.54	$2.54	361,968
2021-04-30	$2.61	$2.62	$2.52	$2.54	$2.54	389,984
2021-04-29	$2.62	$2.67	$2.56	$2.65	$2.65	439,504
2021-04-28	$2.58	$2.62	$2.51	$2.61	$2.61	401,323
2021-04-27	$2.61	$2.61	$2.52	$2.60	$2.60	456,870
2021-04-26	$2.60	$2.62	$2.56	$2.58	$2.58	348,366
2021-04-23	$2.60	$2.60	$2.52	$2.60	$2.60	372,213
2021-04-22	$2.50	$2.62	$2.46	$2.57	$2.57	443,155
2021-04-21	$2.38	$2.52	$2.34	$2.49	$2.49	579,124
2021-04-20	$2.32	$2.39	$2.29	$2.39	$2.39	471,318
2021-04-19	$2.45	$2.45	$2.31	$2.36	$2.36	525,618
2021-04-16	$2.46	$2.46	$2.37	$2.43	$2.43	598,779
2021-04-15	$2.53	$2.54	$2.43	$2.47	$2.47	742,083
2021-04-14	$2.53	$2.54	$2.46	$2.49	$2.49	487,746
2021-04-13	$2.49	$2.53	$2.44	$2.49	$2.49	555,056
2021-04-12	$2.63	$2.65	$2.45	$2.47	$2.47	1,065,394
2021-04-09	$2.60	$2.71	$2.56	$2.63	$2.63	672,682
2021-04-08	$2.66	$2.71	$2.56	$2.68	$2.68	1,649,575
2021-04-07	$2.75	$2.78	$2.68	$2.72	$2.72	3,919,702
2021-04-06	$2.76	$2.81	$2.72	$2.72	$2.72	436,285
2021-04-05	$2.97	$3.00	$2.72	$2.78	$2.78	958,208
2021-04-01	$2.75	$2.94	$2.74	$2.91	$2.91	706,712
2021-03-31	$2.74	$2.82	$2.70	$2.76	$2.76	528,084
2021-03-30	$2.61	$2.77	$2.56	$2.72	$2.72	798,494
2021-03-29	$2.67	$2.71	$2.57	$2.61	$2.61	833,694
2021-03-26	$2.78	$2.83	$2.59	$2.72	$2.72	744,533
2021-03-25	$2.70	$2.83	$2.62	$2.77	$2.77	962,727
2021-03-24	$2.90	$2.93	$2.70	$2.76	$2.76	1,044,387
2021-03-23	$3.10	$3.14	$2.84	$2.86	$2.86	2,255,164
2021-03-22	$3.78	$3.82	$3.08	$3.21	$3.21	8,999,287
2021-03-19	$3.41	$3.47	$3.26	$3.37	$3.37	1,358,667
2021-03-18	$3.36	$3.62	$3.27	$3.32	$3.32	1,279,678
2021-03-17	$3.14	$3.40	$3.07	$3.34	$3.34	1,339,352
2021-03-16	$3.14	$3.35	$3.02	$3.15	$3.15	1,350,806
2021-03-15	$3.15	$3.22	$3.01	$3.11	$3.11	1,023,704
2021-03-12	$2.99	$3.00	$2.84	$2.98	$2.98	726,871
2021-03-11	$2.92	$3.13	$2.84	$3.05	$3.05	1,093,228
2021-03-10	$2.83	$2.98	$2.79	$2.86	$2.86	794,996
2021-03-09	$2.76	$2.90	$2.69	$2.79	$2.79	959,993
2021-03-08	$2.79	$2.84	$2.66	$2.71	$2.71	774,049
2021-03-05	$2.81	$2.87	$2.55	$2.78	$2.78	1,220,377
2021-03-04	$2.98	$3.03	$2.62	$2.77	$2.77	1,532,151
2021-03-03	$3.06	$3.10	$2.82	$2.87	$2.87	1,454,305
2021-03-02	$3.26	$3.40	$3.06	$3.12	$3.12	1,016,055
2021-03-01	$3.21	$3.29	$3.13	$3.16	$3.16	488,210
2021-02-26	$3.30	$3.35	$3.08	$3.14	$3.14	621,188
2021-02-25	$3.35	$3.42	$3.21	$3.21	$3.21	611,266
2021-02-24	$3.41	$3.55	$3.33	$3.41	$3.41	725,046
2021-02-23	$3.41	$3.54	$3.21	$3.32	$3.32	1,236,780
2021-02-22	$3.69	$4.09	$3.59	$3.62	$3.62	1,912,906
2021-02-19	$3.49	$3.61	$3.40	$3.44	$3.44	807,087
2021-02-18	$3.64	$3.65	$3.43	$3.49	$3.49	1,001,724
2021-02-17	$3.97	$3.98	$3.56	$3.75	$3.75	1,767,738
2021-02-16	$4.10	$4.26	$3.80	$3.96	$3.96	7,763,793
2021-02-12	$3.38	$3.40	$3.23	$3.32	$3.32	570,688
2021-02-11	$3.20	$3.49	$3.13	$3.38	$3.38	1,425,999
2021-02-10	$3.30	$3.30	$3.02	$3.11	$3.11	588,071
2021-02-09	$3.17	$3.28	$3.08	$3.25	$3.25	517,168
2021-02-08	$3.10	$3.15	$3.03	$3.14	$3.14	569,653
2021-02-05	$3.05	$3.14	$2.96	$3.10	$3.10	623,124
2021-02-04	$2.99	$3.10	$2.95	$3.06	$3.06	617,779
2021-02-03	$2.91	$2.95	$2.84	$2.94	$2.94	474,612
2021-02-02	$2.86	$2.90	$2.75	$2.88	$2.88	307,673
2021-02-01	$2.70	$2.85	$2.66	$2.84	$2.84	310,332
2021-01-29	$2.72	$2.73	$2.62	$2.70	$2.70	368,240
2021-01-28	$2.78	$2.78	$2.66	$2.73	$2.73	393,802
2021-01-27	$2.73	$2.84	$2.53	$2.70	$2.70	614,737
2021-01-26	$2.92	$2.92	$2.82	$2.84	$2.84	375,477
2021-01-25	$2.96	$2.98	$2.83	$2.91	$2.91	342,885
2021-01-22	$2.85	$2.97	$2.82	$2.93	$2.93	413,492
2021-01-21	$2.90	$2.92	$2.81	$2.89	$2.89	288,735
2021-01-20	$3.00	$3.04	$2.86	$2.89	$2.89	375,082
2021-01-19	$2.93	$2.98	$2.89	$2.93	$2.93	331,002
2021-01-15	$2.94	$2.99	$2.78	$2.86	$2.86	480,263
2021-01-14	$2.98	$3.03	$2.92	$2.94	$2.94	324,277
2021-01-13	$3.11	$3.11	$2.90	$2.94	$2.94	635,654
2021-01-12	$3.09	$3.15	$3.01	$3.09	$3.09	446,030
2021-01-11	$3.10	$3.19	$2.95	$3.06	$3.06	726,381
2021-01-08	$2.85	$3.28	$2.85	$3.11	$3.11	1,924,852
2021-01-07	$2.70	$2.81	$2.70	$2.80	$2.80	600,666
2021-01-06	$2.70	$2.75	$2.56	$2.66	$2.66	588,079
2021-01-05	$2.47	$2.54	$2.44	$2.47	$2.47	225,433
2021-01-04	$2.42	$2.54	$2.42	$2.46	$2.46	193,286
2020-12-31	$2.53	$2.53	$2.43	$2.43	$2.43	228,515
2020-12-30	$2.54	$2.56	$2.48	$2.52	$2.52	177,177
2020-12-29	$2.65	$2.65	$2.43	$2.51	$2.51	450,742
2020-12-28	$2.75	$2.77	$2.58	$2.60	$2.60	377,293
2020-12-24	$2.80	$2.80	$2.66	$2.70	$2.70	168,563
2020-12-23	$2.58	$2.73	$2.53	$2.73	$2.73	387,439
2020-12-22	$2.73	$2.73	$2.55	$2.60	$2.60	345,925
2020-12-21	$2.62	$2.71	$2.52	$2.70	$2.70	542,094
2020-12-18	$2.83	$2.86	$2.61	$2.62	$2.62	1,186,462
2020-12-17	$2.78	$2.83	$2.75	$2.80	$2.80	207,526
2020-12-16	$2.79	$2.83	$2.75	$2.77	$2.77	237,233
2020-12-15	$2.80	$2.81	$2.72	$2.79	$2.79	258,351
2020-12-14	$2.61	$2.84	$2.61	$2.77	$2.77	425,371
2020-12-11	$2.65	$2.70	$2.58	$2.60	$2.60	280,631
2020-12-10	$2.64	$2.68	$2.59	$2.67	$2.67	152,550
2020-12-09	$2.75	$2.81	$2.60	$2.64	$2.64	464,148
2020-12-08	$2.80	$2.83	$2.74	$2.79	$2.79	229,355
2020-12-07	$2.85	$2.87	$2.76	$2.83	$2.83	227,573
2020-12-04	$2.81	$2.92	$2.80	$2.84	$2.84	311,791
2020-12-03	$2.76	$2.82	$2.73	$2.80	$2.80	322,694
2020-12-02	$2.69	$2.84	$2.67	$2.74	$2.74	268,680
2020-12-01	$2.86	$2.95	$2.67	$2.71	$2.71	647,449
2020-11-30	$2.75	$2.84	$2.68	$2.77	$2.77	629,179
2020-11-27	$2.65	$2.77	$2.64	$2.76	$2.76	138,524
2020-11-25	$2.82	$2.85	$2.66	$2.68	$2.68	347,519
2020-11-24	$2.74	$2.83	$2.70	$2.76	$2.76	515,777
2020-11-23	$2.72	$2.82	$2.70	$2.73	$2.73	479,781
2020-11-20	$2.55	$2.76	$2.53	$2.69	$2.69	505,623
2020-11-19	$2.41	$2.58	$2.40	$2.57	$2.57	298,879
2020-11-18	$2.49	$2.51	$2.41	$2.41	$2.41	425,600
2020-11-17	$2.54	$2.58	$2.41	$2.43	$2.43	585,285
2020-11-16	$2.60	$2.65	$2.46	$2.57	$2.57	655,715
2020-11-13	$2.64	$2.64	$2.40	$2.55	$2.55	839,008
2020-11-12	$2.60	$2.72	$2.51	$2.61	$2.61	1,235,607
2020-11-11	$2.42	$2.53	$2.35	$2.49	$2.49	1,835,843
2020-11-10	$2.10	$2.31	$2.07	$2.29	$2.29	702,426
2020-11-09	$2.20	$2.21	$2.05	$2.10	$2.10	489,796
2020-11-06	$2.14	$2.14	$2.05	$2.05	$2.05	266,055
2020-11-05	$2.06	$2.17	$2.06	$2.14	$2.14	423,060
2020-11-04	$1.95	$2.13	$1.95	$2.06	$2.06	310,562
2020-11-03	$1.96	$2.01	$1.91	$1.93	$1.93	402,767
2020-11-02	$2.00	$2.04	$1.91	$1.95	$1.95	650,329
2020-10-30	$1.96	$1.98	$1.89	$1.95	$1.95	687,823
2020-10-29	$1.89	$1.98	$1.87	$1.89	$1.89	445,085
2020-10-28	$1.94	$2.00	$1.88	$1.91	$1.91	608,206
2020-10-27	$2.07	$2.07	$1.97	$1.99	$1.99	769,951
2020-10-26	$2.06	$2.11	$2.03	$2.05	$2.05	237,370
2020-10-23	$2.16	$2.16	$2.06	$2.10	$2.10	333,010
2020-10-22	$2.11	$2.14	$2.05	$2.07	$2.07	309,159
2020-10-21	$2.11	$2.18	$2.09	$2.11	$2.11	236,108
2020-10-20	$2.20	$2.25	$2.12	$2.13	$2.13	161,753
2020-10-19	$2.25	$2.31	$2.15	$2.16	$2.16	332,026
2020-10-16	$2.27	$2.34	$2.21	$2.23	$2.23	377,180
2020-10-15	$2.18	$2.30	$2.12	$2.28	$2.28	369,372
2020-10-14	$2.20	$2.21	$2.15	$2.18	$2.18	144,066
2020-10-13	$2.23	$2.26	$2.15	$2.19	$2.19	369,033
2020-10-12	$2.28	$2.32	$2.20	$2.23	$2.23	330,093
2020-10-09	$2.20	$2.30	$2.20	$2.26	$2.26	241,296
2020-10-08	$2.18	$2.19	$2.12	$2.17	$2.17	309,784
2020-10-07	$2.15	$2.22	$2.12	$2.14	$2.14	414,851
2020-10-06	$2.20	$2.23	$2.13	$2.14	$2.14	271,029
2020-10-05	$2.10	$2.24	$2.09	$2.16	$2.16	496,193
2020-10-02	$2.09	$2.12	$2.04	$2.06	$2.06	455,902
2020-10-01	$2.13	$2.14	$2.02	$2.09	$2.09	511,571
2020-09-30	$2.14	$2.15	$2.09	$2.10	$2.10	337,849
2020-09-29	$2.10	$2.13	$2.09	$2.11	$2.11	358,934
2020-09-28	$2.21	$2.23	$2.11	$2.15	$2.15	380,959
2020-09-25	$2.14	$2.20	$2.06	$2.12	$2.12	481,241
2020-09-24	$2.17	$2.18	$2.05	$2.16	$2.16	447,743
2020-09-23	$2.26	$2.30	$2.11	$2.16	$2.16	956,472
2020-09-22	$2.20	$2.34	$2.15	$2.20	$2.20	2,318,880
2020-09-21	$2.17	$2.17	$2.09	$2.12	$2.12	801,191
2020-09-18	$2.25	$2.28	$2.18	$2.21	$2.21	1,012,023
2020-09-17	$2.12	$2.30	$2.08	$2.23	$2.23	5,780,711
2020-09-16	$2.81	$2.89	$2.77	$2.80	$2.80	442,048
2020-09-15	$2.84	$2.90	$2.75	$2.83	$2.83	222,069
2020-09-14	$2.62	$2.92	$2.62	$2.80	$2.80	410,686
2020-09-11	$2.70	$2.76	$2.53	$2.55	$2.55	418,370
2020-09-10	$2.84	$2.84	$2.66	$2.67	$2.67	431,437
2020-09-09	$2.90	$2.95	$2.79	$2.82	$2.82	594,308
2020-09-08	$3.22	$3.37	$2.74	$2.82	$2.82	1,921,545
2020-09-04	$3.62	$3.67	$3.41	$3.53	$3.53	411,803
2020-09-03	$3.74	$3.76	$3.46	$3.61	$3.61	329,231
2020-09-02	$3.79	$3.89	$3.69	$3.70	$3.70	325,451
2020-09-01	$3.82	$3.90	$3.70	$3.80	$3.80	255,254
2020-08-31	$3.74	$3.92	$3.66	$3.84	$3.84	558,765
2020-08-28	$3.60	$3.66	$3.56	$3.64	$3.64	106,250
2020-08-27	$3.68	$3.68	$3.50	$3.57	$3.57	197,122
2020-08-26	$3.53	$3.68	$3.43	$3.65	$3.65	252,543
2020-08-25	$3.61	$3.61	$3.41	$3.52	$3.52	330,167
