PJSC Surgutneftegas (SGTPY) Stock

Data as of Oct. 9, 2025

$0.51 ($0.00) 0.00%

PJSC Surgutneftegas - Daily Information

Click for more stock information on PJSC Surgutneftegas.

Daily Information	Data
Date	Oct. 9, 2025
Open	$0.51
Previous Close	$0.51
High	$0.51
Low	$0.51
Adjusted Open	$0.51
Previous Adjusted Close	$0.51
Adjusted High	$0.51
Adjusted Low	$0.51

About PJSC Surgutneftegas (SGTPY)

Surgutneftegaz OAO (Surgutneftegaz OJSC) is a Russia-based company engaged in the oil industry. The Company's activities include prospecting and exploration of hydrocarbons, oil and oil and-gas fields development and construction; oil products and petrochemicals manufacturing and marketing; gas processing, and gas products marketing. The Company operates through three representative offices in Moscow, Saint Petersburg and Yakutsk, as well as 14 subsidiaries, located on the territory of the Russian Federation. Surgutneftegaz OAO sells its products domestically and abroad, including: the Commonwealth of Independent States (CIS) countries and European and Asian countries. As of December 31, 2011, the Company's major shareholder was ING Bank ZAO with a stake of 11.42%. In November 2012, Surgutneftegaz OAO decided to terminate the Company's participation in LLC National Oil Consortium (NOC).

Invest in PJSC Surgutneftegas (SGTPY)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for PJSC Surgutneftegas (SGTPY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-23	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-20	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-19	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-18	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-17	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-13	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-12	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-11	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-10	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-09	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-06	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-05	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-04	$0.51	$0.51	$0.51	$0.51	$0.51	0
2023-01-03	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-30	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-29	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-28	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-27	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-23	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-22	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-21	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-20	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-19	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-16	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-15	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-14	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-13	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-12	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-09	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-08	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-07	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-06	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-05	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-02	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-12-01	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-30	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-29	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-28	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-25	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-23	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-22	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-21	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-18	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-17	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-16	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-15	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-14	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-11	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-10	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-09	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-08	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-07	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-04	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-03	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-02	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-11-01	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-31	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-28	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-27	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-26	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-25	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-24	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-21	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-20	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-19	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-18	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-17	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-14	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-13	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-12	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-11	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-10	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-07	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-06	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-05	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-04	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-10-03	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-30	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-29	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-28	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-27	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-26	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-23	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-22	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-21	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-20	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-19	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-16	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-15	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-14	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-13	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-12	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-09	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-08	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-07	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-06	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-02	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-09-01	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-31	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-30	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-29	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-26	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-25	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-24	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-23	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-22	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-19	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-18	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-17	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-16	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-15	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-12	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-11	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-10	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-09	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-08	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-05	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-04	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-03	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-02	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-08-01	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-29	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-28	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-27	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-26	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-25	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-22	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-21	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-20	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-19	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-18	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-15	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-14	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-13	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-12	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-11	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-08	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-07	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-06	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-05	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-07-01	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-30	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-29	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-28	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-27	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-24	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-23	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-22	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-21	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-17	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-16	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-15	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-14	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-13	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-10	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-09	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-08	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-07	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-06	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-03	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-02	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-06-01	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-31	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-27	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-26	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-25	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-24	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-23	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-20	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-19	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-18	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-17	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-16	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-13	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-12	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-11	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-10	$2.17	$2.17	$2.17	$2.17	$2.17	0
2022-05-09	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-06	$2.17	$2.17	$2.17	$2.17	$2.17	0
