Shinsei Bank Ltd (SKLKY) Stock

Data as of May 2, 2025

$2.84 ($0.00) 0.00%

Shinsei Bank Ltd - Daily Information

Click for more stock information on Shinsei Bank Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$2.84
Previous Close	$2.84
High	$2.84
Low	$2.84
Adjusted Open	$2.84
Previous Adjusted Close	$2.84
Adjusted High	$2.84
Adjusted Low	$2.84

About Shinsei Bank Ltd (SKLKY)

No Description Available

Invest in Shinsei Bank Ltd (SKLKY)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Shinsei Bank Ltd (SKLKY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-11-04	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-11-03	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-11-02	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-11-01	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-31	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-28	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-27	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-26	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-25	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-24	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-21	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-20	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-19	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-18	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-17	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-14	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-13	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-12	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-10-11	$2.84	$2.84	$2.84	$2.84	$2.84	100
2022-10-10	$3.02	$3.02	$3.02	$3.02	$3.02	1,067
2022-10-07	$3.02	$3.02	$3.02	$3.02	$3.02	0
2022-10-06	$3.02	$3.02	$3.02	$3.02	$3.02	0
2022-10-05	$2.99	$3.02	$2.99	$3.02	$3.02	9,617
2022-10-04	$3.01	$3.02	$2.99	$3.02	$3.02	3,096
2022-10-03	$2.94	$3.00	$2.94	$3.00	$3.00	1,500
2022-09-30	$2.79	$2.79	$2.79	$2.79	$2.79	200
2022-09-29	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-09-28	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-09-27	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-09-26	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-09-23	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-09-22	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-09-21	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-09-20	$2.67	$2.67	$2.67	$2.67	$2.67	36,000
2022-09-19	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-09-16	$2.67	$2.67	$2.67	$2.67	$2.67	635
2022-09-15	$2.64	$2.78	$2.64	$2.78	$2.78	2,789
2022-09-14	$2.61	$2.61	$2.61	$2.61	$2.61	90
2022-09-13	$2.61	$2.61	$2.61	$2.61	$2.61	192
2022-09-12	$2.73	$2.73	$2.73	$2.73	$2.73	687
2022-09-09	$2.57	$2.57	$2.57	$2.57	$2.57	1
2022-09-08	$2.57	$2.57	$2.57	$2.57	$2.57	417
2022-09-07	$2.70	$2.70	$2.70	$2.70	$2.70	0
2022-09-06	$2.67	$2.67	$2.67	$2.67	$2.67	1,064
2022-09-02	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-09-01	$2.67	$2.67	$2.67	$2.67	$2.67	1,064
2022-08-31	$2.73	$2.73	$2.73	$2.73	$2.73	0
2022-08-30	$2.73	$2.73	$2.73	$2.73	$2.73	657
2022-08-29	$2.91	$2.91	$2.73	$2.75	$2.75	2,646
2022-08-26	$2.92	$2.92	$2.88	$2.91	$2.91	1,423
2022-08-25	$2.79	$2.79	$2.79	$2.79	$2.79	350
2022-08-24	$2.87	$2.87	$2.87	$2.87	$2.87	16
2022-08-23	$2.87	$2.87	$2.87	$2.87	$2.87	201
2022-08-22	$2.72	$2.72	$2.72	$2.72	$2.72	1,678
2022-08-19	$2.94	$2.94	$2.94	$2.94	$2.94	4
2022-08-18	$2.86	$2.94	$2.86	$2.94	$2.94	2,273
2022-08-17	$2.83	$2.91	$2.83	$2.83	$2.83	2,338
2022-08-16	$2.89	$2.89	$2.86	$2.86	$2.86	3,428
2022-08-15	$2.88	$2.88	$2.88	$2.88	$2.88	1,833
2022-08-12	$2.86	$2.86	$2.86	$2.86	$2.86	20,000
2022-08-11	$2.86	$2.86	$2.86	$2.86	$2.86	6
2022-08-10	$2.86	$2.86	$2.86	$2.86	$2.86	2
2022-08-09	$2.86	$2.86	$2.86	$2.86	$2.86	318
2022-08-08	$2.90	$2.90	$2.90	$2.90	$2.90	1
2022-08-05	$2.90	$2.90	$2.90	$2.90	$2.90	1
2022-08-04	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-08-03	$2.90	$2.90	$2.90	$2.90	$2.90	2
2022-08-02	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-08-01	$2.90	$2.90	$2.90	$2.90	$2.90	93
2022-07-29	$2.90	$2.90	$2.90	$2.90	$2.90	7
2022-07-28	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-07-27	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-07-26	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-07-25	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-07-22	$2.83	$2.90	$2.83	$2.90	$2.90	1,442
2022-07-21	$2.87	$2.89	$2.87	$2.89	$2.89	884
2022-07-20	$2.90	$2.90	$2.90	$2.90	$2.90	394
2022-07-19	$2.79	$2.79	$2.79	$2.79	$2.79	0
2022-07-18	$2.79	$2.79	$2.79	$2.79	$2.79	615
2022-07-15	$2.82	$2.82	$2.82	$2.82	$2.82	98
2022-07-14	$2.82	$2.82	$2.82	$2.82	$2.82	24,193
2022-07-13	$3.01	$3.01	$3.01	$3.01	$3.01	0
2022-07-12	$3.01	$3.01	$3.01	$3.01	$3.01	0
2022-07-11	$3.01	$3.01	$3.01	$3.01	$3.01	0
2022-07-08	$3.01	$3.01	$3.01	$3.01	$3.01	0
2022-07-07	$3.01	$3.01	$3.01	$3.01	$3.01	0
2022-07-06	$3.01	$3.01	$3.01	$3.01	$3.01	28
2022-07-05	$3.01	$3.01	$3.01	$3.01	$3.01	33
2022-07-01	$3.01	$3.01	$3.01	$3.01	$3.01	0
2022-06-30	$3.01	$3.01	$3.01	$3.01	$3.01	46
2022-06-29	$3.01	$3.01	$3.01	$3.01	$3.01	0
2022-06-28	$3.01	$3.01	$3.01	$3.01	$3.01	0
2022-06-27	$3.01	$3.01	$3.01	$3.01	$3.01	0
2022-06-24	$3.01	$3.01	$3.01	$3.01	$3.01	0
2022-06-23	$3.01	$3.01	$3.01	$3.01	$3.01	1,107
2022-06-22	$2.90	$2.90	$2.90	$2.90	$2.90	172
2022-06-21	$2.86	$2.86	$2.86	$2.86	$2.86	6,850
2022-06-17	$2.79	$2.79	$2.79	$2.79	$2.79	0
2022-06-16	$2.79	$2.79	$2.79	$2.79	$2.79	97
2022-06-15	$2.79	$2.79	$2.79	$2.79	$2.79	100
2022-06-14	$2.89	$2.89	$2.89	$2.89	$2.89	6,850
2022-06-13	$3.00	$3.00	$3.00	$3.00	$3.00	33
2022-06-10	$3.00	$3.00	$3.00	$3.00	$3.00	0
2022-06-09	$3.00	$3.00	$3.00	$3.00	$3.00	0
2022-06-08	$3.00	$3.00	$3.00	$3.00	$3.00	0
2022-06-07	$3.00	$3.00	$3.00	$3.00	$3.00	0
2022-06-06	$3.00	$3.00	$3.00	$3.00	$3.00	0
2022-06-03	$3.00	$3.00	$3.00	$3.00	$3.00	300
2022-06-02	$3.04	$3.04	$3.04	$3.04	$3.04	411
2022-06-01	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-05-31	$2.92	$2.97	$2.92	$2.97	$2.97	3,632
2022-05-27	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-05-26	$3.20	$3.20	$3.20	$3.20	$3.20	62
2022-05-25	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-05-24	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-05-23	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-05-20	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-05-19	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-05-18	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-05-17	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-05-16	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-05-13	$3.20	$3.20	$3.20	$3.20	$3.20	100
2022-05-12	$3.55	$3.55	$3.55	$3.55	$3.55	0
2022-05-11	$3.55	$3.55	$3.55	$3.55	$3.55	0
2022-05-10	$3.55	$3.55	$3.55	$3.55	$3.55	0
2022-05-09	$3.55	$3.55	$3.55	$3.55	$3.55	0
2022-05-06	$3.55	$3.55	$3.55	$3.55	$3.55	2,440
2022-05-05	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-05-04	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-05-03	$3.45	$3.45	$3.40	$3.40	$3.40	728
2022-05-02	$3.53	$3.53	$3.53	$3.53	$3.53	0
2022-04-29	$3.53	$3.53	$3.53	$3.53	$3.53	848
2022-04-28	$3.47	$3.47	$3.47	$3.47	$3.47	0
2022-04-27	$3.47	$3.47	$3.47	$3.47	$3.47	1,126
2022-04-26	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-04-25	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-04-22	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-04-21	$3.68	$3.68	$3.68	$3.68	$3.68	838
2022-04-20	$3.71	$3.71	$3.71	$3.71	$3.71	0
2022-04-19	$3.71	$3.71	$3.71	$3.71	$3.71	0
2022-04-18	$3.71	$3.71	$3.71	$3.71	$3.71	0
2022-04-14	$3.71	$3.71	$3.71	$3.71	$3.71	0
2022-04-13	$3.71	$3.71	$3.71	$3.71	$3.71	0
2022-04-12	$3.71	$3.71	$3.71	$3.71	$3.71	615
2022-04-11	$3.66	$3.66	$3.66	$3.66	$3.66	0
2022-04-08	$3.66	$3.66	$3.66	$3.66	$3.66	0
2022-04-07	$3.66	$3.66	$3.66	$3.66	$3.66	0
2022-04-06	$3.66	$3.66	$3.66	$3.66	$3.66	0
2022-04-05	$3.66	$3.66	$3.66	$3.66	$3.66	0
2022-04-04	$3.66	$3.66	$3.66	$3.66	$3.66	0
2022-04-01	$3.66	$3.66	$3.66	$3.66	$3.66	0
2022-03-31	$3.66	$3.66	$3.66	$3.66	$3.66	605
2022-03-30	$3.89	$3.89	$3.89	$3.89	$3.89	615
2022-03-29	$3.82	$3.82	$3.82	$3.82	$3.82	848
2022-03-28	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-03-25	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-03-24	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-03-23	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-03-22	$3.86	$3.86	$3.86	$3.86	$3.86	200
2022-03-21	$3.75	$3.75	$3.75	$3.75	$3.75	2,826
2022-03-18	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-03-17	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-03-16	$3.63	$3.75	$3.63	$3.75	$3.75	2,826
2022-03-15	$3.80	$3.80	$3.80	$3.80	$3.80	800
2022-03-14	$3.72	$3.72	$3.72	$3.72	$3.72	406
2022-03-11	$3.66	$3.66	$3.66	$3.66	$3.66	0
2022-03-10	$3.66	$3.66	$3.66	$3.66	$3.66	340
2022-03-09	$3.66	$3.66	$3.66	$3.66	$3.66	100
2022-03-08	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-03-07	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-03-04	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-03-03	$3.63	$3.63	$3.63	$3.63	$3.63	4,058
2022-03-02	$3.62	$3.62	$3.62	$3.62	$3.62	0
2022-03-01	$3.62	$3.62	$3.62	$3.62	$3.62	2,000
2022-02-28	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-02-25	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-02-24	$3.70	$3.70	$3.70	$3.70	$3.70	1,332
2022-02-23	$3.68	$3.71	$3.68	$3.71	$3.71	1,564
2022-02-22	$3.68	$3.68	$3.68	$3.68	$3.68	35
2022-02-18	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-17	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-16	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-15	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-14	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-11	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-10	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-09	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-08	$3.68	$3.68	$3.68	$3.68	$3.68	35