2020-08-24	$3.78	$3.82	$3.38	$3.45	$3.45	721,723
2020-08-21	$4.00	$4.02	$3.75	$3.78	$3.78	442,386
2020-08-20	$3.95	$4.01	$3.81	$3.98	$3.98	297,951
2020-08-19	$3.91	$3.98	$3.85	$3.96	$3.96	245,237
2020-08-18	$3.90	$3.95	$3.84	$3.88	$3.88	271,426
2020-08-17	$3.74	$3.97	$3.53	$3.88	$3.88	1,004,131
2020-08-14	$3.80	$3.98	$3.64	$3.69	$3.69	2,210,705
2020-08-13	$4.01	$4.04	$3.73	$3.80	$3.80	415,349
2020-08-12	$3.99	$4.16	$3.75	$3.99	$3.99	1,092,229
2020-08-11	$4.11	$4.20	$3.91	$3.98	$3.98	245,924
2020-08-10	$4.06	$4.17	$3.95	$4.10	$4.10	296,321
2020-08-07	$4.00	$4.09	$3.87	$4.00	$4.00	229,656
2020-08-06	$4.24	$4.40	$3.91	$3.99	$3.99	363,511
2020-08-05	$4.10	$4.33	$4.01	$4.24	$4.24	575,059
2020-08-04	$3.72	$4.07	$3.50	$4.05	$4.05	1,431,490
2020-08-03	$3.43	$3.66	$3.41	$3.57	$3.57	302,103
2020-07-31	$3.48	$3.49	$3.32	$3.37	$3.37	138,885
2020-07-30	$3.44	$3.55	$3.41	$3.52	$3.52	99,570
2020-07-29	$3.57	$3.60	$3.41	$3.50	$3.50	229,716
2020-07-28	$3.61	$3.62	$3.50	$3.54	$3.54	96,616
2020-07-27	$3.51	$3.63	$3.45	$3.60	$3.60	233,837
2020-07-24	$3.44	$3.52	$3.33	$3.48	$3.48	117,416
2020-07-23	$3.52	$3.53	$3.33	$3.42	$3.42	243,912
2020-07-22	$3.64	$3.70	$3.48	$3.52	$3.52	290,627
2020-07-21	$4.09	$4.09	$3.63	$3.67	$3.67	229,973
2020-07-20	$3.78	$3.96	$3.76	$3.82	$3.82	498,994
2020-07-17	$3.80	$3.89	$3.76	$3.77	$3.77	199,800
2020-07-16	$3.73	$3.83	$3.63	$3.83	$3.83	222,000
2020-07-15	$3.51	$3.77	$3.47	$3.76	$3.76	488,700
2020-07-14	$3.30	$3.43	$3.16	$3.40	$3.40	200,900
2020-07-13	$3.53	$3.58	$3.29	$3.31	$3.31	329,200
2020-07-10	$3.71	$3.71	$3.48	$3.51	$3.51	206,200
2020-07-09	$3.86	$3.89	$3.61	$3.66	$3.66	175,700
2020-07-08	$3.80	$3.88	$3.74	$3.84	$3.84	223,200
2020-07-07	$3.77	$4.10	$3.76	$3.82	$3.82	185,400
2020-07-06	$3.73	$3.87	$3.66	$3.81	$3.81	164,800
2020-07-02	$3.94	$3.94	$3.66	$3.69	$3.69	186,800
2020-07-01	$3.80	$3.96	$3.76	$3.86	$3.86	230,800
2020-06-30	$3.93	$3.93	$3.74	$3.78	$3.78	246,400
2020-06-29	$4.12	$4.20	$3.88	$3.94	$3.94	240,100
2020-06-26	$3.88	$4.29	$3.69	$4.08	$4.08	1,402,581
2020-06-25	$3.99	$4.08	$3.87	$3.98	$3.98	135,434
2020-06-24	$4.23	$4.28	$3.92	$3.97	$3.97	297,684
2020-06-23	$4.09	$4.44	$4.05	$4.27	$4.27	459,117
2020-06-22	$4.40	$4.40	$3.96	$4.09	$4.09	476,405
2020-06-19	$3.65	$4.63	$3.65	$4.40	$4.40	1,914,149
2020-06-18	$3.52	$3.63	$3.50	$3.60	$3.60	282,605
2020-06-17	$3.58	$3.63	$3.53	$3.53	$3.53	177,822
2020-06-16	$3.67	$3.70	$3.42	$3.56	$3.56	205,803
2020-06-15	$3.27	$3.68	$3.25	$3.54	$3.54	404,048
2020-06-12	$3.42	$3.57	$3.23	$3.36	$3.36	215,620
2020-06-11	$3.31	$3.49	$3.29	$3.30	$3.30	301,733
2020-06-10	$3.60	$3.67	$3.53	$3.56	$3.56	208,755
2020-06-09	$3.37	$3.74	$3.37	$3.59	$3.59	400,246
2020-06-08	$3.54	$3.63	$3.40	$3.43	$3.43	218,231
2020-06-05	$3.50	$3.59	$3.41	$3.52	$3.52	244,215
2020-06-04	$3.36	$3.45	$3.30	$3.36	$3.36	155,629
2020-06-03	$3.48	$3.54	$3.34	$3.39	$3.39	151,133
2020-06-02	$3.41	$3.48	$3.31	$3.41	$3.41	166,190
2020-06-01	$3.40	$3.50	$3.28	$3.42	$3.42	292,505
2020-05-29	$3.55	$3.65	$3.33	$3.42	$3.42	259,204
2020-05-28	$3.67	$3.87	$3.57	$3.57	$3.57	353,095
2020-05-27	$3.79	$3.88	$3.52	$3.63	$3.63	440,897
2020-05-26	$3.87	$3.89	$3.61	$3.76	$3.76	936,373
2020-05-22	$3.54	$3.72	$3.54	$3.70	$3.70	345,955
2020-05-21	$3.51	$3.70	$3.51	$3.53	$3.53	377,914
2020-05-20	$3.50	$3.70	$3.44	$3.50	$3.50	454,601
2020-05-19	$3.17	$3.61	$3.13	$3.46	$3.46	835,408
2020-05-18	$2.85	$3.18	$2.85	$3.13	$3.13	439,748
2020-05-15	$2.92	$2.94	$2.81	$2.86	$2.86	213,266
2020-05-14	$2.86	$2.94	$2.68	$2.91	$2.91	253,472
2020-05-13	$3.00	$3.09	$2.78	$2.96	$2.96	407,934
2020-05-12	$3.28	$3.33	$3.00	$3.03	$3.03	602,041
2020-05-11	$2.90	$3.24	$2.87	$3.19	$3.19	636,483
2020-05-08	$2.90	$2.90	$2.78	$2.86	$2.86	221,642
2020-05-07	$2.96	$2.98	$2.82	$2.83	$2.83	311,517
2020-05-06	$2.70	$2.89	$2.56	$2.86	$2.86	277,564
2020-05-05	$2.75	$2.75	$2.56	$2.61	$2.61	217,000
2020-05-04	$2.71	$2.73	$2.56	$2.67	$2.67	175,730
2020-05-01	$2.74	$2.80	$2.50	$2.64	$2.64	337,193
2020-04-30	$2.83	$2.90	$2.75	$2.86	$2.86	303,586
2020-04-29	$2.58	$2.87	$2.53	$2.86	$2.86	590,543
2020-04-28	$2.49	$2.53	$2.41	$2.50	$2.50	274,701
2020-04-27	$2.24	$2.39	$2.18	$2.38	$2.38	199,081
2020-04-24	$2.14	$2.27	$2.10	$2.26	$2.26	178,983
2020-04-23	$2.06	$2.22	$2.06	$2.12	$2.12	177,129
2020-04-22	$2.06	$2.14	$2.01	$2.06	$2.06	216,359
2020-04-21	$2.31	$2.31	$2.00	$2.00	$2.00	268,815
2020-04-20	$2.30	$2.63	$2.25	$2.28	$2.28	455,042
2020-04-17	$2.03	$2.25	$1.96	$2.21	$2.21	283,336
2020-04-16	$2.12	$2.12	$1.89	$1.93	$1.93	431,970
2020-04-15	$2.08	$2.14	$1.98	$2.09	$2.09	236,688
2020-04-14	$1.91	$2.18	$1.91	$2.12	$2.12	250,369
2020-04-13	$1.92	$1.99	$1.86	$1.88	$1.88	263,990
2020-04-09	$1.94	$1.95	$1.86	$1.92	$1.92	252,341
2020-04-08	$1.90	$1.95	$1.81	$1.90	$1.90	374,058
2020-04-07	$2.01	$2.09	$1.81	$1.86	$1.86	149,722
2020-04-06	$1.88	$1.97	$1.85	$1.93	$1.93	339,837
2020-04-03	$1.93	$1.97	$1.73	$1.74	$1.74	329,516
2020-04-02	$1.79	$1.96	$1.76	$1.93	$1.93	401,779
2020-04-01	$1.81	$1.83	$1.71	$1.77	$1.77	139,512
2020-03-31	$1.88	$1.91	$1.74	$1.89	$1.89	520,428
2020-03-30	$1.91	$1.94	$1.83	$1.90	$1.90	190,254
2020-03-27	$1.92	$2.00	$1.82	$1.87	$1.87	125,580
2020-03-26	$2.07	$2.18	$1.85	$2.03	$2.03	246,933
2020-03-25	$1.91	$2.11	$1.78	$2.03	$2.03	204,218
2020-03-24	$1.85	$2.02	$1.78	$1.91	$1.91	250,039
2020-03-23	$1.91	$1.93	$1.65	$1.69	$1.69	355,552
2020-03-20	$1.91	$2.10	$1.77	$1.87	$1.87	327,225
2020-03-19	$1.57	$2.00	$1.50	$1.88	$1.88	275,179
2020-03-18	$1.99	$2.04	$1.55	$1.57	$1.57	308,001
2020-03-17	$1.93	$2.11	$1.79	$2.11	$2.11	336,504
2020-03-16	$1.98	$1.98	$1.78	$1.91	$1.91	392,327
2020-03-13	$2.20	$2.26	$2.01	$2.14	$2.14	333,977
2020-03-12	$2.15	$2.18	$1.95	$2.11	$2.11	495,428
2020-03-11	$2.48	$2.48	$2.22	$2.32	$2.32	304,594
2020-03-10	$2.32	$2.49	$2.12	$2.48	$2.48	348,056
2020-03-09	$2.32	$2.32	$2.09	$2.19	$2.19	442,329
2020-03-06	$2.70	$2.78	$2.25	$2.39	$2.39	906,120
2020-03-05	$2.85	$2.87	$2.58	$2.60	$2.60	495,753
2020-03-04	$2.77	$2.88	$2.75	$2.86	$2.86	159,660
2020-03-03	$2.77	$2.96	$2.68	$2.70	$2.70	527,446
2020-03-02	$2.79	$2.80	$2.57	$2.68	$2.68	369,720
2020-02-28	$2.59	$2.77	$2.56	$2.77	$2.77	721,881
2020-02-27	$2.58	$2.73	$2.36	$2.70	$2.70	567,091
2020-02-26	$2.69	$2.84	$2.61	$2.63	$2.63	543,827
2020-02-25	$3.15	$3.18	$2.58	$2.65	$2.65	1,064,763
2020-02-24	$3.16	$3.20	$2.82	$3.07	$3.07	496,301
2020-02-21	$3.46	$3.53	$3.25	$3.26	$3.26	212,736
2020-02-20	$3.54	$3.62	$3.30	$3.44	$3.44	313,371
2020-02-19	$3.40	$3.54	$3.40	$3.51	$3.51	261,088
2020-02-18	$3.32	$3.40	$3.29	$3.39	$3.39	170,489
2020-02-14	$3.20	$3.31	$3.16	$3.29	$3.29	254,991
2020-02-13	$3.26	$3.36	$3.19	$3.20	$3.20	213,824
2020-02-12	$3.24	$3.34	$3.23	$3.26	$3.26	198,955
2020-02-11	$3.29	$3.31	$3.16	$3.24	$3.24	240,435
2020-02-10	$3.39	$3.39	$3.15	$3.28	$3.28	339,179
2020-02-07	$3.45	$3.46	$3.29	$3.37	$3.37	210,901
2020-02-06	$3.29	$3.46	$3.24	$3.45	$3.45	329,563
2020-02-05	$3.35	$3.55	$3.25	$3.29	$3.29	405,374
2020-02-04	$3.24	$3.35	$3.15	$3.33	$3.33	680,524
2020-02-03	$2.96	$3.14	$2.90	$3.12	$3.12	432,682
2020-01-31	$2.89	$2.94	$2.71	$2.94	$2.94	523,765
2020-01-30	$3.16	$3.27	$2.85	$2.89	$2.89	417,616
2020-01-29	$3.16	$3.20	$3.08	$3.15	$3.15	686,309
2020-01-28	$2.96	$3.17	$2.96	$3.14	$3.14	577,590
2020-01-27	$3.10	$3.10	$2.68	$2.98	$2.98	765,854
2020-01-24	$3.06	$3.14	$3.06	$3.13	$3.13	486,412
2020-01-23	$3.00	$3.07	$2.95	$3.04	$3.04	643,636
2020-01-22	$2.77	$3.12	$2.72	$2.97	$2.97	780,118
2020-01-21	$2.77	$2.87	$2.69	$2.72	$2.72	1,443,993
2020-01-17	$2.56	$2.79	$2.56	$2.74	$2.74	1,462,250
2020-01-16	$2.32	$2.55	$2.32	$2.52	$2.52	457,637
2020-01-15	$2.29	$2.32	$2.27	$2.30	$2.30	211,251
2020-01-14	$2.13	$2.30	$2.13	$2.28	$2.28	300,110
2020-01-13	$2.31	$2.33	$2.19	$2.23	$2.23	436,258
2020-01-10	$2.30	$2.33	$2.23	$2.31	$2.31	528,929
2020-01-09	$2.26	$2.37	$2.18	$2.23	$2.23	1,715,463
2020-01-08	$2.09	$2.12	$2.07	$2.10	$2.10	202,895
2020-01-07	$2.03	$2.12	$2.02	$2.09	$2.09	254,006
2020-01-06	$2.00	$2.13	$1.95	$2.02	$2.02	356,697
2020-01-03	$2.00	$2.01	$1.95	$2.00	$2.00	112,517
2020-01-02	$2.08	$2.09	$1.96	$2.00	$2.00	403,516
2019-12-31	$2.05	$2.14	$2.00	$2.09	$2.09	249,129
2019-12-30	$2.15	$2.16	$2.00	$2.06	$2.06	275,732
2019-12-27	$2.14	$2.16	$2.09	$2.13	$2.13	251,010
2019-12-26	$2.08	$2.16	$2.08	$2.11	$2.11	261,322
2019-12-24	$2.06	$2.09	$2.04	$2.08	$2.08	349,950
2019-12-23	$1.98	$2.08	$1.98	$2.05	$2.05	466,224
2019-12-20	$1.99	$2.01	$1.95	$2.00	$2.00	1,155,085
2019-12-19	$1.87	$2.00	$1.85	$1.99	$1.99	530,902
2019-12-18	$1.85	$1.90	$1.82	$1.89	$1.89	767,704
2019-12-17	$1.81	$1.86	$1.76	$1.85	$1.85	605,784