2022-05-05	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-04	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-03	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-05-02	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-29	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-28	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-27	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-26	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-25	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-22	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-21	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-20	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-19	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-18	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-14	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-13	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-12	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-11	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-08	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-07	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-06	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-05	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-04	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-04-01	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-31	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-30	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-29	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-28	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-25	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-24	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-23	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-22	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-21	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-18	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-17	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-16	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-15	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-14	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-11	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-10	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-09	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-08	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-07	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-04	$0.51	$0.51	$0.51	$0.51	$0.51	0
2022-03-03	$0.90	$1.03	$0.35	$0.51	$0.51	917,037
2022-03-02	$1.85	$2.01	$0.95	$0.96	$0.96	383,296
2022-03-01	$2.78	$4.72	$2.02	$2.17	$2.17	653,613
2022-02-28	$2.85	$3.46	$2.55	$2.94	$2.94	376,269
2022-02-25	$3.62	$3.90	$3.45	$3.45	$3.45	435,766
2022-02-24	$3.33	$3.46	$3.18	$3.29	$3.29	709,788
2022-02-23	$4.54	$4.55	$4.30	$4.37	$4.37	154,408
2022-02-22	$4.30	$4.56	$4.21	$4.43	$4.43	530,011
2022-02-18	$4.86	$4.86	$4.75	$4.78	$4.78	57,236
2022-02-17	$4.95	$4.97	$4.90	$4.90	$4.90	55,861
2022-02-16	$5.03	$5.05	$4.98	$4.98	$4.98	85,558
2022-02-15	$5.00	$5.03	$4.97	$5.03	$5.03	76,668
2022-02-14	$4.95	$4.98	$4.87	$4.89	$4.89	16,488
2022-02-11	$5.02	$5.02	$4.88	$4.91	$4.91	18,612
2022-02-10	$5.11	$5.11	$5.02	$5.07	$5.07	18,699
2022-02-09	$5.09	$5.09	$5.02	$5.03	$5.03	24,278
2022-02-08	$5.01	$5.05	$4.94	$5.03	$5.03	41,536
2022-02-07	$4.97	$4.98	$4.88	$4.88	$4.88	81,480
2022-02-04	$4.90	$4.97	$4.79	$4.93	$4.93	27,963
2022-02-03	$4.88	$5.00	$4.81	$4.85	$4.85	26,291
2022-02-02	$4.90	$4.95	$4.90	$4.95	$4.95	29,394
2022-02-01	$4.95	$4.95	$4.84	$4.93	$4.93	47,540
2022-01-31	$4.88	$4.93	$4.87	$4.90	$4.90	41,806
2022-01-28	$4.80	$4.85	$4.75	$4.85	$4.85	40,402
2022-01-27	$4.79	$4.89	$4.71	$4.73	$4.73	133,164
2022-01-26	$4.66	$4.84	$4.66	$4.70	$4.70	310,906
2022-01-25	$4.60	$4.69	$4.51	$4.65	$4.65	474,683
2022-01-24	$4.65	$4.78	$4.54	$4.61	$4.61	718,494
2022-01-21	$4.91	$5.09	$4.85	$4.90	$4.90	256,053
2022-01-20	$5.01	$5.08	$4.93	$4.95	$4.95	113,098
2022-01-19	$4.94	$5.04	$4.93	$5.01	$5.01	258,694
2022-01-18	$4.84	$5.05	$4.84	$5.01	$5.01	258,694
2022-01-14	$5.03	$5.20	$5.03	$5.14	$5.14	232,922
2022-01-13	$5.28	$5.28	$5.07	$5.10	$5.10	112,027
2022-01-12	$5.22	$5.28	$5.22	$5.28	$5.28	11,279
2022-01-11	$5.18	$5.35	$5.18	$5.28	$5.28	64,946
2022-01-10	$5.26	$5.32	$5.19	$5.25	$5.25	43,579
2022-01-07	$5.21	$5.30	$5.13	$5.28	$5.28	20,679
2022-01-06	$5.09	$5.19	$5.09	$5.16	$5.16	340,542
2022-01-05	$5.26	$5.27	$5.10	$5.12	$5.12	102,747
2022-01-04	$5.35	$5.35	$5.25	$5.33	$5.33	53,296
2022-01-03	$5.26	$5.30	$5.20	$5.26	$5.26	23,186
2021-12-31	$5.25	$5.26	$5.23	$5.26	$5.26	30,573
2021-12-30	$5.23	$5.23	$5.15	$5.18	$5.18	196,827
2021-12-29	$5.16	$5.20	$5.16	$5.20	$5.20	23,872
2021-12-28	$5.19	$5.20	$5.17	$5.19	$5.19	17,818
2021-12-27	$5.20	$5.28	$5.16	$5.20	$5.20	96,952
2021-12-23	$5.14	$5.20	$5.14	$5.16	$5.16	63,297
2021-12-22	$5.18	$5.18	$5.12	$5.13	$5.13	117,255
2021-12-21	$5.25	$5.30	$5.15	$5.15	$5.15	561,462
2021-12-20	$5.15	$5.25	$5.08	$5.25	$5.25	123,250
2021-12-17	$5.17	$5.19	$5.15	$5.19	$5.19	28,469
2021-12-16	$5.09	$5.20	$5.09	$5.20	$5.20	64,824
2021-12-15	$5.18	$5.20	$5.10	$5.18	$5.18	134,806
2021-12-14	$5.06	$5.07	$4.98	$5.00	$5.00	109,913
2021-12-13	$5.15	$5.21	$5.07	$5.09	$5.09	127,106
2021-12-10	$5.20	$5.27	$5.11	$5.23	$5.23	16,948
2021-12-09	$5.26	$5.28	$5.18	$5.20	$5.20	54,361
2021-12-08	$5.26	$5.26	$5.18	$5.22	$5.22	47,193
2021-12-07	$5.29	$5.40	$5.20	$5.24	$5.24	57,964
2021-12-06	$5.22	$5.28	$5.14	$5.19	$5.19	198,506
2021-12-03	$5.19	$5.21	$5.13	$5.19	$5.19	31,263
2021-12-02	$5.20	$5.22	$5.16	$5.18	$5.18	59,326
2021-12-01	$5.15	$5.20	$5.07	$5.18	$5.18	42,112
2021-11-30	$5.06	$5.16	$5.04	$5.16	$5.16	259,276
2021-11-29	$5.15	$5.22	$5.06	$5.09	$5.09	65,574
2021-11-26	$5.12	$5.16	$5.05	$5.06	$5.06	38,893
2021-11-24	$5.17	$5.20	$5.08	$5.13	$5.13	224,711
2021-11-23	$5.17	$5.19	$5.13	$5.15	$5.15	26,083
2021-11-22	$5.18	$5.24	$5.16	$5.24	$5.24	133,902
2021-11-19	$5.27	$5.41	$5.27	$5.35	$5.35	241,536
2021-11-18	$5.44	$5.44	$5.25	$5.33	$5.33	64,584
2021-11-17	$5.48	$5.57	$5.43	$5.46	$5.46	38,834
2021-11-16	$5.48	$5.50	$5.47	$5.50	$5.50	100,439
2021-11-15	$5.58	$5.60	$5.46	$5.53	$5.53	13,628
2021-11-12	$5.57	$5.63	$5.52	$5.61	$5.61	62,661
2021-11-11	$5.49	$5.60	$5.47	$5.56	$5.56	41,997
2021-11-10	$5.41	$5.45	$5.34	$5.38	$5.38	30,246
2021-11-09	$5.36	$5.45	$5.36	$5.40	$5.40	27,789
2021-11-08	$5.55	$5.55	$5.36	$5.36	$5.36	5,471
2021-11-05	$5.36	$5.36	$5.28	$5.33	$5.33	35,159
2021-11-04	$5.29	$5.42	$5.28	$5.31	$5.31	51,027
2021-11-03	$5.31	$5.34	$5.27	$5.28	$5.28	41,658
2021-11-02	$5.40	$5.44	$5.34	$5.39	$5.39	60,067
2021-11-01	$5.37	$5.42	$5.36	$5.39	$5.39	60,067
2021-10-29	$5.42	$5.50	$5.40	$5.45	$5.45	27,644
2021-10-28	$5.50	$5.59	$5.44	$5.53	$5.53	12,666
2021-10-27	$5.51	$5.61	$5.47	$5.47	$5.47	69,843
2021-10-26	$5.59	$5.60	$5.51	$5.51	$5.51	15,048
2021-10-25	$5.55	$5.59	$5.54	$5.54	$5.54	23,518
2021-10-22	$5.55	$5.56	$5.50	$5.51	$5.51	17,542
2021-10-21	$5.56	$5.57	$5.54	$5.54	$5.54	11,851
2021-10-20	$5.55	$5.66	$5.55	$5.60	$5.60	61,569
2021-10-19	$5.61	$5.69	$5.54	$5.67	$5.67	13,515
2021-10-18	$5.50	$5.56	$5.48	$5.52	$5.52	88,686
2021-10-15	$5.53	$5.61	$5.50	$5.61	$5.61	23,760
2021-10-14	$5.56	$5.57	$5.50	$5.52	$5.52	70,797
2021-10-13	$5.55	$5.56	$5.46	$5.53	$5.53	33,069
2021-10-12	$5.65	$5.65	$5.56	$5.59	$5.59	15,460
2021-10-11	$5.59	$5.59	$5.56	$5.59	$5.59	44,385
2021-10-08	$5.55	$5.62	$5.54	$5.56	$5.56	89,026
2021-10-07	$5.60	$5.64	$5.53	$5.58	$5.58	52,109
2021-10-06	$5.61	$5.65	$5.55	$5.58	$5.58	22,282
2021-10-05	$5.55	$5.72	$5.55	$5.66	$5.66	117,399
2021-10-04	$5.48	$5.48	$5.38	$5.41	$5.41	26,320
2021-10-01	$5.41	$5.46	$5.38	$5.41	$5.41	28,670
2021-09-30	$5.50	$5.52	$5.41	$5.44	$5.44	77,429
2021-09-29	$5.35	$5.50	$5.35	$5.49	$5.49	83,769
2021-09-28	$5.33	$5.39	$5.30	$5.30	$5.30	207,132
2021-09-27	$5.39	$5.39	$5.30	$5.30	$5.30	18,202
2021-09-24	$5.30	$5.34	$5.28	$5.32	$5.32	148,832
2021-09-23	$5.30	$5.30	$5.25	$5.28	$5.28	150,397
2021-09-22	$5.21	$5.30	$5.21	$5.22	$5.22	46,919
2021-09-21	$5.17	$5.20	$5.15	$5.16	$5.16	14,745
2021-09-20	$5.14	$5.22	$5.14	$5.16	$5.16	22,860
2021-09-17	$5.26	$5.26	$5.15	$5.23	$5.23	187,049
2021-09-16	$5.28	$5.29	$5.21	$5.26	$5.26	1,086,865
2021-09-15	$5.23	$5.28	$5.23	$5.24	$5.24	386,861
2021-09-14	$5.28	$5.28	$5.22	$5.24	$5.24	47,399
2021-09-13	$5.19	$5.27	$5.19	$5.26	$5.26	90,416
2021-09-10	$5.26	$5.26	$5.20	$5.20	$5.20	15,138
2021-09-09	$5.23	$5.25	$5.21	$5.21	$5.21	65,818
2021-09-08	$5.31	$5.31	$5.23	$5.24	$5.24	75,713
2021-09-07	$5.32	$5.33	$5.23	$5.23	$5.23	112,378
2021-09-03	$5.29	$5.32	$5.29	$5.30	$5.30	21,630
2021-09-02	$5.33	$5.36	$5.29	$5.33	$5.33	337,432
2021-09-01	$5.25	$5.33	$5.22	$5.32	$5.32	92,350
2021-08-31	$5.31	$5.32	$5.24	$5.24	$5.24	170,638
2021-08-30	$5.28	$5.30	$5.23	$5.25	$5.25	43,729
2021-08-27	$5.19	$5.25	$5.19	$5.21	$5.21	93,716
2021-08-26	$5.17	$5.24	$5.17	$5.17	$5.17	56,160
2021-08-25	$5.27	$5.27	$5.16	$5.21	$5.21	52,332
2021-08-24	$5.28	$5.29	$5.25	$5.28	$5.28	189,817
2021-08-23	$5.27	$5.32	$5.22	$5.22	$5.22	143,801
2021-08-20	$5.22	$5.26	$5.20	$5.20	$5.20	17,087
2021-08-19	$5.22	$5.24	$5.16	$5.22	$5.22	273,508
2021-08-18	$5.25	$5.28	$5.18	$5.22	$5.22	885,984
2021-08-17	$5.22	$5.26	$5.20	$5.25	$5.25	733,821
2021-08-16	$5.35	$5.35	$5.20	$5.25	$5.25	643,387
2021-08-13	$5.18	$5.25	$5.18	$5.22	$5.22	127,354
2021-08-12	$5.18	$5.25	$5.16	$5.17	$5.17	258,368
2021-08-11	$5.16	$5.21	$5.16	$5.21	$5.21	40,349
2021-08-10	$5.12	$5.23	$5.10	$5.11	$5.11	87,452
2021-08-09	$5.22	$5.23	$5.13	$5.17	$5.17	71,347
2021-08-06	$5.15	$5.25	$5.15	$5.15	$5.15	84,378
2021-08-05	$5.20	$5.23	$5.15	$5.19	$5.19	46,861
2021-08-04	$5.21	$5.26	$5.17	$5.17	$5.17	112,266
2021-08-03	$5.21	$5.23	$5.16	$5.17	$5.17	89,232
2021-08-02	$5.23	$5.26	$5.15	$5.16	$5.16	243,656
2021-07-30	$5.23	$5.27	$5.22	$5.24	$5.24	291,716
2021-07-29	$5.24	$5.27	$5.19	$5.19	$5.19	289,917
2021-07-28	$5.20	$5.23	$5.17	$5.17	$5.17	76,519
2021-07-27	$5.22	$5.26	$5.17	$5.19	$5.19	88,441
2021-07-26	$5.17	$5.25	$5.14	$5.21	$5.21	114,863
2021-07-23	$5.18	$5.24	$5.18	$5.23	$5.23	19,648
2021-07-22	$5.10	$5.17	$5.10	$5.12	$5.12	127,716
2021-07-21	$5.12	$5.18	$5.10	$5.16	$5.16	23,506
2021-07-20	$5.05	$5.17	$4.99	$5.11	$5.11	494,073
2021-07-19	$5.24	$5.24	$5.10	$5.10	$5.10	73,784
2021-07-16	$6.30	$6.30	$5.95	$6.14	$5.19	59,852
2021-07-15	$6.35	$6.35	$6.06	$6.15	$5.20	22,373
2021-07-14	$6.27	$6.34	$6.22	$6.30	$5.33	47,222
2021-07-13	$6.30	$6.37	$6.30	$6.30	$5.33	8,804
2021-07-12	$6.38	$6.39	$6.31	$6.36	$5.38	24,220
2021-07-09	$6.30	$6.41	$6.30	$6.36	$5.38	25,585
2021-07-08	$6.30	$6.30	$6.21	$6.22	$5.26	201,914
2021-07-07	$6.39	$6.41	$6.34	$6.34	$5.36	34,224
2021-07-06	$6.51	$6.52	$6.33	$6.35	$5.37	64,335
2021-07-02	$6.28	$6.30	$6.27	$6.27	$5.30	8,365
2021-07-01	$6.29	$6.30	$6.23	$6.26	$5.29	23,306
2021-06-30	$6.26	$6.33	$6.20	$6.22	$5.26	53,686
2021-06-29	$6.27	$6.32	$6.25	$6.26	$5.29	8,724
2021-06-28	$6.38	$6.39	$6.30	$6.30	$5.33	20,425
2021-06-25	$6.33	$6.39	$6.30	$6.34	$5.36	53,791
2021-06-24	$6.32	$6.36	$6.30	$6.33	$5.35	9,851
2021-06-23	$6.35	$6.36	$6.28	$6.30	$5.33	7,904
2021-06-22	$6.29	$6.32	$6.16	$6.32	$5.34	3,434
2021-06-21	$6.24	$6.30	$6.23	$6.24	$5.28	27,328
2021-06-18	$6.30	$6.32	$6.16	$6.27	$5.30	112,367
2021-06-17	$6.42	$6.43	$6.33	$6.40	$5.41	28,680
2021-06-16	$6.44	$6.44	$6.34	$6.41	$5.42	48,409
2021-06-15	$6.39	$6.41	$6.38	$6.41	$5.42	48,409
2021-06-14	$6.37	$6.41	$6.35	$6.40	$5.41	24,345
2021-06-11	$6.32	$6.34	$6.26	$6.30	$5.33	32,176
2021-06-10	$6.37	$6.37	$6.28	$6.32	$5.34	21,942
2021-06-09	$6.36	$6.37	$6.32	$6.35	$5.37	5,096
2021-06-08	$6.34	$6.37	$6.31	$6.36	$5.38	47,662
2021-06-07	$6.40	$6.40	$6.30	$6.32	$5.34	28,257
2021-06-04	$6.35	$6.35	$6.30	$6.34	$5.36	10,543
2021-06-03	$6.36	$6.37	$6.31	$6.37	$5.39	25,314
2021-06-02	$6.29	$6.36	$6.29	$6.36	$5.38	17,182
2021-06-01	$6.29	$6.32	$6.27	$6.28	$5.31	37,124