2022-02-07	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-04	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-03	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-02	$3.68	$3.68	$3.68	$3.68	$3.68	0
2022-02-01	$3.68	$3.68	$3.68	$3.68	$3.68	1,253
2022-01-31	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-01-28	$3.63	$3.63	$3.63	$3.63	$3.63	5
2022-01-27	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-01-26	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-01-25	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-01-24	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-01-21	$3.63	$3.63	$3.63	$3.63	$3.63	64
2022-01-20	$3.63	$3.63	$3.63	$3.63	$3.63	125
2022-01-19	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-01-18	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-01-14	$3.63	$3.63	$3.63	$3.63	$3.63	900
2022-01-13	$3.62	$3.62	$3.62	$3.62	$3.62	0
2022-01-12	$3.62	$3.62	$3.62	$3.62	$3.62	0
2022-01-11	$3.55	$3.63	$3.55	$3.62	$3.62	2,039
2022-01-10	$3.50	$3.50	$3.50	$3.50	$3.50	0
2022-01-07	$3.50	$3.50	$3.50	$3.50	$3.50	0
2022-01-06	$3.50	$3.50	$3.50	$3.50	$3.50	300
2022-01-05	$3.11	$3.11	$3.11	$3.11	$3.11	0
2022-01-04	$3.11	$3.11	$3.11	$3.11	$3.11	0
2022-01-03	$3.11	$3.11	$3.11	$3.11	$3.11	0
2021-12-31	$3.12	$3.12	$3.11	$3.11	$3.11	1,300
2021-12-30	$3.47	$3.47	$3.47	$3.47	$3.47	0
2021-12-29	$3.47	$3.47	$3.47	$3.47	$3.47	1,000
2021-12-28	$3.56	$3.56	$3.56	$3.56	$3.56	0
2021-12-27	$3.56	$3.56	$3.56	$3.56	$3.56	0
2021-12-23	$3.56	$3.56	$3.56	$3.56	$3.56	0
2021-12-22	$3.56	$3.56	$3.56	$3.56	$3.56	0
2021-12-21	$3.56	$3.56	$3.56	$3.56	$3.56	0
2021-12-20	$3.56	$3.56	$3.56	$3.56	$3.56	0
2021-12-17	$3.56	$3.56	$3.56	$3.56	$3.56	44
2021-12-16	$3.56	$3.56	$3.56	$3.56	$3.56	1,000
2021-12-15	$3.49	$3.49	$3.49	$3.49	$3.49	0
2021-12-14	$3.49	$3.49	$3.49	$3.49	$3.49	0
2021-12-13	$3.49	$3.49	$3.49	$3.49	$3.49	0
2021-12-10	$3.49	$3.49	$3.49	$3.49	$3.49	0
2021-12-09	$3.49	$3.49	$3.49	$3.49	$3.49	406
2021-12-08	$3.44	$3.44	$3.44	$3.44	$3.44	27
2021-12-07	$3.45	$3.45	$3.31	$3.44	$3.44	20,934
2021-12-06	$3.27	$3.27	$3.27	$3.27	$3.27	0
2021-12-03	$3.27	$3.27	$3.27	$3.27	$3.27	0
2021-12-02	$3.27	$3.27	$3.27	$3.27	$3.27	0
2021-12-01	$3.27	$3.27	$3.27	$3.27	$3.27	0
2021-11-30	$3.27	$3.27	$3.27	$3.27	$3.27	16
2021-11-29	$3.27	$3.27	$3.27	$3.27	$3.27	0
2021-11-26	$3.27	$3.27	$3.27	$3.27	$3.27	0
2021-11-24	$3.39	$3.39	$3.27	$3.27	$3.27	3,000
2021-11-23	$3.30	$3.30	$3.30	$3.30	$3.30	0
2021-11-22	$3.30	$3.30	$3.30	$3.30	$3.30	250
2021-11-19	$3.21	$3.21	$3.21	$3.21	$3.21	0
2021-11-18	$3.21	$3.21	$3.21	$3.21	$3.21	0
2021-11-17	$3.21	$3.21	$3.21	$3.21	$3.21	0
2021-11-16	$3.21	$3.21	$3.21	$3.21	$3.21	2
2021-11-15	$3.21	$3.21	$3.21	$3.21	$3.21	1
2021-11-12	$3.21	$3.21	$3.21	$3.21	$3.21	28,000
2021-11-11	$3.21	$3.21	$3.21	$3.21	$3.21	1,107
2021-11-10	$3.15	$3.15	$3.15	$3.15	$3.15	8,129
2021-11-09	$3.20	$3.20	$3.20	$3.20	$3.20	0
2021-11-08	$3.20	$3.20	$3.20	$3.20	$3.20	66
2021-11-05	$3.20	$3.20	$3.20	$3.20	$3.20	0
2021-11-04	$3.20	$3.20	$3.20	$3.20	$3.20	3
2021-11-03	$3.20	$3.20	$3.20	$3.20	$3.20	0
2021-11-02	$3.20	$3.20	$3.20	$3.20	$3.20	6
2021-11-01	$3.20	$3.20	$3.20	$3.20	$3.20	1,536
2021-10-29	$3.20	$3.20	$3.20	$3.20	$3.20	0
2021-10-28	$3.20	$3.20	$3.20	$3.20	$3.20	1,536
2021-10-27	$3.35	$3.35	$3.23	$3.23	$3.23	349
2021-10-26	$3.26	$3.26	$3.26	$3.26	$3.26	0
2021-10-25	$3.22	$3.26	$3.22	$3.26	$3.26	484
2021-10-22	$3.19	$3.19	$3.19	$3.19	$3.19	0
2021-10-21	$3.19	$3.19	$3.19	$3.19	$3.19	178
2021-10-20	$3.45	$3.45	$3.45	$3.45	$3.45	375
2021-10-19	$3.20	$3.20	$3.20	$3.20	$3.20	140
2021-10-18	$3.20	$3.20	$3.20	$3.20	$3.20	424
2021-10-15	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-10-14	$3.34	$3.34	$3.34	$3.34	$3.34	5
2021-10-13	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-10-12	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-10-11	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-10-08	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-10-07	$3.34	$3.34	$3.34	$3.34	$3.34	5
2021-10-06	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-10-05	$3.34	$3.34	$3.34	$3.34	$3.34	65
2021-10-04	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-10-01	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-09-30	$3.34	$3.34	$3.34	$3.34	$3.34	100
2021-09-29	$3.27	$3.27	$3.27	$3.27	$3.27	0
2021-09-28	$3.27	$3.27	$3.27	$3.27	$3.27	13
2021-09-27	$3.27	$3.27	$3.27	$3.27	$3.27	521
2021-09-24	$3.44	$3.44	$3.44	$3.44	$3.44	15
2021-09-23	$3.44	$3.44	$3.44	$3.44	$3.44	11,618
2021-09-22	$3.46	$3.46	$3.46	$3.46	$3.46	0
2021-09-21	$3.46	$3.46	$3.46	$3.46	$3.46	0
2021-09-20	$3.42	$3.46	$3.41	$3.46	$3.46	8,712
2021-09-17	$3.32	$3.32	$3.32	$3.32	$3.32	108
2021-09-16	$3.50	$3.50	$3.50	$3.50	$3.50	0
2021-09-15	$3.46	$3.50	$3.46	$3.50	$3.50	16,569
2021-09-14	$3.39	$3.58	$3.39	$3.46	$3.46	11,008
2021-09-13	$3.60	$3.60	$3.57	$3.57	$3.57	6,442
2021-09-10	$3.52	$3.65	$3.52	$3.65	$3.65	13,327
2021-09-09	$3.35	$3.65	$3.35	$3.52	$3.52	50,645
2021-09-08	$2.60	$2.60	$2.60	$2.60	$2.60	270
2021-09-07	$2.60	$2.60	$2.60	$2.60	$2.60	0
2021-09-03	$2.60	$2.60	$2.60	$2.60	$2.60	0
2021-09-02	$2.60	$2.60	$2.60	$2.60	$2.60	0
2021-09-01	$2.60	$2.60	$2.60	$2.60	$2.60	0
2021-08-31	$2.52	$2.60	$2.52	$2.60	$2.60	1,892
2021-08-30	$2.47	$2.47	$2.47	$2.47	$2.47	0
2021-08-27	$2.46	$2.47	$2.45	$2.47	$2.47	1,234
2021-08-26	$2.53	$2.53	$2.50	$2.50	$2.50	350
2021-08-25	$2.46	$2.55	$2.46	$2.54	$2.54	4,717
2021-08-24	$2.54	$2.54	$2.54	$2.54	$2.54	5,100
2021-08-23	$2.60	$2.60	$2.60	$2.60	$2.60	0
2021-08-20	$2.72	$2.72	$2.60	$2.60	$2.60	6,040
2021-08-19	$2.49	$2.49	$2.49	$2.49	$2.49	0
2021-08-18	$2.58	$2.58	$2.49	$2.49	$2.49	10,172
2021-08-17	$2.55	$2.55	$2.55	$2.55	$2.55	0
2021-08-16	$2.68	$2.68	$2.55	$2.55	$2.55	10,121
2021-08-13	$2.66	$2.66	$2.66	$2.66	$2.66	0
2021-08-12	$2.66	$2.66	$2.66	$2.66	$2.66	1,120
2021-08-11	$2.74	$2.74	$2.74	$2.74	$2.74	0
2021-08-10	$2.74	$2.74	$2.74	$2.74	$2.74	0
2021-08-09	$2.69	$2.74	$2.69	$2.74	$2.74	14,344
2021-08-06	$2.74	$2.74	$2.74	$2.74	$2.74	0
2021-08-05	$2.55	$2.74	$2.55	$2.74	$2.74	15,142
2021-08-04	$2.57	$2.57	$2.57	$2.57	$2.57	213
2021-08-03	$2.65	$2.65	$2.65	$2.65	$2.65	180
2021-08-02	$2.76	$2.76	$2.69	$2.69	$2.69	5,860
2021-07-30	$2.74	$2.74	$2.74	$2.74	$2.74	142,048
2021-07-29	$2.64	$2.64	$2.64	$2.64	$2.64	0
2021-07-28	$2.64	$2.64	$2.64	$2.64	$2.64	0
2021-07-27	$2.64	$2.64	$2.64	$2.64	$2.64	0
2021-07-26	$2.64	$2.64	$2.64	$2.64	$2.64	409
2021-07-23	$2.53	$2.61	$2.53	$2.60	$2.60	56,722
2021-07-22	$2.54	$2.54	$2.54	$2.54	$2.54	39,694
2021-07-21	$2.56	$2.57	$2.56	$2.57	$2.57	57,920
2021-07-20	$2.54	$2.54	$2.54	$2.54	$2.54	0
2021-07-19	$2.54	$2.54	$2.54	$2.54	$2.54	2,354
2021-07-16	$2.54	$2.54	$2.54	$2.54	$2.54	0
2021-07-15	$2.63	$2.63	$2.54	$2.54	$2.54	532
2021-07-14	$2.63	$2.63	$2.63	$2.63	$2.63	0
2021-07-13	$2.63	$2.63	$2.63	$2.63	$2.63	0
2021-07-12	$2.63	$2.63	$2.63	$2.63	$2.63	21,738
2021-07-09	$2.62	$2.62	$2.62	$2.62	$2.62	310
2021-07-08	$2.48	$2.57	$2.48	$2.57	$2.57	1,163
2021-07-07	$2.60	$2.69	$2.60	$2.60	$2.60	3,740
2021-07-06	$2.64	$2.64	$2.64	$2.64	$2.64	0
2021-07-02	$2.67	$2.67	$2.64	$2.64	$2.64	12,288
2021-07-01	$2.72	$2.72	$2.72	$2.72	$2.72	0
2021-06-30	$2.72	$2.72	$2.72	$2.72	$2.72	196
2021-06-29	$2.72	$2.72	$2.72	$2.72	$2.72	0
2021-06-28	$2.72	$2.72	$2.72	$2.72	$2.72	0
2021-06-25	$2.72	$2.72	$2.72	$2.72	$2.72	304
2021-06-24	$2.72	$2.72	$2.64	$2.65	$2.65	3,593
2021-06-23	$2.63	$2.70	$2.62	$2.62	$2.62	14,551
2021-06-22	$2.75	$2.75	$2.69	$2.69	$2.69	3,967
2021-06-21	$2.51	$2.74	$2.51	$2.71	$2.71	16,532
2021-06-18	$2.87	$2.87	$2.87	$2.87	$2.87	5,205
2021-06-17	$2.87	$2.87	$2.87	$2.87	$2.87	0
2021-06-16	$2.87	$2.87	$2.87	$2.87	$2.87	0
2021-06-15	$2.87	$2.87	$2.87	$2.87	$2.87	0
2021-06-14	$2.87	$2.87	$2.87	$2.87	$2.87	0
2021-06-11	$2.89	$2.89	$2.87	$2.87	$2.87	5,205
2021-06-10	$2.83	$2.83	$2.83	$2.83	$2.83	6,511
2021-06-09	$3.21	$3.21	$3.21	$3.21	$3.21	0
2021-06-08	$3.21	$3.21	$3.21	$3.21	$3.21	0
2021-06-07	$3.21	$3.21	$3.21	$3.21	$3.21	84
2021-06-04	$3.21	$3.21	$3.21	$3.21	$3.21	0
2021-06-03	$3.21	$3.21	$3.21	$3.21	$3.21	0
2021-06-02	$3.21	$3.21	$3.21	$3.21	$3.21	0
2021-06-01	$3.21	$3.21	$3.21	$3.21	$3.21	1
2021-05-28	$3.21	$3.21	$3.21	$3.21	$3.21	24,596
2021-05-27	$3.02	$3.02	$3.02	$3.02	$3.02	6,417
2021-05-26	$3.13	$3.13	$3.04	$3.04	$3.04	2,151
2021-05-25	$3.14	$3.14	$3.14	$3.14	$3.14	0
2021-05-24	$3.14	$3.14	$3.14	$3.14	$3.14	110
2021-05-21	$2.96	$2.96	$2.96	$2.96	$2.96	0
2021-05-20	$2.96	$2.96	$2.96	$2.96	$2.96	285
2021-05-19	$2.93	$2.93	$2.93	$2.93	$2.93	1,396
2021-05-18	$2.82	$2.82	$2.82	$2.82	$2.82	0
2021-05-17	$2.82	$2.82	$2.82	$2.82	$2.82	0
2021-05-14	$2.82	$2.82	$2.82	$2.82	$2.82	0
2021-05-13	$2.82	$2.82	$2.82	$2.82	$2.82	0
2021-05-12	$2.91	$2.91	$2.82	$2.82	$2.82	2,159
2021-05-11	$3.01	$3.01	$3.01	$3.01	$3.01	0
2021-05-10	$3.01	$3.01	$3.01	$3.01	$3.01	0
2021-05-07	$3.01	$3.01	$3.01	$3.01	$3.01	210
2021-05-06	$3.00	$3.00	$2.95	$2.95	$2.95	1,600
2021-05-05	$2.84	$2.84	$2.84	$2.84	$2.84	5
2021-05-04	$2.84	$2.84	$2.84	$2.84	$2.84	0
2021-05-03	$2.92	$2.92	$2.84	$2.84	$2.84	1,521
2021-04-30	$2.86	$2.86	$2.86	$2.86	$2.86	1,660
2021-04-29	$2.83	$2.83	$2.83	$2.83	$2.83	1,135
2021-04-28	$2.94	$2.94	$2.94	$2.94	$2.94	0
2021-04-27	$2.94	$2.94	$2.94	$2.94	$2.94	1,262
2021-04-26	$3.00	$3.00	$2.99	$2.99	$2.99	401
2021-04-23	$3.00	$3.00	$3.00	$3.00	$3.00	400
2021-04-22	$2.93	$2.93	$2.93	$2.93	$2.93	600
2021-04-21	$2.96	$2.96	$2.96	$2.96	$2.96	992
2021-04-20	$3.00	$3.00	$2.99	$2.99	$2.99	600
2021-04-19	$3.04	$3.04	$3.04	$3.04	$3.04	1,687
2021-04-16	$3.06	$3.06	$3.06	$3.06	$3.06	24
2021-04-15	$3.06	$3.06	$3.06	$3.06	$3.06	882
2021-04-14	$3.07	$3.07	$3.07	$3.07	$3.07	57,040
2021-04-13	$3.07	$3.07	$3.07	$3.07	$3.07	2,576
2021-04-12	$3.07	$3.07	$3.07	$3.07	$3.07	0
2021-04-09	$3.07	$3.07	$3.07	$3.07	$3.07	0
2021-04-08	$3.11	$3.11	$3.07	$3.07	$3.07	1,888
2021-04-07	$3.43	$3.43	$3.43	$3.43	$3.43	0
2021-04-06	$3.43	$3.43	$3.43	$3.43	$3.43	0
2021-04-05	$3.43	$3.43	$3.43	$3.43	$3.43	0
2021-04-01	$3.43	$3.43	$3.43	$3.43	$3.43	0
2021-03-31	$3.43	$3.43	$3.43	$3.43	$3.43	0
2021-03-30	$3.43	$3.43	$3.43	$3.43	$3.43	392
2021-03-29	$3.28	$3.32	$3.28	$3.32	$3.32	371
2021-03-26	$3.52	$3.52	$3.52	$3.52	$3.52	231
2021-03-25	$3.58	$3.58	$3.58	$3.58	$3.58	0