2019-12-16	$1.85	$1.86	$1.77	$1.80	$1.80	535,052
2019-12-13	$1.83	$1.88	$1.81	$1.84	$1.84	240,435
2019-12-12	$1.77	$1.83	$1.76	$1.83	$1.83	237,786
2019-12-11	$1.80	$1.81	$1.77	$1.79	$1.79	148,259
2019-12-10	$1.80	$1.82	$1.68	$1.80	$1.80	440,835
2019-12-09	$1.84	$1.90	$1.76	$1.77	$1.77	370,385
2019-12-06	$1.79	$1.82	$1.74	$1.81	$1.81	146,981
2019-12-05	$1.82	$1.87	$1.74	$1.77	$1.77	151,049
2019-12-04	$1.83	$1.87	$1.80	$1.81	$1.81	298,880
2019-12-03	$1.84	$1.87	$1.78	$1.83	$1.83	331,865
2019-12-02	$1.85	$1.86	$1.71	$1.85	$1.85	393,187
2019-11-29	$1.77	$1.85	$1.76	$1.81	$1.81	193,539
2019-11-27	$1.75	$1.81	$1.67	$1.76	$1.76	674,362
2019-11-26	$1.70	$1.80	$1.62	$1.75	$1.75	517,981
2019-11-25	$1.60	$1.70	$1.58	$1.68	$1.68	518,471
2019-11-22	$1.51	$1.64	$1.48	$1.57	$1.57	675,354
2019-11-21	$1.50	$1.54	$1.43	$1.49	$1.49	274,579
2019-11-20	$1.50	$1.57	$1.48	$1.49	$1.49	315,647
2019-11-19	$1.48	$1.52	$1.47	$1.50	$1.50	222,932
2019-11-18	$1.62	$1.62	$1.43	$1.47	$1.47	467,399
2019-11-15	$1.57	$1.59	$1.52	$1.58	$1.58	160,968
2019-11-14	$1.60	$1.64	$1.55	$1.56	$1.56	174,473
2019-11-13	$1.66	$1.71	$1.56	$1.57	$1.57	340,134
2019-11-12	$1.72	$1.72	$1.62	$1.66	$1.66	339,780
2019-11-11	$1.73	$1.80	$1.56	$1.71	$1.71	338,760
2019-11-08	$1.74	$1.76	$1.67	$1.75	$1.75	362,328
2019-11-07	$1.77	$1.79	$1.62	$1.72	$1.72	495,827
2019-11-06	$1.61	$1.84	$1.45	$1.80	$1.80	3,973,968
2019-11-05	$2.12	$2.12	$1.57	$1.59	$1.59	1,598,138
2019-11-04	$2.29	$2.48	$2.28	$2.42	$2.42	282,386
2019-11-01	$2.10	$2.34	$2.10	$2.29	$2.29	183,783
2019-10-31	$2.17	$2.17	$2.09	$2.12	$2.12	134,908
2019-10-30	$2.29	$2.32	$2.13	$2.16	$2.16	197,336
2019-10-29	$2.25	$2.33	$2.18	$2.28	$2.28	136,857
2019-10-28	$2.00	$2.36	$1.99	$2.22	$2.22	218,994
2019-10-25	$2.02	$2.09	$1.98	$2.00	$2.00	324,751
2019-10-24	$1.95	$2.06	$1.90	$1.99	$1.99	301,560
2019-10-23	$1.94	$1.94	$1.89	$1.94	$1.94	96,316
2019-10-22	$1.93	$1.95	$1.87	$1.93	$1.93	211,319
2019-10-21	$2.02	$2.04	$1.89	$1.94	$1.94	357,684
2019-10-18	$1.99	$2.02	$1.95	$1.99	$1.99	107,867
2019-10-17	$2.02	$2.09	$1.98	$2.01	$2.01	178,864
2019-10-16	$1.97	$2.08	$1.95	$2.02	$2.02	188,687
2019-10-15	$1.98	$2.00	$1.93	$1.97	$1.97	178,133
2019-10-14	$2.04	$2.04	$1.96	$1.98	$1.98	105,496
2019-10-11	$2.07	$2.11	$2.00	$2.01	$2.01	469,425
2019-10-10	$2.15	$2.17	$2.02	$2.07	$2.07	182,520
2019-10-09	$2.16	$2.21	$2.08	$2.15	$2.15	177,690
2019-10-08	$2.22	$2.23	$2.15	$2.15	$2.15	100,927
2019-10-07	$2.28	$2.29	$2.23	$2.24	$2.24	74,515
2019-10-04	$2.31	$2.37	$2.22	$2.27	$2.27	98,032
2019-10-03	$2.27	$2.34	$2.23	$2.30	$2.30	104,332
2019-10-02	$2.32	$2.33	$2.17	$2.29	$2.29	137,646
2019-10-01	$2.39	$2.40	$2.31	$2.35	$2.35	111,395
2019-09-30	$2.45	$2.45	$2.30	$2.39	$2.39	307,255
2019-09-27	$2.47	$2.48	$2.41	$2.43	$2.43	130,515
2019-09-26	$2.53	$2.55	$2.42	$2.47	$2.47	196,932
2019-09-25	$2.70	$2.71	$2.53	$2.54	$2.54	380,044
2019-09-24	$2.50	$2.67	$2.50	$2.57	$2.57	240,292
2019-09-23	$2.69	$2.69	$2.36	$2.41	$2.41	200,363
2019-09-20	$2.73	$2.87	$2.59	$2.68	$2.68	1,022,847
2019-09-19	$2.81	$2.93	$2.70	$2.74	$2.74	289,918
2019-09-18	$2.80	$2.81	$2.73	$2.77	$2.77	219,207
2019-09-17	$2.85	$2.85	$2.74	$2.77	$2.77	224,268
2019-09-16	$2.84	$2.89	$2.77	$2.83	$2.83	187,234
2019-09-13	$2.74	$2.92	$2.71	$2.86	$2.86	185,263
2019-09-12	$2.81	$2.83	$2.69	$2.70	$2.70	213,052
2019-09-11	$2.90	$2.93	$2.80	$2.80	$2.80	206,755
2019-09-10	$2.80	$2.91	$2.75	$2.87	$2.87	312,090
2019-09-09	$2.65	$2.84	$2.63	$2.79	$2.79	1,511,605
2019-09-06	$2.64	$2.70	$2.58	$2.65	$2.65	30,282
2019-09-05	$2.69	$2.69	$2.56	$2.62	$2.62	80,778
2019-09-04	$2.61	$2.73	$2.55	$2.67	$2.67	49,834
2019-09-03	$2.60	$2.78	$2.55	$2.57	$2.57	69,800
2019-08-30	$2.65	$2.66	$2.50	$2.59	$2.59	75,237
2019-08-29	$2.35	$2.64	$2.34	$2.64	$2.64	112,047
2019-08-28	$2.16	$2.37	$2.07	$2.35	$2.35	75,657
2019-08-27	$2.45	$2.47	$2.28	$2.29	$2.29	124,018
2019-08-26	$2.44	$2.52	$2.42	$2.44	$2.44	51,578
2019-08-23	$2.52	$2.58	$2.42	$2.42	$2.42	84,972
2019-08-22	$2.61	$2.63	$2.53	$2.54	$2.54	52,075
2019-08-21	$2.64	$2.70	$2.60	$2.60	$2.60	55,662
2019-08-20	$2.73	$2.79	$2.62	$2.64	$2.64	40,039
2019-08-19	$2.56	$2.80	$2.52	$2.75	$2.75	155,279
2019-08-16	$2.59	$2.69	$2.52	$2.53	$2.53	110,287
2019-08-15	$2.64	$2.72	$2.48	$2.59	$2.59	119,367
2019-08-14	$2.64	$2.72	$2.63	$2.64	$2.64	108,407
2019-08-13	$2.58	$2.69	$2.56	$2.67	$2.67	147,701
2019-08-12	$2.52	$2.66	$2.50	$2.56	$2.56	53,725
2019-08-09	$2.54	$2.56	$2.45	$2.54	$2.54	107,671
2019-08-08	$2.50	$2.60	$2.49	$2.53	$2.53	73,855
2019-08-07	$2.43	$2.50	$2.41	$2.49	$2.49	50,757
2019-08-06	$2.48	$2.55	$2.40	$2.47	$2.47	71,565
2019-08-05	$2.46	$2.51	$2.41	$2.47	$2.47	99,271
2019-08-02	$2.56	$2.62	$2.50	$2.51	$2.51	76,584
2019-08-01	$2.61	$2.72	$2.53	$2.58	$2.58	66,189
2019-07-31	$2.71	$2.92	$2.60	$2.60	$2.60	322,085
2019-07-30	$2.57	$2.78	$2.56	$2.71	$2.71	105,388
2019-07-29	$2.65	$2.67	$2.55	$2.60	$2.60	46,869
2019-07-26	$2.62	$2.66	$2.55	$2.64	$2.64	54,100
2019-07-25	$2.62	$2.65	$2.50	$2.62	$2.62	172,604
2019-07-24	$2.51	$2.60	$2.51	$2.60	$2.60	25,702
2019-07-23	$2.66	$2.66	$2.50	$2.54	$2.54	102,754
2019-07-22	$2.79	$3.00	$2.65	$2.67	$2.67	91,144
2019-07-19	$2.77	$2.82	$2.72	$2.77	$2.77	70,079
2019-07-18	$2.91	$2.93	$2.76	$2.82	$2.82	235,009
2019-07-17	$2.75	$2.93	$2.70	$2.89	$2.89	186,273
2019-07-16	$2.82	$2.89	$2.74	$2.76	$2.76	132,253
2019-07-15	$2.95	$2.96	$2.85	$2.86	$2.86	59,287
2019-07-12	$2.86	$2.96	$2.84	$2.92	$2.92	65,053
2019-07-11	$2.91	$2.98	$2.81	$2.87	$2.87	103,962
2019-07-10	$3.05	$3.06	$2.87	$2.88	$2.88	128,571
2019-07-09	$3.05	$3.09	$2.99	$3.05	$3.05	159,481
2019-07-08	$3.16	$3.21	$3.05	$3.07	$3.07	83,225
2019-07-05	$3.20	$3.23	$3.13	$3.18	$3.18	63,774
2019-07-03	$3.25	$3.28	$3.21	$3.23	$3.23	25,663
2019-07-02	$3.37	$3.37	$3.24	$3.26	$3.26	86,250
2019-07-01	$3.14	$3.42	$3.14	$3.38	$3.38	196,320
2019-06-28	$3.21	$3.30	$3.05	$3.13	$3.13	3,844,289
2019-06-27	$3.08	$3.31	$3.08	$3.24	$3.24	262,817
2019-06-26	$3.16	$3.22	$2.92	$3.08	$3.08	202,306
2019-06-25	$3.23	$3.26	$3.11	$3.15	$3.15	161,652
2019-06-24	$3.37	$3.42	$2.81	$3.23	$3.23	160,557
2019-06-21	$3.42	$3.42	$3.31	$3.33	$3.33	86,994
2019-06-20	$3.42	$3.48	$3.32	$3.42	$3.42	124,438
2019-06-19	$3.43	$3.48	$3.36	$3.42	$3.42	120,207
2019-06-18	$3.35	$3.45	$3.33	$3.42	$3.42	148,776
2019-06-17	$3.20	$3.37	$3.18	$3.33	$3.33	153,595
2019-06-14	$3.16	$3.21	$3.10	$3.21	$3.21	135,978
2019-06-13	$3.14	$3.20	$3.07	$3.15	$3.15	168,282
2019-06-12	$2.98	$3.19	$2.98	$3.15	$3.15	172,185
2019-06-11	$3.00	$3.06	$2.93	$3.00	$3.00	180,561
2019-06-10	$3.04	$3.14	$2.93	$2.99	$2.99	209,586
2019-06-07	$2.82	$3.02	$2.82	$3.01	$3.01	244,186
2019-06-06	$2.85	$2.88	$2.76	$2.82	$2.82	330,382
2019-06-05	$2.85	$2.87	$2.82	$2.82	$2.82	141,248
2019-06-04	$2.90	$2.90	$2.76	$2.85	$2.85	175,971
2019-06-03	$2.82	$2.93	$2.82	$2.89	$2.89	154,914
2019-05-31	$2.84	$2.93	$2.78	$2.84	$2.84	275,233
2019-05-30	$2.90	$3.00	$2.90	$2.91	$2.91	96,366
2019-05-29	$2.82	$2.90	$2.80	$2.88	$2.88	136,159
2019-05-28	$2.92	$2.96	$2.82	$2.84	$2.84	88,955
2019-05-24	$2.93	$3.00	$2.88	$2.94	$2.94	62,461
2019-05-23	$2.99	$3.03	$2.82	$2.93	$2.93	241,412
2019-05-22	$3.00	$3.05	$2.90	$2.98	$2.98	93,901
2019-05-21	$2.92	$3.05	$2.91	$3.00	$3.00	321,056
2019-05-20	$3.04	$3.04	$2.82	$2.93	$2.93	243,856
2019-05-17	$3.03	$3.09	$3.00	$3.03	$3.03	141,867
2019-05-16	$3.07	$3.11	$3.02	$3.04	$3.04	319,204
2019-05-15	$3.01	$3.11	$3.01	$3.09	$3.09	154,706
2019-05-14	$3.18	$3.19	$3.05	$3.05	$3.05	328,065
2019-05-13	$3.10	$3.25	$3.03	$3.17	$3.17	168,286
2019-05-10	$3.38	$3.41	$3.13	$3.18	$3.18	355,836
2019-05-09	$3.40	$3.45	$3.29	$3.29	$3.29	425,619
2019-05-08	$3.39	$3.52	$3.28	$3.48	$3.48	159,244
2019-05-07	$3.46	$3.49	$3.38	$3.39	$3.39	164,495
2019-05-06	$3.52	$3.54	$3.44	$3.45	$3.45	330,823
2019-05-03	$3.67	$3.67	$3.41	$3.47	$3.47	562,362
2019-05-02	$3.72	$3.96	$3.65	$3.66	$3.66	589,429
2019-05-01	$4.52	$4.52	$3.70	$3.79	$3.79	1,087,639
2019-04-30	$4.93	$4.93	$4.73	$4.79	$4.79	123,080
2019-04-29	$4.98	$4.99	$4.87	$4.91	$4.91	155,648
2019-04-26	$4.70	$4.93	$4.65	$4.91	$4.91	316,219
2019-04-25	$4.60	$4.75	$4.60	$4.74	$4.74	84,277
2019-04-24	$4.40	$4.70	$4.40	$4.68	$4.68	49,605
2019-04-23	$4.50	$4.60	$4.38	$4.51	$4.51	921,105
2019-04-22	$4.55	$4.65	$4.48	$4.50	$4.50	73,699
2019-04-18	$4.51	$4.66	$4.45	$4.51	$4.51	162,434
2019-04-17	$4.59	$4.63	$4.36	$4.51	$4.51	131,319
2019-04-16	$4.66	$4.69	$4.56	$4.60	$4.60	94,095
2019-04-15	$4.64	$4.84	$4.46	$4.64	$4.64	845,337
2019-04-12	$4.67	$4.73	$4.60	$4.66	$4.66	119,300
2019-04-11	$4.70	$4.88	$4.62	$4.65	$4.65	62,425
2019-04-10	$4.72	$4.85	$4.59	$4.70	$4.70	134,622