2021-05-28	$6.27	$6.28	$6.25	$6.25	$5.29	32,801
2021-05-27	$6.21	$6.26	$6.21	$6.24	$5.28	712,444
2021-05-26	$6.24	$6.27	$6.21	$6.25	$5.29	25,686
2021-05-25	$6.30	$6.32	$6.27	$6.27	$5.30	122,778
2021-05-24	$6.27	$6.28	$6.25	$6.25	$5.29	470,816
2021-05-21	$6.16	$6.25	$6.14	$6.20	$5.24	35,975
2021-05-20	$6.25	$6.25	$6.15	$6.16	$5.21	18,474
2021-05-19	$6.17	$6.25	$6.10	$6.25	$5.29	26,114
2021-05-18	$6.05	$6.16	$5.97	$6.13	$5.18	40,581
2021-05-17	$6.04	$6.05	$6.04	$6.05	$5.12	8,457
2021-05-14	$5.96	$6.05	$5.85	$6.00	$5.07	89,048
2021-05-13	$6.00	$6.05	$5.95	$5.96	$5.04	25,931
2021-05-12	$5.96	$6.02	$5.96	$6.00	$5.07	30,673
2021-05-11	$5.94	$6.03	$5.91	$6.03	$5.10	41,592
2021-05-10	$5.90	$5.94	$5.85	$5.94	$5.02	8,209
2021-05-07	$5.86	$5.94	$5.79	$5.84	$4.93	8,488
2021-05-06	$5.69	$5.87	$5.69	$5.82	$4.92	8,627
2021-05-05	$5.67	$5.81	$5.67	$5.69	$4.81	16,240
2021-05-04	$5.73	$5.88	$5.64	$5.74	$4.85	55,067
2021-05-03	$5.75	$5.75	$5.61	$5.61	$4.74	32,338
2021-04-30	$5.63	$5.72	$5.63	$5.72	$4.84	12,764
2021-04-29	$5.70	$5.70	$5.67	$5.67	$4.80	8,999
2021-04-28	$5.67	$5.71	$5.65	$5.67	$4.80	46,953
2021-04-27	$5.66	$5.70	$5.66	$5.70	$4.82	46,461
2021-04-26	$5.70	$5.74	$5.66	$5.70	$4.82	44,283
2021-04-23	$5.76	$5.76	$5.62	$5.66	$4.79	51,161
2021-04-22	$5.65	$5.76	$5.62	$5.74	$4.85	202,942
2021-04-21	$5.64	$5.66	$5.63	$5.64	$4.77	12,685
2021-04-20	$5.51	$5.63	$5.49	$5.60	$4.73	16,138
2021-04-19	$5.57	$5.57	$5.49	$5.51	$4.66	17,525
2021-04-16	$5.64	$5.64	$5.55	$5.57	$4.71	18,517
2021-04-15	$5.60	$5.61	$5.48	$5.48	$4.63	29,271
2021-04-14	$5.57	$5.64	$5.55	$5.64	$4.77	32,558
2021-04-13	$5.46	$5.55	$5.46	$5.55	$4.69	17,395
2021-04-12	$5.45	$5.52	$5.45	$5.49	$4.64	26,457
2021-04-09	$5.49	$5.49	$5.40	$5.45	$4.61	9,338
2021-04-08	$5.56	$5.56	$5.41	$5.53	$4.68	39,835
2021-04-07	$5.46	$5.51	$5.44	$5.49	$4.64	13,932
2021-04-06	$5.55	$5.56	$5.45	$5.45	$4.61	66,727
2021-04-05	$5.47	$5.54	$5.46	$5.48	$4.63	7,600
2021-04-01	$5.52	$5.55	$5.48	$5.51	$4.66	21,054
2021-03-31	$5.47	$5.53	$5.45	$5.45	$4.61	66,117
2021-03-30	$5.41	$5.44	$5.36	$5.44	$4.60	17,013
2021-03-29	$5.50	$5.50	$5.40	$5.45	$4.61	26,599
2021-03-26	$5.47	$5.47	$5.41	$5.41	$4.58	21,443
2021-03-25	$5.35	$5.36	$5.26	$5.36	$4.53	8,826
2021-03-24	$5.33	$5.33	$5.30	$5.33	$4.51	8,009
2021-03-23	$5.33	$5.36	$5.33	$5.33	$4.50	16,341
2021-03-22	$5.49	$5.49	$5.30	$5.34	$4.52	27,008
2021-03-19	$5.34	$5.36	$5.26	$5.36	$4.53	100,086
2021-03-18	$5.41	$5.42	$5.32	$5.35	$4.52	22,536
2021-03-17	$5.47	$5.48	$5.40	$5.41	$4.58	17,752
2021-03-16	$5.44	$5.55	$5.44	$5.54	$4.69	70,194
2021-03-15	$5.51	$5.54	$5.50	$5.51	$4.66	50,379
2021-03-12	$5.48	$5.50	$5.37	$5.37	$4.54	39,089
2021-03-11	$5.37	$5.49	$5.36	$5.44	$4.60	37,208
2021-03-10	$5.46	$5.50	$5.35	$5.43	$4.59	17,280
2021-03-09	$5.48	$5.50	$5.46	$5.49	$4.64	55,475
2021-03-08	$5.40	$5.41	$5.32	$5.40	$4.57	52,560
2021-03-05	$5.41	$5.41	$5.25	$5.38	$4.55	14,672
2021-03-04	$5.43	$5.45	$5.30	$5.37	$4.54	46,921
2021-03-03	$5.33	$5.46	$5.33	$5.33	$4.51	16,364
2021-03-02	$5.33	$5.40	$5.29	$5.40	$4.57	32,388
2021-03-01	$5.30	$5.39	$5.25	$5.26	$4.45	24,119
2021-02-26	$5.37	$5.38	$5.16	$5.25	$4.44	190,757
2021-02-25	$5.30	$5.32	$5.19	$5.30	$4.48	259,317
2021-02-24	$5.38	$5.41	$5.30	$5.30	$4.48	259,317
2021-02-23	$5.50	$5.50	$5.30	$5.35	$4.52	27,555
2021-02-22	$5.28	$5.36	$5.28	$5.30	$4.48	19,901
2021-02-19	$5.27	$5.34	$5.26	$5.27	$4.46	500,318
2021-02-18	$5.37	$5.37	$5.27	$5.30	$4.48	58,290
2021-02-17	$5.38	$5.44	$5.38	$5.38	$4.55	23,839
2021-02-16	$5.35	$5.47	$5.35	$5.46	$4.62	36,682
2021-02-12	$5.37	$5.47	$5.31	$5.37	$4.54	14,211
2021-02-11	$5.35	$5.46	$5.34	$5.35	$4.52	47,972
2021-02-10	$5.50	$5.50	$5.34	$5.40	$4.57	20,075
2021-02-09	$5.43	$5.44	$5.29	$5.40	$4.57	20,075
2021-02-08	$5.41	$5.50	$5.39	$5.50	$4.65	29,073
2021-02-05	$5.39	$5.39	$5.32	$5.37	$4.54	7,690
2021-02-04	$5.28	$5.42	$5.28	$5.32	$4.50	214,451
2021-02-03	$5.38	$5.38	$5.28	$5.29	$4.47	22,699
2021-02-02	$5.30	$5.45	$5.30	$5.35	$4.52	34,564
2021-02-01	$5.25	$5.30	$5.21	$5.23	$4.42	42,750
2021-01-29	$5.30	$5.33	$5.20	$5.23	$4.42	47,813
2021-01-28	$5.40	$5.41	$5.27	$5.27	$4.46	132,082
2021-01-27	$5.40	$5.49	$5.40	$5.40	$4.57	14,495
2021-01-26	$5.51	$5.55	$5.40	$5.42	$4.58	22,368
2021-01-25	$5.46	$5.52	$5.43	$5.45	$4.61	25,563
2021-01-22	$5.52	$5.54	$5.45	$5.45	$4.61	21,619
2021-01-21	$5.60	$5.63	$5.51	$5.56	$4.70	13,366
2021-01-20	$5.58	$5.72	$5.58	$5.72	$4.84	58,071
2021-01-19	$5.71	$5.71	$5.62	$5.64	$4.77	49,625
2021-01-15	$5.60	$5.72	$5.52	$5.62	$4.75	35,533
2021-01-14	$5.66	$5.75	$5.61	$5.67	$4.80	46,759
2021-01-13	$5.75	$5.75	$5.66	$5.66	$4.79	29,932
2021-01-12	$5.61	$5.74	$5.61	$5.71	$4.83	11,941
2021-01-11	$5.70	$5.70	$5.56	$5.61	$4.74	46,686
2021-01-08	$5.61	$5.70	$5.61	$5.70	$4.82	32,573
2021-01-07	$5.59	$5.64	$5.57	$5.61	$4.74	11,470
2021-01-06	$5.60	$5.70	$5.59	$5.60	$4.74	8,895
2021-01-05	$5.64	$5.64	$5.52	$5.58	$4.71	104,269
2021-01-04	$5.69	$5.76	$5.58	$5.59	$4.73	42,626
2020-12-31	$5.62	$5.64	$5.48	$5.51	$4.66	74,860
2020-12-30	$5.63	$5.63	$5.52	$5.53	$4.68	59,579
2020-12-29	$5.59	$5.65	$5.55	$5.60	$4.74	63,532
2020-12-28	$5.50	$5.59	$5.50	$5.55	$4.69	44,761
2020-12-24	$5.40	$5.46	$5.40	$5.43	$4.59	76,997
2020-12-23	$5.40	$5.52	$5.40	$5.43	$4.59	155,209
2020-12-22	$5.40	$5.49	$5.36	$5.38	$4.55	78,269
2020-12-21	$5.27	$5.47	$5.27	$5.47	$4.63	36,419
2020-12-18	$5.45	$5.52	$5.36	$5.49	$4.64	188,525
2020-12-17	$5.43	$5.49	$5.43	$5.48	$4.63	30,794
2020-12-16	$5.49	$5.49	$5.44	$5.49	$4.64	40,087
2020-12-15	$5.44	$5.48	$5.40	$5.47	$4.63	80,635
2020-12-14	$5.53	$5.53	$5.40	$5.44	$4.60	46,864
2020-12-11	$5.38	$5.53	$5.37	$5.45	$4.61	106,851
2020-12-10	$5.25	$5.40	$5.25	$5.34	$4.52	190,562
2020-12-09	$5.26	$5.28	$5.21	$5.25	$4.44	55,601
2020-12-08	$5.26	$5.33	$5.26	$5.33	$4.51	56,203
2020-12-07	$5.25	$5.29	$5.21	$5.26	$4.45	110,960
2020-12-04	$5.27	$5.28	$5.16	$5.25	$4.44	323,032
2020-12-03	$5.31	$5.33	$5.26	$5.33	$4.51	53,694
2020-12-02	$5.26	$5.35	$5.26	$5.33	$4.51	53,298
2020-12-01	$5.16	$5.23	$5.15	$5.16	$4.36	236,934
2020-11-30	$5.12	$5.19	$5.05	$5.14	$4.34	473,356
2020-11-27	$5.20	$5.23	$5.16	$5.20	$4.40	68,505
2020-11-25	$5.17	$5.18	$5.12	$5.18	$4.38	66,402
2020-11-24	$5.04	$5.17	$5.03	$5.12	$4.33	177,604
2020-11-23	$5.09	$5.14	$4.97	$5.01	$4.24	116,314
2020-11-20	$5.09	$5.09	$4.96	$5.07	$4.29	212,170
2020-11-19	$5.00	$5.07	$4.97	$5.03	$4.25	14,827
2020-11-18	$5.01	$5.08	$4.99	$4.99	$4.22	33,571
2020-11-17	$4.94	$5.09	$4.94	$5.08	$4.30	63,416
2020-11-16	$5.00	$5.06	$4.98	$5.06	$4.28	21,160
2020-11-13	$4.97	$5.04	$4.90	$5.04	$4.26	256,860
2020-11-12	$4.91	$4.98	$4.90	$4.97	$4.20	18,974
2020-11-11	$4.96	$5.02	$4.88	$4.95	$4.19	21,859
2020-11-10	$4.93	$5.06	$4.93	$5.06	$4.28	20,936
2020-11-09	$4.93	$5.00	$4.92	$4.94	$4.18	23,245
2020-11-06	$4.85	$4.95	$4.85	$4.94	$4.18	52,774
2020-11-05	$4.94	$4.94	$4.81	$4.81	$4.07	30,635
2020-11-04	$4.70	$4.83	$4.70	$4.76	$4.03	140,371
2020-11-03	$4.75	$4.79	$4.65	$4.74	$4.01	77,925
2020-11-02	$4.50	$4.64	$4.50	$4.63	$3.92	160,446
2020-10-30	$4.58	$4.58	$4.50	$4.50	$3.81	44,679
2020-10-29	$4.65	$4.68	$4.59	$4.65	$3.93	83,123
2020-10-28	$4.71	$4.71	$4.59	$4.66	$3.94	161,021
2020-10-27	$4.78	$4.78	$4.71	$4.74	$4.01	50,954
2020-10-26	$4.90	$4.90	$4.77	$4.81	$4.07	80,548
2020-10-23	$4.83	$4.85	$4.75	$4.77	$4.03	217,375
2020-10-22	$4.80	$4.92	$4.70	$4.71	$3.98	348,401
2020-10-21	$4.86	$4.92	$4.84	$4.89	$4.14	240,342
2020-10-20	$4.82	$4.88	$4.78	$4.86	$4.11	87,244
2020-10-19	$4.83	$4.83	$4.77	$4.80	$4.06	26,489
2020-10-16	$4.88	$4.88	$4.79	$4.85	$4.10	58,770
2020-10-15	$4.85	$4.93	$4.83	$4.93	$4.17	66,123
2020-10-14	$4.89	$4.96	$4.86	$4.93	$4.17	30,881
2020-10-13	$4.87	$4.91	$4.84	$4.88	$4.13	56,960
2020-10-12	$4.86	$4.90	$4.80	$4.84	$4.10	65,350
2020-10-09	$4.90	$4.93	$4.85	$4.85	$4.10	22,160
2020-10-08	$4.91	$4.98	$4.90	$4.98	$4.21	58,028
2020-10-07	$4.90	$4.91	$4.90	$4.91	$4.15	24,638
2020-10-06	$4.96	$5.04	$4.96	$5.00	$4.23	47,318
2020-10-05	$4.95	$4.98	$4.91	$4.98	$4.21	14,911
2020-10-02	$4.99	$5.03	$4.96	$4.99	$4.22	28,587
2020-10-01	$4.98	$5.03	$4.97	$4.97	$4.20	104,625
2020-09-30	$4.97	$5.01	$4.92	$4.94	$4.18	199,338
2020-09-29	$4.95	$4.97	$4.90	$4.93	$4.17	173,707
2020-09-28	$4.83	$4.85	$4.81	$4.85	$4.10	6,189
2020-09-25	$4.82	$4.83	$4.80	$4.80	$4.06	33,423
2020-09-24	$4.83	$4.83	$4.80	$4.81	$4.07	32,653
2020-09-23	$4.80	$4.88	$4.80	$4.80	$4.06	168,295
2020-09-22	$4.82	$4.87	$4.80	$4.82	$4.08	219,129
2020-09-21	$4.81	$4.86	$4.79	$4.85	$4.10	13,981
2020-09-18	$4.84	$4.96	$4.81	$4.86	$4.11	283,343
2020-09-17	$4.94	$4.98	$4.90	$4.94	$4.18	39,547
2020-09-16	$4.96	$4.99	$4.88	$4.98	$4.21	53,616
2020-09-15	$4.88	$4.99	$4.88	$4.96	$4.19	58,800
2020-09-14	$4.93	$4.93	$4.80	$4.91	$4.15	21,618
2020-09-11	$4.99	$4.99	$4.81	$4.88	$4.13	13,276
2020-09-10	$4.83	$4.99	$4.83	$4.86	$4.11	63,636
2020-09-09	$4.91	$4.96	$4.83	$4.90	$4.14	51,449
2020-09-08	$4.79	$4.91	$4.75	$4.78	$4.04	136,673
2020-09-04	$4.87	$4.91	$4.77	$4.80	$4.06	48,664
2020-09-03	$4.94	$4.94	$4.87	$4.89	$4.13	37,431
2020-09-02	$4.98	$4.98	$4.92	$4.92	$4.16	34,995
2020-09-01	$5.01	$5.02	$4.97	$5.02	$4.25	55,565
2020-08-31	$4.98	$5.00	$4.98	$5.00	$4.23	21,921
2020-08-28	$5.01	$5.02	$4.96	$4.98	$4.21	15,709
2020-08-27	$5.00	$5.11	$4.99	$5.00	$4.23	59,834
2020-08-26	$5.00	$5.09	$5.00	$5.09	$4.30	46,656
2020-08-25	$4.95	$5.05	$4.95	$5.05	$4.27	56,403
2020-08-24	$5.01	$5.03	$4.95	$5.02	$4.25	51,955
2020-08-21	$5.02	$5.04	$4.95	$4.99	$4.22	37,614
2020-08-20	$5.07	$5.10	$5.00	$5.02	$4.25	31,384
2020-08-19	$5.11	$5.11	$5.06	$5.10	$4.31	397,656
2020-08-18	$5.11	$5.14	$5.06	$5.12	$4.33	15,456
2020-08-17	$5.10	$5.11	$5.04	$5.06	$4.28	39,453
2020-08-14	$5.14	$5.14	$5.08	$5.13	$4.34	16,394
2020-08-13	$5.08	$5.14	$5.08	$5.13	$4.34	30,096
2020-08-12	$5.05	$5.10	$5.02	$5.08	$4.30	28,163
2020-08-11	$4.92	$5.08	$4.92	$5.01	$4.24	27,388
2020-08-10	$4.97	$4.98	$4.92	$4.95	$4.19	13,514
2020-08-07	$4.93	$4.95	$4.90	$4.92	$4.16	39,767
2020-08-06	$4.93	$4.97	$4.93	$4.93	$4.17	28,252
2020-08-05	$4.99	$5.02	$4.92	$4.94	$4.18	48,274
2020-08-04	$5.00	$5.03	$4.90	$4.95	$4.18	29,673
2020-08-03	$4.91	$5.02	$4.91	$5.01	$4.24	39,584
2020-07-31	$5.00	$5.03	$4.92	$4.97	$4.20	33,764
2020-07-30	$5.07	$5.10	$4.94	$5.00	$4.23	19,513
2020-07-29	$5.09	$5.21	$5.03	$5.10	$4.31	91,796
2020-07-28	$5.09	$5.17	$4.95	$4.95	$4.19	185,988
2020-07-27	$5.10	$5.10	$4.98	$5.04	$4.26	267,170
2020-07-24	$4.96	$4.98	$4.88	$4.95	$4.19	201,184
2020-07-23	$4.95	$5.00	$4.90	$4.97	$4.20	213,699
2020-07-22	$5.00	$5.01	$4.95	$5.00	$4.23	13,819
2020-07-21	$4.98	$5.06	$4.98	$5.02	$4.25	25,209
2020-07-20	$4.97	$5.08	$4.97	$5.06	$4.28	27,554
2020-07-17	$4.91	$5.00	$4.80	$4.92	$4.16	99,543
2020-07-16	$4.97	$5.11	$4.86	$4.86	$4.00	70,174
2020-07-15	$5.04	$5.14	$4.89	$4.93	$4.05	72,629
2020-07-14	$4.93	$5.01	$4.91	$4.91	$4.04	17,660
2020-07-13	$5.00	$5.09	$4.92	$4.93	$4.05	79,015
2020-07-10	$5.03	$5.05	$4.98	$4.98	$4.09	59,490
2020-07-09	$4.94	$5.06	$4.94	$5.05	$4.15	69,408
2020-07-08	$5.09	$5.09	$4.86	$4.89	$4.02	42,372
2020-07-07	$4.92	$4.98	$4.92	$4.95	$4.07	45,297
2020-07-06	$4.85	$4.98	$4.85	$4.98	$4.09	30,678
2020-07-02	$4.99	$4.99	$4.85	$4.85	$3.99	74,556
2020-07-01	$4.89	$5.00	$4.78	$4.89	$4.02	70,805
2020-06-30	$4.86	$4.94	$4.86	$4.89	$4.02	16,207
2020-06-29	$4.96	$4.96	$4.86	$4.86	$4.00	17,103
2020-06-26	$4.91	$5.00	$4.89	$4.96	$4.08	24,415
2020-06-25	$4.92	$5.02	$4.91	$4.91	$4.04	30,132
2020-06-24	$5.00	$5.04	$4.92	$4.93	$4.05	15,821
2020-06-23	$5.09	$5.14	$4.95	$5.05	$4.15	38,397
2020-06-22	$5.00	$5.02	$4.95	$5.00	$4.11	36,409
2020-06-19	$4.95	$5.09	$4.95	$5.00	$4.11	36,652
2020-06-18	$5.02	$5.03	$4.94	$4.94	$4.06	21,232
2020-06-17	$4.98	$5.10	$4.98	$5.00	$4.11	55,701
2020-06-16	$5.04	$5.08	$4.98	$5.08	$4.18	29,472
2020-06-15	$4.95	$5.04	$4.92	$4.97	$4.09	31,942
2020-06-12	$4.95	$5.04	$4.93	$4.99	$4.10	41,896