2021-03-24	$3.61	$3.61	$3.58	$3.58	$3.58	3,123
2021-03-23	$3.64	$3.64	$3.64	$3.64	$3.64	400
2021-03-22	$3.52	$3.52	$3.52	$3.52	$3.52	1,435
2021-03-19	$3.43	$3.43	$3.43	$3.43	$3.43	2,749
2021-03-18	$3.43	$3.43	$3.43	$3.43	$3.43	0
2021-03-17	$3.43	$3.43	$3.43	$3.43	$3.43	0
2021-03-16	$3.43	$3.43	$3.43	$3.43	$3.43	208
2021-03-15	$3.39	$3.39	$3.39	$3.39	$3.39	218
2021-03-12	$3.29	$3.29	$3.29	$3.29	$3.29	1
2021-03-11	$3.29	$3.29	$3.29	$3.29	$3.29	0
2021-03-10	$3.29	$3.29	$3.29	$3.29	$3.29	0
2021-03-09	$3.29	$3.29	$3.29	$3.29	$3.29	0
2021-03-08	$3.29	$3.29	$3.29	$3.29	$3.29	140
2021-03-05	$3.16	$3.16	$3.16	$3.16	$3.16	484
2021-03-04	$3.21	$3.21	$3.21	$3.21	$3.21	1,254
2021-03-03	$2.85	$2.85	$2.85	$2.85	$2.85	29
2021-03-02	$2.85	$2.85	$2.85	$2.85	$2.85	20
2021-03-01	$2.85	$2.85	$2.85	$2.85	$2.85	0
2021-02-26	$2.86	$2.86	$2.85	$2.85	$2.85	497
2021-02-25	$2.82	$2.82	$2.82	$2.82	$2.82	2
2021-02-24	$2.82	$2.82	$2.82	$2.82	$2.82	2
2021-02-23	$2.96	$2.96	$2.82	$2.82	$2.82	200
2021-02-22	$2.75	$2.75	$2.75	$2.75	$2.75	300
2021-02-19	$2.75	$2.75	$2.75	$2.75	$2.75	0
2021-02-18	$2.61	$2.61	$2.61	$2.61	$2.61	6
2021-02-17	$2.61	$2.61	$2.61	$2.61	$2.61	0
2021-02-16	$2.61	$2.61	$2.61	$2.61	$2.61	6
2021-02-12	$2.61	$2.61	$2.61	$2.61	$2.61	153
2021-02-11	$2.60	$2.60	$2.60	$2.60	$2.60	0
2021-02-10	$2.62	$2.62	$2.62	$2.62	$2.62	199
2021-02-09	$2.62	$2.62	$2.62	$2.62	$2.62	199
2021-02-08	$2.53	$2.53	$2.53	$2.53	$2.53	80
2021-02-05	$2.53	$2.53	$2.53	$2.53	$2.53	443
2021-02-04	$2.67	$2.67	$2.48	$2.48	$2.48	8,607
2021-02-03	$2.38	$2.38	$2.38	$2.38	$2.38	440
2021-02-02	$2.40	$2.40	$2.40	$2.40	$2.40	1,444
2021-02-01	$2.33	$2.44	$2.33	$2.42	$2.42	1,216
2021-01-29	$2.30	$2.45	$2.30	$2.34	$2.34	4,809
2021-01-28	$2.39	$2.39	$2.39	$2.39	$2.39	0
2021-01-27	$2.48	$2.48	$2.39	$2.39	$2.39	10,171
2021-01-26	$2.52	$2.53	$2.52	$2.53	$2.53	409
2021-01-25	$2.53	$2.53	$2.45	$2.45	$2.45	1,007
2021-01-22	$2.54	$2.54	$2.54	$2.54	$2.54	0
2021-01-21	$2.54	$2.54	$2.54	$2.54	$2.54	1,444
2021-01-20	$2.68	$2.68	$2.68	$2.68	$2.68	209
2021-01-19	$2.72	$2.72	$2.62	$2.62	$2.62	990
2021-01-15	$2.59	$2.59	$2.59	$2.59	$2.59	400
2021-01-14	$2.74	$2.74	$2.74	$2.74	$2.74	1,500
2021-01-13	$2.72	$2.72	$2.72	$2.72	$2.72	17
2021-01-12	$2.73	$2.73	$2.72	$2.72	$2.72	10,302
2021-01-11	$2.69	$2.69	$2.69	$2.69	$2.69	11
2021-01-08	$2.76	$2.76	$2.69	$2.69	$2.69	6,288
2021-01-07	$2.53	$2.53	$2.53	$2.53	$2.53	0
2021-01-06	$2.53	$2.53	$2.53	$2.53	$2.53	273
2021-01-05	$2.52	$2.52	$2.43	$2.45	$2.45	819
2021-01-04	$2.43	$2.43	$2.43	$2.43	$2.43	12
2020-12-31	$2.39	$2.43	$2.39	$2.43	$2.43	1,565
2020-12-30	$2.39	$2.39	$2.39	$2.39	$2.39	1,068
2020-12-29	$2.38	$2.44	$2.38	$2.44	$2.44	753
2020-12-28	$2.44	$2.44	$2.37	$2.37	$2.37	2,118
2020-12-24	$2.43	$2.43	$2.34	$2.41	$2.41	2,078
2020-12-23	$2.34	$2.34	$2.34	$2.34	$2.34	18
2020-12-22	$2.37	$2.37	$2.34	$2.34	$2.34	1,047
2020-12-21	$2.43	$2.43	$2.32	$2.40	$2.40	3,077
2020-12-18	$2.34	$2.39	$2.32	$2.39	$2.39	6,347
2020-12-17	$2.33	$2.33	$2.30	$2.30	$2.30	3,807
2020-12-16	$2.35	$2.35	$2.35	$2.35	$2.35	1
2020-12-15	$2.39	$2.39	$2.35	$2.35	$2.35	1,210
2020-12-14	$2.40	$2.40	$2.40	$2.40	$2.40	0
2020-12-11	$2.40	$2.40	$2.40	$2.40	$2.40	450
2020-12-10	$2.36	$2.36	$2.36	$2.36	$2.36	250
2020-12-09	$2.37	$2.37	$2.37	$2.37	$2.37	307
2020-12-08	$2.39	$2.39	$2.30	$2.39	$2.39	1,213
2020-12-07	$2.37	$2.38	$2.37	$2.38	$2.38	2,250
2020-12-04	$2.42	$2.42	$2.39	$2.39	$2.39	1,628
2020-12-03	$2.43	$2.43	$2.37	$2.38	$2.38	5,752
2020-12-02	$2.36	$2.36	$2.34	$2.34	$2.34	2,453
2020-12-01	$2.38	$2.38	$2.36	$2.37	$2.37	8,716
2020-11-30	$2.32	$2.33	$2.30	$2.33	$2.33	17,197
2020-11-27	$2.60	$2.60	$2.55	$2.55	$2.55	683
2020-11-25	$2.46	$2.52	$2.46	$2.52	$2.52	2,899
2020-11-24	$2.53	$2.53	$2.53	$2.53	$2.53	564
2020-11-23	$2.53	$2.53	$2.53	$2.53	$2.53	0
2020-11-20	$2.53	$2.53	$2.53	$2.53	$2.53	564
2020-11-19	$2.50	$2.50	$2.48	$2.48	$2.48	1,427
2020-11-18	$2.58	$2.58	$2.58	$2.58	$2.58	1,000
2020-11-17	$2.54	$2.54	$2.50	$2.50	$2.50	1,468
2020-11-16	$2.53	$2.53	$2.52	$2.53	$2.53	1,942
2020-11-13	$2.47	$2.47	$2.47	$2.47	$2.47	119
2020-11-12	$2.63	$2.63	$2.63	$2.63	$2.63	0
2020-11-11	$2.70	$2.70	$2.63	$2.63	$2.63	1,847
2020-11-10	$2.53	$2.53	$2.53	$2.53	$2.53	6
2020-11-09	$2.49	$2.57	$2.49	$2.53	$2.53	2,753
2020-11-06	$2.55	$2.57	$2.55	$2.57	$2.57	1,458
2020-11-05	$2.53	$2.53	$2.53	$2.53	$2.53	43
2020-11-04	$2.52	$2.53	$2.52	$2.53	$2.53	2,340
2020-11-03	$2.55	$2.55	$2.53	$2.53	$2.53	1,136
2020-11-02	$2.47	$2.47	$2.47	$2.47	$2.47	1,947
2020-10-30	$2.34	$2.37	$2.33	$2.33	$2.33	4,225
2020-10-29	$2.36	$2.37	$2.36	$2.36	$2.36	4,664
2020-10-28	$2.36	$2.36	$2.36	$2.36	$2.36	2,392
2020-10-27	$2.49	$2.49	$2.47	$2.47	$2.47	987
2020-10-26	$2.54	$2.54	$2.54	$2.54	$2.54	131
2020-10-23	$2.55	$2.58	$2.55	$2.58	$2.58	940
2020-10-22	$2.49	$2.49	$2.49	$2.49	$2.49	1,201
2020-10-21	$2.59	$2.59	$2.57	$2.57	$2.57	2,403
2020-10-20	$2.51	$2.51	$2.51	$2.51	$2.51	1,000
2020-10-19	$2.52	$2.52	$2.52	$2.52	$2.52	0
2020-10-16	$2.52	$2.52	$2.52	$2.52	$2.52	900
2020-10-15	$2.51	$2.51	$2.50	$2.51	$2.51	13,416
2020-10-14	$2.55	$2.55	$2.55	$2.55	$2.55	909
2020-10-13	$2.47	$2.47	$2.47	$2.47	$2.47	0
2020-10-12	$2.47	$2.47	$2.47	$2.47	$2.47	34
2020-10-09	$2.46	$2.47	$2.46	$2.47	$2.47	1,439
2020-10-08	$2.48	$2.48	$2.48	$2.48	$2.48	2,552
2020-10-07	$2.47	$2.49	$2.46	$2.46	$2.46	941
2020-10-06	$2.46	$2.46	$2.46	$2.46	$2.46	416
2020-10-05	$2.37	$2.45	$2.37	$2.44	$2.44	25,818
2020-10-02	$2.44	$2.46	$2.44	$2.46	$2.46	1,569
2020-10-01	$2.42	$2.42	$2.42	$2.42	$2.42	0
2020-09-30	$2.46	$2.46	$2.42	$2.42	$2.42	3,269
2020-09-29	$2.56	$2.59	$2.56	$2.59	$2.59	2,156
2020-09-28	$2.49	$2.49	$2.49	$2.49	$2.49	7,696
2020-09-25	$2.41	$2.43	$2.41	$2.43	$2.43	2,515
2020-09-24	$2.42	$2.42	$2.41	$2.42	$2.42	5,511
2020-09-23	$2.52	$2.52	$2.51	$2.51	$2.51	1,637
2020-09-22	$2.54	$2.54	$2.53	$2.54	$2.54	6,688
2020-09-21	$2.55	$2.55	$2.51	$2.51	$2.51	856
2020-09-18	$2.61	$2.61	$2.61	$2.61	$2.61	100
2020-09-17	$2.67	$2.69	$2.67	$2.69	$2.69	1,009
2020-09-16	$2.68	$2.68	$2.68	$2.68	$2.68	133,601
2020-09-15	$2.77	$2.78	$2.77	$2.77	$2.77	3,873
2020-09-14	$2.72	$2.72	$2.69	$2.69	$2.69	1,205
2020-09-11	$2.66	$2.67	$2.62	$2.66	$2.66	42,089
2020-09-10	$2.72	$2.72	$2.70	$2.70	$2.70	998
2020-09-09	$2.63	$2.65	$2.63	$2.65	$2.65	1,372
2020-09-08	$2.69	$2.69	$2.62	$2.63	$2.63	8,860
2020-09-04	$2.40	$2.50	$2.40	$2.50	$2.50	1,819
2020-09-03	$2.37	$2.37	$2.28	$2.28	$2.28	1,344
2020-09-02	$2.31	$2.35	$2.31	$2.32	$2.32	5,963
2020-09-01	$2.26	$2.30	$2.26	$2.30	$2.30	1,061
2020-08-31	$2.35	$2.37	$2.30	$2.37	$2.37	1,223
2020-08-28	$2.30	$2.30	$2.30	$2.30	$2.30	721
2020-08-27	$2.22	$2.26	$2.22	$2.26	$2.26	11,786
2020-08-26	$2.24	$2.27	$2.23	$2.23	$2.23	1,921
2020-08-25	$2.20	$2.23	$2.18	$2.23	$2.23	2,262
2020-08-24	$2.18	$2.18	$2.15	$2.17	$2.17	1,315
2020-08-21	$2.16	$2.16	$2.16	$2.16	$2.16	1,428
2020-08-20	$2.23	$2.23	$2.20	$2.22	$2.22	12,040
2020-08-19	$2.26	$2.26	$2.24	$2.24	$2.24	1,741
2020-08-18	$2.24	$2.25	$2.22	$2.22	$2.22	7,655
2020-08-17	$2.23	$2.24	$2.23	$2.24	$2.24	4,900
2020-08-14	$2.19	$2.19	$2.18	$2.18	$2.18	1,453
2020-08-13	$2.23	$2.23	$2.22	$2.22	$2.22	8,253
2020-08-12	$2.18	$2.27	$2.18	$2.26	$2.26	1,706,119
2020-08-11	$2.20	$2.27	$2.20	$2.25	$2.25	759,042
2020-08-10	$2.21	$2.24	$2.16	$2.24	$2.24	7,058
2020-08-07	$2.23	$2.23	$2.23	$2.23	$2.23	5,053
2020-08-06	$2.21	$2.22	$2.20	$2.21	$2.21	9,010
2020-08-05	$2.18	$2.18	$2.18	$2.18	$2.18	372
2020-08-04	$2.20	$2.21	$2.20	$2.21	$2.21	1,844
2020-08-03	$2.11	$2.12	$2.10	$2.12	$2.12	4,122
2020-07-31	$2.24	$2.24	$2.22	$2.23	$2.23	14,551
2020-07-30	$2.36	$2.37	$2.35	$2.36	$2.36	7,980
2020-07-29	$2.43	$2.43	$2.40	$2.40	$2.40	5,664
2020-07-28	$2.43	$2.44	$2.43	$2.44	$2.44	2,560
2020-07-27	$2.45	$2.45	$2.44	$2.44	$2.44	1,272
2020-07-24	$2.35	$2.35	$2.35	$2.35	$2.35	1,249
2020-07-23	$2.39	$2.39	$2.32	$2.32	$2.32	17,063
2020-07-22	$2.36	$2.37	$2.30	$2.37	$2.37	16,375
2020-07-21	$2.32	$2.34	$2.32	$2.34	$2.34	2,709
2020-07-20	$2.40	$2.42	$2.40	$2.42	$2.42	2,559
2020-07-17	$2.40	$2.40	$2.40	$2.40	$2.40	2,900
2020-07-16	$2.40	$2.42	$2.35	$2.41	$2.41	2,700
2020-07-15	$2.40	$2.41	$2.40	$2.40	$2.40	840
2020-07-14	$2.42	$2.42	$2.41	$2.41	$2.41	1,500
2020-07-13	$2.43	$2.43	$2.41	$2.43	$2.43	3,600
2020-07-10	$2.42	$2.42	$2.39	$2.40	$2.40	3,500
2020-07-09	$2.40	$2.40	$2.35	$2.35	$2.35	3,700
2020-07-08	$2.34	$2.40	$2.34	$2.37	$2.37	3,600
2020-07-07	$2.29	$2.36	$2.29	$2.34	$2.34	21,400
2020-07-06	$2.37	$2.38	$2.35	$2.37	$2.37	7,600
2020-07-02	$2.38	$2.38	$2.37	$2.37	$2.37	2,500
2020-07-01	$2.30	$2.38	$2.30	$2.37	$2.37	3,300
2020-06-30	$2.43	$2.43	$2.43	$2.43	$2.43	130
2020-06-29	$2.41	$2.43	$2.41	$2.43	$2.43	7,463
2020-06-26	$2.40	$2.42	$2.39	$2.41	$2.41	2,875
2020-06-25	$2.44	$2.48	$2.30	$2.48	$2.48	5,107
2020-06-24	$2.48	$2.48	$2.44	$2.45	$2.45	4,931
2020-06-23	$2.59	$2.62	$2.57	$2.58	$2.58	5,821
2020-06-22	$2.56	$2.61	$2.56	$2.57	$2.57	22,542
2020-06-19	$2.58	$2.60	$2.58	$2.59	$2.59	7,747
2020-06-18	$2.63	$2.64	$2.61	$2.62	$2.62	8,983
2020-06-17	$2.66	$2.68	$2.64	$2.65	$2.65	10,972
2020-06-16	$2.58	$2.58	$2.56	$2.56	$2.56	836
2020-06-15	$2.48	$2.61	$2.48	$2.53	$2.53	7,620
2020-06-12	$2.66	$2.66	$2.62	$2.62	$2.62	2,741
2020-06-11	$2.62	$2.62	$2.57	$2.57	$2.57	4,818
2020-06-10	$2.74	$2.82	$2.70	$2.78	$2.78	30,983
2020-06-09	$2.61	$2.77	$2.61	$2.75	$2.75	34,269
2020-06-08	$2.81	$2.81	$2.76	$2.78	$2.78	3,181
2020-06-05	$2.67	$2.67	$2.67	$2.67	$2.67	599
2020-06-04	$2.57	$2.65	$2.57	$2.62	$2.62	4,049
2020-06-03	$2.63	$2.64	$2.59	$2.59	$2.59	11,421
2020-06-02	$2.56	$2.57	$2.55	$2.55	$2.55	11,406
2020-06-01	$2.59	$2.59	$2.53	$2.58	$2.58	5,126
2020-05-29	$2.55	$2.59	$2.51	$2.51	$2.51	5,767
2020-05-28	$2.47	$2.61	$2.47	$2.60	$2.60	19,540
2020-05-27	$2.54	$2.58	$2.54	$2.57	$2.57	52,294
2020-05-26	$2.47	$2.50	$2.43	$2.46	$2.46	5,717
2020-05-22	$2.43	$2.43	$2.38	$2.39	$2.39	10,267
2020-05-21	$2.50	$2.50	$2.39	$2.39	$2.39	9,134
2020-05-20	$2.46	$2.47	$2.44	$2.45	$2.45	11,433
2020-05-19	$2.38	$2.45	$2.38	$2.44	$2.44	6,735
2020-05-18	$2.41	$2.45	$2.41	$2.42	$2.42	15,205
2020-05-15	$2.35	$2.35	$2.30	$2.35	$2.35	6,215
2020-05-14	$2.37	$2.45	$2.37	$2.40	$2.40	4,802