2019-04-09	$4.75	$4.87	$4.70	$4.72	$4.72	87,907
2019-04-08	$4.84	$4.89	$4.76	$4.77	$4.77	68,150
2019-04-05	$4.91	$5.03	$4.84	$4.87	$4.87	101,315
2019-04-04	$4.91	$4.99	$4.85	$4.90	$4.90	492,420
2019-04-03	$4.97	$5.05	$4.85	$4.91	$4.91	130,365
2019-04-02	$4.91	$5.00	$4.89	$4.96	$4.96	103,181
2019-04-01	$5.05	$5.06	$4.88	$4.91	$4.91	77,937
2019-03-29	$5.15	$5.25	$4.88	$4.98	$4.98	182,299
2019-03-28	$4.91	$5.20	$4.91	$5.17	$5.17	230,592
2019-03-27	$4.90	$4.94	$4.71	$4.89	$4.89	126,006
2019-03-26	$4.75	$4.99	$4.75	$4.90	$4.90	64,990
2019-03-25	$5.25	$5.26	$4.42	$4.79	$4.79	382,706
2019-03-22	$5.38	$5.39	$5.10	$5.15	$5.15	167,874
2019-03-21	$5.50	$5.54	$5.36	$5.37	$5.37	113,259
2019-03-20	$5.59	$5.65	$5.51	$5.53	$5.53	72,610
2019-03-19	$5.43	$5.69	$5.43	$5.59	$5.59	84,296
2019-03-18	$5.33	$5.49	$5.30	$5.43	$5.43	97,237
2019-03-15	$5.35	$5.40	$5.24	$5.32	$5.32	214,893
2019-03-14	$5.37	$5.39	$5.25	$5.33	$5.33	159,142
2019-03-13	$5.39	$5.47	$5.25	$5.37	$5.37	137,470
2019-03-12	$5.65	$5.65	$5.32	$5.35	$5.35	231,056
2019-03-11	$5.29	$5.58	$5.13	$5.52	$5.52	266,331
2019-03-08	$5.07	$5.13	$5.01	$5.06	$5.06	55,024
2019-03-07	$5.07	$5.26	$5.02	$5.13	$5.13	78,716
2019-03-06	$5.25	$5.38	$5.02	$5.08	$5.08	170,300
2019-03-05	$5.31	$5.42	$5.23	$5.25	$5.25	264,617
2019-03-04	$5.40	$5.40	$5.12	$5.28	$5.28	142,047
2019-03-01	$5.39	$5.47	$5.25	$5.43	$5.43	156,709
2019-02-28	$5.20	$5.42	$5.10	$5.32	$5.32	233,510
2019-02-27	$4.92	$5.30	$4.86	$5.15	$5.15	319,833
2019-02-26	$4.90	$5.02	$4.80	$4.89	$4.89	143,556
2019-02-25	$4.77	$5.12	$4.77	$4.94	$4.94	143,451
2019-02-22	$4.65	$4.78	$4.60	$4.75	$4.75	141,372
2019-02-21	$4.63	$4.70	$4.50	$4.64	$4.64	115,115
2019-02-20	$4.66	$4.72	$4.61	$4.67	$4.67	81,977
2019-02-19	$4.75	$4.82	$4.61	$4.66	$4.66	146,360
2019-02-15	$4.71	$4.80	$4.71	$4.74	$4.74	283,360
2019-02-14	$4.71	$4.83	$4.65	$4.70	$4.70	130,538
2019-02-13	$4.79	$4.79	$4.72	$4.74	$4.74	184,698
2019-02-12	$4.75	$4.79	$4.70	$4.74	$4.74	130,331
2019-02-11	$4.74	$4.77	$4.70	$4.71	$4.71	50,833
2019-02-08	$4.70	$4.75	$4.70	$4.73	$4.73	87,940
2019-02-07	$4.70	$4.85	$4.63	$4.73	$4.73	201,697
2019-02-06	$4.74	$4.75	$4.65	$4.71	$4.71	46,932
2019-02-05	$4.75	$4.77	$4.72	$4.73	$4.73	93,034
2019-02-04	$4.69	$4.79	$4.60	$4.77	$4.77	161,296
2019-02-01	$4.72	$4.79	$4.67	$4.70	$4.70	302,160
2019-01-31	$4.76	$4.79	$4.65	$4.69	$4.69	266,228
2019-01-30	$4.78	$4.85	$4.70	$4.74	$4.74	122,927
2019-01-29	$4.73	$4.75	$4.65	$4.74	$4.74	149,755
2019-01-28	$4.80	$4.80	$4.68	$4.68	$4.68	51,426
2019-01-25	$4.58	$4.83	$4.57	$4.79	$4.79	180,196
2019-01-24	$4.64	$4.64	$4.56	$4.60	$4.60	199,512
2019-01-23	$4.70	$4.70	$4.27	$4.58	$4.58	85,897
2019-01-22	$4.82	$4.82	$4.66	$4.69	$4.69	67,152
2019-01-18	$4.75	$4.90	$4.75	$4.83	$4.83	50,762
2019-01-17	$4.92	$4.96	$4.80	$4.87	$4.87	69,435
2019-01-16	$4.94	$5.02	$4.84	$4.95	$4.95	99,787
2019-01-15	$5.00	$5.03	$4.90	$4.93	$4.93	93,758
2019-01-14	$4.97	$5.11	$4.93	$4.99	$4.99	134,155
2019-01-11	$4.71	$5.00	$4.58	$4.99	$4.99	123,319
2019-01-10	$4.76	$4.84	$4.65	$4.72	$4.72	54,953
2019-01-09	$4.83	$4.87	$4.73	$4.77	$4.77	110,099
2019-01-08	$4.74	$4.89	$4.73	$4.80	$4.80	261,747
2019-01-07	$4.57	$4.80	$4.51	$4.70	$4.70	94,025
2019-01-04	$4.48	$4.60	$4.41	$4.54	$4.54	195,012
2019-01-03	$4.40	$4.54	$4.37	$4.42	$4.42	33,886
2019-01-02	$4.39	$4.56	$4.38	$4.44	$4.44	70,425
2018-12-31	$4.29	$4.51	$4.20	$4.48	$4.48	239,325
2018-12-28	$4.18	$4.45	$4.09	$4.33	$4.33	202,525
2018-12-27	$3.97	$4.26	$3.90	$4.17	$4.17	287,160
2018-12-26	$3.92	$4.16	$3.88	$4.00	$4.00	223,505
2018-12-24	$3.92	$3.97	$3.85	$3.87	$3.87	54,737
2018-12-21	$4.10	$4.10	$3.82	$3.89	$3.89	415,387
2018-12-20	$4.12	$4.22	$3.85	$4.00	$4.00	695,507
2018-12-19	$4.26	$4.45	$4.02	$4.15	$4.15	186,288
2018-12-18	$4.42	$4.42	$4.04	$4.21	$4.21	221,517
2018-12-17	$4.36	$4.46	$4.20	$4.27	$4.27	684,866
2018-12-14	$4.46	$4.50	$4.34	$4.37	$4.37	127,399
2018-12-13	$4.59	$4.66	$4.40	$4.51	$4.51	185,638
2018-12-12	$4.57	$4.71	$4.56	$4.57	$4.57	61,158
2018-12-11	$4.76	$4.80	$4.45	$4.55	$4.55	499,807
2018-12-10	$4.86	$4.91	$4.58	$4.67	$4.67	201,564
2018-12-07	$4.88	$4.99	$4.72	$4.87	$4.87	85,203
2018-12-06	$4.81	$4.98	$4.71	$4.91	$4.91	152,422
2018-12-04	$5.15	$5.33	$4.83	$4.93	$4.93	176,839
2018-12-03	$5.35	$5.40	$5.05	$5.13	$5.13	184,900
2018-11-30	$5.15	$5.42	$5.03	$5.22	$5.22	1,611,144
2018-11-29	$5.15	$5.19	$5.05	$5.14	$5.14	61,013
2018-11-28	$4.93	$5.15	$4.77	$5.14	$5.14	207,051
2018-11-27	$5.07	$5.10	$4.84	$4.94	$4.94	221,101
2018-11-26	$5.23	$5.31	$5.08	$5.15	$5.15	718,111
2018-11-23	$5.21	$5.40	$5.14	$5.21	$5.21	62,315
2018-11-21	$5.12	$5.35	$5.10	$5.23	$5.23	169,619
2018-11-20	$5.00	$5.32	$4.62	$5.10	$5.10	360,685
2018-11-19	$5.14	$5.20	$4.95	$5.04	$5.04	302,864
2018-11-16	$4.96	$5.15	$4.95	$5.10	$5.10	133,619
2018-11-15	$4.86	$5.24	$4.64	$5.01	$5.01	188,393
2018-11-14	$5.26	$5.34	$4.69	$4.86	$4.86	319,396
2018-11-13	$5.19	$5.50	$5.19	$5.23	$5.23	162,362
2018-11-12	$5.79	$5.79	$5.20	$5.24	$5.24	464,013
2018-11-09	$5.84	$5.87	$5.58	$5.82	$5.82	130,521
2018-11-08	$5.90	$5.98	$5.66	$5.83	$5.83	147,809
2018-11-07	$5.88	$6.05	$5.86	$5.89	$5.89	124,979
2018-11-06	$5.80	$6.04	$5.80	$5.87	$5.87	194,631
2018-11-05	$5.80	$6.05	$5.67	$5.88	$5.88	237,778
2018-11-02	$5.90	$6.00	$5.52	$5.84	$5.84	304,527
2018-11-01	$6.00	$6.24	$5.88	$5.92	$5.92	1,339,267
2018-10-31	$6.44	$6.52	$5.12	$6.40	$6.40	11,655,518
2018-10-30	$4.01	$4.32	$4.01	$4.05	$4.05	114,774
2018-10-29	$4.46	$4.62	$3.95	$4.02	$4.02	506,882
2018-10-26	$4.50	$4.64	$4.35	$4.41	$4.41	166,232
2018-10-25	$4.39	$4.70	$4.39	$4.55	$4.55	518,396
2018-10-24	$4.67	$4.72	$4.27	$4.38	$4.38	462,470
2018-10-23	$4.67	$4.80	$4.48	$4.67	$4.67	280,691
2018-10-22	$4.88	$4.91	$4.64	$4.75	$4.75	153,579
2018-10-19	$4.94	$5.00	$4.72	$4.87	$4.87	95,566
2018-10-18	$5.09	$5.14	$4.75	$4.92	$4.92	205,949
2018-10-17	$5.09	$5.12	$4.86	$5.08	$5.08	180,457
2018-10-16	$5.09	$5.22	$5.00	$5.12	$5.12	165,342
2018-10-15	$5.02	$5.16	$4.98	$5.06	$5.06	113,269
2018-10-12	$5.05	$5.07	$4.91	$5.00	$5.00	610,831
2018-10-11	$5.02	$5.08	$4.77	$5.00	$5.00	420,713
2018-10-10	$5.09	$5.19	$4.89	$5.06	$5.06	403,227
2018-10-09	$4.87	$5.25	$4.80	$5.13	$5.13	634,741
2018-10-08	$4.60	$5.00	$4.56	$4.89	$4.89	430,595
2018-10-05	$4.70	$4.71	$4.43	$4.65	$4.65	321,664
2018-10-04	$4.77	$4.85	$4.58	$4.69	$4.69	166,415
2018-10-03	$4.75	$4.85	$4.65	$4.77	$4.77	79,766
2018-10-02	$4.82	$4.90	$4.70	$4.73	$4.73	394,749
2018-10-01	$4.90	$5.04	$4.59	$4.82	$4.82	432,344
2018-09-28	$4.65	$5.03	$4.53	$4.85	$4.85	820,072
2018-09-27	$4.65	$4.85	$4.60	$4.65	$4.65	289,851
2018-09-26	$4.40	$4.75	$4.40	$4.65	$4.65	333,906
2018-09-25	$4.25	$4.45	$4.25	$4.40	$4.40	313,609
2018-09-24	$4.30	$4.35	$4.15	$4.25	$4.25	116,306
2018-09-21	$4.40	$4.60	$4.23	$4.35	$4.35	378,757
2018-09-20	$4.25	$4.40	$4.20	$4.35	$4.35	352,392
2018-09-19	$4.05	$4.35	$3.98	$4.25	$4.25	1,243,224
2018-09-18	$4.05	$4.20	$3.85	$4.00	$4.00	996,053
2018-09-17	$4.15	$4.25	$4.05	$4.10	$4.10	144,024
2018-09-14	$4.50	$4.50	$4.10	$4.20	$4.20	508,432
2018-09-13	$4.60	$4.70	$4.50	$4.50	$4.50	213,196
2018-09-12	$4.65	$4.80	$4.55	$4.60	$4.60	250,130
2018-09-11	$4.85	$5.00	$4.55	$4.70	$4.70	521,306
2018-09-10	$5.00	$5.15	$4.85	$4.85	$4.85	331,639
2018-09-07	$4.80	$5.05	$4.75	$5.00	$5.00	142,008
2018-09-06	$5.30	$5.35	$4.80	$4.80	$4.80	269,419
2018-09-05	$5.30	$5.35	$5.10	$5.25	$5.25	152,066
2018-09-04	$5.45	$5.45	$5.15	$5.30	$5.30	370,133
2018-08-31	$5.50	$5.80	$5.35	$5.50	$5.50	350,313
2018-08-30	$5.65	$5.95	$5.45	$5.50	$5.50	347,563
2018-08-29	$5.40	$5.70	$5.40	$5.70	$5.70	298,078
2018-08-28	$5.45	$5.50	$5.40	$5.45	$5.45	238,969
2018-08-27	$5.50	$5.50	$5.35	$5.45	$5.45	210,124
2018-08-24	$5.40	$5.55	$5.35	$5.50	$5.50	230,819
2018-08-23	$5.40	$5.55	$5.30	$5.35	$5.35	377,859
2018-08-22	$5.45	$5.80	$5.38	$5.40	$5.40	314,944
2018-08-21	$5.40	$5.75	$5.39	$5.50	$5.50	355,539
2018-08-20	$5.20	$5.55	$5.20	$5.40	$5.40	354,103
2018-08-17	$5.35	$5.40	$5.15	$5.15	$5.15	381,012
2018-08-16	$5.50	$5.60	$5.15	$5.40	$5.40	1,625,392
2018-08-15	$5.40	$5.65	$5.00	$5.05	$5.05	1,886,247
2018-08-14	$6.05	$6.45	$5.86	$6.25	$6.25	465,912
2018-08-13	$6.10	$6.15	$5.93	$6.00	$6.00	268,370
2018-08-10	$5.90	$6.30	$5.80	$6.10	$6.10	584,212
2018-08-09	$6.05	$6.55	$5.46	$6.00	$6.00	2,328,174
2018-08-08	$5.35	$6.10	$4.60	$5.90	$5.90	10,557,123
2018-08-07	$4.60	$4.70	$4.30	$4.50	$4.50	212,902
2018-08-06	$4.65	$4.75	$4.60	$4.65	$4.65	212,890
2018-08-03	$4.95	$5.10	$4.65	$4.65	$4.65	127,575
2018-08-02	$4.95	$5.20	$4.90	$5.00	$5.00	176,026
2018-08-01	$4.80	$5.10	$4.75	$5.00	$5.00	330,753