2020-06-11	$5.10	$5.10	$4.95	$4.95	$4.07	105,188
2020-06-10	$4.94	$5.12	$4.94	$5.10	$4.19	75,348
2020-06-09	$4.97	$5.00	$4.94	$4.98	$4.09	84,613
2020-06-08	$4.99	$5.01	$4.92	$4.94	$4.06	62,477
2020-06-05	$5.05	$5.05	$4.95	$5.04	$4.14	99,232
2020-06-04	$5.01	$5.10	$4.90	$4.97	$4.09	182,565
2020-06-03	$5.15	$5.15	$5.00	$5.04	$4.14	40,607
2020-06-02	$5.01	$5.16	$5.01	$5.07	$4.17	17,194
2020-06-01	$5.04	$5.08	$5.00	$5.00	$4.11	33,172
2020-05-29	$5.00	$5.05	$4.99	$4.99	$4.10	118,452
2020-05-28	$5.08	$5.10	$5.00	$5.10	$4.19	128,214
2020-05-27	$5.06	$5.09	$5.00	$5.02	$4.13	29,734
2020-05-26	$5.07	$5.12	$5.01	$5.01	$4.12	88,102
2020-05-22	$4.99	$4.99	$4.87	$4.92	$4.04	618,857
2020-05-21	$5.07	$5.07	$4.87	$5.01	$4.12	55,522
2020-05-20	$5.09	$5.15	$4.95	$5.02	$4.13	94,433
2020-05-19	$4.97	$4.99	$4.91	$4.96	$4.08	90,445
2020-05-18	$4.99	$5.08	$4.91	$4.91	$4.04	106,668
2020-05-15	$4.98	$4.98	$4.74	$4.82	$3.96	27,938
2020-05-14	$4.81	$4.93	$4.76	$4.93	$4.05	108,698
2020-05-13	$4.72	$4.80	$4.70	$4.74	$3.90	85,385
2020-05-12	$4.80	$4.84	$4.75	$4.77	$3.92	61,155
2020-05-11	$4.77	$4.78	$4.75	$4.76	$3.91	64,125
2020-05-08	$4.88	$4.88	$4.75	$4.78	$3.93	19,989
2020-05-07	$4.96	$4.96	$4.50	$4.75	$3.90	27,683
2020-05-06	$4.78	$4.81	$4.61	$4.74	$3.90	79,145
2020-05-05	$4.85	$4.90	$4.81	$4.90	$4.03	38,533
2020-05-04	$4.76	$4.85	$4.71	$4.75	$3.90	25,358
2020-05-01	$5.00	$5.00	$4.60	$4.72	$3.88	75,339
2020-04-30	$4.96	$5.00	$4.76	$4.78	$3.93	107,600
2020-04-29	$5.03	$5.09	$4.94	$4.97	$4.09	22,050
2020-04-28	$4.89	$4.90	$4.84	$4.85	$3.99	33,281
2020-04-27	$4.85	$4.91	$4.79	$4.81	$3.95	40,836
2020-04-24	$4.92	$5.09	$4.85	$4.85	$3.99	34,602
2020-04-23	$5.00	$5.00	$4.91	$4.95	$4.07	84,471
2020-04-22	$4.91	$4.91	$4.76	$4.79	$3.94	19,978
2020-04-21	$4.80	$4.84	$4.61	$4.75	$3.90	358,180
2020-04-20	$4.96	$5.00	$4.84	$4.84	$3.98	66,224
2020-04-17	$4.98	$4.98	$4.90	$4.97	$4.09	112,349
2020-04-16	$4.80	$4.90	$4.80	$4.80	$3.95	98,848
2020-04-15	$4.88	$4.92	$4.77	$4.90	$4.03	23,282
2020-04-14	$5.22	$5.22	$4.90	$5.04	$4.14	73,012
2020-04-13	$5.09	$5.14	$5.00	$5.01	$4.12	45,592
2020-04-09	$5.10	$5.23	$5.06	$5.11	$4.20	101,484
2020-04-08	$5.03	$5.10	$4.84	$4.96	$4.08	119,388
2020-04-07	$5.10	$5.10	$4.82	$4.82	$3.96	385,595
2020-04-06	$5.00	$5.12	$5.00	$5.08	$4.18	140,995
2020-04-03	$4.98	$5.03	$4.90	$4.98	$4.09	428,578
2020-04-02	$4.84	$4.96	$4.75	$4.81	$3.95	181,448
2020-04-01	$4.68	$4.85	$4.58	$4.65	$3.82	468,117
2020-03-31	$4.74	$4.85	$4.68	$4.68	$3.85	1,188,980
2020-03-30	$4.50	$4.59	$4.50	$4.55	$3.74	406,337
2020-03-27	$4.45	$4.48	$4.28	$4.41	$3.63	475,637
2020-03-26	$4.37	$4.64	$4.37	$4.43	$3.64	559,174
2020-03-25	$4.26	$4.44	$4.21	$4.35	$3.58	67,531
2020-03-24	$4.20	$4.49	$4.19	$4.30	$3.53	168,241
2020-03-23	$4.48	$4.48	$4.13	$4.40	$3.62	498,951
2020-03-20	$4.12	$4.54	$4.12	$4.49	$3.69	314,164
2020-03-19	$4.56	$4.72	$4.18	$4.41	$3.63	415,749
2020-03-18	$4.45	$4.75	$4.42	$4.56	$3.75	105,113
2020-03-17	$4.57	$4.87	$4.57	$4.80	$3.95	103,912
2020-03-16	$4.66	$4.86	$4.51	$4.63	$3.81	107,475
2020-03-13	$4.98	$4.98	$4.71	$4.80	$3.95	96,574
2020-03-12	$4.79	$5.00	$4.71	$4.72	$3.88	121,389
2020-03-11	$4.90	$5.29	$4.90	$4.90	$4.03	93,636
2020-03-10	$5.05	$5.34	$4.99	$5.05	$4.15	275,814
2020-03-09	$4.55	$4.55	$4.25	$4.34	$3.57	306,919
2020-03-06	$5.00	$5.05	$4.90	$4.97	$4.09	59,238
2020-03-05	$4.98	$5.14	$4.87	$4.94	$4.06	102,103
2020-03-04	$5.24	$5.27	$5.10	$5.15	$4.23	53,263
2020-03-03	$4.93	$5.29	$4.85	$4.85	$3.99	124,578
2020-03-02	$4.90	$5.00	$4.85	$4.93	$4.05	163,241
2020-02-28	$4.98	$4.98	$4.77	$4.90	$4.03	241,024
2020-02-27	$5.29	$5.29	$5.02	$5.03	$4.13	146,520
2020-02-26	$5.40	$5.48	$5.35	$5.43	$4.46	190,213
2020-02-25	$5.50	$5.58	$5.26	$5.37	$4.41	237,573
2020-02-24	$5.56	$5.57	$5.55	$5.57	$4.58	118,457
2020-02-21	$5.55	$5.60	$5.53	$5.59	$4.60	82,364
2020-02-20	$5.65	$5.65	$5.51	$5.61	$4.61	54,791
2020-02-19	$5.61	$5.84	$5.59	$5.67	$4.66	54,705
2020-02-18	$5.61	$5.68	$5.60	$5.60	$4.60	126,558
2020-02-14	$5.65	$5.66	$5.60	$5.60	$4.60	55,469
2020-02-13	$5.60	$5.67	$5.58	$5.66	$4.65	53,648
2020-02-12	$5.56	$5.70	$5.56	$5.63	$4.63	68,616
2020-02-11	$5.60	$5.64	$5.54	$5.58	$4.59	60,460
2020-02-10	$5.58	$5.64	$5.56	$5.56	$4.57	212,522
2020-02-07	$5.56	$5.58	$5.50	$5.52	$4.54	39,966
2020-02-06	$5.56	$5.56	$5.49	$5.54	$4.55	55,370
2020-02-05	$5.53	$5.77	$5.51	$5.58	$4.58	32,586
2020-02-04	$5.65	$5.65	$5.50	$5.53	$4.55	100,081
2020-02-03	$5.55	$5.55	$5.41	$5.42	$4.46	43,852
2020-01-31	$5.60	$5.69	$5.57	$5.57	$4.58	35,155
2020-01-30	$5.70	$5.70	$5.51	$5.60	$4.60	30,326
2020-01-29	$5.78	$5.80	$5.69	$5.69	$4.68	69,626
2020-01-28	$5.71	$5.78	$5.69	$5.72	$4.70	41,531
2020-01-27	$5.79	$5.80	$5.60	$5.67	$4.66	40,615
2020-01-24	$5.94	$5.98	$5.93	$5.96	$4.90	31,492
2020-01-23	$5.95	$6.00	$5.93	$5.94	$4.88	43,554
2020-01-22	$6.05	$6.07	$5.90	$5.98	$4.92	117,924
2020-01-21	$6.08	$6.19	$6.06	$6.07	$4.99	59,574
2020-01-17	$6.08	$6.10	$6.05	$6.05	$4.97	36,071
2020-01-16	$5.99	$6.05	$5.99	$6.03	$4.96	310,374
2020-01-15	$5.98	$6.08	$5.96	$6.00	$4.93	66,886
2020-01-14	$6.00	$6.05	$5.95	$5.99	$4.92	23,846
2020-01-13	$6.10	$6.10	$5.94	$5.99	$4.92	52,145
2020-01-10	$6.11	$6.15	$6.04	$6.15	$5.06	19,593
2020-01-09	$6.15	$6.17	$6.11	$6.14	$5.05	14,992
2020-01-08	$6.11	$6.15	$6.09	$6.11	$5.02	150,992
2020-01-07	$6.16	$6.20	$6.10	$6.11	$5.02	113,207
2020-01-06	$6.10	$6.18	$6.08	$6.18	$5.08	136,537
2020-01-03	$6.20	$6.20	$6.12	$6.16	$5.06	67,143
2020-01-02	$6.22	$6.22	$6.16	$6.20	$5.10	52,592
2019-12-31	$6.08	$6.21	$6.07	$6.21	$5.10	36,363
2019-12-30	$6.11	$6.17	$6.05	$6.06	$4.98	111,420
2019-12-27	$6.11	$6.21	$6.11	$6.15	$5.06	17,225
2019-12-26	$6.14	$6.16	$6.12	$6.12	$5.03	19,157
2019-12-24	$6.10	$6.17	$6.10	$6.17	$5.07	10,806
2019-12-23	$6.05	$6.23	$6.05	$6.12	$5.03	33,121
2019-12-20	$6.02	$6.14	$5.85	$6.09	$5.01	167,707
2019-12-19	$5.95	$6.02	$5.94	$5.98	$4.92	116,819
2019-12-18	$5.97	$6.00	$5.92	$5.92	$4.87	89,330
2019-12-17	$6.07	$6.17	$5.97	$6.16	$5.06	77,318
2019-12-16	$5.94	$6.03	$5.92	$6.00	$4.93	22,474
2019-12-13	$6.03	$6.03	$5.90	$5.91	$4.86	18,391
2019-12-12	$6.00	$6.04	$5.88	$6.02	$4.95	309,173
2019-12-11	$5.80	$5.82	$5.77	$5.77	$4.74	210,477
2019-12-10	$5.90	$5.90	$5.75	$5.80	$4.77	29,876
2019-12-09	$5.86	$5.90	$5.83	$5.86	$4.82	53,350
2019-12-06	$5.60	$5.80	$5.60	$5.78	$4.75	75,177
2019-12-05	$5.60	$5.62	$5.55	$5.58	$4.59	97,770
2019-12-04	$5.56	$5.62	$5.53	$5.55	$4.56	42,025
2019-12-03	$5.53	$5.54	$5.46	$5.53	$4.55	30,989
2019-12-02	$5.59	$5.60	$5.53	$5.55	$4.56	589,549
2019-11-29	$5.62	$5.65	$5.59	$5.63	$4.63	384,415
2019-11-27	$5.71	$5.71	$5.71	$5.71	$4.69	788,348
2019-11-26	$5.72	$5.77	$5.70	$5.71	$4.69	370,822
2019-11-25	$5.85	$5.90	$5.73	$5.83	$4.79	115,700
2019-11-22	$5.90	$5.90	$5.83	$5.85	$4.81	47,179
2019-11-21	$5.90	$5.97	$5.85	$5.90	$4.85	192,016
2019-11-20	$5.87	$6.02	$5.86	$5.87	$4.83	65,926
2019-11-19	$5.88	$5.90	$5.86	$5.86	$4.82	91,804
2019-11-18	$5.85	$5.91	$5.84	$5.91	$4.86	202,746
2019-11-15	$5.85	$5.99	$5.84	$5.96	$4.90	35,959
2019-11-14	$5.89	$6.04	$5.88	$5.94	$4.88	131,376
2019-11-13	$5.90	$5.94	$5.87	$5.94	$4.88	507,699
2019-11-12	$6.02	$6.10	$5.94	$5.97	$4.91	41,102
2019-11-11	$6.08	$6.09	$5.95	$6.06	$4.98	21,104
2019-11-08	$6.02	$6.08	$5.95	$6.03	$4.96	113,243
2019-11-07	$6.03	$6.10	$6.01	$6.06	$4.98	87,119
2019-11-06	$5.99	$6.02	$5.82	$6.00	$4.93	73,493
2019-11-05	$5.94	$6.05	$5.90	$6.04	$4.97	54,142
2019-11-04	$6.07	$6.20	$6.07	$6.10	$5.01	33,891
2019-11-01	$5.86	$6.05	$5.86	$6.02	$4.95	79,559
2019-10-31	$5.94	$5.94	$5.81	$5.92	$4.87	47,953
2019-10-30	$5.93	$6.05	$5.80	$5.98	$4.92	51,942
2019-10-29	$6.08	$6.08	$5.80	$5.96	$4.90	181,248
2019-10-28	$6.22	$6.30	$5.91	$5.91	$4.86	53,378
2019-10-25	$6.20	$6.21	$6.14	$6.20	$5.10	72,696
2019-10-24	$6.03	$6.14	$6.02	$6.13	$5.04	81,985
2019-10-23	$5.92	$6.39	$5.91	$6.05	$4.97	862,983
2019-10-22	$5.90	$5.99	$5.87	$5.88	$4.83	63,170
2019-10-21	$5.93	$5.95	$5.90	$5.91	$4.86	32,442
2019-10-18	$5.90	$5.90	$5.79	$5.83	$4.79	10,859
2019-10-17	$5.88	$5.91	$5.82	$5.82	$4.78	159,376
2019-10-16	$5.84	$6.00	$5.81	$5.81	$4.78	20,627
2019-10-15	$5.73	$5.83	$5.70	$5.78	$4.75	14,992
2019-10-14	$5.71	$5.83	$5.70	$5.80	$4.77	27,499
2019-10-11	$5.80	$5.85	$5.77	$5.78	$4.75	75,884
2019-10-10	$5.73	$5.84	$5.70	$5.74	$4.72	103,555
2019-10-09	$5.66	$5.75	$5.64	$5.69	$4.68	30,253
2019-10-08	$5.77	$5.77	$5.57	$5.66	$4.65	261,167
2019-10-07	$5.53	$5.70	$5.53	$5.69	$4.68	18,943
2019-10-04	$5.53	$5.69	$5.53	$5.56	$4.57	14,324
2019-10-03	$5.64	$5.64	$5.51	$5.58	$4.59	36,943
2019-10-02	$5.63	$5.70	$5.53	$5.65	$4.64	37,594
2019-10-01	$5.80	$5.82	$5.60	$5.67	$4.66	45,322
2019-09-30	$5.75	$5.75	$5.67	$5.68	$4.67	36,287
2019-09-27	$5.72	$5.74	$5.65	$5.66	$4.65	40,650
2019-09-26	$5.65	$5.70	$5.65	$5.66	$4.65	39,303
2019-09-25	$5.65	$5.70	$5.62	$5.65	$4.64	61,299
2019-09-24	$5.80	$5.93	$5.75	$5.76	$4.73	59,097
2019-09-23	$5.75	$5.94	$5.75	$5.93	$4.87	102,263
2019-09-20	$5.76	$6.05	$5.73	$6.03	$4.96	268,099
2019-09-19	$5.85	$5.89	$5.80	$5.85	$4.81	55,292
2019-09-18	$5.89	$5.90	$5.79	$5.84	$4.80	29,851
2019-09-17	$5.88	$5.90	$5.81	$5.81	$4.78	34,038
2019-09-16	$5.89	$5.90	$5.78	$5.86	$4.82	38,473
2019-09-13	$5.75	$5.80	$5.73	$5.77	$4.74	62,863
2019-09-12	$5.56	$5.78	$5.56	$5.66	$4.65	155,809
2019-09-11	$5.40	$5.55	$5.40	$5.48	$4.50	205,413
2019-09-10	$5.30	$5.40	$5.25	$5.34	$4.39	48,133
2019-09-09	$5.30	$5.30	$5.21	$5.26	$4.32	185,291
2019-09-06	$5.36	$5.38	$5.29	$5.29	$4.35	149,724
2019-09-05	$5.55	$5.55	$5.35	$5.35	$4.40	510,304
2019-09-04	$5.82	$5.84	$5.44	$5.63	$4.63	926,604
2019-09-03	$5.50	$5.65	$5.47	$5.58	$4.59	804,089
2019-08-30	$4.90	$4.90	$4.74	$4.76	$3.91	122,665
2019-08-29	$4.79	$4.80	$4.72	$4.74	$3.90	409,354
2019-08-28	$4.80	$4.80	$4.67	$4.67	$3.84	441,170
2019-08-27	$4.82	$4.86	$4.69	$4.74	$3.90	937,274
2019-08-26	$4.85	$4.90	$4.76	$4.76	$3.91	646,919
2019-08-23	$4.80	$4.82	$4.79	$4.82	$3.96	498,133
2019-08-22	$4.85	$4.90	$4.81	$4.86	$4.00	198,978
2019-08-21	$4.88	$4.88	$4.79	$4.79	$3.94	50,987
2019-08-20	$4.77	$4.97	$4.77	$4.87	$4.00	171,265
2019-08-19	$4.85	$4.92	$4.80	$4.92	$4.04	101,290
2019-08-16	$4.93	$4.94	$4.85	$4.85	$3.99	136,918
2019-08-15	$4.94	$4.98	$4.90	$4.90	$4.03	374,522
2019-08-14	$4.93	$4.98	$4.87	$4.88	$4.01	237,765
2019-08-13	$5.03	$5.03	$4.95	$5.00	$4.11	286,697
2019-08-12	$4.90	$5.00	$4.88	$4.95	$4.07	149,488
2019-08-09	$4.98	$4.98	$4.86	$4.94	$4.06	150,293
2019-08-08	$4.91	$4.96	$4.91	$4.96	$4.08	265,434
2019-08-07	$4.89	$4.91	$4.87	$4.90	$4.03	266,153
2019-08-06	$4.91	$4.95	$4.88	$4.88	$4.01	79,304
2019-08-05	$4.94	$4.95	$4.88	$4.91	$4.04	280,064
2019-08-02	$5.00	$5.01	$4.95	$5.00	$4.11	111,409
2019-08-01	$4.96	$5.04	$4.96	$5.00	$4.11	459,333
2019-07-31	$5.05	$5.05	$4.96	$5.01	$4.12	273,738
2019-07-30	$5.02	$5.03	$4.93	$5.03	$4.13	188,536
2019-07-29	$4.95	$5.08	$4.95	$5.01	$4.12	73,134
2019-07-26	$4.97	$5.00	$4.90	$4.93	$4.05	482,147
2019-07-25	$5.02	$5.04	$4.95	$5.00	$4.11	217,522
2019-07-24	$5.00	$5.03	$4.93	$5.00	$4.11	81,470
2019-07-23	$5.01	$5.02	$4.91	$5.01	$4.12	277,069
2019-07-22	$5.11	$5.19	$5.02	$5.16	$4.24	157,864
2019-07-19	$5.30	$5.30	$5.21	$5.22	$4.29	43,445
2019-07-18	$5.48	$5.48	$5.32	$5.35	$4.40	91,311
2019-07-17	$5.52	$5.64	$5.52	$5.56	$4.57	75,277
2019-07-16	$6.55	$6.76	$6.55	$6.71	$4.54	53,160
2019-07-15	$6.80	$6.80	$6.62	$6.62	$4.48	108,162
2019-07-12	$6.65	$6.79	$6.65	$6.79	$4.59	31,114
2019-07-11	$6.77	$6.77	$6.60	$6.69	$4.53	77,462
2019-07-10	$6.75	$6.81	$6.75	$6.76	$4.57	88,077
2019-07-09	$6.80	$6.80	$6.71	$6.79	$4.59	84,595
2019-07-08	$6.81	$6.81	$6.74	$6.79	$4.59	22,451
2019-07-05	$6.78	$6.85	$6.73	$6.82	$4.61	28,891
2019-07-03	$6.84	$6.88	$6.75	$6.82	$4.61	705,139
2019-07-02	$6.84	$6.85	$6.81	$6.84	$4.63	412,500
2019-07-01	$6.80	$6.90	$6.80	$6.84	$4.63	105,159
2019-06-28	$6.82	$6.82	$6.77	$6.78	$4.59	21,539
2019-06-27	$6.66	$6.75	$6.63	$6.71	$4.54	141,738