2020-05-13	$2.52	$2.56	$2.50	$2.50	$2.50	15,087
2020-05-12	$2.55	$2.55	$2.43	$2.44	$2.44	6,680
2020-05-11	$2.37	$2.60	$2.35	$2.59	$2.59	18,558
2020-05-08	$2.42	$2.49	$2.42	$2.44	$2.44	12,684
2020-05-07	$2.38	$2.45	$2.38	$2.40	$2.40	7,367
2020-05-06	$2.27	$2.40	$2.27	$2.34	$2.34	68,130
2020-05-05	$2.50	$2.50	$2.38	$2.41	$2.41	14,849
2020-05-04	$2.35	$2.45	$2.31	$2.33	$2.33	13,578
2020-05-01	$2.43	$2.43	$2.34	$2.36	$2.36	6,252
2020-04-30	$2.45	$2.46	$2.37	$2.37	$2.37	324,019
2020-04-29	$2.58	$2.58	$2.52	$2.54	$2.54	6,736
2020-04-28	$2.58	$2.58	$2.49	$2.49	$2.49	54,449
2020-04-27	$2.65	$2.65	$2.42	$2.42	$2.42	39,484
2020-04-24	$2.51	$2.51	$2.36	$2.39	$2.39	1,623,312
2020-04-23	$2.62	$2.62	$2.37	$2.41	$2.41	541,894
2020-04-22	$2.44	$2.44	$2.36	$2.37	$2.37	1,105,711
2020-04-21	$2.17	$2.30	$2.17	$2.25	$2.25	2,006,695
2020-04-20	$2.30	$2.38	$2.28	$2.29	$2.29	1,886,785
2020-04-17	$2.36	$2.36	$2.30	$2.35	$2.35	341,963
2020-04-16	$2.52	$2.52	$2.34	$2.36	$2.36	74,640
2020-04-15	$2.49	$2.62	$2.46	$2.50	$2.50	19,951
2020-04-14	$2.67	$2.72	$2.60	$2.65	$2.65	25,006
2020-04-13	$2.77	$2.77	$2.59	$2.63	$2.63	33,816
2020-04-09	$2.80	$2.85	$2.74	$2.74	$2.74	103,120
2020-04-08	$2.81	$2.91	$2.78	$2.79	$2.79	114,435
2020-04-07	$2.61	$2.92	$2.61	$2.88	$2.88	144,020
2020-04-06	$2.61	$2.71	$2.56	$2.66	$2.66	54,097
2020-04-03	$2.51	$2.58	$2.42	$2.47	$2.47	76,729
2020-04-02	$2.50	$2.52	$2.43	$2.49	$2.49	24,518
2020-04-01	$2.54	$2.69	$2.51	$2.58	$2.58	15,048
2020-03-31	$2.79	$2.83	$2.61	$2.69	$2.69	15,065
2020-03-30	$2.72	$2.73	$2.60	$2.73	$2.73	54,848
2020-03-27	$2.68	$2.87	$2.36	$2.73	$2.73	30,334
2020-03-26	$2.53	$2.75	$2.39	$2.69	$2.69	61,588
2020-03-25	$2.76	$2.76	$2.34	$2.56	$2.56	33,257
2020-03-24	$2.64	$2.68	$2.29	$2.48	$2.48	32,252
2020-03-23	$2.55	$2.59	$2.33	$2.47	$2.47	66,184
2020-03-20	$2.64	$2.66	$2.49	$2.49	$2.49	31,501
2020-03-19	$2.49	$2.61	$2.49	$2.54	$2.54	40,339
2020-03-18	$2.20	$2.67	$2.20	$2.33	$2.33	43,841
2020-03-17	$2.12	$2.34	$2.08	$2.27	$2.27	31,324
2020-03-16	$1.93	$2.22	$1.93	$2.08	$2.08	77,723
2020-03-13	$2.27	$2.28	$2.03	$2.26	$2.26	74,083
2020-03-12	$2.10	$2.32	$2.06	$2.18	$2.18	59,543
2020-03-11	$2.42	$2.51	$2.35	$2.36	$2.36	46,434
2020-03-10	$2.34	$2.47	$2.34	$2.46	$2.46	62,271
2020-03-09	$2.26	$2.35	$2.26	$2.29	$2.29	38,937
2020-03-06	$2.53	$2.59	$2.49	$2.56	$2.56	35,343
2020-03-05	$2.52	$2.65	$2.52	$2.63	$2.63	78,301
2020-03-04	$2.63	$2.68	$2.57	$2.65	$2.65	41,160
2020-03-03	$2.67	$2.72	$2.59	$2.69	$2.69	57,217
2020-03-02	$2.65	$2.73	$2.60	$2.64	$2.64	45,714
2020-02-28	$2.68	$2.68	$2.52	$2.58	$2.58	77,840
2020-02-27	$2.75	$2.81	$2.70	$2.70	$2.70	30,212
2020-02-26	$2.92	$2.95	$2.83	$2.90	$2.90	21,883
2020-02-25	$2.90	$2.99	$2.90	$2.91	$2.91	43,018
2020-02-24	$2.98	$3.01	$2.92	$2.92	$2.92	26,547
2020-02-21	$2.91	$3.06	$2.91	$3.06	$3.06	44,346
2020-02-20	$3.09	$3.11	$3.08	$3.10	$3.10	9,874
2020-02-19	$3.10	$3.14	$3.10	$3.11	$3.11	10,112
2020-02-18	$3.14	$3.14	$2.97	$3.13	$3.13	21,510
2020-02-14	$3.16	$3.20	$3.04	$3.04	$3.04	14,741
2020-02-13	$3.09	$3.17	$3.01	$3.09	$3.09	14,527
2020-02-12	$3.22	$3.26	$3.10	$3.23	$3.23	34,199
2020-02-11	$3.05	$3.20	$3.05	$3.17	$3.17	365,817
2020-02-10	$3.01	$3.20	$3.01	$3.18	$3.18	18,633
2020-02-07	$3.07	$3.24	$3.07	$3.20	$3.20	104,359
2020-02-06	$3.24	$3.25	$3.11	$3.11	$3.11	62,108
2020-02-05	$3.11	$3.27	$3.11	$3.13	$3.13	7,357
2020-02-04	$3.06	$3.23	$3.06	$3.15	$3.15	52,593
2020-02-03	$3.06	$3.19	$3.01	$3.15	$3.15	17,710
2020-01-31	$3.09	$3.16	$3.09	$3.16	$3.16	13,255
2020-01-30	$3.12	$3.13	$2.97	$3.05	$3.05	41,227
2020-01-29	$2.97	$3.12	$2.97	$3.07	$3.07	53,378
2020-01-28	$3.07	$3.12	$3.05	$3.05	$3.05	66,053
2020-01-27	$3.05	$3.09	$3.00	$3.09	$3.09	20,401
2020-01-24	$3.23	$3.27	$3.09	$3.27	$3.27	42,102
2020-01-23	$3.17	$3.19	$3.04	$3.12	$3.12	60,976
2020-01-22	$3.13	$3.13	$3.06	$3.13	$3.13	25,232
2020-01-21	$3.14	$3.18	$3.04	$3.10	$3.10	68,185
2020-01-17	$2.95	$3.11	$2.95	$3.02	$3.02	14,160
2020-01-16	$2.99	$3.03	$2.86	$3.01	$3.01	18,088
2020-01-15	$3.04	$3.04	$3.02	$3.02	$3.02	64,711
2020-01-14	$3.04	$3.06	$3.00	$3.04	$3.04	35,917
2020-01-13	$3.15	$3.15	$3.06	$3.11	$3.11	9,825
2020-01-10	$3.11	$3.15	$3.07	$3.10	$3.10	30,955
2020-01-09	$3.09	$3.11	$2.99	$3.11	$3.11	7,411
2020-01-08	$3.15	$3.16	$3.07	$3.16	$3.16	26,861
2020-01-07	$2.97	$3.16	$2.97	$3.14	$3.14	55,955
2020-01-06	$3.10	$3.19	$3.06	$3.13	$3.13	18,986
2020-01-03	$3.12	$3.14	$3.06	$3.14	$3.14	48,612
2020-01-02	$3.23	$3.23	$3.03	$3.16	$3.16	107,810
2019-12-31	$3.19	$3.19	$3.04	$3.09	$3.09	33,893
2019-12-30	$3.00	$3.15	$3.00	$3.03	$3.03	8,601
2019-12-27	$3.19	$3.19	$3.06	$3.11	$3.11	30,678
2019-12-26	$3.07	$3.16	$3.02	$3.07	$3.07	6,561
2019-12-24	$3.10	$3.11	$3.05	$3.11	$3.11	8,425
2019-12-23	$3.02	$3.15	$2.97	$3.15	$3.15	58,021
2019-12-20	$3.05	$3.12	$2.99	$3.00	$3.00	105,265
2019-12-19	$3.12	$3.14	$3.08	$3.11	$3.11	15,451
2019-12-18	$3.17	$3.17	$3.15	$3.15	$3.15	51,686
2019-12-17	$3.17	$3.22	$3.17	$3.17	$3.17	15,233
2019-12-16	$3.14	$3.24	$3.14	$3.24	$3.24	28,092
2019-12-13	$3.10	$3.24	$3.10	$3.20	$3.20	22,832
2019-12-12	$3.14	$3.17	$3.11	$3.17	$3.17	42,672
2019-12-11	$3.13	$3.17	$3.04	$3.17	$3.17	789,109
2019-12-10	$3.12	$3.12	$3.00	$3.00	$3.00	7,962
2019-12-09	$3.04	$3.19	$3.04	$3.12	$3.12	65,354
2019-12-06	$3.10	$3.16	$3.04	$3.04	$3.04	18,776
2019-12-05	$3.03	$3.18	$3.03	$3.08	$3.08	19,494
2019-12-04	$3.01	$3.10	$3.00	$3.03	$3.03	83,820
2019-12-03	$3.13	$3.13	$2.97	$2.97	$2.97	25,666
2019-12-02	$3.12	$3.16	$3.10	$3.16	$3.16	36,411
2019-11-29	$3.10	$3.26	$3.10	$3.26	$3.26	10,049
2019-11-27	$3.10	$3.30	$3.10	$3.19	$3.19	63,913
2019-11-26	$3.35	$3.35	$3.17	$3.17	$3.17	22,068
2019-11-25	$3.14	$3.28	$3.10	$3.20	$3.20	9,439
2019-11-22	$3.06	$3.12	$3.06	$3.12	$3.12	81,578
2019-11-21	$3.11	$3.28	$3.10	$3.19	$3.19	28,377
2019-11-20	$3.19	$3.22	$3.09	$3.12	$3.12	8,218
2019-11-19	$3.15	$3.19	$3.09	$3.09	$3.09	73,610
2019-11-18	$3.18	$3.18	$3.09	$3.12	$3.12	8,180
2019-11-15	$3.26	$3.26	$3.14	$3.22	$3.22	36,049
2019-11-14	$3.09	$3.21	$3.05	$3.21	$3.21	17,670
2019-11-13	$3.28	$3.30	$3.19	$3.30	$3.30	22,871
2019-11-12	$3.36	$3.36	$3.20	$3.34	$3.34	11,415
2019-11-11	$3.29	$3.33	$3.21	$3.26	$3.26	12,315
2019-11-08	$3.30	$3.34	$3.22	$3.27	$3.27	7,174
2019-11-07	$3.29	$3.35	$3.23	$3.30	$3.30	24,189
2019-11-06	$3.25	$3.30	$3.23	$3.29	$3.29	81,510
2019-11-05	$3.14	$3.31	$3.14	$3.25	$3.25	55,338
2019-11-04	$3.10	$3.21	$3.04	$3.21	$3.21	4,422
2019-11-01	$3.09	$3.16	$3.06	$3.16	$3.16	5,059
2019-10-31	$3.09	$3.17	$3.08	$3.17	$3.17	7,313
2019-10-30	$3.18	$3.22	$3.18	$3.20	$3.20	17,217
2019-10-29	$3.15	$3.27	$3.11	$3.27	$3.27	12,199
2019-10-28	$3.22	$3.24	$3.17	$3.17	$3.17	47,824
2019-10-25	$3.25	$3.25	$3.22	$3.24	$3.24	18,135
2019-10-24	$3.28	$3.28	$3.08	$3.22	$3.22	22,147
2019-10-23	$3.09	$3.22	$3.07	$3.10	$3.10	841,765
2019-10-22	$3.16	$3.16	$3.12	$3.15	$3.15	549,165
2019-10-21	$3.07	$3.15	$3.07	$3.12	$3.12	25,285
2019-10-18	$3.03	$3.12	$2.93	$3.10	$3.10	7,122
2019-10-17	$3.01	$3.07	$3.01	$3.04	$3.04	12,527
2019-10-16	$3.07	$3.07	$3.03	$3.03	$3.03	6,516
2019-10-15	$3.07	$3.08	$3.07	$3.08	$3.08	13,446
2019-10-14	$3.02	$3.02	$2.95	$3.02	$3.02	10,519
2019-10-11	$2.98	$3.01	$2.96	$2.97	$2.97	20,164
2019-10-10	$2.91	$2.91	$2.87	$2.87	$2.87	15,906
2019-10-09	$2.92	$2.92	$2.84	$2.88	$2.88	35,616
2019-10-08	$2.86	$2.94	$2.83	$2.94	$2.94	8,366
2019-10-07	$2.93	$2.94	$2.90	$2.93	$2.93	4,344
2019-10-04	$2.81	$2.92	$2.78	$2.92	$2.92	20,209
2019-10-03	$2.89	$2.92	$2.89	$2.89	$2.89	7,427
2019-10-02	$2.88	$2.92	$2.88	$2.92	$2.92	8,892
2019-10-01	$2.96	$3.00	$2.93	$2.97	$2.97	4,922
2019-09-30	$2.83	$3.00	$2.83	$2.98	$2.98	7,420
2019-09-27	$2.94	$2.99	$2.82	$2.95	$2.95	27,040
2019-09-26	$2.95	$2.98	$2.95	$2.98	$2.98	76,889
2019-09-25	$2.90	$2.90	$2.90	$2.90	$2.90	1,940
2019-09-24	$2.95	$2.95	$2.82	$2.91	$2.91	23,471
2019-09-23	$2.91	$2.92	$2.88	$2.91	$2.91	69,068
2019-09-20	$2.86	$2.92	$2.82	$2.91	$2.91	688,192
2019-09-19	$2.88	$3.00	$2.82	$2.98	$2.98	73,551
2019-09-18	$2.92	$2.94	$2.89	$2.92	$2.92	39,196
2019-09-17	$2.90	$2.99	$2.86	$2.86	$2.86	37,491
2019-09-16	$2.90	$2.95	$2.90	$2.93	$2.93	54,575
2019-09-13	$2.81	$2.95	$2.81	$2.95	$2.95	14,622
2019-09-12	$2.99	$3.00	$2.94	$2.96	$2.96	13,656
2019-09-11	$3.03	$3.03	$2.94	$2.94	$2.94	7,761
2019-09-10	$2.90	$2.91	$2.81	$2.91	$2.91	74,134
2019-09-09	$2.78	$2.80	$2.75	$2.78	$2.78	7,592
2019-09-06	$2.77	$2.77	$2.73	$2.77	$2.77	38,351
2019-09-05	$2.73	$2.77	$2.73	$2.75	$2.75	212,572
2019-09-04	$2.74	$2.78	$2.64	$2.78	$2.78	6,719
2019-09-03	$2.75	$2.78	$2.75	$2.77	$2.77	23,618
2019-08-30	$2.72	$2.82	$2.72	$2.82	$2.82	8,142
2019-08-29	$2.66	$2.76	$2.66	$2.76	$2.76	44,187
2019-08-28	$2.77	$2.77	$2.66	$2.76	$2.76	39,758
2019-08-27	$2.73	$2.77	$2.66	$2.75	$2.75	108,581
2019-08-26	$2.79	$2.81	$2.72	$2.81	$2.81	5,505
2019-08-23	$2.69	$2.81	$2.69	$2.70	$2.70	6,049
2019-08-22	$2.74	$2.75	$2.70	$2.73	$2.73	91,844
2019-08-21	$2.84	$2.84	$2.72	$2.84	$2.84	537,536
2019-08-20	$2.61	$2.72	$2.61	$2.67	$2.67	4,623
2019-08-19	$2.80	$2.80	$2.66	$2.66	$2.66	12,614
2019-08-16	$2.65	$2.70	$2.65	$2.69	$2.69	13,498
2019-08-15	$2.62	$2.69	$2.62	$2.68	$2.68	133,818
2019-08-14	$2.66	$2.73	$2.66	$2.73	$2.73	3,644
2019-08-13	$2.70	$2.75	$2.66	$2.72	$2.72	21,559
2019-08-12	$2.69	$2.70	$2.65	$2.70	$2.70	2,706
2019-08-09	$2.71	$2.71	$2.61	$2.61	$2.61	8,236
2019-08-08	$3.02	$3.02	$2.99	$3.00	$3.00	20,169
2019-08-07	$3.15	$3.15	$3.09	$3.15	$3.15	20,443
2019-08-06	$3.19	$3.19	$3.07	$3.07	$3.07	21,136
2019-08-05	$3.16	$3.16	$3.06	$3.06	$3.06	8,657
2019-08-02	$3.13	$3.16	$3.11	$3.12	$3.12	29,555
2019-08-01	$3.23	$3.23	$3.10	$3.18	$3.18	5,389
2019-07-31	$3.00	$3.05	$3.00	$3.05	$3.05	13,917
2019-07-30	$2.99	$3.13	$2.99	$3.12	$3.12	35,815
2019-07-29	$3.12	$3.16	$3.01	$3.07	$3.07	2,333
2019-07-26	$3.14	$3.14	$3.09	$3.12	$3.12	16,383
2019-07-25	$3.11	$3.19	$3.11	$3.19	$3.19	427
2019-07-24	$3.04	$3.18	$3.04	$3.06	$3.06	7,137
2019-07-23	$3.18	$3.18	$3.18	$3.18	$3.18	16,559
2019-07-22	$3.04	$3.07	$3.04	$3.07	$3.07	1,099
2019-07-19	$3.19	$3.20	$3.07	$3.17	$3.17	4,820
2019-07-18	$3.00	$3.14	$3.00	$3.14	$3.14	7,992
2019-07-17	$3.18	$3.18	$3.05	$3.05	$3.05	2,132