2018-07-31	$4.70	$4.85	$4.55	$4.75	$4.75	605,373
2018-07-30	$4.60	$4.75	$4.55	$4.60	$4.60	237,534
2018-07-27	$4.95	$4.95	$4.45	$4.55	$4.55	546,022
2018-07-26	$5.15	$5.20	$4.90	$4.90	$4.90	276,222
2018-07-25	$4.90	$5.25	$4.90	$5.20	$5.20	231,112
2018-07-24	$5.10	$5.15	$4.80	$4.90	$4.90	462,247
2018-07-23	$5.05	$5.15	$4.90	$5.05	$5.05	190,857
2018-07-20	$5.10	$5.25	$4.95	$5.05	$5.05	291,996
2018-07-19	$5.35	$5.55	$4.95	$5.05	$5.05	255,356
2018-07-18	$5.25	$5.45	$5.20	$5.30	$5.30	287,991
2018-07-17	$5.10	$5.45	$5.10	$5.30	$5.30	225,742
2018-07-16	$5.55	$5.55	$4.80	$5.10	$5.10	817,869
2018-07-13	$5.70	$5.70	$5.43	$5.50	$5.50	372,031
2018-07-12	$5.70	$5.80	$5.60	$5.70	$5.70	403,978
2018-07-11	$5.70	$5.75	$5.50	$5.70	$5.70	226,483
2018-07-10	$5.65	$5.80	$5.45	$5.50	$5.50	127,527
2018-07-09	$5.65	$5.73	$5.55	$5.60	$5.60	133,213
2018-07-06	$5.80	$5.83	$5.55	$5.65	$5.65	211,671
2018-07-05	$5.85	$5.90	$5.75	$5.80	$5.80	286,478
2018-07-03	$5.85	$5.93	$5.55	$5.80	$5.80	353,495
2018-07-02	$6.00	$6.10	$5.85	$5.85	$5.85	288,143
2018-06-29	$5.90	$6.05	$5.85	$6.00	$6.00	297,345
2018-06-28	$6.20	$6.35	$5.85	$5.85	$5.85	379,010
2018-06-27	$6.10	$6.25	$5.80	$5.85	$5.85	725,751
2018-06-26	$6.20	$6.35	$6.10	$6.15	$6.15	339,020
2018-06-25	$6.20	$6.45	$6.20	$6.20	$6.20	300,534
2018-06-22	$6.35	$6.55	$6.15	$6.20	$6.20	3,524,403
2018-06-21	$6.75	$6.88	$6.20	$6.30	$6.30	576,832
2018-06-20	$6.75	$6.93	$6.73	$6.75	$6.75	277,065
2018-06-19	$6.80	$6.90	$6.70	$6.80	$6.80	250,488
2018-06-18	$6.85	$7.00	$6.70	$6.85	$6.85	475,952
2018-06-15	$6.45	$7.10	$6.40	$6.85	$6.85	809,473
2018-06-14	$6.35	$6.55	$6.20	$6.45	$6.45	298,840
2018-06-13	$6.55	$6.55	$6.25	$6.30	$6.30	262,875
2018-06-12	$6.45	$6.60	$6.40	$6.50	$6.50	274,241
2018-06-11	$6.60	$6.80	$6.35	$6.45	$6.45	361,375
2018-06-08	$6.45	$6.80	$6.35	$6.65	$6.65	308,888
2018-06-07	$6.70	$6.70	$6.40	$6.45	$6.45	266,308
2018-06-06	$6.55	$6.95	$6.55	$6.70	$6.70	199,783
2018-06-05	$6.50	$6.75	$6.40	$6.55	$6.55	203,334
2018-06-04	$6.55	$6.70	$6.30	$6.50	$6.50	254,105
2018-06-01	$6.50	$6.75	$6.28	$6.55	$6.55	352,189
2018-05-31	$7.00	$7.05	$6.40	$6.50	$6.50	417,508
2018-05-30	$7.20	$7.35	$6.90	$7.00	$7.00	233,480
2018-05-29	$7.55	$7.65	$7.05	$7.20	$7.20	181,598
2018-05-25	$7.30	$7.55	$7.30	$7.55	$7.55	155,626
2018-05-24	$7.50	$7.50	$7.15	$7.30	$7.30	225,856
2018-05-23	$7.50	$7.60	$7.25	$7.50	$7.50	459,892
2018-05-22	$7.65	$7.70	$7.50	$7.55	$7.55	143,938
2018-05-21	$7.75	$7.77	$7.43	$7.60	$7.60	200,124
2018-05-18	$7.75	$7.83	$7.60	$7.70	$7.70	300,454
2018-05-17	$7.80	$7.85	$7.60	$7.70	$7.70	478,703
2018-05-16	$7.75	$7.80	$7.55	$7.75	$7.75	312,634
2018-05-15	$7.55	$7.80	$7.20	$7.75	$7.75	495,775
2018-05-14	$7.70	$7.95	$7.55	$7.60	$7.60	379,496
2018-05-11	$7.80	$7.93	$7.60	$7.75	$7.75	408,300
2018-05-10	$8.15	$8.15	$7.70	$7.80	$7.80	498,871
2018-05-09	$7.85	$8.05	$7.55	$7.65	$7.65	314,879
2018-05-08	$7.90	$8.10	$7.85	$7.85	$7.85	296,289
2018-05-07	$7.95	$8.10	$7.90	$7.95	$7.95	156,845
2018-05-04	$7.95	$8.10	$7.75	$7.90	$7.90	776,452
2018-05-03	$7.85	$8.18	$7.85	$7.85	$7.85	316,590
2018-05-02	$7.85	$8.15	$7.80	$7.85	$7.85	242,611
2018-05-01	$7.70	$8.00	$7.57	$7.85	$7.85	214,386
2018-04-30	$7.30	$7.75	$7.30	$7.65	$7.65	497,162
2018-04-27	$7.35	$7.55	$7.20	$7.30	$7.30	120,370
2018-04-26	$7.25	$7.60	$7.10	$7.40	$7.40	256,540
2018-04-25	$7.45	$7.65	$7.20	$7.30	$7.30	196,545
2018-04-24	$7.75	$7.95	$7.40	$7.45	$7.45	164,322
2018-04-23	$7.70	$8.00	$7.50	$7.75	$7.75	241,776
2018-04-20	$7.55	$7.80	$7.40	$7.65	$7.65	140,830
2018-04-19	$7.95	$8.15	$7.50	$7.60	$7.60	432,585
2018-04-18	$8.35	$8.45	$7.95	$8.00	$8.00	200,478
2018-04-17	$8.15	$8.55	$8.15	$8.35	$8.35	204,014
2018-04-16	$8.20	$8.30	$8.05	$8.15	$8.15	95,040
2018-04-13	$8.35	$8.60	$8.10	$8.15	$8.15	96,201
2018-04-12	$8.05	$8.40	$7.60	$8.35	$8.35	143,372
2018-04-11	$8.00	$8.15	$7.85	$8.05	$8.05	167,903
2018-04-10	$7.75	$8.05	$7.75	$8.00	$8.00	133,041
2018-04-09	$7.75	$7.85	$7.65	$7.75	$7.75	132,139
2018-04-06	$8.30	$8.30	$7.35	$7.60	$7.60	368,578
2018-04-05	$8.55	$8.63	$8.25	$8.30	$8.30	178,996
2018-04-04	$8.35	$8.65	$8.28	$8.50	$8.50	248,122
2018-04-03	$8.45	$8.65	$8.35	$8.50	$8.50	159,438
2018-04-02	$8.80	$9.25	$8.30	$8.40	$8.40	199,165
2018-03-29	$8.70	$8.90	$8.60	$8.85	$8.85	292,451
2018-03-28	$8.65	$8.70	$8.45	$8.65	$8.65	280,219
2018-03-27	$8.25	$8.85	$8.25	$8.60	$8.60	409,625
2018-03-26	$8.05	$8.35	$7.93	$8.20	$8.20	414,865
2018-03-23	$8.25	$8.40	$7.90	$8.05	$8.05	205,879
2018-03-22	$8.25	$8.50	$8.05	$8.25	$8.25	251,031
2018-03-21	$8.00	$8.25	$8.00	$8.20	$8.20	170,428
2018-03-20	$8.10	$8.25	$8.00	$8.15	$8.15	152,851
2018-03-19	$8.00	$8.45	$7.80	$8.10	$8.10	307,133
2018-03-16	$7.75	$8.40	$7.70	$8.00	$8.00	1,103,048
2018-03-15	$7.60	$7.80	$7.40	$7.80	$7.80	224,403
2018-03-14	$7.65	$7.85	$7.55	$7.60	$7.60	224,120
2018-03-13	$7.80	$7.90	$7.60	$7.60	$7.60	363,925
2018-03-12	$7.65	$7.65	$7.25	$7.60	$7.60	244,210
2018-03-09	$7.50	$7.90	$7.25	$7.75	$7.75	343,328
2018-03-08	$7.50	$7.55	$7.20	$7.55	$7.55	107,349
2018-03-07	$7.20	$7.55	$7.20	$7.50	$7.50	188,965
2018-03-06	$7.35	$7.50	$7.20	$7.25	$7.25	178,801
2018-03-05	$7.45	$7.47	$7.26	$7.40	$7.40	243,674
2018-03-02	$7.25	$7.45	$6.85	$7.40	$7.40	239,679
2018-03-01	$7.25	$7.55	$7.20	$7.35	$7.35	220,645
2018-02-28	$7.45	$7.75	$7.20	$7.30	$7.30	456,430
2018-02-27	$6.60	$7.85	$6.45	$7.30	$7.30	1,181,846
2018-02-26	$6.60	$6.80	$6.40	$6.60	$6.60	109,435
2018-02-23	$6.85	$6.85	$6.45	$6.55	$6.55	99,311
2018-02-22	$6.80	$6.90	$6.65	$6.80	$6.80	103,974
2018-02-21	$6.60	$6.90	$6.55	$6.75	$6.75	212,453
2018-02-20	$6.70	$6.85	$6.50	$6.65	$6.65	118,570
2018-02-16	$6.70	$6.90	$6.70	$6.80	$6.80	204,236
2018-02-15	$6.55	$6.80	$6.50	$6.75	$6.75	104,344
2018-02-14	$6.70	$6.90	$6.45	$6.55	$6.55	155,388
2018-02-13	$6.60	$6.90	$6.50	$6.80	$6.80	207,805
2018-02-12	$6.60	$6.85	$6.50	$6.65	$6.65	133,105
2018-02-09	$6.65	$6.85	$6.20	$6.60	$6.60	379,176
2018-02-08	$6.65	$6.80	$6.50	$6.60	$6.60	141,858
2018-02-07	$6.75	$6.95	$6.40	$6.60	$6.60	307,695
2018-02-06	$6.55	$6.80	$6.40	$6.65	$6.65	378,242
2018-02-05	$6.70	$6.95	$6.55	$6.65	$6.65	222,850
2018-02-02	$6.90	$7.00	$6.75	$6.80	$6.80	216,992
2018-02-01	$6.70	$7.00	$6.40	$6.90	$6.90	485,757
2018-01-31	$6.80	$6.90	$6.70	$6.75	$6.75	229,803
2018-01-30	$7.00	$7.10	$6.65	$6.75	$6.75	530,477
2018-01-29	$6.95	$7.13	$6.90	$6.95	$6.95	707,180
2018-01-26	$7.40	$7.45	$6.65	$6.95	$6.95	2,775,098
2018-01-25	$7.85	$8.05	$7.20	$7.20	$7.20	258,053
2018-01-24	$8.60	$8.65	$7.78	$7.85	$7.85	321,197
2018-01-23	$8.40	$9.03	$8.25	$8.70	$8.70	251,672
2018-01-22	$8.60	$8.85	$8.30	$8.45	$8.45	184,271
2018-01-19	$7.80	$8.60	$7.70	$8.55	$8.55	236,290
2018-01-18	$7.90	$8.00	$7.40	$7.85	$7.85	150,491
2018-01-17	$8.40	$8.40	$7.75	$7.85	$7.85	157,143
2018-01-16	$8.10	$8.50	$7.85	$8.35	$8.35	238,150
2018-01-12	$8.00	$8.25	$7.95	$8.00	$8.00	265,474
2018-01-11	$8.05	$8.15	$7.75	$7.90	$7.90	131,853
2018-01-10	$8.00	$8.15	$7.65	$8.10	$8.10	166,776
2018-01-09	$8.30	$8.35	$7.80	$8.10	$8.10	160,547
2018-01-08	$7.55	$8.30	$7.55	$8.20	$8.20	237,874
2018-01-05	$7.55	$7.90	$7.25	$7.70	$7.70	208,401
2018-01-04	$7.35	$7.85	$7.15	$7.55	$7.55	280,800
2018-01-03	$7.55	$7.80	$6.90	$7.25	$7.25	194,294
2018-01-02	$7.25	$7.68	$7.24	$7.55	$7.55	319,379
2017-12-29	$6.75	$7.45	$6.75	$7.25	$7.25	190,983
2017-12-28	$6.80	$6.90	$6.65	$6.80	$6.80	44,133
2017-12-27	$6.80	$6.95	$6.65	$6.75	$6.75	69,057
2017-12-26	$6.70	$7.00	$6.70	$6.75	$6.75	35,363
2017-12-22	$6.20	$7.05	$6.20	$6.80	$6.80	96,758
2017-12-21	$6.25	$6.45	$6.25	$6.30	$6.30	80,823
2017-12-20	$6.20	$6.30	$6.15	$6.20	$6.20	95,315
2017-12-19	$6.30	$6.40	$6.18	$6.25	$6.25	102,857
2017-12-18	$6.00	$6.40	$6.00	$6.25	$6.25	232,835
2017-12-15	$6.15	$6.30	$6.05	$6.10	$6.10	991,142
2017-12-14	$6.30	$6.45	$5.95	$6.15	$6.15	193,303
2017-12-13	$6.05	$6.40	$5.95	$6.35	$6.35	143,534
2017-12-12	$6.40	$6.50	$6.00	$6.10	$6.10	160,240
2017-12-11	$6.45	$6.75	$6.30	$6.35	$6.35	124,098
2017-12-08	$6.50	$6.60	$6.20	$6.40	$6.40	135,956
2017-12-07	$6.25	$6.50	$6.25	$6.40	$6.40	98,890
2017-12-06	$6.65	$6.65	$6.25	$6.30	$6.30	108,382
2017-12-05	$6.30	$6.60	$6.25	$6.40	$6.40	105,267
2017-12-04	$6.80	$6.80	$6.25	$6.30	$6.30	156,374
2017-12-01	$6.65	$6.85	$6.40	$6.75	$6.75	199,335
2017-11-30	$6.40	$6.85	$6.40	$6.70	$6.70	348,434
2017-11-29	$6.25	$6.60	$6.25	$6.45	$6.45	219,733
2017-11-28	$6.65	$6.83	$6.23	$6.30	$6.30	118,856
2017-11-27	$6.90	$6.95	$6.60	$6.65	$6.65	174,332
2017-11-24	$6.55	$6.80	$6.50	$6.80	$6.80	89,664
2017-11-22	$6.20	$6.60	$6.20	$6.55	$6.55	243,697
2017-11-21	$6.00	$6.50	$5.98	$6.35	$6.35	217,332
2017-11-20	$5.65	$6.03	$5.63	$5.95	$5.95	188,448