2019-06-26	$6.68	$6.68	$6.62	$6.62	$4.48	31,824
2019-06-25	$6.66	$6.66	$6.60	$6.63	$4.49	54,544
2019-06-24	$6.57	$6.63	$6.57	$6.62	$4.48	55,369
2019-06-21	$6.60	$6.60	$6.50	$6.51	$4.40	147,308
2019-06-20	$6.59	$6.64	$6.49	$6.50	$4.40	64,674
2019-06-19	$6.48	$6.55	$6.47	$6.55	$4.43	26,581
2019-06-18	$6.53	$6.55	$6.45	$6.45	$4.36	89,360
2019-06-17	$6.45	$6.55	$6.45	$6.53	$4.42	97,730
2019-06-14	$6.50	$6.50	$6.37	$6.42	$4.34	55,942
2019-06-13	$6.51	$6.51	$6.40	$6.45	$4.36	94,354
2019-06-12	$6.52	$6.54	$6.43	$6.45	$4.36	25,282
2019-06-11	$6.50	$6.55	$6.43	$6.50	$4.40	163,939
2019-06-10	$6.32	$6.39	$6.30	$6.32	$4.28	55,427
2019-06-07	$6.25	$6.28	$6.25	$6.27	$4.24	24,659
2019-06-06	$6.27	$6.28	$6.12	$6.25	$4.23	100,015
2019-06-05	$6.25	$6.25	$6.15	$6.15	$4.16	42,524
2019-06-04	$6.15	$6.30	$6.15	$6.23	$4.22	33,838
2019-06-03	$6.20	$6.28	$6.15	$6.23	$4.22	27,997
2019-05-31	$6.17	$6.29	$6.08	$6.29	$4.26	148,543
2019-05-30	$6.26	$6.26	$6.09	$6.15	$4.16	138,462
2019-05-29	$6.30	$6.32	$6.22	$6.30	$4.26	82,601
2019-05-28	$6.34	$6.37	$6.31	$6.31	$4.27	48,966
2019-05-24	$6.29	$6.37	$6.26	$6.31	$4.27	45,948
2019-05-23	$6.25	$6.32	$6.23	$6.32	$4.28	29,297
2019-05-22	$6.23	$6.32	$6.20	$6.32	$4.28	22,919
2019-05-21	$6.18	$6.23	$6.14	$6.23	$4.22	35,831
2019-05-20	$6.30	$6.30	$6.20	$6.24	$4.22	114,776
2019-05-17	$6.00	$6.08	$5.96	$6.08	$4.11	299,879
2019-05-16	$5.85	$5.92	$5.85	$5.86	$3.96	44,115
2019-05-15	$5.93	$6.00	$5.89	$5.89	$3.98	45,857
2019-05-14	$5.97	$5.97	$5.89	$5.90	$3.99	33,988
2019-05-13	$5.92	$5.95	$5.88	$5.91	$4.00	60,217
2019-05-10	$5.90	$5.98	$5.90	$5.90	$3.99	39,740
2019-05-09	$5.95	$6.04	$5.95	$5.95	$4.03	19,341
2019-05-08	$5.91	$6.04	$5.91	$6.00	$4.06	24,971
2019-05-07	$6.03	$6.03	$5.91	$5.95	$4.03	109,623
2019-05-06	$5.98	$6.00	$5.92	$5.92	$4.01	38,010
2019-05-03	$6.03	$6.05	$5.98	$6.02	$4.07	16,321
2019-05-02	$5.95	$5.98	$5.89	$5.89	$3.98	36,326
2019-05-01	$5.99	$6.01	$5.95	$5.95	$4.03	47,540
2019-04-30	$6.10	$6.10	$5.95	$6.03	$4.08	9,157
2019-04-29	$6.10	$6.14	$5.98	$5.98	$4.05	52,008
2019-04-26	$6.08	$6.15	$6.04	$6.13	$4.14	7,469
2019-04-25	$6.05	$6.17	$6.05	$6.07	$4.11	17,680
2019-04-24	$6.15	$6.15	$6.00	$6.01	$4.07	63,700
2019-04-23	$6.15	$6.25	$6.15	$6.16	$4.17	12,233
2019-04-22	$6.13	$6.25	$6.13	$6.24	$4.22	9,632
2019-04-18	$6.17	$6.21	$6.10	$6.21	$4.20	89,338
2019-04-17	$6.10	$6.18	$6.10	$6.17	$4.17	49,931
2019-04-16	$6.12	$6.20	$6.12	$6.19	$4.18	32,553
2019-04-15	$6.17	$6.24	$6.12	$6.12	$4.14	78,995
2019-04-12	$6.27	$6.27	$6.14	$6.20	$4.19	49,111
2019-04-11	$6.25	$6.27	$6.09	$6.15	$4.16	14,628
2019-04-10	$6.25	$6.28	$6.25	$6.26	$4.24	26,378
2019-04-09	$6.15	$6.20	$6.15	$6.17	$4.17	13,821
2019-04-08	$6.14	$6.16	$6.11	$6.15	$4.16	37,514
2019-04-05	$6.17	$6.17	$6.13	$6.15	$4.16	28,878
2019-04-04	$6.10	$6.26	$6.10	$6.22	$4.21	34,809
2019-04-03	$6.21	$6.21	$6.15	$6.17	$4.17	8,696
2019-04-02	$6.26	$6.26	$6.12	$6.24	$4.22	27,064
2019-04-01	$6.18	$6.33	$6.18	$6.26	$4.24	40,266
2019-03-29	$6.20	$6.27	$6.11	$6.15	$4.16	72,988
2019-03-28	$6.11	$6.17	$6.08	$6.12	$4.14	27,533
2019-03-27	$6.20	$6.20	$6.11	$6.15	$4.16	15,501
2019-03-26	$6.18	$6.19	$6.13	$6.16	$4.17	13,828
2019-03-25	$6.14	$6.18	$6.11	$6.15	$4.16	24,205
2019-03-22	$6.20	$6.24	$6.10	$6.11	$4.13	10,945
2019-03-21	$6.24	$6.28	$6.22	$6.24	$4.22	47,161
2019-03-20	$6.17	$6.22	$6.15	$6.21	$4.20	221,835
2019-03-19	$6.24	$6.24	$6.10	$6.20	$4.19	17,716
2019-03-18	$6.15	$6.15	$6.08	$6.08	$4.11	12,115
2019-03-15	$5.94	$6.15	$5.94	$6.00	$4.06	178,187
2019-03-14	$5.94	$6.05	$5.94	$5.95	$4.03	35,269
2019-03-13	$5.95	$6.03	$5.95	$5.99	$4.05	25,686
2019-03-12	$5.86	$6.10	$5.86	$6.00	$4.06	10,688
2019-03-11	$6.06	$6.10	$5.95	$6.02	$4.07	7,514
2019-03-08	$5.93	$6.04	$5.86	$6.04	$4.09	14,790
2019-03-07	$5.99	$6.03	$5.98	$5.99	$4.05	43,546
2019-03-06	$6.04	$6.11	$6.00	$6.06	$4.10	11,705
2019-03-05	$6.10	$6.10	$6.00	$6.05	$4.09	154,830
2019-03-04	$6.21	$6.21	$6.03	$6.10	$4.13	64,846
2019-03-01	$6.10	$6.10	$5.99	$6.05	$4.09	25,116
2019-02-28	$6.04	$6.13	$6.01	$6.13	$4.15	21,758
2019-02-27	$5.96	$6.17	$5.96	$6.12	$4.14	25,956
2019-02-26	$6.10	$6.19	$6.10	$6.15	$4.16	34,865
2019-02-25	$6.09	$6.12	$6.08	$6.09	$4.12	22,505
2019-02-22	$5.96	$6.15	$5.96	$6.07	$4.11	24,041
2019-02-21	$6.10	$6.17	$6.02	$6.09	$4.12	28,363
2019-02-20	$6.05	$6.13	$6.03	$6.08	$4.11	13,697
2019-02-19	$5.98	$6.07	$5.95	$6.00	$4.06	33,850
2019-02-15	$5.96	$6.03	$5.96	$6.02	$4.07	28,719
2019-02-14	$5.95	$5.98	$5.92	$5.95	$4.03	12,391
2019-02-13	$6.05	$6.06	$6.00	$6.03	$4.08	23,065
2019-02-12	$6.16	$6.16	$6.07	$6.09	$4.12	38,473
2019-02-11	$6.20	$6.20	$6.05	$6.13	$4.15	11,081
2019-02-08	$6.26	$6.26	$5.97	$6.13	$4.15	144,929
2019-02-07	$6.14	$6.16	$6.08	$6.15	$4.16	31,397
2019-02-06	$6.12	$6.19	$6.12	$6.13	$4.15	5,732
2019-02-05	$6.16	$6.22	$6.15	$6.16	$4.17	8,616
2019-02-04	$6.12	$6.18	$6.10	$6.10	$4.13	7,823
2019-02-01	$6.19	$6.22	$6.09	$6.12	$4.14	50,708
2019-01-31	$6.16	$6.24	$6.02	$6.16	$4.17	92,258
2019-01-30	$6.17	$6.18	$6.08	$6.15	$4.16	20,265
2019-01-29	$6.07	$6.16	$6.07	$6.12	$4.14	20,223
2019-01-28	$5.95	$6.09	$5.95	$6.00	$4.06	40,471
2019-01-25	$6.10	$6.11	$6.05	$6.05	$4.09	17,935
2019-01-24	$6.20	$6.20	$6.11	$6.13	$4.15	22,617
2019-01-23	$6.14	$6.20	$6.13	$6.19	$4.19	164,394
2019-01-22	$6.12	$6.17	$6.12	$6.13	$4.15	20,520
2019-01-18	$6.24	$6.24	$6.12	$6.13	$4.15	43,960
2019-01-17	$5.96	$6.11	$5.96	$6.11	$4.13	130,320
2019-01-16	$6.05	$6.13	$6.03	$6.05	$4.09	11,841
2019-01-15	$5.90	$6.05	$5.90	$5.98	$4.05	64,049
2019-01-14	$5.76	$5.90	$5.75	$5.90	$3.99	75,018
2019-01-11	$5.74	$5.91	$5.74	$5.88	$3.98	32,053
2019-01-10	$5.67	$5.75	$5.67	$5.75	$3.89	10,486
2019-01-09	$5.51	$5.70	$5.51	$5.69	$3.85	207,847
2019-01-08	$5.69	$5.74	$5.64	$5.70	$3.86	639,024
2019-01-07	$5.68	$5.78	$5.64	$5.64	$3.82	18,955
2019-01-04	$5.72	$5.72	$5.62	$5.67	$3.84	22,789
2019-01-03	$5.50	$5.65	$5.50	$5.61	$3.80	24,296
2019-01-02	$5.42	$5.72	$5.42	$5.46	$3.69	60,429
2018-12-31	$5.47	$5.78	$5.47	$5.49	$3.71	53,377
2018-12-28	$5.69	$5.69	$5.42	$5.55	$3.75	46,725
2018-12-27	$5.65	$5.66	$5.41	$5.66	$3.83	32,826
2018-12-26	$5.55	$5.76	$5.52	$5.61	$3.80	20,250
2018-12-24	$5.65	$5.65	$5.45	$5.65	$3.82	8,583
2018-12-21	$5.62	$5.74	$5.60	$5.61	$3.80	17,394
2018-12-20	$5.60	$5.76	$5.60	$5.70	$3.86	27,629
2018-12-19	$5.71	$5.82	$5.67	$5.77	$3.90	21,082
2018-12-18	$5.78	$5.78	$5.72	$5.75	$3.89	16,975
2018-12-17	$5.60	$5.78	$5.60	$5.62	$3.80	83,324
2018-12-14	$5.70	$5.74	$5.60	$5.61	$3.80	31,802
2018-12-13	$5.60	$5.75	$5.60	$5.68	$3.84	24,494
2018-12-12	$5.70	$5.77	$5.62	$5.62	$3.80	63,770
2018-12-11	$5.65	$5.66	$5.55	$5.56	$3.76	22,563
2018-12-10	$5.65	$5.82	$5.65	$5.71	$3.86	37,958
2018-12-07	$5.65	$5.73	$5.65	$5.70	$3.86	38,775
2018-12-06	$5.65	$5.80	$5.65	$5.73	$3.88	60,426
2018-12-04	$5.59	$5.70	$5.59	$5.62	$3.80	31,470
2018-12-03	$5.59	$5.69	$5.56	$5.57	$3.77	45,701
2018-11-30	$5.64	$5.67	$5.50	$5.53	$3.74	54,913
2018-11-29	$5.58	$5.60	$5.55	$5.55	$3.75	7,279
2018-11-28	$5.51	$5.55	$5.45	$5.54	$3.75	113,676
2018-11-27	$5.61	$5.64	$5.50	$5.54	$3.75	12,702
2018-11-26	$5.55	$5.69	$5.50	$5.56	$3.76	116,362
2018-11-23	$5.60	$5.68	$5.53	$5.66	$3.83	13,146
2018-11-21	$5.56	$5.60	$5.50	$5.50	$3.72	35,529
2018-11-20	$5.60	$5.60	$5.44	$5.60	$3.79	23,489
2018-11-19	$5.60	$5.65	$5.55	$5.65	$3.82	38,771
2018-11-16	$5.65	$5.75	$5.64	$5.65	$3.82	16,992
2018-11-15	$5.66	$5.70	$5.64	$5.65	$3.82	31,346
2018-11-14	$5.60	$5.64	$5.56	$5.63	$3.81	9,319
2018-11-13	$5.50	$5.69	$5.50	$5.58	$3.78	18,097
2018-11-12	$5.60	$5.60	$5.50	$5.50	$3.72	15,848
2018-11-09	$5.62	$5.70	$5.50	$5.67	$3.84	25,149
2018-11-08	$5.58	$5.60	$5.50	$5.50	$3.72	12,642
2018-11-07	$5.75	$5.80	$5.65	$5.75	$3.89	213,621
2018-11-06	$5.75	$5.91	$5.74	$5.83	$3.94	50,394
2018-11-05	$5.61	$5.85	$5.61	$5.84	$3.95	67,517
2018-11-02	$5.78	$5.79	$5.70	$5.75	$3.89	44,637
2018-11-01	$5.70	$5.75	$5.70	$5.73	$3.88	5,904
2018-10-31	$5.65	$5.72	$5.63	$5.72	$3.87	100,786
2018-10-30	$5.48	$5.55	$5.42	$5.50	$3.72	46,787
2018-10-29	$5.42	$5.57	$5.41	$5.50	$3.72	41,079
2018-10-26	$5.49	$5.49	$5.34	$5.34	$3.61	35,981
2018-10-25	$5.50	$5.50	$5.40	$5.41	$3.66	18,988
2018-10-24	$5.49	$5.55	$5.43	$5.45	$3.69	130,230
2018-10-23	$5.44	$5.59	$5.43	$5.44	$3.68	18,609
2018-10-22	$5.60	$5.60	$5.44	$5.52	$3.73	11,055
2018-10-19	$5.60	$5.70	$5.52	$5.69	$3.85	7,193
2018-10-18	$5.60	$5.69	$5.60	$5.60	$3.79	13,917
2018-10-17	$5.51	$5.70	$5.51	$5.66	$3.83	14,612
2018-10-16	$5.59	$5.68	$5.52	$5.61	$3.80	22,986
2018-10-15	$5.69	$5.69	$5.51	$5.53	$3.74	27,086
2018-10-12	$5.53	$5.60	$5.45	$5.50	$3.72	50,006
2018-10-11	$5.52	$5.56	$5.40	$5.45	$3.69	81,490
2018-10-10	$5.64	$5.74	$5.45	$5.50	$3.72	18,740
2018-10-09	$5.65	$5.75	$5.53	$5.53	$3.74	50,195
2018-10-08	$5.56	$5.65	$5.56	$5.65	$3.82	2,608
2018-10-05	$5.47	$5.60	$5.47	$5.57	$3.77	23,650
2018-10-04	$5.70	$5.70	$5.47	$5.50	$3.72	7,094
2018-10-03	$5.74	$5.75	$5.71	$5.72	$3.87	12,575
2018-10-02	$5.75	$5.77	$5.74	$5.75	$3.89	27,785
2018-10-01	$5.72	$5.78	$5.72	$5.75	$3.89	27,016
2018-09-28	$5.64	$5.75	$5.64	$5.70	$3.86	64,139
2018-09-27	$5.66	$5.77	$5.66	$5.76	$3.90	63,012
2018-09-26	$5.51	$5.66	$5.51	$5.64	$3.82	14,933
2018-09-25	$5.55	$5.60	$5.45	$5.56	$3.76	56,669
2018-09-24	$5.48	$5.60	$5.48	$5.55	$3.75	14,987
2018-09-21	$5.54	$5.55	$5.46	$5.47	$3.70	36,285
2018-09-20	$5.52	$5.58	$5.52	$5.58	$3.78	35,401
2018-09-19	$5.47	$5.54	$5.40	$5.49	$3.71	34,086
2018-09-18	$5.50	$5.52	$5.40	$5.48	$3.71	17,189
2018-09-17	$5.37	$5.51	$5.37	$5.40	$3.65	42,936
2018-09-14	$5.37	$5.48	$5.32	$5.43	$3.67	38,034
2018-09-13	$5.25	$5.38	$5.23	$5.24	$3.55	22,983
2018-09-12	$5.25	$5.39	$5.25	$5.29	$3.58	17,416
2018-09-11	$5.34	$5.45	$5.34	$5.45	$3.68	19,197
2018-09-10	$5.37	$5.43	$5.34	$5.43	$3.67	13,678
2018-09-07	$5.40	$5.40	$5.25	$5.25	$3.55	15,560
2018-09-06	$5.39	$5.45	$5.35	$5.42	$3.67	20,582
2018-09-05	$5.42	$5.45	$5.33	$5.42	$3.67	10,570
2018-09-04	$5.45	$5.50	$5.35	$5.42	$3.67	19,910
2018-08-31	$5.40	$5.54	$5.40	$5.45	$3.69	50,388
2018-08-30	$5.30	$5.36	$5.30	$5.36	$3.63	45,922
2018-08-29	$5.34	$5.37	$5.30	$5.31	$3.59	7,410
2018-08-28	$5.16	$5.27	$5.13	$5.23	$3.54	131,823
2018-08-27	$5.14	$5.28	$5.14	$5.27	$3.57	7,292
2018-08-24	$5.25	$5.26	$5.10	$5.20	$3.52	124,347
2018-08-23	$5.16	$5.35	$5.15	$5.16	$3.49	52,055
2018-08-22	$5.06	$5.22	$5.06	$5.15	$3.48	20,502
2018-08-21	$5.34	$5.34	$5.11	$5.18	$3.50	10,155
2018-08-20	$5.20	$5.25	$5.20	$5.21	$3.52	133,800
2018-08-17	$5.17	$5.24	$5.11	$5.13	$3.47	7,958
2018-08-16	$5.19	$5.37	$5.18	$5.18	$3.50	71,253
2018-08-15	$5.29	$5.30	$5.21	$5.27	$3.57	24,815
2018-08-14	$5.30	$5.40	$5.29	$5.40	$3.65	24,140
2018-08-13	$5.13	$5.28	$5.08	$5.21	$3.52	51,940
2018-08-10	$5.23	$5.28	$5.09	$5.15	$3.48	47,245
2018-08-09	$5.29	$5.29	$5.23	$5.26	$3.56	7,290
2018-08-08	$5.33	$5.35	$5.21	$5.32	$3.60	8,568
2018-08-07	$5.26	$5.41	$5.26	$5.37	$3.63	19,775
2018-08-06	$5.26	$5.34	$5.24	$5.31	$3.59	9,906
2018-08-03	$5.33	$5.40	$5.26	$5.27	$3.57	7,113
2018-08-02	$5.33	$5.40	$5.26	$5.33	$3.61	19,091
2018-08-01	$5.50	$5.50	$5.36	$5.37	$3.63	11,351
2018-07-31	$5.49	$5.56	$5.46	$5.55	$3.75	11,022
2018-07-30	$5.38	$5.45	$5.33	$5.33	$3.61	40,917
2018-07-27	$5.21	$5.24	$5.21	$5.24	$3.55	33,494
2018-07-26	$5.20	$5.21	$5.16	$5.16	$3.49	33,269
2018-07-25	$5.08	$5.20	$5.08	$5.10	$3.45	107,355
2018-07-24	$5.09	$5.14	$5.06	$5.07	$3.43	170,231
2018-07-23	$5.08	$5.14	$5.08	$5.12	$3.46	110,496
2018-07-20	$5.19	$5.19	$5.08	$5.10	$3.45	11,045
2018-07-19	$5.18	$5.20	$5.08	$5.11	$3.46	55,220
2018-07-18	$5.11	$5.27	$5.10	$5.13	$3.47	96,946
2018-07-17	$5.22	$5.30	$5.20	$5.20	$3.37	7,378
2018-07-16	$5.28	$5.30	$5.25	$5.26	$3.41	60,164
2018-07-13	$5.21	$5.30	$5.21	$5.26	$3.41	30,345
2018-07-12	$5.21	$5.34	$5.19	$5.34	$3.46	14,367
2018-07-11	$5.30	$5.32	$5.21	$5.24	$3.40	35,629
2018-07-10	$5.40	$5.40	$5.28	$5.37	$3.48	7,492
2018-07-09	$5.25	$5.39	$5.25	$5.32	$3.45	18,877