2019-07-16	$3.15	$3.17	$3.04	$3.14	$3.14	3,725
2019-07-15	$3.19	$3.20	$3.19	$3.20	$3.20	24,722
2019-07-12	$3.27	$3.27	$3.16	$3.27	$3.27	12,454
2019-07-11	$3.18	$3.27	$3.18	$3.20	$3.20	7,066
2019-07-10	$3.12	$3.19	$3.12	$3.19	$3.19	50,955
2019-07-09	$3.08	$3.16	$3.08	$3.08	$3.08	15,842
2019-07-08	$3.17	$3.17	$3.16	$3.17	$3.17	130,563
2019-07-05	$3.22	$3.22	$3.18	$3.20	$3.20	163,168
2019-07-03	$3.13	$3.13	$3.12	$3.12	$3.12	14,571
2019-07-02	$3.16	$3.16	$3.11	$3.13	$3.13	19,115
2019-07-01	$3.07	$3.08	$3.06	$3.06	$3.06	7,882
2019-06-28	$3.07	$3.09	$3.04	$3.04	$3.04	3,692
2019-06-27	$3.02	$3.07	$3.01	$3.01	$3.01	6,409
2019-06-26	$2.98	$3.03	$2.98	$2.98	$2.98	24,812
2019-06-25	$3.07	$3.07	$3.02	$3.02	$3.02	119,850
2019-06-24	$3.03	$3.07	$3.00	$3.02	$3.02	84,775
2019-06-21	$2.88	$2.98	$2.88	$2.94	$2.94	43,896
2019-06-20	$3.08	$3.08	$2.95	$3.00	$3.00	14,674
2019-06-19	$3.06	$3.06	$2.94	$2.97	$2.97	9,538
2019-06-18	$2.96	$3.01	$2.96	$2.98	$2.98	2,495
2019-06-17	$3.09	$3.12	$2.99	$2.99	$2.99	4,549
2019-06-14	$3.06	$3.06	$3.05	$3.05	$3.05	957
2019-06-13	$3.10	$3.16	$3.10	$3.16	$3.16	4,689
2019-06-12	$3.17	$3.17	$3.04	$3.04	$3.04	1,787
2019-06-11	$3.16	$3.16	$3.08	$3.08	$3.08	13,371
2019-06-10	$3.13	$3.13	$3.09	$3.13	$3.13	9,221
2019-06-07	$3.01	$3.06	$3.00	$3.05	$3.05	10,495
2019-06-06	$2.98	$3.01	$2.98	$3.01	$3.01	10,150
2019-06-05	$3.00	$3.02	$3.00	$3.02	$3.02	1,246
2019-06-04	$2.94	$2.96	$2.91	$2.96	$2.96	17,335
2019-06-03	$2.87	$2.88	$2.81	$2.88	$2.88	1,083
2019-05-31	$2.90	$2.90	$2.80	$2.80	$2.80	5,904
2019-05-30	$2.85	$2.85	$2.79	$2.79	$2.79	1,712
2019-05-29	$2.84	$2.84	$2.76	$2.76	$2.76	8,927
2019-05-28	$2.90	$2.94	$2.77	$2.77	$2.77	30,701
2019-05-24	$2.75	$2.79	$2.75	$2.79	$2.79	22,958
2019-05-23	$2.86	$2.86	$2.74	$2.74	$2.74	7,815
2019-05-22	$2.85	$2.86	$2.80	$2.80	$2.80	18,210
2019-05-21	$2.88	$2.88	$2.81	$2.88	$2.88	1,086
2019-05-20	$2.82	$2.85	$2.74	$2.75	$2.75	13,851
2019-05-17	$2.78	$2.78	$2.71	$2.71	$2.71	1,918
2019-05-16	$2.75	$2.75	$2.65	$2.67	$2.67	3,046
2019-05-15	$2.75	$2.79	$2.72	$2.72	$2.72	32,720
2019-05-14	$2.69	$2.72	$2.60	$2.64	$2.64	2,234
2019-05-13	$2.63	$2.71	$2.63	$2.71	$2.71	6,655
2019-05-10	$2.78	$2.78	$2.66	$2.67	$2.67	2,848
2019-05-09	$2.77	$2.77	$2.65	$2.71	$2.71	10,161
2019-05-08	$2.71	$2.73	$2.71	$2.73	$2.73	5,841
2019-05-07	$2.78	$2.81	$2.67	$2.67	$2.67	5,347
2019-05-06	$2.83	$2.83	$2.73	$2.75	$2.75	15,589
2019-05-03	$2.68	$2.70	$2.68	$2.70	$2.70	18,493
2019-05-02	$2.75	$2.77	$2.73	$2.73	$2.73	9,919
2019-05-01	$2.65	$2.74	$2.65	$2.74	$2.74	4,782
2019-04-30	$2.77	$2.77	$2.77	$2.77	$2.77	0
2019-04-29	$2.76	$2.79	$2.76	$2.77	$2.77	3,121
2019-04-26	$2.69	$2.83	$2.69	$2.69	$2.69	10,256
2019-04-25	$2.69	$2.82	$2.69	$2.75	$2.75	6,930
2019-04-24	$2.78	$2.78	$2.78	$2.78	$2.78	142
2019-04-23	$2.79	$2.80	$2.78	$2.78	$2.78	11,674
2019-04-22	$2.64	$2.77	$2.64	$2.77	$2.77	17,325
2019-04-18	$2.83	$2.83	$2.75	$2.83	$2.83	74,250
2019-04-17	$2.83	$2.83	$2.77	$2.83	$2.83	10,201
2019-04-16	$2.85	$2.85	$2.78	$2.78	$2.78	625
2019-04-15	$2.86	$2.86	$2.83	$2.83	$2.83	4,780
2019-04-12	$2.78	$2.84	$2.78	$2.81	$2.81	4,553
2019-04-11	$2.70	$2.72	$2.70	$2.72	$2.72	1,564
2019-04-10	$2.72	$2.73	$2.71	$2.72	$2.72	27,595
2019-04-09	$2.87	$2.87	$2.75	$2.75	$2.75	5,621
2019-04-08	$2.83	$2.85	$2.80	$2.85	$2.85	20,829
2019-04-05	$2.84	$2.84	$2.77	$2.77	$2.77	6,817
2019-04-04	$2.72	$2.83	$2.72	$2.83	$2.83	19,174
2019-04-03	$2.88	$2.96	$2.80	$2.90	$2.90	14,174
2019-04-02	$2.88	$2.94	$2.88	$2.94	$2.94	16,901
2019-04-01	$2.92	$2.92	$2.81	$2.81	$2.81	3,286
2019-03-29	$2.87	$2.87	$2.79	$2.82	$2.82	9,480
2019-03-28	$2.86	$2.89	$2.84	$2.89	$2.89	20,984
2019-03-27	$2.79	$2.88	$2.79	$2.88	$2.88	2,409
2019-03-26	$2.79	$2.85	$2.79	$2.84	$2.84	12,384
2019-03-25	$2.85	$2.85	$2.75	$2.75	$2.75	4,378
2019-03-22	$2.79	$2.86	$2.79	$2.86	$2.86	3,384
2019-03-21	$2.89	$2.98	$2.79	$2.96	$2.96	3,106
2019-03-20	$2.95	$2.95	$2.86	$2.90	$2.90	4,987
2019-03-19	$2.96	$2.96	$2.82	$2.91	$2.91	228,091
2019-03-18	$2.84	$2.91	$2.83	$2.86	$2.86	28,326
2019-03-15	$2.89	$2.89	$2.89	$2.89	$2.89	1,085
2019-03-14	$2.80	$2.87	$2.73	$2.73	$2.73	27,070
2019-03-13	$2.86	$2.86	$2.86	$2.86	$2.86	1,534
2019-03-12	$2.81	$2.81	$2.81	$2.81	$2.81	24
2019-03-11	$2.81	$2.81	$2.66	$2.81	$2.81	4,262
2019-03-08	$2.71	$2.72	$2.70	$2.72	$2.72	1,917
2019-03-07	$2.83	$2.83	$2.70	$2.72	$2.72	32,224
2019-03-06	$2.85	$2.87	$2.73	$2.73	$2.73	13,965
2019-03-05	$2.86	$2.89	$2.82	$2.82	$2.82	15,659
2019-03-04	$2.82	$2.85	$2.80	$2.85	$2.85	2,533
2019-03-01	$2.89	$2.89	$2.77	$2.77	$2.77	5,820
2019-02-28	$2.67	$2.85	$2.67	$2.75	$2.75	8,186
2019-02-27	$2.85	$2.85	$2.77	$2.77	$2.77	4,461
2019-02-26	$2.84	$2.84	$2.76	$2.76	$2.76	4,916
2019-02-25	$2.75	$2.75	$2.75	$2.75	$2.75	2,414
2019-02-22	$2.73	$2.73	$2.73	$2.73	$2.73	627
2019-02-21	$2.76	$2.86	$2.66	$2.86	$2.86	1,967
2019-02-20	$2.76	$2.84	$2.76	$2.77	$2.77	4,094
2019-02-19	$2.82	$2.82	$2.75	$2.75	$2.75	7,733
2019-02-15	$2.70	$2.77	$2.70	$2.77	$2.77	8,016
2019-02-14	$2.74	$2.74	$2.68	$2.68	$2.68	6,502
2019-02-13	$2.73	$2.75	$2.68	$2.72	$2.72	50,187
2019-02-12	$2.73	$2.73	$2.70	$2.73	$2.73	10,736
2019-02-11	$2.64	$2.64	$2.60	$2.60	$2.60	5,468
2019-02-08	$2.63	$2.64	$2.59	$2.64	$2.64	9,416
2019-02-07	$2.65	$2.66	$2.62	$2.66	$2.66	17,615
2019-02-06	$2.71	$2.71	$2.69	$2.69	$2.69	1,268
2019-02-05	$2.65	$2.68	$2.62	$2.67	$2.67	135,600
2019-02-04	$2.60	$2.70	$2.60	$2.68	$2.68	19,399
2019-02-01	$2.72	$2.74	$2.72	$2.73	$2.73	16,658
2019-01-31	$2.75	$2.80	$2.75	$2.80	$2.80	10,618
2019-01-30	$2.74	$2.74	$2.74	$2.74	$2.74	602
2019-01-29	$2.72	$2.75	$2.70	$2.75	$2.75	5,286
2019-01-28	$2.73	$2.76	$2.70	$2.75	$2.75	15,856
2019-01-25	$2.75	$2.75	$2.60	$2.75	$2.75	74,012
2019-01-24	$2.63	$2.73	$2.63	$2.72	$2.72	25,386
2019-01-23	$2.64	$2.65	$2.61	$2.64	$2.64	29,181
2019-01-22	$2.60	$2.70	$2.60	$2.61	$2.61	27,329
2019-01-18	$2.72	$2.75	$2.67	$2.70	$2.70	88,414
2019-01-17	$2.64	$2.70	$2.58	$2.64	$2.64	4,235
2019-01-16	$2.69	$2.69	$2.61	$2.61	$2.61	3,679
2019-01-15	$2.68	$2.81	$2.60	$2.72	$2.72	38,470
2019-01-14	$2.68	$2.68	$2.57	$2.63	$2.63	5,294
2019-01-11	$2.68	$2.68	$2.55	$2.64	$2.64	43,752
2019-01-10	$2.62	$2.66	$2.61	$2.66	$2.66	11,125
2019-01-09	$2.64	$2.64	$2.59	$2.61	$2.61	33,894
2019-01-08	$2.46	$2.66	$2.46	$2.63	$2.63	39,649
2019-01-07	$2.59	$2.59	$2.41	$2.51	$2.51	47,734
2019-01-04	$2.47	$2.52	$2.45	$2.52	$2.52	20,698
2019-01-03	$2.39	$2.40	$2.37	$2.37	$2.37	24,094
2019-01-02	$2.44	$2.44	$2.32	$2.35	$2.35	27,865
2018-12-31	$2.48	$2.48	$2.35	$2.37	$2.37	100,939
2018-12-28	$2.39	$2.43	$2.30	$2.43	$2.43	13,736
2018-12-27	$2.26	$2.33	$2.26	$2.33	$2.33	13,513
2018-12-26	$2.25	$2.30	$2.25	$2.28	$2.28	27,463
2018-12-24	$2.32	$2.36	$2.25	$2.25	$2.25	11,843
2018-12-21	$2.27	$2.32	$2.27	$2.31	$2.31	9,461
2018-12-20	$2.40	$2.41	$2.36	$2.41	$2.41	56,670
2018-12-19	$2.56	$2.56	$2.35	$2.35	$2.35	24,619
2018-12-18	$2.42	$2.49	$2.41	$2.41	$2.41	3,748
2018-12-17	$2.44	$2.49	$2.37	$2.42	$2.42	93,046
2018-12-14	$2.37	$2.49	$2.37	$2.37	$2.37	19,618
2018-12-13	$2.48	$2.62	$2.45	$2.45	$2.45	24,154
2018-12-12	$2.54	$2.54	$2.49	$2.51	$2.51	19,917
2018-12-11	$2.49	$2.54	$2.47	$2.47	$2.47	49,312
2018-12-10	$2.65	$2.65	$2.58	$2.58	$2.58	86,897
2018-12-07	$2.55	$2.63	$2.50	$2.50	$2.50	56,673
2018-12-06	$2.58	$2.68	$2.58	$2.59	$2.59	16,647
2018-12-04	$2.78	$2.78	$2.63	$2.68	$2.68	17,988
2018-12-03	$2.84	$2.84	$2.74	$2.75	$2.75	11,949
2018-11-30	$2.72	$2.77	$2.70	$2.76	$2.76	7,597
2018-11-29	$2.87	$2.87	$2.73	$2.74	$2.74	26,581
2018-11-28	$2.90	$2.90	$2.72	$2.78	$2.78	59,949
2018-11-27	$2.80	$2.86	$2.76	$2.82	$2.82	36,389
2018-11-26	$2.83	$2.91	$2.83	$2.85	$2.85	297,458
2018-11-23	$2.75	$2.86	$2.75	$2.75	$2.75	3,041
2018-11-21	$2.80	$2.82	$2.75	$2.79	$2.79	13,022
2018-11-20	$2.70	$2.73	$2.70	$2.73	$2.73	1,502
2018-11-19	$2.82	$2.88	$2.76	$2.76	$2.76	13,143
2018-11-16	$2.89	$2.92	$2.85	$2.87	$2.87	5,001
2018-11-15	$2.84	$2.86	$2.79	$2.86	$2.86	15,927
2018-11-14	$3.01	$3.01	$3.01	$3.01	$3.01	177
2018-11-13	$2.93	$3.00	$2.90	$3.00	$3.00	22,826
2018-11-12	$2.97	$3.07	$2.97	$3.07	$3.07	72,725
2018-11-09	$3.16	$3.16	$3.03	$3.15	$3.15	6,059
2018-11-08	$3.12	$3.16	$3.12	$3.15	$3.15	3,007
2018-11-07	$3.13	$3.23	$3.12	$3.17	$3.17	31,073
2018-11-06	$3.14	$3.19	$3.09	$3.09	$3.09	29,147
2018-11-05	$3.12	$3.12	$3.12	$3.12	$3.12	30
2018-11-02	$3.23	$3.23	$3.10	$3.12	$3.12	2,111
2018-11-01	$3.01	$3.05	$3.01	$3.02	$3.02	8,230
2018-10-31	$2.97	$3.05	$2.97	$2.97	$2.97	2,652
2018-10-30	$2.89	$3.05	$2.89	$2.91	$2.91	7,845
2018-10-29	$2.89	$2.91	$2.85	$2.85	$2.85	13,280
2018-10-26	$3.00	$3.00	$2.88	$2.90	$2.90	2,832
2018-10-25	$2.99	$2.99	$2.86	$2.86	$2.86	1,801
2018-10-24	$2.88	$2.94	$2.88	$2.94	$2.94	7,103
2018-10-23	$3.10	$3.10	$3.10	$3.10	$3.10	2,282
2018-10-22	$2.98	$3.06	$2.98	$3.06	$3.06	4,975
2018-10-19	$3.12	$3.22	$3.01	$3.05	$3.05	38,199
2018-10-18	$3.03	$3.12	$3.03	$3.07	$3.07	2,160
2018-10-17	$3.04	$3.12	$3.04	$3.11	$3.11	26,109
2018-10-16	$3.03	$3.17	$3.03	$3.11	$3.11	10,742
2018-10-15	$3.17	$3.17	$3.15	$3.15	$3.15	1,782
2018-10-12	$3.23	$3.23	$3.19	$3.19	$3.19	2,508
2018-10-11	$3.32	$3.32	$3.08	$3.10	$3.10	9,432
2018-10-10	$3.33	$3.33	$3.16	$3.25	$3.25	5,863
2018-10-09	$3.14	$3.27	$3.14	$3.22	$3.22	71,506
2018-10-08	$3.28	$3.28	$3.24	$3.25	$3.25	1,126
2018-10-05	$3.35	$3.37	$3.29	$3.29	$3.29	787
2018-10-04	$3.16	$3.21	$3.15	$3.15	$3.15	3,072
2018-10-03	$3.23	$3.23	$3.11	$3.18	$3.18	1,195
2018-10-02	$3.16	$3.30	$3.16	$3.30	$3.30	2,098
2018-10-01	$3.29	$3.29	$3.29	$3.29	$3.29	2,716
2018-09-28	$3.34	$3.34	$3.22	$3.22	$3.22	4,915
2018-09-27	$3.34	$3.34	$3.34	$3.34	$3.34	647
2018-09-26	$3.20	$3.24	$3.20	$3.24	$3.24	10,421
2018-09-25	$3.24	$3.25	$3.23	$3.25	$3.25	25,443
2018-09-24	$3.36	$3.36	$3.18	$3.18	$3.18	2,087
2018-09-21	$3.34	$3.34	$3.34	$3.34	$3.34	949
2018-09-20	$3.29	$3.29	$3.27	$3.27	$3.27	5,737
2018-09-19	$3.09	$3.20	$3.09	$3.13	$3.13	9,708
2018-09-18	$3.17	$3.19	$3.10	$3.10	$3.10	7,321
2018-09-17	$3.02	$3.05	$3.00	$3.00	$3.00	2,108
2018-09-14	$2.92	$2.94	$2.90	$2.94	$2.94	2,677
2018-09-13	$2.95	$2.95	$2.95	$2.95	$2.95	1,019
2018-09-12	$3.03	$3.03	$2.89	$2.93	$2.93	4,708