2017-11-17	$5.30	$5.75	$5.30	$5.65	$5.65	97,220
2017-11-16	$5.35	$5.50	$5.20	$5.40	$5.40	75,688
2017-11-15	$5.60	$5.60	$5.25	$5.35	$5.35	112,229
2017-11-14	$5.80	$6.05	$5.55	$5.75	$5.75	199,931
2017-11-13	$5.90	$6.05	$5.90	$5.95	$5.95	115,924
2017-11-10	$5.90	$6.00	$5.80	$6.00	$6.00	72,553
2017-11-09	$5.90	$5.95	$5.75	$5.90	$5.90	39,660
2017-11-08	$5.85	$6.00	$5.75	$5.90	$5.90	52,522
2017-11-07	$6.20	$6.20	$5.80	$5.95	$5.95	103,516
2017-11-06	$6.15	$6.15	$5.80	$6.15	$6.15	71,023
2017-11-03	$5.65	$6.25	$5.65	$6.05	$6.05	193,387
2017-11-02	$5.85	$5.85	$5.45	$5.65	$5.65	147,155
2017-11-01	$6.00	$6.00	$5.65	$5.80	$5.80	201,820
2017-10-31	$5.95	$6.15	$5.75	$6.00	$6.00	361,952
2017-10-30	$6.00	$6.03	$5.60	$5.95	$5.95	227,953
2017-10-27	$6.05	$6.10	$5.85	$6.03	$6.03	217,305
2017-10-26	$6.20	$6.31	$6.00	$6.05	$6.05	146,349
2017-10-25	$6.30	$6.30	$6.10	$6.20	$6.20	63,272
2017-10-24	$6.20	$6.35	$6.10	$6.30	$6.30	135,261
2017-10-23	$6.10	$6.28	$6.00	$6.15	$6.15	72,124
2017-10-20	$6.05	$6.20	$5.85	$6.15	$6.15	39,514
2017-10-19	$5.95	$6.15	$5.82	$6.00	$6.00	103,846
2017-10-18	$6.15	$6.20	$5.85	$5.95	$5.95	189,856
2017-10-17	$6.25	$6.40	$6.00	$6.13	$6.13	113,143
2017-10-16	$6.30	$6.30	$6.00	$6.25	$6.25	152,399
2017-10-13	$6.25	$6.40	$6.10	$6.20	$6.20	141,980
2017-10-12	$6.25	$6.30	$6.10	$6.30	$6.30	77,458
2017-10-11	$6.30	$6.30	$6.06	$6.25	$6.25	76,475
2017-10-10	$6.10	$6.30	$6.00	$6.30	$6.30	149,446
2017-10-09	$6.20	$6.25	$5.70	$5.95	$5.95	157,907
2017-10-06	$6.15	$6.25	$6.05	$6.15	$6.15	69,307
2017-10-05	$6.25	$6.40	$6.10	$6.15	$6.15	594,514
2017-10-04	$6.15	$6.30	$6.00	$6.10	$6.10	1,807,975
2017-10-03	$7.35	$7.60	$7.05	$7.50	$7.50	41,194
2017-10-02	$7.25	$7.40	$6.80	$7.30	$7.30	117,529
2017-09-29	$7.40	$7.45	$6.73	$6.90	$6.90	230,971
2017-09-28	$7.30	$7.30	$7.05	$7.30	$7.30	94,407
2017-09-27	$7.15	$7.30	$6.95	$7.30	$7.30	168,220
2017-09-26	$7.30	$7.30	$6.85	$7.05	$7.05	24,275
2017-09-25	$7.60	$7.75	$7.15	$7.35	$7.35	27,821
2017-09-22	$7.26	$7.75	$7.25	$7.55	$7.55	82,074
2017-09-21	$7.30	$7.40	$7.20	$7.40	$7.40	68,048
2017-09-20	$7.25	$7.35	$7.05	$7.30	$7.30	68,774
2017-09-19	$7.15	$7.30	$7.10	$7.25	$7.25	84,275
2017-09-18	$7.00	$7.20	$6.82	$7.15	$7.15	68,621
2017-09-15	$7.05	$7.30	$6.75	$6.90	$6.90	129,143
2017-09-14	$6.50	$7.05	$6.50	$7.00	$7.00	56,942
2017-09-13	$6.25	$6.70	$6.20	$6.55	$6.55	117,352
2017-09-12	$6.20	$6.30	$6.05	$6.25	$6.25	42,448
2017-09-11	$6.30	$6.45	$6.05	$6.20	$6.20	32,754
2017-09-08	$5.70	$6.40	$5.55	$6.25	$6.25	154,441
2017-09-07	$5.85	$5.90	$5.40	$5.70	$5.70	78,521
2017-09-06	$6.20	$6.20	$5.80	$5.80	$5.80	91,390
2017-09-05	$6.60	$6.70	$6.05	$6.20	$6.20	51,160
2017-09-01	$6.70	$6.75	$6.50	$6.70	$6.70	36,517
2017-08-31	$6.30	$6.80	$6.30	$6.70	$6.70	62,137
2017-08-30	$6.50	$6.50	$6.20	$6.28	$6.28	43,492
2017-08-29	$6.70	$6.70	$6.45	$6.50	$6.50	33,976
2017-08-28	$6.90	$6.90	$6.45	$6.75	$6.75	22,329
2017-08-25	$7.00	$7.00	$6.20	$6.83	$6.83	109,179
2017-08-24	$7.40	$7.40	$6.98	$7.05	$7.05	28,711
2017-08-23	$7.10	$7.70	$7.10	$7.30	$7.30	63,353
2017-08-22	$6.85	$7.28	$6.75	$7.20	$7.20	49,592
2017-08-21	$7.00	$7.00	$6.76	$6.85	$6.85	39,801
2017-08-18	$6.70	$7.10	$6.70	$7.05	$7.05	49,844
2017-08-17	$7.00	$7.20	$6.85	$6.90	$6.90	47,196
2017-08-16	$7.30	$7.35	$6.88	$7.00	$7.00	19,644
2017-08-15	$7.50	$7.55	$7.30	$7.35	$7.35	114,515
2017-08-14	$7.15	$7.65	$7.10	$7.45	$7.45	62,762
2017-08-11	$7.00	$7.15	$6.75	$7.05	$7.05	35,393
2017-08-10	$6.85	$6.85	$6.55	$6.60	$6.60	54,942
2017-08-09	$6.95	$7.10	$6.85	$6.85	$6.85	32,148
2017-08-08	$6.95	$7.20	$6.61	$7.05	$7.05	24,841
2017-08-07	$7.45	$7.45	$6.85	$6.90	$6.90	34,930
2017-08-04	$7.00	$7.30	$6.76	$7.10	$7.10	42,871
2017-08-03	$6.80	$7.05	$6.75	$6.95	$6.95	22,566
2017-08-02	$7.60	$7.60	$6.80	$6.90	$6.90	52,907
2017-08-01	$8.20	$8.85	$7.10	$7.65	$7.65	113,660
2017-07-31	$6.90	$8.25	$6.80	$7.95	$7.95	376,548
2017-07-28	$6.50	$7.05	$6.40	$6.80	$6.80	141,715
2017-07-27	$7.00	$7.15	$6.50	$6.55	$6.55	28,816
2017-07-26	$7.15	$7.25	$7.10	$7.15	$7.15	35,251
2017-07-25	$7.00	$7.20	$6.85	$7.15	$7.15	33,073
2017-07-24	$6.85	$7.10	$6.80	$6.95	$6.95	31,547
2017-07-21	$7.10	$7.10	$6.70	$6.75	$6.75	31,606
2017-07-20	$6.40	$7.00	$6.10	$6.80	$6.80	51,094
2017-07-19	$6.40	$6.70	$5.70	$6.60	$6.60	81,615
2017-07-18	$6.90	$6.90	$6.20	$6.40	$6.40	67,459
2017-07-17	$6.80	$7.20	$6.56	$6.85	$6.85	152,239
2017-07-14	$6.65	$6.75	$6.60	$6.75	$6.75	12,136
2017-07-13	$6.75	$6.80	$6.70	$6.70	$6.70	20,426
2017-07-12	$6.75	$6.80	$6.70	$6.80	$6.80	39,228
2017-07-11	$6.90	$6.95	$6.75	$6.75	$6.75	76,341
2017-07-10	$7.05	$7.05	$6.55	$6.85	$6.85	46,511
2017-07-07	$6.95	$7.10	$6.75	$7.00	$7.00	40,032
2017-07-06	$7.20	$7.20	$6.55	$7.00	$7.00	53,526
2017-07-05	$7.40	$7.40	$7.00	$7.20	$7.20	63,379
2017-07-03	$7.05	$7.55	$7.00	$7.35	$7.35	44,501
2017-06-30	$7.50	$7.50	$6.55	$7.15	$7.15	90,003
2017-06-29	$6.10	$7.45	$6.10	$7.35	$7.35	385,060
2017-06-28	$6.55	$6.60	$5.90	$6.15	$6.15	126,961
2017-06-27	$6.45	$7.90	$6.20	$6.55	$6.55	181,762
2017-06-26	$5.45	$6.25	$5.35	$5.95	$5.95	193,837
2017-06-23	$5.50	$5.70	$5.00	$5.50	$5.50	1,774,417
2017-06-22	$4.80	$5.70	$4.70	$5.50	$5.50	268,542
2017-06-21	$4.90	$5.50	$4.60	$4.75	$4.75	210,769
2017-06-20	$4.25	$4.95	$4.25	$4.90	$4.90	212,966
2017-06-19	$4.20	$4.50	$4.20	$4.30	$4.30	67,018
2017-06-16	$4.35	$4.40	$4.15	$4.15	$4.15	37,494
2017-06-15	$4.50	$4.50	$4.15	$4.30	$4.30	55,734
2017-06-14	$4.70	$4.70	$4.30	$4.30	$4.30	49,297
2017-06-13	$4.05	$4.70	$4.05	$4.65	$4.65	44,450
2017-06-12	$4.40	$4.55	$4.20	$4.40	$4.40	58,440
2017-06-09	$4.50	$4.50	$4.30	$4.45	$4.45	18,585
2017-06-08	$4.55	$4.65	$4.35	$4.60	$4.60	29,053
2017-06-07	$4.24	$4.40	$4.10	$4.35	$4.35	26,776
2017-06-06	$4.35	$4.35	$4.10	$4.10	$4.10	38,757
2017-06-05	$4.60	$4.74	$4.35	$4.35	$4.35	38,773
2017-06-02	$4.70	$4.80	$4.65	$4.75	$4.75	20,068
2017-06-01	$4.79	$4.80	$4.65	$4.75	$4.75	51,974
2017-05-31	$4.75	$4.75	$4.40	$4.75	$4.75	22,917
2017-05-30	$4.70	$4.75	$4.60	$4.70	$4.70	31,336
2017-05-26	$4.74	$4.74	$4.65	$4.70	$4.70	29,731
2017-05-25	$4.55	$4.70	$4.45	$4.70	$4.70	41,708
2017-05-24	$4.60	$4.60	$4.40	$4.50	$4.50	30,982
2017-05-23	$4.55	$4.60	$4.30	$4.55	$4.55	37,082
2017-05-22	$4.50	$4.60	$4.40	$4.55	$4.55	34,746
2017-05-19	$4.50	$4.60	$4.35	$4.50	$4.50	41,892
2017-05-18	$4.45	$4.60	$4.35	$4.60	$4.60	29,743
2017-05-17	$4.35	$4.55	$4.16	$4.55	$4.55	21,283
2017-05-16	$4.00	$4.50	$4.00	$4.35	$4.35	50,946
2017-05-15	$4.35	$4.40	$4.20	$4.35	$4.35	7,481
2017-05-12	$4.35	$4.45	$4.25	$4.45	$4.45	38,783
2017-05-11	$4.40	$4.46	$4.25	$4.40	$4.40	44,490
2017-05-10	$4.40	$4.45	$4.26	$4.45	$4.45	19,970
2017-05-09	$4.15	$4.40	$4.00	$4.40	$4.40	64,546
2017-05-08	$4.15	$4.20	$4.07	$4.18	$4.18	8,569
2017-05-05	$4.35	$4.35	$4.15	$4.20	$4.20	23,836
2017-05-04	$4.50	$4.50	$4.35	$4.40	$4.40	23,387
2017-05-03	$4.45	$4.50	$4.40	$4.50	$4.50	47,308
2017-05-02	$4.45	$4.50	$4.33	$4.45	$4.45	20,415
2017-05-01	$4.50	$4.55	$4.40	$4.45	$4.45	48,882
2017-04-28	$4.40	$4.50	$4.35	$4.50	$4.50	35,871
2017-04-27	$4.40	$4.45	$4.30	$4.45	$4.45	10,927
2017-04-26	$4.75	$4.75	$4.35	$4.40	$4.40	16,524
2017-04-25	$4.45	$4.83	$4.10	$4.80	$4.80	31,439
2017-04-24	$4.30	$4.50	$4.25	$4.40	$4.40	22,034
2017-04-21	$4.20	$4.35	$4.20	$4.25	$4.25	16,992
2017-04-20	$4.15	$4.35	$4.00	$4.35	$4.35	10,424
2017-04-19	$3.55	$4.35	$3.50	$4.20	$4.20	71,165
2017-04-18	$4.05	$4.15	$3.65	$3.65	$3.65	59,428
2017-04-17	$4.00	$4.10	$3.90	$4.00	$4.00	53,848
2017-04-13	$4.20	$4.20	$4.15	$4.15	$4.15	15,388
2017-04-12	$4.15	$4.25	$4.05	$4.15	$4.15	9,902
2017-04-11	$4.25	$4.25	$4.05	$4.15	$4.15	7,327
2017-04-10	$4.20	$4.25	$4.18	$4.20	$4.20	7,573
2017-04-07	$4.13	$4.30	$4.05	$4.15	$4.15	26,853
2017-04-06	$4.30	$4.31	$4.05	$4.10	$4.10	22,429
2017-04-05	$4.45	$4.50	$4.32	$4.35	$4.35	16,238
2017-04-04	$4.55	$4.55	$4.35	$4.45	$4.45	45,677
2017-04-03	$4.65	$4.90	$4.53	$4.60	$4.60	27,767
2017-03-31	$4.55	$4.75	$4.20	$4.75	$4.75	73,886
2017-03-30	$4.50	$4.64	$4.45	$4.60	$4.60	16,690
2017-03-29	$4.10	$4.65	$4.10	$4.60	$4.60	97,367
2017-03-28	$3.90	$4.20	$3.75	$4.10	$4.10	71,249
2017-03-27	$4.10	$4.10	$3.80	$3.90	$3.90	65,662
2017-03-24	$3.95	$4.00	$3.80	$4.00	$4.00	25,039
2017-03-23	$4.25	$4.25	$3.95	$4.00	$4.00	40,749
2017-03-22	$4.30	$4.30	$4.25	$4.30	$4.30	11,706
2017-03-21	$4.75	$4.75	$4.10	$4.30	$4.30	93,799
2017-03-20	$4.40	$4.70	$4.15	$4.65	$4.65	82,790
2017-03-17	$4.10	$4.69	$4.10	$4.35	$4.35	87,944
2017-03-16	$3.90	$4.10	$3.85	$4.10	$4.10	61,855
2017-03-15	$3.85	$3.85	$3.65	$3.80	$3.80	43,033
2017-03-14	$3.95	$3.98	$3.75	$3.75	$3.75	47,284
2017-03-13	$3.90	$3.95	$3.85	$3.95	$3.95	23,481