2018-07-06	$5.14	$5.35	$5.14	$5.32	$3.45	216,549
2018-07-05	$5.04	$5.05	$5.03	$5.04	$3.27	10,172
2018-07-03	$5.00	$5.04	$4.95	$5.00	$3.24	12,696
2018-07-02	$5.00	$5.00	$4.86	$4.88	$3.17	337,039
2018-06-29	$4.92	$5.00	$4.92	$4.93	$3.20	29,750
2018-06-28	$4.96	$5.04	$4.91	$4.97	$3.22	108,479
2018-06-27	$5.02	$5.04	$4.96	$4.96	$3.22	17,805
2018-06-26	$4.95	$5.04	$4.95	$5.04	$3.27	19,811
2018-06-25	$4.95	$5.03	$4.95	$4.99	$3.24	29,748
2018-06-22	$4.95	$5.04	$4.95	$5.04	$3.27	25,380
2018-06-21	$4.95	$5.02	$4.95	$4.97	$3.22	339,923
2018-06-20	$4.95	$5.05	$4.95	$5.00	$3.24	33,622
2018-06-19	$4.92	$4.99	$4.85	$4.95	$3.21	64,772
2018-06-18	$5.02	$5.02	$4.85	$4.98	$3.23	40,809
2018-06-15	$5.03	$5.03	$4.87	$5.02	$3.26	243,910
2018-06-14	$5.00	$5.14	$5.00	$5.04	$3.27	311,647
2018-06-13	$4.95	$5.14	$4.95	$5.09	$3.30	158,832
2018-06-12	$4.95	$4.99	$4.90	$4.99	$3.24	28,494
2018-06-11	$4.96	$5.00	$4.91	$4.96	$3.22	11,096
2018-06-08	$4.95	$4.99	$4.95	$4.98	$3.23	16,341
2018-06-07	$5.02	$5.04	$4.97	$4.97	$3.22	196,626
2018-06-06	$5.00	$5.05	$5.00	$5.01	$3.25	31,906
2018-06-05	$5.10	$5.10	$5.00	$5.00	$3.24	9,859
2018-06-04	$4.94	$4.99	$4.93	$4.97	$3.22	21,101
2018-06-01	$4.90	$5.00	$4.87	$4.93	$3.20	8,172
2018-05-31	$4.95	$5.00	$4.87	$5.00	$3.24	203,103
2018-05-30	$5.02	$5.03	$4.95	$4.96	$3.22	16,370
2018-05-29	$5.05	$5.05	$4.84	$4.93	$3.20	13,750
2018-05-25	$5.11	$5.20	$4.97	$5.08	$3.30	33,000
2018-05-24	$5.14	$5.20	$5.11	$5.11	$3.32	7,729
2018-05-23	$5.27	$5.27	$5.09	$5.11	$3.32	6,891
2018-05-22	$5.25	$5.33	$5.21	$5.28	$3.43	32,959
2018-05-21	$5.20	$5.25	$5.15	$5.20	$3.37	15,333
2018-05-18	$5.13	$5.18	$5.06	$5.18	$3.36	9,002
2018-05-17	$5.19	$5.27	$5.19	$5.22	$3.39	28,244
2018-05-16	$5.10	$5.20	$5.10	$5.20	$3.37	24,112
2018-05-15	$5.08	$5.09	$5.03	$5.05	$3.28	23,325
2018-05-14	$5.02	$5.05	$4.98	$4.98	$3.23	61,492
2018-05-11	$4.94	$5.05	$4.94	$4.97	$3.22	14,796
2018-05-10	$4.98	$5.01	$4.93	$4.97	$3.22	65,926
2018-05-09	$5.05	$5.05	$4.96	$4.97	$3.22	5,883
2018-05-08	$4.93	$4.95	$4.89	$4.91	$3.19	21,710
2018-05-07	$4.90	$4.95	$4.90	$4.93	$3.20	18,398
2018-05-04	$4.90	$4.94	$4.87	$4.91	$3.19	37,578
2018-05-03	$4.87	$4.97	$4.86	$4.94	$3.21	38,375
2018-05-02	$4.90	$4.90	$4.77	$4.81	$3.12	83,109
2018-05-01	$4.90	$4.95	$4.83	$4.94	$3.21	9,973
2018-04-30	$4.97	$5.00	$4.80	$4.90	$3.18	182,038
2018-04-27	$4.96	$5.07	$4.90	$5.07	$3.29	19,492
2018-04-26	$4.96	$4.96	$4.90	$4.90	$3.18	8,458
2018-04-25	$4.96	$4.96	$4.88	$4.91	$3.18	9,431
2018-04-24	$4.91	$4.96	$4.91	$4.93	$3.20	6,274
2018-04-23	$4.91	$4.97	$4.90	$4.90	$3.18	8,991
2018-04-20	$4.97	$4.97	$4.90	$4.97	$3.22	26,842
2018-04-19	$4.85	$4.98	$4.82	$4.84	$3.14	21,509
2018-04-18	$4.85	$4.99	$4.85	$4.98	$3.23	111,198
2018-04-17	$4.90	$4.90	$4.76	$4.80	$3.11	13,342
2018-04-16	$4.76	$4.98	$4.76	$4.86	$3.15	39,000
2018-04-13	$4.82	$4.84	$4.73	$4.75	$3.08	132,359
2018-04-12	$4.90	$4.94	$4.85	$4.90	$3.18	29,951
2018-04-11	$4.80	$4.90	$4.70	$4.85	$3.15	146,722
2018-04-10	$4.81	$4.90	$4.80	$4.81	$3.12	218,143
2018-04-09	$4.75	$4.86	$4.75	$4.80	$3.11	127,193
2018-04-06	$5.02	$5.06	$5.01	$5.05	$3.28	178,786
2018-04-05	$5.01	$5.08	$5.01	$5.01	$3.25	8,224
2018-04-04	$5.01	$5.06	$5.01	$5.06	$3.28	33,175
2018-04-03	$5.02	$5.04	$4.97	$5.02	$3.26	130,416
2018-04-02	$5.01	$5.07	$5.00	$5.01	$3.25	36,643
2018-03-29	$5.04	$5.12	$5.02	$5.02	$3.26	329,389
2018-03-28	$5.05	$5.07	$5.05	$5.07	$3.29	26,588
2018-03-27	$5.13	$5.13	$5.02	$5.02	$3.26	20,884
2018-03-26	$5.15	$5.16	$5.07	$5.10	$3.31	89,631
2018-03-23	$5.29	$5.29	$5.15	$5.15	$3.34	15,439
2018-03-22	$5.25	$5.25	$5.07	$5.11	$3.32	123,805
2018-03-21	$5.23	$5.26	$5.19	$5.25	$3.41	19,983
2018-03-20	$5.20	$5.27	$5.20	$5.27	$3.42	36,463
2018-03-19	$5.28	$5.28	$5.21	$5.23	$3.39	60,026
2018-03-16	$5.25	$5.30	$5.16	$5.16	$3.35	328,920
2018-03-15	$5.42	$5.42	$5.11	$5.14	$3.34	267,474
2018-03-14	$5.28	$5.30	$5.27	$5.30	$3.44	13,079
2018-03-13	$5.31	$5.35	$5.30	$5.31	$3.45	46,469
2018-03-12	$5.38	$5.39	$5.25	$5.34	$3.46	11,272
2018-03-09	$5.30	$5.39	$5.30	$5.39	$3.50	178,535
2018-03-08	$5.27	$5.38	$5.27	$5.31	$3.45	10,093
2018-03-07	$5.29	$5.34	$5.23	$5.28	$3.43	35,931
2018-03-06	$5.38	$5.41	$5.29	$5.33	$3.46	18,410
2018-03-05	$5.34	$5.39	$5.33	$5.39	$3.50	25,320
2018-03-02	$5.26	$5.37	$5.26	$5.37	$3.48	33,712
2018-03-01	$5.34	$5.34	$5.26	$5.30	$3.44	10,963
2018-02-28	$5.29	$5.40	$5.29	$5.30	$3.44	126,655
2018-02-27	$5.50	$5.51	$5.41	$5.50	$3.57	103,488
2018-02-26	$5.53	$5.65	$5.45	$5.54	$3.59	21,837
2018-02-23	$5.35	$5.51	$5.27	$5.51	$3.58	21,404
2018-02-22	$5.35	$5.45	$5.29	$5.35	$3.47	512,407
2018-02-21	$5.28	$5.34	$5.24	$5.25	$3.41	18,589
2018-02-20	$5.30	$5.30	$5.27	$5.30	$3.44	28,784
2018-02-16	$5.40	$5.40	$5.22	$5.22	$3.39	74,782
2018-02-15	$5.35	$5.44	$5.29	$5.44	$3.53	25,168
2018-02-14	$5.30	$5.35	$5.28	$5.35	$3.47	9,409
2018-02-13	$5.23	$5.30	$5.22	$5.29	$3.43	14,319
2018-02-12	$5.20	$5.25	$5.15	$5.18	$3.36	183,889
2018-02-09	$5.25	$5.27	$5.16	$5.25	$3.41	165,399
2018-02-08	$5.35	$5.36	$5.24	$5.30	$3.44	329,459
2018-02-07	$5.35	$5.37	$5.31	$5.37	$3.48	49,470
2018-02-06	$5.41	$5.42	$5.30	$5.40	$3.50	21,097
2018-02-05	$5.50	$5.71	$5.46	$5.54	$3.59	18,299
2018-02-02	$5.38	$5.50	$5.38	$5.47	$3.55	30,561
2018-02-01	$5.45	$5.45	$5.41	$5.42	$3.52	23,051
2018-01-31	$5.53	$5.70	$5.37	$5.37	$3.48	174,648
2018-01-30	$5.60	$5.74	$5.54	$5.64	$3.66	81,151
2018-01-29	$5.57	$5.76	$5.57	$5.65	$3.67	70,477
2018-01-26	$5.75	$5.77	$5.67	$5.70	$3.70	26,773
2018-01-25	$5.70	$5.76	$5.70	$5.76	$3.74	120,981
2018-01-24	$5.70	$5.70	$5.64	$5.69	$3.69	112,572
2018-01-23	$5.65	$5.79	$5.63	$5.71	$3.70	104,490
2018-01-22	$5.48	$5.72	$5.48	$5.69	$3.69	141,325
2018-01-19	$5.48	$5.55	$5.47	$5.55	$3.60	44,772
2018-01-18	$5.45	$5.55	$5.45	$5.52	$3.58	94,849
2018-01-17	$5.34	$5.39	$5.25	$5.38	$3.49	85,104
2018-01-16	$5.20	$5.28	$5.12	$5.24	$3.40	193,635
2018-01-12	$5.10	$5.15	$5.07	$5.11	$3.32	46,735
2018-01-11	$5.07	$5.13	$5.05	$5.09	$3.30	90,021
2018-01-10	$5.05	$5.09	$5.01	$5.08	$3.30	16,754
2018-01-09	$5.04	$5.09	$5.00	$5.09	$3.30	243,422
2018-01-08	$5.05	$5.08	$5.04	$5.08	$3.30	181,049
2018-01-05	$5.07	$5.10	$5.05	$5.10	$3.31	49,689
2018-01-04	$5.06	$5.11	$5.01	$5.10	$3.31	90,540
2018-01-03	$4.97	$5.10	$4.97	$5.10	$3.31	54,321
2018-01-02	$4.95	$5.04	$4.95	$5.03	$3.26	124,112
2017-12-29	$4.92	$5.00	$4.90	$4.91	$3.19	57,165
2017-12-28	$4.86	$4.94	$4.86	$4.91	$3.19	82,161
2017-12-27	$4.86	$4.94	$4.86	$4.89	$3.17	39,177
2017-12-26	$4.85	$4.94	$4.85	$4.94	$3.21	95,243
2017-12-22	$4.85	$4.90	$4.85	$4.90	$3.18	64,957
2017-12-21	$4.90	$4.91	$4.80	$4.91	$3.19	91,693
2017-12-20	$4.89	$4.92	$4.84	$4.90	$3.18	54,643
2017-12-19	$4.93	$4.93	$4.87	$4.89	$3.17	29,135
2017-12-18	$4.96	$5.00	$4.93	$4.94	$3.21	162,668
2017-12-15	$5.00	$5.02	$4.90	$4.91	$3.19	388,915
2017-12-14	$4.92	$4.95	$4.85	$4.90	$3.18	127,387
2017-12-13	$5.00	$5.00	$4.92	$4.92	$3.19	48,701
2017-12-12	$4.98	$5.08	$4.92	$4.96	$3.22	81,511
2017-12-11	$4.93	$5.05	$4.92	$4.97	$3.22	199,667
2017-12-08	$4.86	$4.89	$4.81	$4.86	$3.15	58,365
2017-12-07	$4.84	$4.89	$4.77	$4.83	$3.13	55,836
2017-12-06	$4.92	$4.92	$4.80	$4.82	$3.13	346,536
2017-12-05	$4.86	$4.88	$4.83	$4.83	$3.13	51,760
2017-12-04	$4.82	$4.90	$4.80	$4.82	$3.13	70,456
2017-12-01	$4.92	$4.92	$4.70	$4.70	$3.05	148,123
2017-11-30	$4.85	$4.85	$4.76	$4.78	$3.10	72,893
2017-11-29	$4.98	$4.98	$4.86	$4.87	$3.16	76,026
2017-11-28	$5.02	$5.02	$4.95	$4.96	$3.22	209,755
2017-11-27	$5.15	$5.15	$5.01	$5.01	$3.25	148,125
2017-11-24	$5.04	$5.17	$5.04	$5.15	$3.34	47,159
2017-11-22	$5.14	$5.14	$5.00	$5.03	$3.26	50,940
2017-11-21	$5.16	$5.25	$5.10	$5.10	$3.31	56,408
2017-11-20	$5.17	$5.18	$5.10	$5.15	$3.34	41,896
2017-11-17	$4.99	$5.14	$4.95	$5.08	$3.30	20,150
2017-11-16	$5.14	$5.16	$4.95	$4.96	$3.22	50,401
2017-11-15	$5.01	$5.02	$4.96	$4.97	$3.22	36,423
2017-11-14	$5.08	$5.10	$5.03	$5.03	$3.26	49,742
2017-11-13	$5.15	$5.15	$5.03	$5.06	$3.28	29,413
2017-11-10	$5.22	$5.28	$5.16	$5.19	$3.37	31,219
2017-11-09	$5.22	$5.25	$5.18	$5.21	$3.38	32,318
2017-11-08	$5.19	$5.29	$5.19	$5.28	$3.43	23,432
2017-11-07	$5.13	$5.18	$5.09	$5.13	$3.33	13,257
2017-11-06	$5.08	$5.13	$4.95	$5.11	$3.32	27,420
2017-11-03	$4.99	$5.00	$4.94	$4.99	$3.24	345,124
2017-11-02	$4.97	$5.01	$4.96	$4.98	$3.23	574,171
2017-11-01	$5.09	$5.09	$4.96	$4.97	$3.22	399,349
2017-10-31	$4.93	$5.00	$4.93	$4.96	$3.22	75,086
2017-10-30	$5.02	$5.05	$4.93	$4.94	$3.21	255,715
2017-10-27	$4.94	$4.94	$4.86	$4.90	$3.18	171,047
2017-10-26	$5.00	$5.03	$4.94	$4.94	$3.21	25,936
2017-10-25	$4.98	$5.03	$4.96	$4.99	$3.24	12,751
2017-10-24	$5.08	$5.10	$4.98	$4.98	$3.23	116,543
2017-10-23	$5.13	$5.14	$5.08	$5.09	$3.30	13,388
2017-10-20	$5.09	$5.15	$5.08	$5.14	$3.34	36,853
2017-10-19	$5.20	$5.20	$5.08	$5.10	$3.31	21,440
2017-10-18	$5.13	$5.22	$5.10	$5.21	$3.38	40,353
2017-10-17	$5.21	$5.22	$5.10	$5.16	$3.35	17,474
2017-10-16	$5.11	$5.21	$5.11	$5.20	$3.37	116,720
2017-10-13	$5.15	$5.25	$5.08	$5.08	$3.30	70,093
2017-10-12	$5.15	$5.15	$5.07	$5.15	$3.34	18,572
2017-10-11	$5.08	$5.09	$5.06	$5.07	$3.29	23,154
2017-10-10	$5.15	$5.16	$5.05	$5.15	$3.34	44,806
2017-10-09	$5.06	$5.09	$5.05	$5.07	$3.29	19,568
2017-10-06	$5.07	$5.08	$5.05	$5.05	$3.28	29,861
2017-10-05	$5.11	$5.15	$5.08	$5.08	$3.30	27,679
2017-10-04	$5.18	$5.18	$5.10	$5.12	$3.32	19,080
2017-10-03	$5.10	$5.10	$5.08	$5.08	$3.30	50,384
2017-10-02	$5.16	$5.20	$5.16	$5.18	$3.36	35,138
2017-09-29	$5.12	$5.24	$5.12	$5.17	$3.35	51,962
2017-09-28	$5.12	$5.12	$5.09	$5.10	$3.31	183,507
2017-09-27	$5.18	$5.18	$5.15	$5.17	$3.35	150,894
2017-09-26	$5.14	$5.15	$5.10	$5.14	$3.34	67,839
2017-09-25	$5.10	$5.20	$5.09	$5.15	$3.34	66,217
2017-09-22	$5.10	$5.16	$5.09	$5.16	$3.35	22,481
2017-09-21	$5.09	$5.15	$5.07	$5.14	$3.34	54,623
2017-09-20	$5.08	$5.17	$5.03	$5.17	$3.35	68,209
2017-09-19	$5.11	$5.12	$5.08	$5.10	$3.31	79,734
2017-09-18	$5.10	$5.20	$5.04	$5.19	$3.37	239,540
2017-09-15	$5.16	$5.27	$5.09	$5.27	$3.42	310,698
2017-09-14	$5.10	$5.18	$5.05	$5.09	$3.30	13,625
2017-09-13	$5.01	$5.01	$4.96	$4.98	$3.23	67,392
2017-09-12	$5.09	$5.13	$5.05	$5.05	$3.28	47,512
2017-09-11	$5.13	$5.13	$5.06	$5.09	$3.30	5,213
2017-09-08	$5.06	$5.11	$5.06	$5.11	$3.32	30,304
2017-09-07	$5.01	$5.06	$5.01	$5.06	$3.28	5,723
2017-09-06	$4.97	$5.04	$4.97	$5.01	$3.25	14,154
2017-09-05	$5.00	$5.04	$4.93	$5.01	$3.25	68,775
2017-09-01	$5.00	$5.10	$5.00	$5.03	$3.26	25,893
2017-08-31	$4.89	$4.98	$4.83	$4.88	$3.17	94,890
2017-08-30	$4.76	$4.94	$4.76	$4.89	$3.17	85,121
2017-08-29	$4.85	$4.90	$4.83	$4.87	$3.16	10,526
2017-08-28	$4.84	$4.88	$4.79	$4.84	$3.14	106,625
2017-08-25	$4.88	$4.90	$4.80	$4.84	$3.14	17,820
2017-08-24	$4.83	$4.89	$4.72	$4.84	$3.14	40,135
2017-08-23	$4.92	$4.92	$4.85	$4.86	$3.15	35,027
2017-08-22	$4.86	$4.94	$4.84	$4.84	$3.14	20,948
2017-08-21	$4.84	$4.99	$4.84	$4.85	$3.15	15,003
2017-08-18	$4.82	$4.92	$4.80	$4.84	$3.14	7,320
2017-08-17	$4.94	$4.97	$4.82	$4.82	$3.13	40,137
2017-08-16	$4.83	$4.88	$4.83	$4.87	$3.16	27,117
2017-08-15	$4.95	$4.99	$4.84	$4.87	$3.16	22,578
2017-08-14	$4.92	$4.99	$4.87	$4.87	$3.16	18,744
2017-08-11	$5.02	$5.02	$4.92	$4.92	$3.19	30,100
2017-08-10	$5.00	$5.04	$4.92	$4.99	$3.24	14,664
2017-08-09	$5.05	$5.05	$4.86	$4.95	$3.15	63,965
2017-08-08	$5.01	$5.04	$4.93	$5.04	$3.21	30,342
2017-08-07	$5.05	$5.06	$5.01	$5.06	$3.22	95,743
2017-08-04	$4.98	$5.05	$4.98	$5.05	$3.21	46,350
2017-08-03	$4.91	$5.02	$4.91	$5.01	$3.19	110,085
2017-08-02	$4.90	$4.94	$4.85	$4.86	$3.09	126,811
2017-08-01	$4.91	$4.93	$4.83	$4.85	$3.09	95,462
2017-07-31	$4.76	$4.87	$4.72	$4.86	$3.09	163,987
2017-07-28	$4.79	$4.79	$4.71	$4.75	$3.02	40,346
2017-07-27	$4.87	$4.87	$4.77	$4.81	$3.06	48,038
2017-07-26	$4.75	$4.88	$4.75	$4.88	$3.10	82,713
2017-07-25	$4.74	$4.85	$4.72	$4.82	$3.07	365,742
2017-07-24	$4.69	$4.82	$4.69	$4.75	$3.02	153,555
2017-07-21	$4.93	$4.93	$4.72	$4.78	$3.04	104,812
2017-07-20	$4.91	$4.95	$4.90	$4.95	$3.15	8,211