2018-09-11	$2.90	$2.90	$2.90	$2.90	$2.90	1,028
2018-09-10	$2.92	$2.93	$2.90	$2.93	$2.93	34,879
2018-09-07	$2.95	$3.02	$2.92	$2.92	$2.92	3,385
2018-09-06	$2.95	$2.98	$2.95	$2.98	$2.98	17,867
2018-09-05	$2.97	$2.97	$2.97	$2.97	$2.97	245
2018-09-04	$3.08	$3.08	$3.08	$3.08	$3.08	2,731
2018-08-31	$2.99	$2.99	$2.99	$2.99	$2.99	215
2018-08-30	$3.05	$3.05	$3.00	$3.00	$3.00	2,706
2018-08-29	$2.95	$3.17	$2.95	$3.03	$3.03	8,064
2018-08-28	$3.09	$3.13	$2.99	$3.03	$3.03	28,221
2018-08-27	$3.01	$3.02	$2.98	$2.98	$2.98	7,921
2018-08-24	$3.11	$3.11	$2.93	$2.93	$2.93	2,675
2018-08-23	$2.96	$2.97	$2.96	$2.97	$2.97	1,084
2018-08-22	$2.95	$3.07	$2.95	$2.98	$2.98	17,637
2018-08-21	$3.04	$3.04	$2.97	$2.97	$2.97	12,282
2018-08-20	$3.00	$3.03	$2.99	$3.03	$3.03	1,589
2018-08-17	$2.92	$3.11	$2.92	$3.11	$3.11	1,739
2018-08-16	$3.04	$3.04	$2.90	$2.96	$2.96	5,029
2018-08-15	$2.89	$2.90	$2.89	$2.90	$2.90	1,497
2018-08-14	$3.02	$3.02	$2.94	$3.02	$3.02	8,085
2018-08-13	$2.95	$2.95	$2.89	$2.92	$2.92	4,450
2018-08-10	$2.86	$2.92	$2.86	$2.92	$2.92	3,217
2018-08-09	$2.96	$3.01	$2.96	$2.96	$2.96	2,637
2018-08-08	$3.10	$3.10	$3.05	$3.05	$3.05	9,593
2018-08-07	$2.96	$2.96	$2.96	$2.96	$2.96	971
2018-08-06	$3.10	$3.10	$2.92	$3.00	$3.00	6,368
2018-08-03	$3.02	$3.10	$2.98	$3.10	$3.10	5,203
2018-08-02	$3.14	$3.14	$3.10	$3.10	$3.10	1,214
2018-08-01	$3.21	$3.21	$3.15	$3.15	$3.15	1,575
2018-07-31	$3.17	$3.17	$3.12	$3.16	$3.16	5,705
2018-07-30	$3.18	$3.27	$3.18	$3.27	$3.27	11,063
2018-07-27	$3.24	$3.30	$3.21	$3.21	$3.21	53,544
2018-07-26	$3.22	$3.27	$3.22	$3.24	$3.24	80,376
2018-07-25	$3.17	$3.20	$3.17	$3.20	$3.20	2,668
2018-07-24	$3.16	$3.20	$3.16	$3.20	$3.20	2,319
2018-07-23	$3.20	$3.20	$3.10	$3.10	$3.10	5,567
2018-07-20	$3.03	$3.05	$3.00	$3.05	$3.05	1,062
2018-07-19	$3.02	$3.02	$3.02	$3.02	$3.02	602
2018-07-18	$2.94	$2.94	$2.94	$2.94	$2.94	701
2018-07-17	$2.97	$3.02	$2.92	$2.96	$2.96	19,054
2018-07-16	$2.99	$3.00	$2.99	$2.99	$2.99	2,901
2018-07-13	$3.05	$3.05	$3.03	$3.03	$3.03	2,745
2018-07-12	$3.01	$3.09	$3.00	$3.00	$3.00	3,467
2018-07-11	$3.14	$3.14	$3.03	$3.03	$3.03	4,495
2018-07-10	$3.13	$3.13	$3.05	$3.05	$3.05	1,373
2018-07-09	$2.96	$3.12	$2.96	$3.04	$3.04	2,916
2018-07-06	$3.00	$3.01	$2.99	$3.01	$3.01	4,760
2018-07-05	$2.98	$2.98	$2.96	$2.97	$2.97	13,650
2018-07-03	$3.13	$3.13	$2.98	$3.06	$3.06	11,245
2018-07-02	$2.93	$3.06	$2.93	$2.98	$2.98	24,932
2018-06-29	$3.05	$3.10	$3.04	$3.04	$3.04	4,422
2018-06-28	$3.10	$3.12	$3.10	$3.12	$3.12	3,635
2018-06-27	$3.01	$3.20	$3.01	$3.16	$3.16	7,798
2018-06-26	$3.15	$3.23	$3.15	$3.23	$3.23	794
2018-06-25	$3.04	$3.18	$2.99	$3.18	$3.18	9,465
2018-06-22	$3.17	$3.17	$3.03	$3.10	$3.10	1,809
2018-06-21	$3.12	$3.12	$2.95	$2.95	$2.95	506
2018-06-20	$3.20	$3.20	$3.00	$3.20	$3.20	13,035
2018-06-19	$3.07	$3.18	$3.05	$3.18	$3.18	1,493
2018-06-18	$3.05	$3.18	$3.05	$3.18	$3.18	5,842
2018-06-15	$3.09	$3.19	$3.09	$3.19	$3.19	1,508
2018-06-14	$3.26	$3.26	$3.18	$3.18	$3.18	696
2018-06-13	$3.27	$3.27	$3.27	$3.27	$3.27	1,355
2018-06-12	$3.31	$3.31	$3.21	$3.21	$3.21	789
2018-06-11	$3.09	$3.20	$3.09	$3.20	$3.20	2,605
2018-06-08	$3.20	$3.20	$3.20	$3.20	$3.20	10,137
2018-06-07	$3.30	$3.45	$3.30	$3.45	$3.45	5,189
2018-06-06	$3.22	$3.24	$3.22	$3.24	$3.24	2,000
2018-06-05	$3.29	$3.29	$3.29	$3.29	$3.29	234
2018-06-04	$3.27	$3.31	$3.23	$3.23	$3.23	1,444
2018-06-01	$3.25	$3.25	$3.25	$3.25	$3.25	577
2018-05-31	$3.21	$3.21	$3.21	$3.21	$3.21	3,124
2018-05-30	$3.27	$3.27	$3.25	$3.27	$3.27	30,114
2018-05-29	$3.28	$3.31	$3.28	$3.31	$3.31	3,948
2018-05-25	$3.15	$3.30	$3.15	$3.29	$3.29	4,685
2018-05-24	$3.19	$3.25	$3.19	$3.25	$3.25	4,470
2018-05-23	$3.34	$3.36	$3.29	$3.36	$3.36	5,351
2018-05-22	$3.35	$3.39	$3.35	$3.39	$3.39	1,895
2018-05-21	$3.38	$3.38	$3.29	$3.35	$3.35	4,797
2018-05-18	$3.42	$3.43	$3.42	$3.43	$3.43	1,961
2018-05-17	$3.43	$3.43	$3.42	$3.42	$3.42	12,500
2018-05-16	$3.35	$3.35	$3.35	$3.35	$3.35	2,566
2018-05-15	$3.22	$3.32	$3.22	$3.32	$3.32	46,501
2018-05-14	$3.35	$3.35	$3.33	$3.33	$3.33	5,645
2018-05-11	$3.19	$3.19	$3.19	$3.19	$3.19	21,001
2018-05-10	$3.19	$3.19	$3.19	$3.19	$3.19	0
2018-05-09	$3.18	$3.19	$3.18	$3.19	$3.19	560
2018-05-08	$3.08	$3.08	$3.08	$3.08	$3.08	379
2018-05-07	$3.17	$3.17	$3.17	$3.17	$3.17	169
2018-05-04	$2.99	$3.15	$2.99	$3.08	$3.08	2,076
2018-05-03	$3.12	$3.13	$3.12	$3.13	$3.13	2,583
2018-05-02	$3.15	$3.15	$3.08	$3.10	$3.10	2,267
2018-05-01	$3.11	$3.12	$3.11	$3.12	$3.12	5,622
2018-04-30	$3.23	$3.23	$3.23	$3.23	$3.23	441
2018-04-27	$3.22	$3.22	$3.22	$3.22	$3.22	1,902
2018-04-26	$3.19	$3.25	$3.19	$3.25	$3.25	2,912
2018-04-25	$3.14	$3.14	$3.14	$3.14	$3.14	0
2018-04-24	$3.19	$3.19	$3.10	$3.14	$3.14	4,767
2018-04-23	$3.07	$3.11	$3.06	$3.11	$3.11	12,264
2018-04-20	$3.07	$3.08	$3.07	$3.08	$3.08	1,960
2018-04-19	$3.07	$3.08	$3.05	$3.05	$3.05	21,148
2018-04-18	$3.11	$3.11	$3.02	$3.02	$3.02	634
2018-04-17	$3.14	$3.16	$3.07	$3.16	$3.16	1,983
2018-04-16	$3.19	$3.19	$3.19	$3.19	$3.19	1,888
2018-04-13	$3.16	$3.16	$3.16	$3.16	$3.16	0
2018-04-12	$3.01	$3.16	$3.01	$3.16	$3.16	9,033
2018-04-11	$3.07	$3.15	$3.07	$3.15	$3.15	19,577
2018-04-10	$2.98	$3.18	$2.98	$3.10	$3.10	3,097
2018-04-09	$3.16	$3.16	$3.06	$3.06	$3.06	2,328
2018-04-06	$3.12	$3.12	$2.96	$3.06	$3.06	3,989
2018-04-05	$3.16	$3.16	$3.13	$3.13	$3.13	11,389
2018-04-04	$2.90	$3.03	$2.90	$3.03	$3.03	7,455
2018-04-03	$3.07	$3.10	$2.94	$3.06	$3.06	22,827
2018-04-02	$3.11	$3.11	$3.02	$3.07	$3.07	14,499
2018-03-29	$3.11	$3.16	$3.11	$3.16	$3.16	7,518
2018-03-28	$3.17	$3.18	$3.15	$3.18	$3.18	68,049
2018-03-27	$3.02	$3.14	$3.02	$3.10	$3.10	3,673
2018-03-26	$3.09	$3.09	$3.09	$3.09	$3.09	685
2018-03-23	$3.07	$3.09	$3.07	$3.07	$3.07	2,078
2018-03-22	$3.16	$3.16	$3.16	$3.16	$3.16	1,339
2018-03-21	$3.15	$3.17	$3.15	$3.17	$3.17	711
2018-03-20	$3.16	$3.16	$3.16	$3.16	$3.16	992
2018-03-19	$3.17	$3.18	$3.14	$3.18	$3.18	13,438
2018-03-16	$3.22	$3.22	$3.18	$3.18	$3.18	13,798
2018-03-15	$3.16	$3.22	$3.16	$3.22	$3.22	19,761
2018-03-14	$3.24	$3.24	$3.24	$3.24	$3.24	0
2018-03-13	$3.22	$3.24	$3.22	$3.24	$3.24	948
2018-03-12	$3.23	$3.23	$3.23	$3.23	$3.23	266
2018-03-09	$3.22	$3.22	$3.22	$3.22	$3.22	0
2018-03-08	$3.17	$3.22	$3.17	$3.22	$3.22	8,087
2018-03-07	$3.20	$3.20	$3.17	$3.17	$3.17	280
2018-03-06	$3.22	$3.22	$3.18	$3.19	$3.19	5,050
2018-03-05	$3.13	$3.17	$3.13	$3.17	$3.17	8,244
2018-03-02	$3.17	$3.17	$3.11	$3.16	$3.16	9,218
2018-03-01	$3.19	$3.19	$3.11	$3.11	$3.11	5,469
2018-02-28	$3.14	$3.17	$3.14	$3.17	$3.17	11,385
2018-02-27	$3.19	$3.29	$3.19	$3.29	$3.29	3,443
2018-02-26	$3.25	$3.31	$3.18	$3.31	$3.31	25,861
2018-02-23	$3.26	$3.26	$3.26	$3.26	$3.26	1,660
2018-02-22	$3.23	$3.23	$3.18	$3.19	$3.19	139,492
2018-02-21	$3.15	$3.23	$3.13	$3.22	$3.22	1,735
2018-02-20	$3.13	$3.16	$3.13	$3.15	$3.15	14,951
2018-02-16	$3.14	$3.14	$3.14	$3.14	$3.14	2,844
2018-02-15	$3.30	$3.30	$3.30	$3.30	$3.30	37,815
2018-02-14	$3.35	$3.35	$3.20	$3.29	$3.29	2,943
2018-02-13	$3.20	$3.23	$3.10	$3.23	$3.23	4,122
2018-02-12	$3.16	$3.24	$3.13	$3.24	$3.24	5,519
2018-02-09	$3.10	$3.18	$3.10	$3.18	$3.18	67,137
2018-02-08	$3.05	$3.22	$3.05	$3.22	$3.22	11,554
2018-02-07	$3.19	$3.21	$3.12	$3.18	$3.18	76,164
2018-02-06	$3.13	$3.13	$3.13	$3.13	$3.13	0
2018-02-05	$3.30	$3.30	$3.11	$3.13	$3.13	4,949
2018-02-02	$3.10	$3.19	$3.10	$3.18	$3.18	7,059
2018-02-01	$3.31	$3.31	$3.30	$3.30	$3.30	5,014
2018-01-31	$3.52	$3.52	$3.43	$3.49	$3.49	20,302
2018-01-30	$3.44	$3.55	$3.44	$3.55	$3.55	2,771
2018-01-29	$3.66	$3.66	$3.62	$3.63	$3.63	3,336
2018-01-26	$3.60	$3.60	$3.60	$3.60	$3.60	123
2018-01-25	$3.61	$3.61	$3.55	$3.55	$3.55	1,609
2018-01-24	$3.65	$3.65	$3.57	$3.61	$3.61	3,193
2018-01-23	$3.71	$3.71	$3.67	$3.67	$3.67	10,319
2018-01-22	$3.49	$3.54	$3.49	$3.54	$3.54	65,673
2018-01-19	$3.51	$3.51	$3.44	$3.49	$3.49	10,054
2018-01-18	$3.65	$3.65	$3.49	$3.49	$3.49	9,925
2018-01-17	$3.79	$3.79	$3.64	$3.64	$3.64	25,692
2018-01-16	$3.74	$3.80	$3.73	$3.78	$3.78	32,161
2018-01-12	$3.69	$3.78	$3.69	$3.72	$3.72	15,989
2018-01-11	$3.74	$3.89	$3.55	$3.73	$3.73	21,765
2018-01-10	$3.79	$3.80	$3.79	$3.80	$3.80	1,381
2018-01-09	$3.61	$3.73	$3.61	$3.73	$3.73	8,596
2018-01-08	$3.60	$3.62	$3.60	$3.62	$3.62	34,629
2018-01-05	$3.67	$3.67	$3.67	$3.67	$3.67	869
2018-01-04	$3.50	$3.63	$3.50	$3.60	$3.60	49,903
2018-01-03	$3.56	$3.56	$3.56	$3.56	$3.56	0
2018-01-02	$3.56	$3.56	$3.56	$3.56	$3.56	650
2017-12-29	$3.46	$3.46	$3.39	$3.40	$3.40	7,425
2017-12-28	$3.36	$3.38	$3.33	$3.33	$3.33	9,321
2017-12-27	$3.42	$3.42	$3.41	$3.42	$3.42	3,651
2017-12-26	$3.35	$3.35	$3.35	$3.35	$3.35	0
2017-12-22	$3.37	$3.40	$3.35	$3.35	$3.35	12,986
2017-12-21	$3.61	$3.61	$3.36	$3.44	$3.44	4,520
2017-12-20	$3.50	$3.50	$3.50	$3.50	$3.50	38,383
2017-12-19	$3.36	$3.41	$3.36	$3.41	$3.41	25,440
2017-12-18	$3.61	$3.61	$3.43	$3.43	$3.43	16,946
2017-12-15	$3.37	$3.43	$3.37	$3.43	$3.43	62,438
2017-12-14	$3.47	$3.47	$3.42	$3.42	$3.42	4,087
2017-12-13	$3.32	$3.48	$3.32	$3.46	$3.46	109,255
2017-12-12	$3.23	$3.38	$3.23	$3.38	$3.38	34,521
2017-12-11	$3.22	$3.22	$3.22	$3.22	$3.22	33,664
2017-12-08	$3.21	$3.22	$3.20	$3.22	$3.22	5,917
2017-12-07	$3.18	$3.18	$3.18	$3.18	$3.18	253
2017-12-06	$3.16	$3.16	$3.15	$3.15	$3.15	30,420
2017-12-05	$3.19	$3.19	$3.15	$3.19	$3.19	7,384
2017-12-04	$3.09	$3.09	$3.09	$3.09	$3.09	545
2017-12-01	$3.32	$3.32	$3.00	$3.00	$3.00	27,954
2017-11-30	$3.17	$3.17	$3.17	$3.17	$3.17	921
2017-11-29	$3.00	$3.00	$3.00	$3.00	$3.00	56,821
2017-11-28	$3.00	$3.00	$2.85	$2.85	$2.85	5,580
2017-11-27	$3.07	$3.20	$3.07	$3.20	$3.20	2,004
2017-11-24	$3.16	$3.16	$3.16	$3.16	$3.16	505
2017-11-22	$2.97	$3.18	$2.97	$3.15	$3.15	7,819
2017-11-21	$3.07	$3.07	$3.00	$3.01	$3.01	11,203
2017-11-20	$3.02	$3.02	$3.02	$3.02	$3.02	782
2017-11-17	$3.10	$3.10	$3.01	$3.03	$3.03	28,354
2017-11-16	$2.99	$3.04	$2.99	$3.00	$3.00	30,875
2017-11-15	$3.20	$3.20	$2.97	$2.97	$2.97	15,029
2017-11-14	$3.00	$3.05	$3.00	$3.03	$3.03	25,888
2017-11-13	$2.96	$2.96	$2.96	$2.96	$2.96	2,573
2017-11-10	$3.04	$3.04	$3.04	$3.04	$3.04	540
2017-11-09	$3.03	$3.11	$3.03	$3.11	$3.11	3,216
2017-11-08	$3.18	$3.18	$3.02	$3.10	$3.10	21,699
2017-11-07	$3.10	$3.11	$3.03	$3.11	$3.11	43,798
2017-11-06	$3.25	$3.25	$3.14	$3.14	$3.14	1,330
2017-11-03	$3.25	$3.25	$3.19	$3.19	$3.19	5,510