2017-03-10	$3.70	$4.05	$3.70	$3.80	$3.80	14,639
2017-03-09	$3.95	$3.95	$3.60	$3.75	$3.75	40,961
2017-03-08	$3.60	$3.95	$3.55	$3.90	$3.90	49,679
2017-03-07	$3.65	$3.65	$3.41	$3.55	$3.55	46,227
2017-03-06	$4.00	$4.00	$3.50	$3.70	$3.70	82,169
2017-03-03	$3.80	$4.28	$3.45	$3.80	$3.80	174,435
2017-03-02	$3.15	$4.75	$3.05	$3.75	$3.75	809,992
2017-03-01	$3.00	$3.05	$2.85	$3.05	$3.05	60,196
2017-02-28	$3.00	$3.05	$2.95	$2.95	$2.95	43,264
2017-02-27	$2.95	$3.00	$2.90	$3.00	$3.00	31,600
2017-02-24	$2.90	$2.90	$2.75	$2.90	$2.90	39,932
2017-02-23	$3.15	$3.15	$2.77	$2.90	$2.90	59,222
2017-02-22	$3.10	$3.15	$3.00	$3.05	$3.05	87,230
2017-02-21	$2.75	$3.10	$2.69	$3.00	$3.00	115,593
2017-02-17	$2.45	$2.90	$2.45	$2.60	$2.60	150,645
2017-02-16	$2.50	$2.60	$2.45	$2.45	$2.45	107,088
2017-02-15	$2.35	$2.50	$2.35	$2.50	$2.50	106,708
2017-02-14	$2.20	$2.33	$2.10	$2.30	$2.30	473,042
2017-02-13	$2.25	$2.30	$2.15	$2.20	$2.20	767,861
2017-02-10	$2.35	$2.45	$2.25	$2.25	$2.25	736,541
2017-02-09	$2.35	$2.45	$2.30	$2.30	$2.30	32,857
2017-02-08	$2.45	$2.45	$2.30	$2.35	$2.35	45,420
2017-02-07	$2.40	$2.50	$2.40	$2.40	$2.40	36,385
2017-02-06	$2.35	$2.50	$2.30	$2.45	$2.45	36,955
2017-02-03	$2.30	$2.35	$2.25	$2.35	$2.35	16,629
2017-02-02	$2.40	$2.45	$2.30	$2.30	$2.30	19,492
2017-02-01	$2.45	$2.50	$2.25	$2.40	$2.40	21,873
2017-01-31	$2.20	$2.50	$2.15	$2.45	$2.45	39,375
2017-01-30	$2.30	$2.35	$2.20	$2.20	$2.20	68,129
2017-01-27	$2.40	$2.40	$2.35	$2.35	$2.35	41,168
2017-01-26	$2.35	$2.50	$2.35	$2.40	$2.40	108,311
2017-01-25	$2.35	$2.45	$2.30	$2.30	$2.30	32,146
2017-01-24	$2.45	$2.55	$2.25	$2.35	$2.35	28,191
2017-01-23	$2.55	$2.55	$2.35	$2.40	$2.40	70,267
2017-01-20	$2.45	$2.50	$2.40	$2.50	$2.50	60,597
2017-01-19	$2.65	$2.70	$2.45	$2.45	$2.45	79,261
2017-01-18	$2.85	$2.85	$2.55	$2.70	$2.70	128,549
2017-01-17	$2.60	$2.85	$2.55	$2.80	$2.80	236,683
2017-01-13	$2.85	$2.85	$2.60	$2.60	$2.60	49,422
2017-01-12	$2.66	$2.85	$2.66	$2.74	$2.74	83,186
2017-01-11	$2.60	$2.75	$2.50	$2.68	$2.68	90,583
2017-01-10	$2.33	$2.70	$2.33	$2.40	$2.40	625,807
2017-01-09	$2.20	$2.38	$2.18	$2.30	$2.30	108,602
2017-01-06	$2.35	$2.55	$2.25	$2.30	$2.30	67,090
2017-01-05	$2.30	$2.55	$2.25	$2.30	$2.30	71,719
2017-01-04	$2.30	$2.30	$2.00	$2.30	$2.30	166,678
2017-01-03	$2.65	$2.65	$2.30	$2.35	$2.35	113,593
2016-12-30	$2.25	$2.45	$2.25	$2.40	$2.40	56,846
2016-12-29	$2.30	$2.35	$2.05	$2.30	$2.30	176,181
2016-12-28	$2.55	$2.55	$2.30	$2.30	$2.30	146,662
2016-12-27	$2.60	$2.75	$2.45	$2.45	$2.45	249,890
2016-12-23	$3.60	$3.60	$2.45	$2.50	$2.50	374,673
2016-12-22	$3.55	$3.60	$3.55	$3.60	$3.60	3,092
2016-12-21	$3.55	$3.60	$3.53	$3.55	$3.55	10,903
2016-12-20	$3.40	$3.50	$3.30	$3.50	$3.50	8,997
2016-12-19	$3.30	$3.35	$3.30	$3.35	$3.35	1,400
2016-12-16	$3.40	$3.40	$3.31	$3.40	$3.40	1,007
2016-12-15	$3.45	$3.50	$3.35	$3.45	$3.45	2,051
2016-12-14	$3.50	$3.50	$3.50	$3.50	$3.50	520
2016-12-13	$3.60	$3.60	$3.60	$3.60	$3.60	81
2016-12-12	$3.50	$3.65	$3.50	$3.60	$3.60	8,605
2016-12-09	$3.55	$3.55	$3.40	$3.55	$3.55	16,322
2016-12-08	$3.53	$3.53	$3.53	$3.53	$3.53	613
2016-12-07	$3.60	$3.60	$3.60	$3.60	$3.60	138
2016-12-06	$3.70	$3.75	$3.60	$3.60	$3.60	9,951
2016-12-05	$3.69	$3.69	$3.69	$3.69	$3.69	2,006
2016-12-02	$3.85	$3.85	$3.75	$3.75	$3.75	1,455
2016-12-01	$3.80	$3.84	$3.75	$3.75	$3.75	2,682
2016-11-30	$3.95	$3.95	$3.70	$3.80	$3.80	6,537
2016-11-29	$3.95	$3.95	$3.80	$3.85	$3.85	6,428
2016-11-28	$3.95	$4.05	$3.90	$4.00	$4.00	1,873
2016-11-25	$3.90	$3.95	$3.90	$3.95	$3.95	1,512
2016-11-23	$4.05	$4.05	$3.90	$3.90	$3.90	1,883
2016-11-22	$4.05	$4.05	$4.00	$4.05	$4.05	1,054
2016-11-21	$4.15	$4.20	$3.80	$3.95	$3.95	10,654
2016-11-18	$4.15	$4.15	$4.15	$4.15	$4.15	330
2016-11-17	$4.15	$4.15	$4.05	$4.05	$4.05	1,092
2016-11-16	$4.15	$4.15	$4.10	$4.15	$4.15	1,315
2016-11-15	$3.90	$4.20	$3.90	$4.15	$4.15	6,701
2016-11-14	$3.95	$3.95	$3.80	$3.95	$3.95	1,992
2016-11-11	$3.95	$4.00	$3.95	$4.00	$4.00	3,776
2016-11-10	$4.10	$4.10	$3.95	$3.95	$3.95	5,025
2016-11-09	$4.05	$4.25	$4.00	$4.00	$4.00	15,130
2016-11-08	$3.90	$4.05	$3.90	$3.95	$3.95	29,044
2016-11-07	$4.30	$4.30	$3.90	$3.90	$3.90	9,077
2016-11-04	$4.30	$4.35	$4.30	$4.30	$4.30	11,336
2016-11-03	$4.55	$4.55	$4.21	$4.21	$4.21	8,756
2016-11-02	$4.60	$4.60	$4.50	$4.55	$4.55	21,579
2016-11-01	$4.35	$4.70	$4.35	$4.65	$4.65	12,956
2016-10-31	$4.50	$4.53	$4.40	$4.40	$4.40	2,002
2016-10-28	$4.50	$4.67	$4.50	$4.65	$4.65	4,159
2016-10-27	$4.65	$4.95	$4.65	$4.70	$4.70	7,795
2016-10-26	$4.80	$4.80	$4.80	$4.80	$4.80	0
2016-10-25	$4.90	$4.90	$4.80	$4.80	$4.80	394
2016-10-24	$4.80	$5.10	$4.80	$5.00	$5.00	6,671
2016-10-21	$4.50	$4.85	$4.50	$4.80	$4.80	9,244
2016-10-20	$4.65	$4.65	$4.65	$4.65	$4.65	19
2016-10-19	$4.70	$4.80	$4.65	$4.65	$4.65	8,341
2016-10-18	$4.70	$4.80	$4.60	$4.60	$4.60	8,608
2016-10-17	$5.05	$5.05	$4.70	$4.70	$4.70	25,435
2016-10-14	$5.20	$5.20	$5.01	$5.01	$5.01	8,087
2016-10-13	$5.20	$5.25	$5.12	$5.12	$5.12	10,691
2016-10-12	$5.15	$5.30	$5.10	$5.20	$5.20	12,878
2016-10-11	$5.15	$5.32	$5.10	$5.11	$5.11	13,702
2016-10-10	$5.25	$5.30	$5.14	$5.15	$5.15	18,070
2016-10-07	$5.20	$5.36	$5.20	$5.25	$5.25	17,991
2016-10-06	$5.11	$5.42	$5.10	$5.15	$5.15	44,749
2016-10-05	$5.01	$5.30	$5.01	$5.11	$5.11	17,570
2016-10-04	$5.16	$5.31	$5.01	$5.01	$5.01	4,231
2016-10-03	$5.36	$5.40	$5.36	$5.40	$5.40	757
2016-09-30	$5.39	$5.40	$5.21	$5.22	$5.22	22,514
2016-09-29	$5.09	$5.47	$5.09	$5.21	$5.21	17,582
2016-09-28	$4.73	$5.10	$4.50	$5.03	$5.03	3,409
2016-09-27	$5.28	$5.33	$4.91	$5.10	$5.10	3,230
2016-09-26	$5.62	$6.24	$5.28	$5.28	$5.28	17,112
2016-09-23	$5.25	$5.75	$5.18	$5.51	$5.51	40,722
2016-09-22	$4.80	$4.90	$4.80	$4.82	$4.82	13,540
2016-09-21	$4.70	$4.80	$4.70	$4.80	$4.80	2,700
2016-09-20	$4.51	$4.94	$4.50	$4.80	$4.80	32,056
2016-09-19	$4.56	$4.56	$4.50	$4.51	$4.51	3,866
2016-09-16	$4.61	$4.70	$4.59	$4.59	$4.59	754
2016-09-15	$4.65	$4.65	$4.59	$4.60	$4.60	3,608
2016-09-14	$4.91	$4.91	$4.60	$4.65	$4.65	12,294
2016-09-13	$4.70	$5.15	$4.58	$4.81	$4.81	24,536
2016-09-12	$4.90	$4.90	$4.55	$4.70	$4.70	4,785
2016-09-09	$4.50	$4.95	$4.45	$4.95	$4.95	15,035
2016-09-08	$4.82	$4.82	$4.61	$4.61	$4.61	2,150
2016-09-07	$4.82	$4.82	$4.70	$4.76	$4.76	12,352
2016-09-06	$4.90	$5.00	$4.79	$4.80	$4.80	24,758
2016-09-02	$4.90	$4.99	$4.88	$4.90	$4.90	9,274
2016-09-01	$4.72	$4.78	$4.72	$4.78	$4.78	421
2016-08-31	$4.76	$4.76	$4.76	$4.76	$4.76	165
2016-08-30	$4.95	$5.05	$4.75	$4.85	$4.85	12,237
2016-08-29	$4.77	$4.77	$4.51	$4.51	$4.51	3,547
2016-08-26	$4.81	$4.81	$4.81	$4.81	$4.81	101
2016-08-25	$4.90	$4.90	$4.80	$4.82	$4.82	7,030
2016-08-24	$4.76	$4.97	$4.75	$4.80	$4.80	24,767
2016-08-23	$4.85	$5.04	$4.70	$4.72	$4.72	11,306
2016-08-22	$4.79	$4.89	$4.70	$4.71	$4.71	14,348
2016-08-19	$4.70	$4.86	$4.47	$4.61	$4.61	8,700
2016-08-18	$4.31	$4.31	$4.30	$4.30	$4.30	1,363
2016-08-17	$4.87	$4.87	$4.31	$4.31	$4.31	2,432
2016-08-16	$4.71	$4.72	$4.39	$4.39	$4.39	5,343
2016-08-15	$4.34	$4.34	$4.33	$4.34	$4.34	2,045
2016-08-12	$4.60	$4.66	$4.25	$4.30	$4.30	18,024
2016-08-11	$4.70	$4.70	$4.60	$4.60	$4.60	19,004
2016-08-10	$4.39	$5.02	$4.39	$4.63	$4.63	97,431
2016-08-09	$4.22	$4.44	$4.21	$4.39	$4.39	1,094
2016-08-08	$4.20	$4.40	$4.20	$4.25	$4.25	9,115
2016-08-05	$4.22	$4.24	$4.22	$4.24	$4.24	707
2016-08-04	$4.15	$4.20	$4.15	$4.20	$4.20	2,509
2016-08-03	$4.22	$4.22	$4.22	$4.22	$4.22	625
2016-08-02	$4.20	$4.27	$4.20	$4.27	$4.27	1,828
2016-08-01	$4.30	$4.30	$4.16	$4.20	$4.20	1,801
2016-07-29	$4.30	$4.39	$4.30	$4.30	$4.30	3,041
2016-07-28	$4.30	$4.36	$4.30	$4.30	$4.30	10,300
2016-07-27	$4.35	$4.37	$4.30	$4.30	$4.30	2,854
2016-07-26	$4.45	$4.52	$4.30	$4.33	$4.33	11,185
2016-07-25	$4.42	$4.43	$4.42	$4.43	$4.43	618
2016-07-22	$4.41	$4.42	$4.41	$4.42	$4.42	1,506
2016-07-21	$4.43	$4.43	$4.40	$4.40	$4.40	2,140
2016-07-20	$4.28	$4.45	$4.28	$4.45	$4.45	2,925
2016-07-19	$4.31	$4.41	$4.31	$4.32	$4.32	1,345
2016-07-18	$4.38	$4.40	$4.28	$4.40	$4.40	947
2016-07-15	$4.15	$4.36	$4.04	$4.29	$4.29	22,400
2016-07-14	$4.21	$4.21	$4.20	$4.21	$4.21	697
2016-07-13	$3.90	$4.14	$3.86	$4.05	$4.05	2,456
2016-07-12	$3.96	$3.96	$3.84	$3.84	$3.84	425
2016-07-11	$3.79	$3.84	$3.79	$3.84	$3.84	303
2016-07-08	$3.84	$3.96	$3.76	$3.76	$3.76	6,200
2016-07-07	$3.96	$4.02	$3.75	$3.82	$3.82	5,700
2016-07-06	$3.79	$4.03	$3.79	$3.93	$3.93	837
2016-07-05	$3.84	$3.98	$3.77	$3.77	$3.77	3,613
2016-07-01	$3.85	$3.85	$3.73	$3.73	$3.73	600
2016-06-30	$3.96	$3.99	$3.83	$3.98	$3.98	7,122
2016-06-29	$3.90	$4.19	$3.90	$3.99	$3.99	5,445
2016-06-28	$3.57	$4.04	$3.55	$3.90	$3.90	21,942
2016-06-27	$3.67	$3.69	$3.30	$3.50	$3.50	9,434
2016-06-24	$3.72	$3.84	$3.71	$3.71	$3.71	2,004