2017-07-19	$4.90	$4.93	$4.88	$4.88	$3.10	61,221
2017-07-18	$4.95	$4.96	$4.89	$4.92	$3.13	38,694
2017-07-17	$4.99	$4.99	$4.85	$4.93	$3.14	121,916
2017-07-14	$4.92	$5.00	$4.92	$5.00	$3.18	30,623
2017-07-13	$4.95	$4.96	$4.90	$4.90	$3.12	10,706
2017-07-12	$4.90	$4.99	$4.87	$4.99	$3.17	63,461
2017-07-11	$4.79	$4.89	$4.79	$4.84	$3.08	113,235
2017-07-10	$4.82	$4.82	$4.75	$4.75	$3.02	52,932
2017-07-07	$4.80	$4.81	$4.71	$4.80	$3.05	39,875
2017-07-06	$4.83	$4.84	$4.73	$4.78	$3.04	111,281
2017-07-05	$4.86	$4.86	$4.80	$4.81	$3.06	27,653
2017-07-03	$4.92	$4.92	$4.73	$4.86	$3.09	69,844
2017-06-30	$4.88	$4.96	$4.84	$4.92	$3.13	92,171
2017-06-29	$4.83	$4.83	$4.78	$4.80	$3.05	13,603
2017-06-28	$4.87	$4.87	$4.81	$4.84	$3.08	23,987
2017-06-27	$4.82	$4.92	$4.81	$4.84	$3.08	47,254
2017-06-26	$4.90	$4.90	$4.84	$4.87	$3.10	45,587
2017-06-23	$4.80	$4.90	$4.80	$4.88	$3.10	18,767
2017-06-22	$4.85	$4.87	$4.80	$4.84	$3.08	86,934
2017-06-21	$4.80	$4.89	$4.80	$4.88	$3.10	51,747
2017-06-20	$4.75	$4.89	$4.74	$4.85	$3.09	34,874
2017-06-19	$4.80	$4.80	$4.67	$4.72	$3.00	123,033
2017-06-16	$4.70	$4.73	$4.57	$4.62	$2.94	255,476
2017-06-15	$4.65	$4.67	$4.55	$4.60	$2.93	290,871
2017-06-14	$4.85	$4.85	$4.65	$4.69	$2.98	74,056
2017-06-13	$4.94	$4.94	$4.83	$4.83	$3.07	13,703
2017-06-12	$4.83	$4.85	$4.79	$4.85	$3.09	30,960
2017-06-09	$4.85	$4.85	$4.76	$4.76	$3.03	64,098
2017-06-08	$4.79	$4.90	$4.79	$4.88	$3.10	16,969
2017-06-07	$4.88	$4.90	$4.85	$4.88	$3.10	69,135
2017-06-06	$4.91	$5.09	$4.89	$4.94	$3.14	151,827
2017-06-05	$4.86	$4.92	$4.79	$4.87	$3.10	291,140
2017-06-02	$4.94	$4.96	$4.87	$4.90	$3.12	92,578
2017-06-01	$4.95	$5.01	$4.85	$4.85	$3.09	165,994
2017-05-31	$5.20	$5.20	$4.95	$4.95	$3.15	346,031
2017-05-30	$5.24	$5.24	$5.17	$5.21	$3.31	47,616
2017-05-26	$5.24	$5.24	$5.12	$5.16	$3.28	64,875
2017-05-25	$5.23	$5.24	$5.15	$5.19	$3.30	66,619
2017-05-24	$5.19	$5.19	$5.14	$5.14	$3.27	99,912
2017-05-23	$5.30	$5.34	$5.18	$5.19	$3.30	311,419
2017-05-22	$5.10	$5.24	$5.10	$5.24	$3.33	62,348
2017-05-19	$5.16	$5.20	$5.12	$5.20	$3.31	154,992
2017-05-18	$5.16	$5.30	$5.11	$5.11	$3.25	320,477
2017-05-17	$5.30	$5.31	$5.16	$5.16	$3.28	411,545
2017-05-16	$5.37	$5.37	$5.34	$5.36	$3.41	220,141
2017-05-15	$5.40	$5.41	$5.35	$5.40	$3.43	229,631
2017-05-12	$5.51	$5.51	$5.41	$5.43	$3.45	188,618
2017-05-11	$5.52	$5.52	$5.42	$5.42	$3.45	211,077
2017-05-10	$5.40	$5.44	$5.38	$5.39	$3.43	156,958
2017-05-09	$5.40	$5.45	$5.36	$5.39	$3.43	50,344
2017-05-08	$5.39	$5.40	$5.35	$5.40	$3.43	9,064
2017-05-05	$5.38	$5.41	$5.36	$5.39	$3.43	120,649
2017-05-04	$5.41	$5.44	$5.38	$5.40	$3.43	38,711
2017-05-03	$5.43	$5.43	$5.36	$5.41	$3.44	45,485
2017-05-02	$5.44	$5.45	$5.34	$5.34	$3.40	49,879
2017-05-01	$5.38	$5.38	$5.35	$5.35	$3.40	41,528
2017-04-28	$5.44	$5.49	$5.30	$5.38	$3.42	199,028
2017-04-27	$5.45	$5.50	$5.38	$5.48	$3.49	91,496
2017-04-26	$5.60	$5.60	$5.45	$5.45	$3.47	88,804
2017-04-25	$5.35	$5.50	$5.33	$5.50	$3.50	155,646
2017-04-24	$5.30	$5.35	$5.23	$5.31	$3.38	86,452
2017-04-21	$5.29	$5.32	$5.15	$5.19	$3.30	67,143
2017-04-20	$5.20	$5.25	$5.11	$5.25	$3.34	70,815
2017-04-19	$5.35	$5.35	$5.16	$5.29	$3.36	271,049
2017-04-18	$5.37	$5.43	$5.29	$5.35	$3.40	159,229
2017-04-17	$5.40	$5.40	$5.30	$5.37	$3.42	123,184
2017-04-13	$5.33	$5.52	$5.32	$5.46	$3.47	131,484
2017-04-12	$5.34	$5.36	$5.21	$5.33	$3.39	83,169
2017-04-11	$5.42	$5.51	$5.38	$5.41	$3.44	674,063
2017-04-10	$5.65	$5.65	$5.46	$5.48	$3.49	673,073
2017-04-07	$5.68	$5.79	$5.68	$5.71	$3.63	15,535
2017-04-06	$5.75	$5.90	$5.72	$5.80	$3.69	102,932
2017-04-05	$5.74	$5.77	$5.70	$5.70	$3.63	73,407
2017-04-04	$5.64	$5.72	$5.64	$5.67	$3.61	466,319
2017-04-03	$5.64	$5.71	$5.58	$5.58	$3.55	65,299
2017-03-31	$5.77	$5.77	$5.59	$5.60	$3.56	104,358
2017-03-30	$5.77	$5.87	$5.76	$5.78	$3.68	36,542
2017-03-29	$5.85	$5.87	$5.80	$5.83	$3.71	23,253
2017-03-28	$5.79	$5.79	$5.73	$5.77	$3.67	540,205
2017-03-27	$5.79	$5.79	$5.66	$5.69	$3.62	18,136
2017-03-24	$5.78	$5.79	$5.74	$5.79	$3.68	23,345
2017-03-23	$5.84	$5.84	$5.74	$5.74	$3.65	57,166
2017-03-22	$5.76	$5.87	$5.74	$5.84	$3.71	33,107
2017-03-21	$5.79	$5.84	$5.74	$5.76	$3.66	55,419
2017-03-20	$5.84	$5.84	$5.71	$5.71	$3.63	58,336
2017-03-17	$5.55	$5.74	$5.53	$5.70	$3.63	34,000
2017-03-16	$5.49	$5.60	$5.40	$5.58	$3.55	220,103
2017-03-15	$5.36	$5.41	$5.34	$5.36	$3.41	108,404
2017-03-14	$5.36	$5.38	$5.32	$5.32	$3.38	509,928
2017-03-13	$5.42	$5.45	$5.35	$5.38	$3.42	131,825
2017-03-10	$5.42	$5.45	$5.35	$5.37	$3.42	273,689
2017-03-09	$5.45	$5.53	$5.38	$5.42	$3.45	62,191
2017-03-08	$5.40	$5.47	$5.34	$5.39	$3.43	22,972
2017-03-07	$5.50	$5.50	$5.32	$5.35	$3.40	115,761
2017-03-06	$5.60	$5.60	$5.48	$5.52	$3.51	16,381
2017-03-03	$5.54	$5.58	$5.49	$5.51	$3.50	29,192
2017-03-02	$5.46	$5.53	$5.42	$5.48	$3.49	98,747
2017-03-01	$5.50	$5.50	$5.40	$5.46	$3.47	297,774
2017-02-28	$5.57	$5.57	$5.48	$5.49	$3.49	130,663
2017-02-27	$5.68	$5.68	$5.49	$5.49	$3.49	39,181
2017-02-24	$5.81	$5.81	$5.66	$5.68	$3.61	15,557
2017-02-23	$5.87	$5.94	$5.83	$5.84	$3.71	20,105
2017-02-22	$5.85	$5.95	$5.84	$5.84	$3.71	128,621
2017-02-21	$6.05	$6.05	$5.95	$6.00	$3.82	74,645
2017-02-17	$6.02	$6.11	$5.93	$5.95	$3.78	100,965
2017-02-16	$6.07	$6.15	$6.02	$6.15	$3.91	20,059
2017-02-15	$5.99	$6.04	$5.97	$6.01	$3.82	66,648
2017-02-14	$6.02	$6.02	$5.82	$5.91	$3.76	41,497
2017-02-13	$5.92	$5.92	$5.80	$5.86	$3.73	59,937
2017-02-10	$5.98	$5.98	$5.84	$5.92	$3.77	35,489
2017-02-09	$5.94	$6.08	$5.91	$6.08	$3.87	163,957
2017-02-08	$5.99	$5.99	$5.85	$5.86	$3.73	10,452
2017-02-07	$5.95	$5.97	$5.93	$5.93	$3.77	21,532
2017-02-06	$5.99	$5.99	$5.91	$5.99	$3.81	42,076
2017-02-03	$5.85	$6.07	$5.85	$5.99	$3.81	64,722
2017-02-02	$5.85	$5.85	$5.66	$5.80	$3.69	49,927
2017-02-01	$5.80	$5.86	$5.68	$5.75	$3.66	62,984
2017-01-31	$5.78	$5.78	$5.67	$5.69	$3.62	29,327
2017-01-30	$5.64	$5.67	$5.54	$5.64	$3.59	124,387
2017-01-27	$5.65	$5.66	$5.57	$5.66	$3.60	201,460
2017-01-26	$5.66	$5.66	$5.57	$5.59	$3.56	212,254
2017-01-25	$5.59	$5.60	$5.53	$5.60	$3.56	78,133
2017-01-24	$5.57	$5.58	$5.54	$5.56	$3.54	79,603
2017-01-23	$5.55	$5.60	$5.53	$5.60	$3.56	53,789
2017-01-20	$5.52	$5.64	$5.52	$5.60	$3.56	796,425
2017-01-19	$5.49	$5.49	$5.41	$5.47	$3.48	73,191
2017-01-18	$5.49	$5.52	$5.36	$5.48	$3.49	45,376
2017-01-17	$5.39	$5.51	$5.32	$5.50	$3.50	64,987
2017-01-13	$5.53	$5.53	$5.45	$5.46	$3.47	22,529
2017-01-12	$5.46	$5.54	$5.40	$5.51	$3.50	114,870
2017-01-11	$5.35	$5.44	$5.31	$5.41	$3.44	183,194
2017-01-10	$5.48	$5.52	$5.42	$5.46	$3.47	130,238
2017-01-09	$5.48	$5.54	$5.41	$5.50	$3.50	164,729
2017-01-06	$5.54	$5.58	$5.52	$5.54	$3.52	92,192
2017-01-05	$5.41	$5.59	$5.40	$5.59	$3.56	67,145
2017-01-04	$5.40	$5.60	$5.40	$5.56	$3.54	119,648
2017-01-03	$5.45	$5.49	$5.39	$5.43	$3.45	123,526
2016-12-30	$5.28	$5.28	$5.13	$5.13	$3.26	85,623
2016-12-29	$5.27	$5.27	$5.11	$5.19	$3.30	551,779
2016-12-28	$5.24	$5.27	$5.17	$5.24	$3.33	188,759
2016-12-27	$5.25	$5.32	$5.17	$5.25	$3.34	348,848
2016-12-23	$5.20	$5.31	$5.19	$5.26	$3.34	90,251
2016-12-22	$5.15	$5.25	$5.14	$5.23	$3.32	67,215
2016-12-21	$5.18	$5.23	$5.16	$5.20	$3.31	137,851
2016-12-20	$5.15	$5.26	$5.15	$5.26	$3.35	196,221
2016-12-19	$5.16	$5.24	$5.13	$5.23	$3.33	175,988
2016-12-16	$5.20	$5.21	$5.13	$5.20	$3.30	353,770
2016-12-15	$5.12	$5.20	$5.11	$5.20	$3.30	76,490
2016-12-14	$5.28	$5.30	$5.13	$5.13	$3.26	163,448
2016-12-13	$5.22	$5.34	$5.22	$5.28	$3.36	256,773
2016-12-12	$5.22	$5.23	$5.16	$5.21	$3.31	278,374
2016-12-09	$5.20	$5.27	$5.18	$5.22	$3.32	147,912
2016-12-08	$5.03	$5.25	$5.03	$5.23	$3.33	206,397
2016-12-07	$4.94	$5.00	$4.91	$5.00	$3.18	125,777
2016-12-06	$5.01	$5.01	$4.92	$4.95	$3.15	67,004
2016-12-05	$4.90	$5.00	$4.90	$4.99	$3.17	247,449
2016-12-02	$4.96	$4.98	$4.83	$4.89	$3.11	337,858
2016-12-01	$4.90	$4.99	$4.88	$4.93	$3.14	200,388
2016-11-30	$4.70	$4.84	$4.70	$4.77	$3.03	199,828
2016-11-29	$4.62	$4.67	$4.62	$4.65	$2.95	120,857
2016-11-28	$4.54	$4.58	$4.52	$4.57	$2.90	209,009
2016-11-25	$4.50	$4.53	$4.46	$4.50	$2.86	80,115
2016-11-23	$4.44	$4.52	$4.43	$4.45	$2.83	189,441
2016-11-22	$4.61	$4.61	$4.54	$4.58	$2.91	98,184
2016-11-21	$4.59	$4.62	$4.56	$4.60	$2.92	135,555
2016-11-18	$4.51	$4.58	$4.51	$4.55	$2.89	118,570
2016-11-17	$4.49	$4.63	$4.49	$4.51	$2.87	94,722
2016-11-16	$4.57	$4.57	$4.43	$4.49	$2.86	125,629
2016-11-15	$4.54	$4.60	$4.51	$4.51	$2.87	109,682
2016-11-14	$4.48	$4.49	$4.43	$4.45	$2.83	44,488
2016-11-11	$4.56	$4.56	$4.49	$4.55	$2.89	55,963
2016-11-10	$4.63	$4.63	$4.49	$4.49	$2.86	65,616
2016-11-09	$4.53	$4.70	$4.53	$4.62	$2.94	246,859
2016-11-08	$4.55	$4.57	$4.49	$4.53	$2.88	145,561
2016-11-07	$4.46	$4.48	$4.42	$4.45	$2.83	23,235
2016-11-04	$4.48	$4.51	$4.45	$4.47	$2.84	17,422
2016-11-03	$4.61	$4.61	$4.47	$4.50	$2.86	47,999
2016-11-02	$4.60	$4.60	$4.41	$4.50	$2.86	46,960
2016-11-01	$4.62	$4.62	$4.47	$4.47	$2.84	311,830
2016-10-31	$4.64	$4.66	$4.56	$4.64	$2.95	35,295
2016-10-28	$4.65	$4.72	$4.65	$4.72	$3.00	34,055
2016-10-27	$4.69	$4.75	$4.67	$4.74	$3.02	38,751
2016-10-26	$4.69	$4.73	$4.66	$4.68	$2.98	33,740
2016-10-25	$4.77	$4.81	$4.69	$4.81	$3.06	127,521
2016-10-24	$4.70	$4.81	$4.70	$4.79	$3.05	111,829
2016-10-21	$4.80	$4.81	$4.76	$4.81	$3.06	39,131
2016-10-20	$4.80	$4.83	$4.79	$4.82	$3.06	258,320
2016-10-19	$4.86	$4.88	$4.77	$4.83	$3.07	41,477
2016-10-18	$4.83	$4.89	$4.83	$4.86	$3.09	71,115
2016-10-17	$4.83	$4.97	$4.83	$4.92	$3.13	187,402
2016-10-14	$4.79	$4.91	$4.79	$4.91	$3.12	447,169
2016-10-13	$4.76	$4.84	$4.73	$4.78	$3.04	432,189
2016-10-12	$4.74	$4.76	$4.72	$4.75	$3.02	8,558
2016-10-11	$4.84	$4.84	$4.70	$4.75	$3.02	131,858
2016-10-10	$4.80	$4.87	$4.76	$4.87	$3.10	28,680
2016-10-07	$4.84	$4.84	$4.76	$4.76	$3.03	8,666
2016-10-06	$4.67	$4.73	$4.67	$4.70	$2.99	53,407
2016-10-05	$4.55	$4.58	$4.50	$4.57	$2.90	59,022
2016-10-04	$4.65	$4.65	$4.55	$4.56	$2.90	38,514
2016-10-03	$4.60	$4.64	$4.55	$4.64	$2.95	68,051
2016-09-30	$4.63	$4.69	$4.56	$4.68	$2.98	262,600
2016-09-29	$4.71	$4.71	$4.61	$4.63	$2.95	48,263
2016-09-28	$4.62	$4.73	$4.61	$4.71	$3.00	51,658
2016-09-27	$4.66	$4.66	$4.61	$4.61	$2.93	31,946
2016-09-26	$4.64	$4.67	$4.61	$4.65	$2.95	11,082
2016-09-23	$4.69	$4.69	$4.60	$4.60	$2.93	22,099
2016-09-22	$4.68	$4.72	$4.65	$4.67	$2.97	203,434
2016-09-21	$4.61	$4.66	$4.57	$4.64	$2.95	152,756
2016-09-20	$4.60	$4.61	$4.54	$4.54	$2.89	139,330
2016-09-19	$4.48	$4.49	$4.43	$4.43	$2.82	30,790
2016-09-16	$4.64	$4.64	$4.53	$4.60	$2.93	361,934
2016-09-15	$4.64	$4.65	$4.63	$4.65	$2.95	68,110
2016-09-14	$4.83	$4.83	$4.74	$4.76	$3.02	14,907
2016-09-13	$4.65	$4.83	$4.65	$4.79	$3.05	10,381
2016-09-12	$4.76	$4.87	$4.66	$4.70	$2.99	67,140
2016-09-09	$4.86	$4.86	$4.82	$4.84	$3.08	11,269
2016-09-08	$4.90	$4.92	$4.85	$4.91	$3.12	21,341
2016-09-07	$4.90	$4.90	$4.89	$4.90	$3.12	4,197
2016-09-06	$4.77	$4.94	$4.75	$4.91	$3.12	338,242
2016-09-02	$5.02	$5.05	$4.97	$4.99	$3.17	75,965
2016-09-01	$5.02	$5.05	$4.91	$4.91	$3.12	91,254
2016-08-31	$4.92	$5.11	$4.92	$5.05	$3.21	393,837
2016-08-30	$4.92	$4.99	$4.86	$4.89	$3.11	53,117
2016-08-29	$4.91	$4.92	$4.90	$4.90	$3.12	21,759
2016-08-26	$4.71	$5.05	$4.71	$4.91	$3.12	76,407
2016-08-25	$4.82	$4.84	$4.76	$4.80	$3.05	65,548
2016-08-24	$5.08	$5.08	$4.95	$5.04	$3.21	52,409
2016-08-23	$5.11	$5.16	$5.09	$5.14	$3.27	43,940
2016-08-22	$5.04	$5.08	$5.03	$5.08	$3.23	100,943
2016-08-19	$5.10	$5.13	$5.09	$5.11	$3.25	26,837
2016-08-18	$5.18	$5.18	$5.10	$5.10	$3.24	33,483
2016-08-17	$5.10	$5.18	$5.08	$5.15	$3.28	26,491
2016-08-16	$5.11	$5.12	$5.07	$5.10	$3.24	67,382
2016-08-15	$5.20	$5.20	$5.13	$5.15	$3.28	25,547
2016-08-12	$5.23	$5.23	$5.11	$5.15	$3.28	60,877
2016-08-11	$5.03	$5.23	$5.01	$5.16	$3.28	363,734
2016-08-10	$5.05	$5.07	$4.96	$5.03	$3.20	26,467
2016-08-09	$4.99	$5.00	$4.91	$4.96	$3.15	26,540
2016-08-08	$4.93	$4.99	$4.77	$4.77	$2.52	86,838
2016-08-05	$4.84	$4.90	$4.58	$4.75	$2.51	19,233
2016-08-04	$4.87	$4.90	$4.77	$4.85	$2.57	37,495
2016-08-03	$4.68	$4.78	$4.68	$4.77	$2.52	255,537