2017-11-02	$3.20	$3.25	$3.20	$3.25	$3.25	608
2017-11-01	$3.21	$3.40	$3.21	$3.40	$3.40	4,838
2017-10-31	$3.35	$3.35	$3.35	$3.35	$3.35	1,717
2017-10-30	$3.34	$3.34	$3.34	$3.34	$3.34	514
2017-10-27	$3.23	$3.30	$3.23	$3.30	$3.30	21,728
2017-10-26	$3.18	$3.18	$3.18	$3.18	$3.18	86
2017-10-25	$3.27	$3.27	$3.18	$3.18	$3.18	1,946
2017-10-24	$3.33	$3.33	$3.20	$3.25	$3.25	2,854
2017-10-23	$3.20	$3.20	$3.17	$3.17	$3.17	1,025
2017-10-20	$3.27	$3.27	$3.27	$3.27	$3.27	3,206
2017-10-19	$3.22	$3.29	$3.22	$3.29	$3.29	775
2017-10-18	$3.33	$3.33	$3.31	$3.31	$3.31	5,091
2017-10-17	$3.39	$3.39	$3.39	$3.39	$3.39	0
2017-10-16	$3.39	$3.39	$3.39	$3.39	$3.39	644
2017-10-13	$3.34	$3.34	$3.34	$3.34	$3.34	804
2017-10-12	$3.23	$3.23	$3.23	$3.23	$3.23	536
2017-10-11	$3.26	$3.27	$3.25	$3.25	$3.25	17,704
2017-10-10	$3.30	$3.30	$3.27	$3.27	$3.27	10,000
2017-10-09	$3.29	$3.29	$3.29	$3.29	$3.29	1,207
2017-10-06	$3.28	$3.28	$3.20	$3.25	$3.25	11,314
2017-10-05	$3.41	$3.41	$3.20	$3.20	$3.20	11,013
2017-10-04	$3.28	$3.28	$3.28	$3.28	$3.28	619
2017-10-03	$3.15	$3.26	$3.11	$3.26	$3.26	12,957
2017-10-02	$3.15	$4.05	$3.01	$3.25	$3.25	33,328
2017-09-29	$3.07	$3.07	$3.07	$3.07	$3.07	528
2017-09-28	$3.30	$3.30	$3.17	$3.17	$3.17	3,814
2017-09-27	$3.18	$3.34	$3.18	$3.22	$3.22	6,575
2017-09-26	$3.10	$3.10	$3.06	$3.06	$3.06	5,378
2017-09-25	$3.09	$3.09	$3.09	$3.09	$3.09	0
2017-09-22	$3.05	$3.14	$3.05	$3.09	$3.09	80,659
2017-09-21	$3.12	$3.12	$2.97	$2.97	$2.97	1,035
2017-09-20	$3.05	$3.12	$3.05	$3.05	$3.05	7,190
2017-09-19	$3.06	$3.21	$3.06	$3.21	$3.21	864
2017-09-18	$3.19	$3.19	$3.12	$3.12	$3.12	19,496
2017-09-15	$3.14	$3.17	$3.14	$3.17	$3.17	3,692
2017-09-14	$3.10	$3.19	$3.07	$3.19	$3.19	12,102
2017-09-13	$3.23	$3.23	$3.23	$3.23	$3.23	0
2017-09-12	$3.08	$3.26	$3.08	$3.23	$3.23	1,771
2017-09-11	$3.08	$3.17	$3.08	$3.17	$3.17	2,008
2017-09-08	$3.22	$3.22	$3.22	$3.22	$3.22	974
2017-09-07	$3.26	$3.26	$3.13	$3.13	$3.13	1,966
2017-09-06	$3.28	$3.28	$3.28	$3.28	$3.28	77
2017-09-05	$3.25	$3.28	$3.25	$3.28	$3.28	208
2017-09-01	$3.33	$3.33	$3.18	$3.18	$3.18	14,065
2017-08-31	$3.22	$3.29	$3.20	$3.21	$3.21	6,307
2017-08-30	$3.20	$3.20	$3.20	$3.20	$3.20	0
2017-08-29	$3.23	$3.23	$3.19	$3.20	$3.20	9,063
2017-08-28	$3.28	$3.28	$3.21	$3.25	$3.25	2,115
2017-08-25	$3.25	$3.26	$3.25	$3.26	$3.26	1,153
2017-08-24	$3.28	$3.28	$3.28	$3.28	$3.28	0
2017-08-23	$3.28	$3.31	$3.28	$3.28	$3.28	4,566
2017-08-22	$3.25	$3.26	$3.25	$3.26	$3.26	1,676
2017-08-21	$3.25	$3.26	$3.25	$3.26	$3.26	936
2017-08-18	$3.26	$3.36	$3.26	$3.36	$3.36	5,613
2017-08-17	$3.29	$3.35	$3.25	$3.25	$3.25	11,250
2017-08-16	$3.31	$3.34	$3.20	$3.34	$3.34	6,028
2017-08-15	$3.36	$3.36	$3.22	$3.22	$3.22	2,361
2017-08-14	$3.23	$3.24	$3.23	$3.24	$3.24	2,422
2017-08-11	$3.39	$3.39	$3.22	$3.39	$3.39	5,100
2017-08-10	$3.32	$3.39	$3.32	$3.39	$3.39	1,521
2017-08-09	$3.38	$3.42	$3.27	$3.28	$3.28	2,959
2017-08-08	$3.52	$3.52	$3.52	$3.52	$3.52	4,890
2017-08-07	$3.42	$3.49	$3.35	$3.49	$3.49	2,762
2017-08-04	$3.46	$3.46	$3.40	$3.40	$3.40	4,704
2017-08-03	$3.35	$3.38	$3.29	$3.38	$3.38	12,700
2017-08-02	$3.28	$3.46	$3.28	$3.46	$3.46	6,472
2017-08-01	$3.34	$3.48	$3.34	$3.48	$3.48	11,450
2017-07-31	$3.21	$3.39	$3.21	$3.31	$3.31	6,266
2017-07-28	$3.30	$3.33	$3.19	$3.21	$3.21	2,027
2017-07-27	$3.36	$3.36	$3.34	$3.34	$3.34	13,315
2017-07-26	$3.38	$3.39	$3.38	$3.39	$3.39	1,514
2017-07-25	$3.30	$3.39	$3.26	$3.39	$3.39	6,349
2017-07-24	$3.35	$3.39	$3.35	$3.36	$3.36	16,887
2017-07-21	$3.31	$3.31	$3.31	$3.31	$3.31	0
2017-07-20	$3.31	$3.31	$3.31	$3.31	$3.31	86
2017-07-19	$3.38	$3.39	$3.31	$3.31	$3.31	3,676
2017-07-18	$3.37	$3.37	$3.37	$3.37	$3.37	930
2017-07-17	$3.36	$3.39	$3.28	$3.39	$3.39	7,387
2017-07-14	$3.39	$3.43	$3.39	$3.39	$3.39	434
2017-07-13	$3.35	$3.35	$3.34	$3.35	$3.35	7,459
2017-07-12	$3.44	$3.44	$3.44	$3.44	$3.44	859
2017-07-11	$3.26	$3.39	$3.26	$3.39	$3.39	1,302
2017-07-10	$3.46	$3.46	$3.41	$3.43	$3.43	2,434
2017-07-07	$3.34	$3.45	$3.34	$3.45	$3.45	1,692
2017-07-06	$3.49	$3.49	$3.49	$3.49	$3.49	1,081
2017-07-05	$3.54	$3.54	$3.50	$3.50	$3.50	10,930
2017-07-03	$3.53	$3.55	$3.52	$3.54	$3.54	6,987
2017-06-30	$3.53	$3.54	$3.53	$3.53	$3.53	6,967
2017-06-29	$3.48	$3.48	$3.47	$3.47	$3.47	1,069
2017-06-28	$3.50	$3.50	$3.50	$3.50	$3.50	991
2017-06-27	$3.41	$3.43	$3.35	$3.38	$3.38	14,600
2017-06-26	$3.42	$3.42	$3.41	$3.41	$3.41	2,800
2017-06-23	$3.47	$3.47	$3.47	$3.47	$3.47	4,600
2017-06-22	$3.44	$3.46	$3.44	$3.45	$3.45	800
2017-06-21	$3.43	$3.45	$3.43	$3.45	$3.45	7,469
2017-06-20	$3.51	$3.51	$3.47	$3.47	$3.47	3,100
2017-06-19	$3.44	$3.44	$3.41	$3.43	$3.43	9,196
2017-06-16	$3.42	$3.44	$3.41	$3.44	$3.44	14,582
2017-06-15	$3.40	$3.41	$3.40	$3.41	$3.41	2,412
2017-06-14	$3.51	$3.55	$3.50	$3.50	$3.50	1,385
2017-06-13	$3.52	$3.53	$3.52	$3.53	$3.53	1,659
2017-06-12	$3.51	$3.52	$3.51	$3.52	$3.52	2,565
2017-06-09	$3.55	$3.56	$3.54	$3.55	$3.55	3,915
2017-06-08	$3.57	$3.57	$3.57	$3.57	$3.57	2,819
2017-06-07	$3.56	$3.59	$3.56	$3.56	$3.56	6,248
2017-06-06	$3.49	$3.50	$3.49	$3.50	$3.50	1,157
2017-06-05	$3.24	$3.24	$3.24	$3.24	$3.24	26
2017-06-02	$3.24	$3.24	$3.24	$3.24	$3.22	198
2017-06-01	$3.32	$3.32	$3.24	$3.24	$3.22	8,108
2017-05-31	$3.28	$3.29	$3.26	$3.29	$3.27	3,989
2017-05-30	$3.33	$3.33	$3.32	$3.33	$3.31	3,224
2017-05-26	$3.36	$3.37	$3.34	$3.34	$3.32	7,867
2017-05-25	$3.37	$3.38	$3.32	$3.35	$3.33	40,175
2017-05-24	$3.40	$3.41	$3.36	$3.41	$3.39	14,957
2017-05-23	$3.35	$3.36	$3.34	$3.34	$3.32	8,288
2017-05-22	$3.37	$3.37	$3.37	$3.37	$3.35	795
2017-05-19	$3.39	$3.40	$3.38	$3.40	$3.38	1,848
2017-05-18	$3.33	$3.33	$3.31	$3.32	$3.30	1,518
2017-05-17	$3.32	$3.32	$3.32	$3.32	$3.30	529
2017-05-16	$3.41	$3.41	$3.39	$3.40	$3.38	38,413
2017-05-15	$3.43	$3.43	$3.41	$3.42	$3.40	5,239
2017-05-12	$3.40	$3.40	$3.40	$3.40	$3.38	3,832
2017-05-11	$3.45	$3.45	$3.43	$3.43	$3.41	2,468
2017-05-10	$3.70	$3.70	$3.65	$3.68	$3.66	4,338
2017-05-09	$3.83	$3.86	$3.82	$3.82	$3.80	26,974
2017-05-08	$3.83	$3.83	$3.81	$3.83	$3.81	15,464
2017-05-05	$3.83	$3.83	$3.83	$3.83	$3.81	4,021
2017-05-04	$3.80	$3.80	$3.78	$3.78	$3.76	6,458
2017-05-03	$3.79	$3.79	$3.76	$3.76	$3.74	4,861
2017-05-02	$3.77	$3.80	$3.73	$3.79	$3.76	8,230
2017-05-01	$3.75	$3.75	$3.74	$3.74	$3.71	2,827
2017-04-28	$3.80	$3.80	$3.80	$3.80	$3.78	2,162
2017-04-27	$3.85	$3.86	$3.80	$3.86	$3.84	5,388
2017-04-26	$3.89	$3.92	$3.85	$3.85	$3.83	12,674
2017-04-25	$3.80	$3.80	$3.80	$3.80	$3.78	2,926
2017-04-24	$3.77	$3.77	$3.77	$3.77	$3.75	827
2017-04-21	$3.72	$3.72	$3.70	$3.71	$3.69	16,935
2017-04-20	$3.69	$3.76	$3.69	$3.76	$3.74	4,552
2017-04-19	$3.63	$3.64	$3.61	$3.63	$3.61	1,520
2017-04-18	$3.50	$3.53	$3.50	$3.53	$3.51	716
2017-04-17	$3.52	$3.52	$3.52	$3.52	$3.50	0
2017-04-13	$3.52	$3.52	$3.52	$3.52	$3.50	12,025
2017-04-12	$3.58	$3.58	$3.55	$3.55	$3.53	3,075
2017-04-11	$3.57	$3.59	$3.57	$3.58	$3.56	7,126
2017-04-10	$3.53	$3.60	$3.53	$3.59	$3.57	53,288
2017-04-07	$3.53	$3.53	$3.53	$3.53	$3.51	5,728
2017-04-06	$3.48	$3.51	$3.48	$3.49	$3.47	12,685
2017-04-05	$3.53	$3.54	$3.50	$3.50	$3.48	763
2017-04-04	$3.57	$3.61	$3.55	$3.60	$3.58	303,990
2017-04-03	$3.63	$3.63	$3.56	$3.57	$3.55	36,474
2017-03-31	$3.69	$3.69	$3.69	$3.69	$3.67	99
2017-03-30	$3.67	$3.68	$3.67	$3.67	$3.65	2,981
2017-03-29	$3.64	$3.65	$3.63	$3.63	$3.61	894
2017-03-28	$3.61	$3.69	$3.61	$3.67	$3.65	3,379
2017-03-27	$3.62	$3.62	$3.62	$3.62	$3.60	894
2017-03-24	$3.61	$3.67	$3.58	$3.60	$3.58	6,062
2017-03-23	$3.54	$3.65	$3.54	$3.65	$3.63	3,677
2017-03-22	$3.56	$3.58	$3.50	$3.58	$3.56	1,192
2017-03-21	$3.53	$3.62	$3.53	$3.62	$3.60	496
2017-03-20	$3.67	$3.67	$3.58	$3.58	$3.56	6,758
2017-03-17	$3.59	$3.63	$3.59	$3.63	$3.61	795
2017-03-16	$3.64	$3.68	$3.62	$3.63	$3.61	9,342
2017-03-15	$3.68	$3.69	$3.62	$3.67	$3.65	8,447
2017-03-14	$3.66	$3.68	$3.66	$3.66	$3.64	7,354
2017-03-13	$3.58	$3.58	$3.58	$3.58	$3.56	19,380
2017-03-10	$3.47	$3.57	$3.47	$3.57	$3.55	20,871
2017-03-09	$3.48	$3.60	$3.48	$3.56	$3.54	25,244
2017-03-08	$3.69	$3.69	$3.55	$3.55	$3.53	9,739
2017-03-07	$3.65	$3.65	$3.63	$3.64	$3.62	2,584
2017-03-06	$3.63	$3.66	$3.61	$3.65	$3.63	15,504
2017-03-03	$3.62	$3.68	$3.62	$3.68	$3.66	1,689
2017-03-02	$3.68	$3.68	$3.68	$3.68	$3.66	2,087
2017-03-01	$3.64	$3.69	$3.60	$3.66	$3.64	5,267
2017-02-28	$3.72	$3.72	$3.59	$3.59	$3.57	1,292
2017-02-27	$3.59	$3.71	$3.59	$3.63	$3.61	3,975
2017-02-24	$3.76	$3.76	$3.73	$3.75	$3.73	10,435
2017-02-23	$3.80	$3.83	$3.70	$3.71	$3.69	1,192
2017-02-22	$3.77	$3.77	$3.66	$3.70	$3.68	5,466
2017-02-21	$3.72	$3.75	$3.72	$3.72	$3.70	1,490
2017-02-17	$3.68	$3.74	$3.68	$3.72	$3.70	7,056
2017-02-16	$3.73	$3.73	$3.68	$3.73	$3.71	14,013
2017-02-15	$3.57	$3.71	$3.57	$3.71	$3.69	4,571
2017-02-14	$3.62	$3.65	$3.60	$3.65	$3.63	5,565
2017-02-13	$3.62	$3.62	$3.62	$3.62	$3.60	596
2017-02-10	$3.61	$3.62	$3.60	$3.60	$3.58	15,603
2017-02-09	$3.57	$3.61	$3.52	$3.56	$3.54	7,354
2017-02-08	$3.60	$3.60	$3.59	$3.59	$3.57	3,279
2017-02-07	$3.61	$3.61	$3.61	$3.61	$3.59	0
2017-02-06	$3.61	$3.61	$3.61	$3.61	$3.59	7,155
2017-02-03	$3.53	$3.55	$3.49	$3.53	$3.51	12,025
2017-02-02	$3.45	$3.46	$3.45	$3.46	$3.44	1,192
2017-02-01	$3.60	$3.60	$3.46	$3.53	$3.51	4,546
2017-01-31	$3.51	$3.51	$3.41	$3.41	$3.39	1,195
2017-01-30	$3.56	$3.56	$3.43	$3.43	$3.41	6,912
2017-01-27	$3.61	$3.61	$3.48	$3.50	$3.47	4,169
2017-01-26	$3.54	$3.58	$3.50	$3.50	$3.48	7,915
2017-01-25	$3.50	$3.50	$3.44	$3.44	$3.41	6,678
2017-01-24	$3.48	$3.48	$3.45	$3.45	$3.42	69,599
2017-01-23	$3.34	$3.52	$3.34	$3.52	$3.50	2,879
2017-01-20	$3.47	$3.51	$3.47	$3.51	$3.49	9,110
2017-01-19	$3.60	$3.60	$3.36	$3.49	$3.47	19,661
2017-01-18	$3.51	$3.51	$3.44	$3.47	$3.45	4,067
2017-01-17	$3.40	$3.54	$3.40	$3.50	$3.48	14,534
2017-01-13	$3.48	$3.48	$3.35	$3.40	$3.38	5,285
2017-01-12	$3.40	$3.40	$3.40	$3.40	$3.38	1,603
2017-01-11	$3.41	$3.41	$3.41	$3.41	$3.39	21,868
2017-01-10	$3.37	$3.48	$3.37	$3.48	$3.46	57,628
2017-01-09	$3.45	$3.54	$3.36	$3.53	$3.51	11,861
2017-01-06	$3.43	$3.54	$3.43	$3.43	$3.41	41,044
2017-01-05	$3.50	$3.57	$3.50	$3.56	$3.54	6,760
2017-01-04	$3.55	$3.55	$3.49	$3.51	$3.49	129,157
2017-01-03	$3.31	$3.37	$3.31	$3.37	$3.35	65,288
2016-12-30	$3.31	$3.31	$3.30	$3.30	$3.28	25,620
2016-12-29	$3.33	$3.44	$3.33	$3.33	$3.31	6,623
2016-12-28	$3.33	$3.40	$3.33	$3.40	$3.38	1,434