2016-06-23	$4.00	$4.24	$3.69	$3.87	$3.87	14,622
2016-06-22	$3.92	$4.00	$3.80	$3.94	$3.94	9,226
2016-06-21	$4.04	$4.22	$3.90	$3.99	$3.99	10,840
2016-06-20	$4.10	$4.11	$3.93	$4.00	$4.00	9,741
2016-06-17	$4.57	$4.57	$4.03	$4.03	$4.03	3,206
2016-06-16	$3.99	$4.05	$3.95	$4.00	$4.00	8,057
2016-06-15	$3.93	$4.08	$3.93	$4.05	$4.05	10,048
2016-06-14	$4.08	$4.28	$3.99	$4.00	$4.00	19,162
2016-06-13	$4.13	$4.22	$4.00	$4.16	$4.16	4,774
2016-06-10	$4.30	$4.36	$4.15	$4.15	$4.15	6,604
2016-06-09	$4.50	$4.60	$4.30	$4.34	$4.34	38,274
2016-06-08	$4.52	$4.79	$4.52	$4.65	$4.65	5,000
2016-06-07	$4.83	$4.83	$4.47	$4.55	$4.55	5,015
2016-06-06	$4.66	$4.73	$4.56	$4.66	$4.66	24,324
2016-06-03	$4.70	$4.72	$4.65	$4.70	$4.70	14,323
2016-06-02	$4.70	$4.71	$4.64	$4.71	$4.71	668
2016-06-01	$4.73	$4.78	$4.69	$4.78	$4.78	4,360
2016-05-31	$4.61	$4.85	$4.61	$4.85	$4.85	12,599
2016-05-27	$4.34	$4.65	$4.16	$4.65	$4.65	139,360
2016-05-26	$4.34	$4.50	$4.28	$4.28	$4.28	6,258
2016-05-25	$4.27	$4.42	$4.25	$4.42	$4.42	6,104
2016-05-24	$4.30	$4.53	$4.19	$4.30	$4.30	13,354
2016-05-23	$4.40	$4.40	$4.06	$4.30	$4.30	12,270
2016-05-20	$4.19	$4.20	$4.03	$4.18	$4.18	804,137
2016-05-19	$4.77	$4.78	$3.98	$4.17	$4.17	58,519
2016-05-18	$5.13	$5.30	$4.60	$4.77	$4.77	55,361
2016-05-17	$5.25	$5.34	$5.05	$5.14	$5.14	266,819
2016-05-16	$5.50	$5.50	$5.30	$5.30	$5.30	16,058
2016-05-13	$5.66	$5.66	$5.48	$5.56	$5.56	575
2016-05-12	$5.50	$5.50	$5.50	$5.50	$5.50	1,112
2016-05-11	$5.78	$5.78	$5.44	$5.57	$5.57	7,370
2016-05-10	$5.66	$5.77	$5.51	$5.52	$5.52	3,398
2016-05-09	$5.90	$6.08	$5.35	$5.54	$5.54	7,600
2016-05-06	$5.93	$6.20	$5.90	$5.90	$5.90	5,461
2016-05-05	$5.90	$6.01	$5.73	$5.90	$5.90	21,885
2016-05-04	$6.00	$6.39	$5.51	$5.90	$5.90	25,658
2016-05-03	$5.32	$6.20	$5.32	$6.01	$6.01	40,383
2016-05-02	$5.23	$5.32	$5.23	$5.32	$5.32	491
2016-04-29	$5.24	$5.40	$5.13	$5.20	$5.20	35,850
2016-04-28	$5.30	$5.30	$5.02	$5.20	$5.20	11,191
2016-04-27	$5.20	$5.69	$5.20	$5.28	$5.28	20,057
2016-04-26	$5.45	$5.50	$5.18	$5.23	$5.23	23,249
2016-04-25	$5.10	$5.82	$5.00	$5.46	$5.46	106,615
2016-04-22	$5.00	$5.28	$4.74	$5.00	$5.00	22,003
2016-04-21	$4.99	$5.29	$4.90	$4.94	$4.94	11,193
2016-04-20	$5.05	$5.28	$4.89	$4.90	$4.90	21,095
2016-04-19	$5.15	$5.31	$5.00	$5.27	$5.27	19,280
2016-04-18	$4.84	$5.29	$4.84	$5.10	$5.10	93,604
2016-04-15	$4.61	$4.83	$4.53	$4.63	$4.63	8,216
2016-04-14	$4.83	$4.83	$4.57	$4.72	$4.72	4,591
2016-04-13	$4.61	$5.22	$4.41	$4.56	$4.56	12,358
2016-04-12	$5.17	$5.17	$4.51	$4.60	$4.60	3,031
2016-04-11	$4.56	$4.78	$4.21	$4.31	$4.31	18,486
2016-04-08	$4.62	$5.00	$4.55	$4.63	$4.63	9,108
2016-04-07	$4.75	$4.84	$4.75	$4.75	$4.75	1,996
2016-04-06	$4.84	$4.90	$4.76	$4.83	$4.83	3,372
2016-04-05	$5.00	$5.00	$4.55	$4.94	$4.94	8,247
2016-04-04	$4.90	$5.09	$4.80	$5.00	$5.00	28,730
2016-04-01	$5.25	$5.25	$4.30	$4.75	$4.75	20,778
2016-03-31	$4.60	$5.00	$4.20	$4.56	$4.56	30,573
2016-03-30	$4.62	$5.04	$4.45	$4.80	$4.80	29,372
2016-03-29	$4.01	$4.67	$4.00	$4.58	$4.58	16,631
2016-03-28	$4.22	$4.38	$3.91	$3.91	$3.91	2,764
2016-03-24	$4.48	$4.48	$4.15	$4.20	$4.20	4,214
2016-03-23	$4.50	$4.50	$4.20	$4.33	$4.33	4,155
2016-03-22	$4.15	$4.30	$4.04	$4.15	$4.15	10,003
2016-03-21	$4.85	$4.85	$4.05	$4.30	$4.30	9,160
2016-03-18	$4.40	$4.55	$3.94	$4.20	$4.20	16,328
2016-03-17	$4.82	$4.82	$4.30	$4.45	$4.45	4,907
2016-03-16	$4.50	$4.83	$4.48	$4.63	$4.63	8,289
2016-03-15	$5.00	$5.00	$4.60	$4.71	$4.71	12,134
2016-03-14	$4.81	$5.39	$4.51	$4.89	$4.89	27,503
2016-03-11	$4.81	$5.49	$4.81	$4.81	$4.81	5,929
2016-03-10	$5.18	$5.50	$4.18	$4.84	$4.84	22,408
2016-03-09	$5.20	$5.57	$4.71	$5.13	$5.13	20,023
2016-03-08	$4.54	$6.33	$4.54	$5.07	$5.07	38,248
2016-03-07	$4.00	$4.49	$3.92	$4.49	$4.49	19,419
2016-03-04	$4.00	$4.00	$3.80	$3.80	$3.80	11,078
2016-03-03	$3.82	$3.89	$3.82	$3.82	$3.82	6,045
2016-03-02	$3.96	$4.00	$3.82	$3.91	$3.91	5,203
2016-03-01	$3.91	$3.95	$3.91	$3.95	$3.95	2,700
2016-02-29	$3.99	$4.00	$3.83	$4.00	$4.00	5,862
2016-02-26	$3.95	$3.95	$3.94	$3.94	$3.94	1,238
2016-02-25	$3.99	$3.99	$3.82	$3.95	$3.95	11,514
2016-02-24	$3.75	$4.00	$3.75	$3.81	$3.81	9,763
2016-02-23	$4.55	$4.55	$3.90	$3.90	$3.90	2,613
2016-02-22	$3.95	$4.16	$3.90	$4.16	$4.16	5,031
2016-02-19	$3.71	$3.90	$3.53	$3.90	$3.90	3,928
2016-02-18	$4.06	$4.10	$3.80	$3.97	$3.97	15,484
2016-02-17	$3.98	$4.00	$3.76	$3.91	$3.91	18,836
2016-02-16	$4.00	$4.00	$3.51	$3.71	$3.71	9,933
2016-02-12	$3.97	$4.10	$3.81	$3.84	$3.84	21,006
2016-02-11	$4.09	$4.10	$3.77	$3.85	$3.85	1,486
2016-02-10	$4.00	$4.00	$3.80	$3.80	$3.80	3,696
2016-02-09	$3.70	$4.20	$3.70	$3.71	$3.71	25,367
2016-02-08	$4.18	$4.18	$3.53	$3.72	$3.72	24,798
2016-02-05	$4.00	$4.49	$4.00	$4.47	$4.47	25,694
2016-02-04	$4.14	$4.16	$3.84	$4.15	$4.15	57,863
2016-02-03	$4.19	$4.38	$3.73	$3.81	$3.81	93,385
2016-02-02	$4.53	$4.57	$3.90	$4.24	$4.24	158,546
2016-02-01	$4.50	$4.52	$4.05	$4.35	$4.35	16,808
2016-01-29	$4.47	$4.92	$4.30	$4.60	$4.60	30,143
2016-01-28	$4.29	$4.59	$4.29	$4.31	$4.31	12,466
2016-01-27	$4.83	$4.83	$4.29	$4.29	$4.29	7,623
2016-01-26	$4.37	$4.71	$4.28	$4.41	$4.41	18,434
2016-01-25	$4.65	$5.00	$4.30	$4.35	$4.35	18,242
2016-01-22	$4.75	$5.12	$4.13	$4.55	$4.55	61,871
2016-01-21	$5.18	$5.75	$4.51	$4.75	$4.75	70,791
2016-01-20	$4.64	$5.28	$4.45	$5.20	$5.20	22,617
2016-01-19	$5.50	$5.50	$4.55	$4.86	$4.86	27,757
2016-01-15	$4.49	$5.49	$4.24	$5.49	$5.49	24,525
2016-01-14	$4.20	$4.75	$4.05	$4.24	$4.24	43,344
2016-01-13	$5.00	$5.00	$3.84	$4.20	$4.20	70,778
2016-01-12	$6.00	$6.00	$4.63	$4.89	$4.89	31,987
2016-01-11	$6.00	$6.00	$5.38	$5.55	$5.55	21,915
2016-01-08	$6.11	$6.43	$6.03	$6.17	$6.17	17,049
2016-01-07	$6.48	$7.30	$6.02	$6.02	$6.02	14,561
2016-01-06	$6.75	$6.80	$6.10	$6.37	$6.37	21,350
2016-01-05	$6.92	$7.06	$6.43	$6.86	$6.86	15,139
2016-01-04	$7.77	$7.99	$7.00	$7.09	$7.09	21,660
2015-12-31	$7.03	$7.83	$7.03	$7.60	$7.60	18,788
2015-12-30	$6.99	$7.10	$6.85	$7.08	$7.08	17,099
2015-12-29	$6.98	$7.09	$6.77	$7.09	$7.09	8,024
2015-12-28	$7.08	$7.08	$6.85	$7.04	$7.04	16,085
2015-12-24	$6.98	$7.08	$6.98	$7.08	$7.08	7,984
2015-12-23	$7.11	$7.21	$6.90	$7.03	$7.03	31,776
2015-12-22	$5.96	$7.34	$5.96	$7.26	$7.26	26,722
2015-12-21	$6.13	$6.36	$6.05	$6.33	$6.33	6,774
2015-12-18	$6.23	$6.32	$6.00	$6.11	$6.11	18,759
2015-12-17	$5.81	$6.08	$5.78	$6.08	$6.08	15,011
2015-12-16	$6.00	$6.04	$5.85	$6.01	$6.01	8,267
2015-12-15	$5.71	$6.37	$5.71	$6.08	$6.08	11,033
2015-12-14	$5.68	$5.99	$5.46	$5.88	$5.88	15,224
2015-12-11	$6.08	$6.35	$5.80	$5.98	$5.98	38,341
2015-12-10	$6.11	$6.11	$5.71	$5.98	$5.98	30,481
2015-12-09	$5.63	$6.31	$5.53	$6.03	$6.03	43,389
2015-12-08	$5.44	$5.68	$5.31	$5.65	$5.65	42,102
2015-12-07	$5.90	$6.08	$5.00	$5.69	$5.69	71,973
2015-12-04	$6.17	$6.50	$5.60	$5.88	$5.88	117,931
2015-12-03	$6.15	$6.48	$6.10	$6.34	$6.34	35,365
2015-12-02	$7.19	$7.23	$5.90	$6.15	$6.15	101,997
2015-12-01	$6.98	$7.30	$6.92	$7.03	$7.03	43,592
2015-11-30	$7.00	$7.29	$7.00	$7.19	$7.19	14,062
2015-11-27	$7.17	$7.50	$6.93	$7.32	$7.32	16,788
2015-11-25	$7.30	$7.86	$7.06	$7.44	$7.44	19,989
2015-11-24	$6.96	$7.45	$6.95	$7.44	$7.44	30,487
2015-11-23	$7.30	$7.42	$6.79	$7.17	$7.17	24,699
2015-11-20	$6.90	$7.58	$6.56	$7.55	$7.55	40,525
2015-11-19	$6.84	$7.15	$6.70	$7.15	$7.15	22,873
2015-11-18	$7.45	$7.45	$6.83	$6.99	$6.99	24,046
2015-11-17	$7.25	$7.25	$6.50	$6.94	$6.94	53,389
2015-11-16	$6.71	$7.44	$6.52	$7.25	$7.25	42,237
2015-11-13	$6.77	$7.05	$6.32	$6.96	$6.96	11,444
2015-11-12	$7.00	$7.05	$6.67	$6.90	$6.90	48,843
2015-11-11	$7.15	$7.50	$7.00	$7.18	$7.18	42,651
2015-11-10	$7.99	$7.99	$7.12	$7.15	$7.15	92,767
2015-11-09	$7.90	$8.00	$7.40	$7.49	$7.49	40,464
2015-11-06	$8.31	$8.31	$7.80	$8.00	$8.00	24,896
2015-11-05	$8.75	$8.75	$7.80	$7.98	$7.98	18,769
2015-11-04	$8.40	$8.40	$7.72	$8.24	$8.24	12,282
2015-11-03	$8.22	$8.80	$7.87	$8.00	$8.00	36,899
2015-11-02	$8.50	$8.57	$8.10	$8.27	$8.27	30,958
2015-10-30	$8.15	$8.59	$8.10	$8.57	$8.57	15,779
2015-10-29	$8.10	$8.30	$8.10	$8.30	$8.30	26,697
2015-10-28	$8.00	$8.38	$8.00	$8.33	$8.33	33,699
2015-10-27	$9.21	$9.21	$7.60	$8.09	$8.09	58,496
2015-10-26	$6.90	$7.98	$6.90	$7.60	$7.60	81,975
2015-10-23	$7.78	$7.90	$6.90	$7.01	$7.01	204,202
2015-10-22	$8.00	$8.26	$7.50	$7.59	$7.59	66,813
2015-10-21	$8.20	$8.48	$7.85	$8.00	$8.00	135,125
2015-10-20	$9.01	$9.19	$8.04	$8.11	$8.11	72,470
2015-10-19	$10.03	$10.35	$8.85	$9.17	$9.17	331,711
2015-10-16	$13.00	$14.30	$9.98	$10.05	$10.05	782,292

Strongbridge Biopharma plc (SBBP) News Headlines

Recent Strongbridge Biopharma plc (SBBP) News

Similar Companies to Strongbridge Biopharma plc (SBBP) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Strongbridge Biopharma plc (SBBP) Exchange: NASDAQ