2016-08-02	$4.79	$4.79	$4.61	$4.62	$2.45	583,306
2016-08-01	$4.81	$4.86	$4.79	$4.79	$2.54	62,792
2016-07-29	$5.01	$5.01	$4.93	$4.96	$2.63	445,140
2016-07-28	$5.20	$5.20	$5.04	$5.13	$2.72	91,739
2016-07-27	$5.27	$5.27	$5.16	$5.19	$2.75	49,622
2016-07-26	$5.14	$5.30	$5.12	$5.26	$2.78	130,529
2016-07-25	$5.35	$5.35	$5.32	$5.33	$2.82	57,755
2016-07-22	$5.22	$5.35	$5.22	$5.31	$2.81	871,839
2016-07-21	$5.22	$5.32	$5.20	$5.25	$2.78	525,471
2016-07-20	$5.30	$5.30	$5.14	$5.20	$2.75	57,636
2016-07-19	$5.41	$5.41	$5.15	$5.30	$2.81	1,352,561
2016-07-18	$5.45	$5.52	$5.38	$5.50	$2.91	105,420
2016-07-15	$5.70	$5.70	$5.60	$5.69	$3.01	113,202
2016-07-14	$5.43	$5.57	$5.43	$5.56	$2.94	47,034
2016-07-13	$6.31	$6.34	$6.15	$6.34	$2.82	150,033
2016-07-12	$6.32	$6.32	$6.20	$6.20	$2.75	756,488
2016-07-11	$6.22	$6.27	$6.22	$6.23	$2.77	425,213
2016-07-08	$6.05	$6.23	$6.05	$6.21	$2.76	40,128
2016-07-07	$6.15	$6.21	$5.99	$6.02	$2.67	436,921
2016-07-06	$6.03	$6.11	$6.03	$6.03	$2.68	512,879
2016-07-05	$6.08	$6.08	$5.97	$6.00	$2.67	391,520
2016-07-01	$6.07	$6.09	$6.01	$6.02	$2.67	16,757
2016-06-30	$6.00	$6.10	$6.00	$6.03	$2.68	35,046
2016-06-29	$6.06	$6.10	$5.95	$6.08	$2.70	557,560
2016-06-28	$5.86	$6.06	$5.86	$6.01	$2.67	431,720
2016-06-27	$5.87	$5.95	$5.71	$5.85	$2.60	228,905
2016-06-24	$5.92	$6.00	$5.86	$5.99	$2.66	29,507
2016-06-23	$6.00	$6.00	$5.95	$5.99	$2.66	11,623
2016-06-22	$6.05	$6.07	$5.93	$6.00	$2.67	50,003
2016-06-21	$6.07	$6.10	$6.00	$6.00	$2.67	69,886
2016-06-20	$6.09	$6.09	$5.99	$6.00	$2.67	51,858
2016-06-17	$5.93	$5.99	$5.80	$5.80	$2.58	101,990
2016-06-16	$5.84	$5.85	$5.75	$5.78	$2.57	59,153
2016-06-15	$5.86	$5.88	$5.65	$5.68	$2.52	89,003
2016-06-14	$5.94	$5.96	$5.81	$5.87	$2.61	910,641
2016-06-13	$6.07	$6.15	$6.07	$6.15	$2.73	9,124
2016-06-10	$6.21	$6.25	$6.10	$6.25	$2.78	822,432
2016-06-09	$6.24	$6.40	$6.21	$6.29	$2.79	217,176
2016-06-08	$6.49	$6.58	$6.37	$6.50	$2.89	135,924
2016-06-07	$6.46	$6.53	$6.34	$6.50	$2.89	260,480
2016-06-06	$6.27	$6.45	$6.23	$6.34	$2.82	7,268
2016-06-03	$6.10	$6.25	$6.10	$6.21	$2.76	6,771
2016-06-02	$6.10	$6.27	$6.10	$6.23	$2.77	318,572
2016-06-01	$6.15	$6.20	$6.07	$6.10	$2.71	42,046
2016-05-31	$6.27	$6.29	$5.98	$5.98	$2.66	170,240
2016-05-27	$6.23	$6.29	$6.20	$6.29	$2.79	13,322
2016-05-26	$6.21	$6.42	$6.21	$6.42	$2.85	47,661
2016-05-25	$6.29	$6.29	$6.22	$6.24	$2.77	40,316
2016-05-24	$6.20	$6.21	$6.14	$6.14	$2.73	49,228
2016-05-23	$6.15	$6.30	$6.13	$6.30	$2.80	45,290
2016-05-20	$6.26	$6.34	$6.20	$6.26	$2.78	21,244
2016-05-19	$6.35	$6.35	$6.25	$6.33	$2.81	24,994
2016-05-18	$6.50	$6.55	$6.49	$6.51	$2.89	35,206
2016-05-17	$6.42	$6.53	$6.42	$6.48	$2.88	153,015
2016-05-16	$6.28	$6.30	$6.20	$6.20	$2.76	56,586
2016-05-13	$6.23	$6.24	$6.18	$6.18	$2.75	108,979
2016-05-12	$6.34	$6.40	$6.34	$6.40	$2.84	50,079
2016-05-11	$6.16	$6.25	$6.12	$6.23	$2.77	143,862
2016-05-10	$6.11	$6.11	$6.01	$6.02	$2.67	43,429
2016-05-09	$6.12	$6.15	$6.00	$6.00	$2.67	48,752
2016-05-06	$6.11	$6.18	$6.11	$6.12	$2.72	39,823
2016-05-05	$6.25	$6.25	$6.11	$6.15	$2.73	87,002
2016-05-04	$6.17	$6.18	$6.07	$6.14	$2.73	23,361
2016-05-03	$6.20	$6.35	$6.18	$6.35	$2.82	47,270
2016-05-02	$6.44	$6.45	$6.30	$6.36	$2.83	85,094
2016-04-29	$6.55	$6.55	$6.35	$6.35	$2.82	522,153
2016-04-28	$6.51	$6.57	$6.44	$6.48	$2.88	68,038
2016-04-27	$6.50	$6.61	$6.42	$6.58	$2.92	11,787
2016-04-26	$6.50	$6.51	$6.42	$6.50	$2.89	16,253
2016-04-25	$6.47	$6.50	$6.42	$6.50	$2.89	15,674
2016-04-22	$6.44	$6.50	$6.44	$6.44	$2.86	23,794
2016-04-21	$6.53	$6.56	$6.44	$6.50	$2.89	17,518
2016-04-20	$6.55	$6.59	$6.49	$6.56	$2.92	18,936
2016-04-19	$6.62	$6.63	$6.55	$6.55	$2.91	6,065
2016-04-18	$6.46	$6.64	$6.43	$6.55	$2.91	20,421
2016-04-15	$6.72	$6.72	$6.50	$6.67	$2.96	60,547
2016-04-14	$6.47	$6.70	$6.46	$6.70	$2.98	102,929
2016-04-13	$6.49	$6.59	$6.46	$6.46	$2.87	904,812
2016-04-12	$6.61	$6.69	$6.60	$6.69	$2.97	19,061
2016-04-11	$6.63	$6.68	$6.50	$6.59	$2.93	35,716
2016-04-08	$6.62	$6.70	$6.58	$6.65	$2.95	13,642
2016-04-07	$6.58	$6.63	$6.55	$6.62	$2.94	14,291
2016-04-06	$6.51	$6.70	$6.51	$6.70	$2.98	11,934
2016-04-05	$6.55	$6.70	$6.50	$6.70	$2.98	27,983
2016-04-04	$6.60	$6.69	$6.56	$6.60	$2.93	32,638
2016-04-01	$6.57	$6.69	$6.57	$6.60	$2.93	15,721
2016-03-31	$6.65	$6.70	$6.65	$6.70	$2.98	14,260
2016-03-30	$6.55	$6.67	$6.47	$6.67	$2.96	51,410
2016-03-29	$6.45	$6.53	$6.44	$6.52	$2.90	98,618
2016-03-28	$6.50	$6.55	$6.45	$6.45	$2.87	7,194
2016-03-24	$6.39	$6.42	$6.31	$6.42	$2.85	38,394
2016-03-23	$6.45	$6.52	$6.45	$6.50	$2.89	17,755
2016-03-22	$6.40	$6.52	$6.40	$6.52	$2.90	32,771
2016-03-21	$6.32	$6.41	$6.32	$6.36	$2.82	20,553
2016-03-18	$6.50	$6.63	$6.25	$6.25	$2.78	588,831
2016-03-17	$6.59	$6.70	$6.59	$6.65	$2.95	23,198
2016-03-16	$6.40	$6.56	$6.35	$6.56	$2.91	40,695
2016-03-15	$6.27	$6.43	$6.27	$6.42	$2.85	58,249
2016-03-14	$6.39	$6.43	$6.32	$6.43	$2.86	19,129
2016-03-11	$6.47	$6.50	$6.39	$6.46	$2.87	82,513
2016-03-10	$6.35	$6.36	$6.28	$6.36	$2.83	8,804
2016-03-09	$6.22	$6.33	$6.20	$6.33	$2.81	87,653
2016-03-08	$6.33	$6.33	$6.09	$6.20	$2.75	21,895
2016-03-07	$6.28	$6.42	$6.22	$6.22	$2.76	21,857
2016-03-04	$6.10	$6.30	$6.10	$6.30	$2.80	34,274
2016-03-03	$5.95	$6.16	$5.95	$6.16	$2.74	246,556
2016-03-02	$5.90	$6.07	$5.87	$6.04	$2.68	228,334
2016-03-01	$5.90	$5.94	$5.85	$5.92	$2.63	30,668
2016-02-29	$5.85	$5.92	$5.83	$5.86	$2.60	242,495
2016-02-26	$5.95	$5.95	$5.75	$5.78	$2.57	44,289
2016-02-25	$5.81	$5.86	$5.76	$5.86	$2.60	75,556
2016-02-24	$5.77	$5.81	$5.71	$5.81	$2.58	64,770
2016-02-23	$5.95	$5.96	$5.83	$5.90	$2.62	34,997
2016-02-22	$5.77	$5.97	$5.77	$5.97	$2.65	32,004
2016-02-19	$5.78	$5.78	$5.68	$5.74	$2.55	57,842
2016-02-18	$5.94	$5.94	$5.80	$5.80	$2.58	11,014
2016-02-17	$5.75	$5.93	$5.75	$5.90	$2.62	30,564
2016-02-16	$5.72	$5.78	$5.67	$5.72	$2.54	100,459
2016-02-12	$5.49	$5.56	$5.42	$5.53	$2.46	27,776
2016-02-11	$5.35	$5.46	$5.33	$5.46	$2.43	48,201
2016-02-10	$5.49	$5.60	$5.46	$5.53	$2.46	40,437
2016-02-09	$5.48	$5.54	$5.30	$5.39	$2.39	21,219
2016-02-08	$5.67	$5.67	$5.51	$5.54	$2.46	26,542
2016-02-05	$5.76	$5.79	$5.73	$5.75	$2.55	28,500
2016-02-04	$5.74	$5.90	$5.74	$5.87	$2.61	33,634
2016-02-03	$5.66	$5.84	$5.58	$5.84	$2.59	91,787
2016-02-02	$5.63	$5.70	$5.56	$5.65	$2.51	11,569
2016-02-01	$5.91	$5.92	$5.79	$5.81	$2.58	44,279
2016-01-29	$6.03	$6.15	$5.99	$5.99	$2.66	55,673
2016-01-28	$5.74	$5.93	$5.71	$5.93	$2.63	10,926
2016-01-27	$5.69	$5.75	$5.57	$5.75	$2.55	40,776
2016-01-26	$5.71	$5.71	$5.47	$5.57	$2.47	68,491
2016-01-25	$5.76	$5.85	$5.75	$5.83	$2.59	47,395
2016-01-22	$5.84	$6.10	$5.76	$6.10	$2.71	461,785
2016-01-21	$5.53	$5.66	$5.50	$5.66	$2.51	122,849
2016-01-20	$5.66	$5.69	$5.48	$5.63	$2.50	276,330
2016-01-19	$5.76	$6.00	$5.74	$5.85	$2.60	93,779
2016-01-15	$5.59	$5.62	$5.50	$5.50	$2.44	111,863
2016-01-14	$5.77	$5.86	$5.66	$5.84	$2.59	125,749
2016-01-13	$5.77	$5.84	$5.75	$5.78	$2.57	21,943
2016-01-12	$5.85	$5.85	$5.75	$5.75	$2.55	57,979
2016-01-11	$5.72	$5.81	$5.67	$5.80	$2.58	108,187
2016-01-08	$5.84	$5.84	$5.75	$5.79	$2.57	14,874
2016-01-07	$5.87	$5.89	$5.61	$5.65	$2.51	84,365
2016-01-06	$5.83	$5.88	$5.83	$5.87	$2.61	18,265
2016-01-05	$5.96	$5.98	$5.91	$5.94	$2.64	63,046
2016-01-04	$5.95	$5.95	$5.89	$5.95	$2.64	86,566
2015-12-31	$5.96	$5.99	$5.95	$5.95	$2.64	60,184
2015-12-30	$6.05	$6.05	$5.96	$5.96	$2.65	53,672
2015-12-29	$6.13	$6.13	$6.03	$6.11	$2.71	259,586
2015-12-28	$6.06	$6.06	$6.01	$6.04	$2.68	37,516
2015-12-24	$6.27	$6.27	$6.14	$6.17	$2.74	20,020
2015-12-23	$6.19	$6.34	$6.19	$6.34	$2.81	79,639
2015-12-22	$6.01	$6.15	$6.01	$6.10	$2.71	65,311
2015-12-21	$5.94	$6.17	$5.94	$6.17	$2.74	182,957
2015-12-18	$6.01	$6.08	$5.93	$6.01	$2.67	162,437
2015-12-17	$5.99	$6.06	$5.99	$6.04	$2.68	46,084
2015-12-16	$5.98	$6.07	$5.90	$6.07	$2.70	177,922
2015-12-15	$5.95	$6.05	$5.95	$6.00	$2.67	199,907
2015-12-14	$5.74	$5.94	$5.74	$5.84	$2.59	73,969
2015-12-11	$6.00	$6.10	$5.93	$6.09	$2.71	304,661
2015-12-10	$6.21	$6.21	$6.00	$6.00	$2.67	101,128
2015-12-09	$6.29	$6.34	$6.01	$6.27	$2.79	783,979
2015-12-08	$6.22	$6.33	$6.22	$6.31	$2.80	97,120
2015-12-07	$5.26	$6.24	$5.26	$6.10	$2.71	187,627
2015-12-04	$6.19	$6.20	$6.10	$6.15	$2.73	66,135
2015-12-03	$6.22	$6.25	$6.17	$6.20	$2.75	53,122
2015-12-02	$6.31	$6.31	$6.15	$6.21	$2.76	222,672
2015-12-01	$6.41	$6.41	$6.30	$6.33	$2.81	901,303
2015-11-30	$6.51	$6.53	$6.30	$6.32	$2.81	274,484
2015-11-27	$6.55	$6.60	$6.54	$6.60	$2.93	9,107
2015-11-25	$6.52	$6.69	$6.52	$6.66	$2.96	48,225
2015-11-24	$6.46	$6.52	$6.34	$6.52	$2.90	145,179
2015-11-23	$6.47	$6.55	$6.45	$6.45	$2.87	57,071
2015-11-20	$6.53	$6.53	$6.42	$6.45	$2.87	80,277
2015-11-19	$6.65	$6.72	$6.56	$6.61	$2.94	42,894
2015-11-18	$6.75	$6.78	$6.60	$6.64	$2.95	29,480
2015-11-17	$6.70	$6.78	$6.65	$6.73	$2.99	69,866
2015-11-16	$6.69	$6.70	$6.58	$6.58	$2.92	20,628
2015-11-13	$6.49	$6.53	$6.44	$6.49	$2.88	92,939
2015-11-12	$6.29	$6.36	$6.16	$6.18	$2.75	93,381
2015-11-11	$6.61	$6.61	$6.44	$6.48	$2.88	31,574
2015-11-10	$6.61	$6.66	$6.58	$6.58	$2.92	11,661
2015-11-09	$6.59	$6.65	$6.55	$6.61	$2.94	21,820
2015-11-06	$6.85	$6.85	$6.59	$6.68	$2.97	109,055
2015-11-05	$6.96	$6.99	$6.93	$6.95	$3.09	183,916
2015-11-04	$7.00	$7.00	$6.90	$6.96	$3.09	135,718
2015-11-03	$6.93	$6.98	$6.93	$6.98	$3.10	133,259
2015-11-02	$6.79	$6.79	$6.65	$6.74	$2.99	68,658
2015-10-30	$6.74	$6.79	$6.73	$6.76	$3.00	17,978
2015-10-29	$6.69	$6.74	$6.65	$6.68	$2.97	9,736
2015-10-28	$6.68	$6.75	$6.64	$6.71	$2.98	60,940
2015-10-27	$6.55	$6.58	$6.40	$6.46	$2.87	84,750
2015-10-26	$6.74	$6.79	$6.71	$6.71	$2.98	26,559
2015-10-23	$6.76	$6.89	$6.74	$6.84	$3.04	32,684
2015-10-22	$6.71	$6.74	$6.69	$6.69	$2.97	22,419
2015-10-21	$6.71	$6.71	$6.60	$6.67	$2.96	89,512
2015-10-20	$6.72	$6.75	$6.68	$6.71	$2.98	88,696
2015-10-19	$6.67	$6.74	$6.66	$6.73	$2.99	24,503
2015-10-16	$6.74	$6.79	$6.74	$6.78	$3.01	49,564
2015-10-15	$6.63	$6.78	$6.63	$6.68	$2.97	179,559
2015-10-14	$6.57	$6.61	$6.55	$6.60	$2.93	60,767
2015-10-13	$6.43	$6.54	$6.40	$6.41	$2.85	75,574
2015-10-12	$6.66	$6.66	$6.47	$6.48	$2.88	102,810
2015-10-09	$6.60	$6.65	$6.42	$6.50	$2.89	291,207
2015-10-08	$6.34	$6.42	$6.31	$6.42	$2.85	91,844
2015-10-07	$6.35	$6.41	$6.23	$6.29	$2.80	275,963
2015-10-06	$6.25	$6.28	$6.21	$6.28	$2.79	50,008
2015-10-05	$6.00	$6.25	$6.00	$6.22	$2.76	211,658
2015-10-02	$5.80	$5.94	$5.77	$5.94	$2.64	126,426
2015-10-01	$5.90	$5.96	$5.86	$5.86	$2.60	166,747
2015-09-30	$5.90	$6.00	$5.90	$6.00	$2.67	13,368
2015-09-29	$5.91	$5.92	$5.85	$5.90	$2.62	90,573
2015-09-28	$5.95	$5.95	$5.80	$5.86	$2.60	49,514
2015-09-25	$5.95	$6.06	$5.94	$6.02	$2.67	100,945
2015-09-24	$5.95	$6.02	$5.94	$6.02	$2.67	54,148
2015-09-23	$6.21	$6.21	$6.10	$6.17	$2.74	30,925
2015-09-22	$6.15	$6.25	$6.13	$6.25	$2.78	80,154
2015-09-21	$6.30	$6.36	$6.30	$6.35	$2.82	71,686
2015-09-18	$6.25	$6.31	$6.20	$6.27	$2.79	661,025
2015-09-17	$6.28	$6.36	$6.20	$6.32	$2.81	548,263
2015-09-16	$6.20	$6.32	$6.20	$6.31	$2.80	66,673
2015-09-15	$6.18	$6.32	$6.13	$6.32	$2.81	65,154
2015-09-14	$6.08	$6.18	$6.08	$6.17	$2.74	27,876
2015-09-11	$6.00	$6.03	$5.90	$6.03	$2.68	47,922
2015-09-10	$5.92	$6.02	$5.91	$6.02	$2.67	64,117
2015-09-09	$5.99	$5.99	$5.90	$5.94	$2.64	76,191
2015-09-08	$5.90	$6.03	$5.90	$6.01	$2.67	24,935
2015-09-04	$5.99	$6.12	$5.90	$5.95	$2.64	58,537
2015-09-03	$5.99	$6.09	$5.97	$6.05	$2.69	14,411
2015-09-02	$6.03	$6.09	$5.91	$6.08	$2.70	133,086
2015-09-01	$6.23	$6.24	$6.08	$6.09	$2.71	238,128
2015-08-31	$6.05	$6.42	$6.05	$6.41	$2.85	70,643
2015-08-28	$6.02	$6.27	$6.02	$6.25	$2.78	45,359
2015-08-27	$6.03	$6.13	$6.03	$6.06	$2.69	25,622
2015-08-26	$5.65	$5.77	$5.65	$5.71	$2.54	115,221
2015-08-25	$5.81	$5.81	$5.54	$5.60	$2.49	106,432

PJSC Surgutneftegas (SGTPY) News Headlines

Recent PJSC Surgutneftegas (SGTPY) News

Similar Companies to PJSC Surgutneftegas (SGTPY) in the None Industry

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

PJSC Surgutneftegas (SGTPY) Exchange: PINK