2016-12-27	$3.36	$3.38	$3.36	$3.38	$3.36	1,889
2016-12-23	$3.47	$3.47	$3.47	$3.47	$3.45	34
2016-12-22	$3.39	$3.47	$3.39	$3.47	$3.45	11,256
2016-12-21	$3.60	$3.60	$3.41	$3.45	$3.43	12,167
2016-12-20	$3.46	$3.49	$3.41	$3.41	$3.39	78,472
2016-12-19	$3.55	$3.55	$3.45	$3.50	$3.47	9,894
2016-12-16	$3.48	$3.63	$3.48	$3.48	$3.46	24,445
2016-12-15	$3.64	$3.64	$3.48	$3.54	$3.52	9,341
2016-12-14	$3.71	$3.71	$3.71	$3.71	$3.69	303
2016-12-13	$3.57	$3.66	$3.57	$3.65	$3.62	2,553
2016-12-12	$3.55	$3.57	$3.55	$3.56	$3.54	9,632
2016-12-09	$3.68	$3.68	$3.61	$3.67	$3.65	40,081
2016-12-08	$3.61	$3.61	$3.54	$3.55	$3.53	89,638
2016-12-07	$3.56	$3.56	$3.46	$3.51	$3.49	3,328
2016-12-06	$3.45	$3.45	$3.28	$3.30	$3.28	10,700
2016-12-05	$3.25	$3.35	$3.25	$3.30	$3.28	3,765
2016-12-02	$3.43	$3.43	$3.30	$3.30	$3.28	13,957
2016-12-01	$3.16	$3.21	$3.14	$3.21	$3.19	19,906
2016-11-30	$3.17	$3.25	$3.14	$3.25	$3.23	97,024
2016-11-29	$3.37	$3.37	$3.18	$3.18	$3.16	58,304
2016-11-28	$3.23	$3.31	$3.20	$3.20	$3.18	6,571
2016-11-25	$3.40	$3.40	$3.30	$3.36	$3.34	7,294
2016-11-23	$3.48	$3.48	$3.43	$3.47	$3.45	7,714
2016-11-22	$3.47	$3.52	$3.47	$3.52	$3.50	4,942
2016-11-21	$3.50	$3.50	$3.42	$3.42	$3.40	3,328
2016-11-18	$3.48	$3.48	$3.48	$3.48	$3.46	244
2016-11-17	$3.58	$3.58	$3.49	$3.49	$3.47	9,913
2016-11-16	$3.46	$3.52	$3.46	$3.48	$3.46	4,668
2016-11-15	$3.58	$3.58	$3.58	$3.58	$3.56	983
2016-11-14	$3.39	$3.39	$3.39	$3.39	$3.37	0
2016-11-11	$3.43	$3.47	$3.39	$3.39	$3.37	6,403
2016-11-10	$3.44	$3.44	$3.33	$3.38	$3.36	11,284
2016-11-09	$3.29	$3.29	$3.19	$3.19	$3.17	3,294
2016-11-08	$3.14	$3.28	$3.14	$3.26	$3.24	4,580
2016-11-07	$3.17	$3.25	$3.17	$3.25	$3.23	2,339
2016-11-04	$3.13	$3.13	$3.13	$3.13	$3.11	0
2016-11-03	$3.17	$3.17	$3.13	$3.13	$3.11	8,399
2016-11-02	$3.20	$3.24	$3.19	$3.24	$3.22	7,305
2016-11-01	$3.20	$3.21	$3.20	$3.21	$3.19	1,337
2016-10-31	$3.28	$3.30	$3.28	$3.30	$3.28	3,869
2016-10-28	$3.15	$3.15	$3.15	$3.15	$3.13	2,175
2016-10-27	$3.19	$3.21	$3.14	$3.21	$3.19	26,469
2016-10-26	$3.06	$3.12	$3.06	$3.07	$3.05	26,448
2016-10-25	$3.15	$3.16	$3.06	$3.14	$3.12	12,569
2016-10-24	$3.04	$3.04	$3.04	$3.04	$3.02	1,557
2016-10-21	$3.09	$3.13	$3.09	$3.13	$3.11	505
2016-10-20	$3.21	$3.21	$3.20	$3.21	$3.19	17,049
2016-10-19	$3.24	$3.25	$3.24	$3.24	$3.22	13,137
2016-10-18	$3.20	$3.20	$3.20	$3.20	$3.18	0
2016-10-17	$3.20	$3.20	$3.20	$3.20	$3.18	61
2016-10-14	$3.19	$3.20	$3.19	$3.20	$3.18	2,317
2016-10-13	$3.15	$3.16	$3.15	$3.16	$3.14	867
2016-10-12	$3.10	$3.10	$3.10	$3.10	$3.08	1,185
2016-10-11	$3.09	$3.10	$3.09	$3.10	$3.08	1,582
2016-10-10	$3.09	$3.09	$3.09	$3.09	$3.07	0
2016-10-07	$3.07	$3.09	$3.07	$3.09	$3.07	7,062
2016-10-06	$3.10	$3.10	$3.06	$3.07	$3.05	4,211
2016-10-05	$3.02	$3.10	$3.02	$3.08	$3.06	3,929
2016-10-04	$3.10	$3.10	$3.10	$3.10	$3.08	1,045
2016-10-03	$3.09	$3.09	$3.09	$3.09	$3.07	145
2016-09-30	$3.06	$3.09	$3.06	$3.09	$3.07	4,950
2016-09-29	$3.04	$3.06	$3.04	$3.06	$3.04	7,219
2016-09-28	$3.08	$3.08	$3.05	$3.05	$3.03	4,586
2016-09-27	$2.99	$3.12	$2.99	$3.03	$3.01	5,508
2016-09-26	$3.08	$3.15	$3.08	$3.15	$3.13	9,818
2016-09-23	$3.18	$3.19	$3.12	$3.12	$3.10	446
2016-09-22	$3.25	$3.27	$3.22	$3.22	$3.20	1,828
2016-09-21	$3.23	$3.27	$3.16	$3.27	$3.25	2,730
2016-09-20	$3.08	$3.08	$3.08	$3.08	$3.06	15,533
2016-09-19	$3.08	$3.08	$3.06	$3.07	$3.05	4,348
2016-09-16	$3.05	$3.05	$3.05	$3.05	$3.03	13,932
2016-09-15	$2.99	$3.07	$2.99	$3.07	$3.05	5,489
2016-09-14	$3.06	$3.08	$3.03	$3.03	$3.01	27,976
2016-09-13	$3.17	$3.17	$3.13	$3.13	$3.11	58,963
2016-09-12	$3.22	$3.22	$3.22	$3.22	$3.20	5,668
2016-09-09	$3.32	$3.32	$3.24	$3.24	$3.22	5,088
2016-09-08	$3.34	$3.34	$3.32	$3.34	$3.32	2,105
2016-09-07	$3.22	$3.26	$3.22	$3.26	$3.24	970
2016-09-06	$3.32	$3.32	$3.27	$3.27	$3.25	3,732
2016-09-02	$3.28	$3.28	$3.23	$3.25	$3.23	70,772
2016-09-01	$3.19	$3.19	$3.19	$3.19	$3.17	0
2016-08-31	$3.17	$3.20	$3.17	$3.19	$3.17	9,729
2016-08-30	$3.14	$3.15	$3.14	$3.15	$3.13	9,609
2016-08-29	$2.99	$3.15	$2.99	$3.11	$3.09	10,252
2016-08-26	$3.11	$3.15	$3.11	$3.12	$3.10	3,994
2016-08-25	$3.15	$3.16	$3.15	$3.15	$3.13	13,126
2016-08-24	$3.14	$3.14	$3.11	$3.11	$3.09	264
2016-08-23	$3.12	$3.12	$3.12	$3.12	$3.10	18
2016-08-22	$3.14	$3.14	$3.12	$3.12	$3.10	1,309
2016-08-19	$3.08	$3.09	$3.08	$3.09	$3.07	2,728
2016-08-18	$3.06	$3.06	$3.06	$3.06	$3.04	0
2016-08-17	$2.99	$3.07	$2.99	$3.06	$3.04	13,551
2016-08-16	$2.91	$2.91	$2.91	$2.91	$2.90	198
2016-08-15	$3.01	$3.05	$3.01	$3.05	$3.03	851
2016-08-12	$3.02	$3.05	$3.02	$3.05	$3.03	5,022
2016-08-11	$3.08	$3.08	$3.08	$3.08	$3.06	2,362
2016-08-10	$3.08	$3.11	$3.07	$3.08	$3.06	15,528
2016-08-09	$3.00	$3.00	$3.00	$3.00	$2.98	0
2016-08-08	$3.02	$3.04	$3.00	$3.00	$2.98	1,401
2016-08-05	$2.99	$3.00	$2.95	$3.00	$2.98	9,566
2016-08-04	$2.94	$3.09	$2.93	$3.04	$3.02	15,518
2016-08-03	$2.94	$2.94	$2.85	$2.85	$2.83	1,722
2016-08-02	$2.97	$2.97	$2.94	$2.94	$2.92	14,554
2016-08-01	$3.11	$3.11	$3.02	$3.02	$3.00	6,582
2016-07-29	$2.94	$3.03	$2.94	$3.03	$3.01	1,471
2016-07-28	$2.73	$2.73	$2.73	$2.73	$2.71	174
2016-07-27	$2.74	$2.74	$2.73	$2.73	$2.71	16,380
2016-07-26	$2.75	$2.81	$2.75	$2.81	$2.79	16,675
2016-07-25	$2.85	$2.85	$2.81	$2.81	$2.79	12,517
2016-07-22	$2.90	$2.90	$2.85	$2.85	$2.83	30,204
2016-07-21	$3.02	$3.03	$2.93	$2.95	$2.93	31,903
2016-07-20	$3.01	$3.01	$2.99	$2.99	$2.97	1,916
2016-07-19	$3.02	$3.07	$2.93	$3.07	$3.05	6,560
2016-07-18	$2.98	$3.03	$2.98	$3.02	$3.00	6,413
2016-07-15	$3.02	$3.02	$2.96	$3.02	$3.00	2,419
2016-07-14	$2.94	$2.94	$2.94	$2.94	$2.92	46
2016-07-13	$2.88	$2.94	$2.87	$2.94	$2.92	2,705
2016-07-12	$2.96	$2.96	$2.86	$2.91	$2.89	18,926
2016-07-11	$2.88	$2.88	$2.82	$2.82	$2.80	10,337
2016-07-08	$2.75	$2.77	$2.75	$2.77	$2.75	3,895
2016-07-07	$2.67	$2.75	$2.67	$2.75	$2.73	1,755
2016-07-06	$2.68	$2.78	$2.68	$2.78	$2.77	4,211
2016-07-05	$2.81	$2.81	$2.79	$2.80	$2.78	7,585
2016-07-01	$2.88	$2.88	$2.79	$2.83	$2.81	3,653
2016-06-30	$2.84	$2.94	$2.80	$2.94	$2.92	2,774
2016-06-29	$2.83	$2.87	$2.80	$2.87	$2.85	21,206
2016-06-28	$2.82	$2.84	$2.77	$2.77	$2.75	11,960
2016-06-27	$2.79	$2.79	$2.75	$2.76	$2.74	18,972
2016-06-24	$2.99	$2.99	$2.95	$2.99	$2.97	7,162
2016-06-23	$3.00	$3.11	$3.00	$3.11	$3.09	6,148
2016-06-22	$3.04	$3.07	$3.04	$3.07	$3.05	476
2016-06-21	$2.99	$3.03	$2.97	$3.03	$3.01	8,422
2016-06-20	$3.18	$3.18	$3.03	$3.03	$3.01	4,727
2016-06-17	$2.98	$3.10	$2.96	$3.10	$3.08	2,629
2016-06-16	$2.86	$3.02	$2.86	$2.97	$2.95	8,614
2016-06-15	$3.01	$3.01	$2.93	$2.95	$2.93	11,846
2016-06-14	$2.88	$2.88	$2.88	$2.88	$2.86	2,031
2016-06-13	$2.92	$2.92	$2.80	$2.80	$2.78	12,241
2016-06-10	$2.88	$2.90	$2.86	$2.86	$2.84	3,345
2016-06-09	$2.96	$3.07	$2.92	$2.92	$2.90	2,416
2016-06-08	$3.05	$3.08	$3.05	$3.05	$3.03	8,809
2016-06-07	$3.09	$3.15	$3.09	$3.15	$3.13	439
2016-06-06	$2.94	$2.97	$2.94	$2.97	$2.95	1,683
2016-06-03	$3.09	$3.10	$3.08	$3.10	$3.08	2,674
2016-06-02	$3.15	$3.20	$3.15	$3.15	$3.13	6,385
2016-06-01	$3.21	$3.21	$3.20	$3.20	$3.18	3,661
2016-05-31	$3.18	$3.18	$3.18	$3.18	$3.16	0
2016-05-27	$3.18	$3.20	$3.17	$3.18	$3.16	27,194
2016-05-26	$3.17	$3.17	$3.15	$3.17	$3.15	1,391
2016-05-25	$3.01	$3.15	$3.01	$3.15	$3.13	1,426
2016-05-24	$3.09	$3.15	$3.09	$3.15	$3.13	4,475
2016-05-23	$3.16	$3.16	$3.16	$3.16	$3.14	6,381
2016-05-20	$3.17	$3.17	$3.17	$3.17	$3.15	11
2016-05-19	$3.16	$3.18	$3.15	$3.17	$3.15	3,986
2016-05-18	$3.11	$3.16	$3.11	$3.16	$3.14	3,081
2016-05-17	$2.99	$2.99	$2.95	$2.95	$2.93	14,333
2016-05-16	$3.08	$3.08	$3.08	$3.08	$3.06	198
2016-05-13	$3.10	$3.10	$2.98	$3.00	$2.98	3,748
2016-05-12	$3.18	$3.18	$3.11	$3.11	$3.09	2,087
2016-05-11	$2.97	$3.11	$2.97	$3.10	$3.08	8,639
2016-05-10	$2.91	$2.91	$2.91	$2.91	$2.89	502
2016-05-09	$2.84	$2.84	$2.83	$2.83	$2.81	2,008
2016-05-06	$2.80	$2.80	$2.80	$2.80	$2.78	430
2016-05-05	$2.68	$2.68	$2.68	$2.68	$2.66	693
2016-05-04	$2.72	$2.83	$2.72	$2.83	$2.81	10,733
2016-05-03	$2.72	$2.72	$2.72	$2.72	$2.70	423
2016-05-02	$2.73	$2.80	$2.70	$2.70	$2.68	4,698
2016-04-29	$2.75	$2.75	$2.75	$2.75	$2.73	19,085
2016-04-28	$2.91	$2.91	$2.91	$2.91	$2.89	37,364
2016-04-27	$3.00	$3.00	$3.00	$3.00	$2.98	1,176
2016-04-26	$2.96	$3.02	$2.96	$3.02	$3.00	1,492
2016-04-25	$3.09	$3.09	$3.01	$3.01	$3.00	1,602
2016-04-22	$3.08	$3.12	$2.97	$3.05	$3.03	3,654
2016-04-21	$2.85	$2.91	$2.85	$2.91	$2.90	12,904
2016-04-20	$2.93	$2.93	$2.86	$2.87	$2.85	35,239
2016-04-19	$2.93	$2.93	$2.90	$2.90	$2.88	28,449
2016-04-18	$2.71	$2.80	$2.71	$2.80	$2.78	18,085
2016-04-15	$2.87	$2.87	$2.87	$2.87	$2.85	880
2016-04-14	$2.85	$2.87	$2.83	$2.86	$2.84	39,471
2016-04-13	$2.79	$2.90	$2.79	$2.85	$2.83	9,545
2016-04-12	$2.78	$2.78	$2.78	$2.78	$2.76	406
2016-04-11	$2.53	$2.54	$2.51	$2.54	$2.52	1,002
2016-04-08	$2.49	$2.49	$2.49	$2.49	$2.47	64
2016-04-07	$2.39	$2.49	$2.39	$2.49	$2.47	21,373
2016-04-06	$2.44	$2.50	$2.40	$2.40	$2.39	19,924
2016-04-05	$2.42	$2.47	$2.42	$2.42	$2.41	3,616
2016-04-04	$2.54	$2.56	$2.50	$2.50	$2.48	4,712
2016-04-01	$2.69	$2.69	$2.69	$2.69	$2.67	0
2016-03-31	$2.65	$2.69	$2.65	$2.69	$2.67	2,147
2016-03-30	$2.57	$2.66	$2.57	$2.66	$2.64	11,976
2016-03-29	$2.65	$2.67	$2.63	$2.65	$2.63	3,770
2016-03-28	$2.67	$2.67	$2.64	$2.64	$2.62	9,748
2016-03-24	$2.64	$2.68	$2.49	$2.68	$2.66	2,390
2016-03-23	$2.58	$2.71	$2.58	$2.64	$2.62	110,689
2016-03-22	$2.75	$2.75	$2.73	$2.73	$2.71	5,451
2016-03-21	$2.73	$2.82	$2.72	$2.72	$2.70	3,881
2016-03-18	$2.76	$2.79	$2.75	$2.75	$2.73	5,921
2016-03-17	$2.74	$2.78	$2.74	$2.78	$2.76	10,775
2016-03-16	$2.76	$2.76	$2.76	$2.76	$2.74	0
2016-03-15	$2.75	$2.82	$2.73	$2.76	$2.74	18,765
2016-03-14	$2.80	$2.80	$2.75	$2.75	$2.73	1,635
2016-03-11	$2.70	$2.72	$2.70	$2.72	$2.70	8,147
2016-03-10	$2.61	$2.61	$2.61	$2.61	$2.59	5,278
2016-03-09	$2.58	$2.63	$2.58	$2.63	$2.61	6,880
2016-03-08	$2.69	$2.71	$2.69	$2.69	$2.67	9,433
2016-03-07	$2.67	$2.78	$2.65	$2.69	$2.67	31,964
2016-03-04	$2.64	$2.74	$2.64	$2.64	$2.62	34,893
2016-03-03	$2.65	$2.69	$2.54	$2.68	$2.66	5,474
2016-03-02	$2.42	$2.42	$2.42	$2.42	$2.41	5,246
2016-03-01	$2.49	$2.49	$2.45	$2.49	$2.47	3,312
2016-02-29	$2.42	$2.42	$2.42	$2.42	$2.41	2,484
2016-02-26	$2.37	$2.37	$2.36	$2.37	$2.35	963
2016-02-25	$2.41	$2.41	$2.41	$2.41	$2.40	1,987
2016-02-24	$2.42	$2.42	$2.41	$2.41	$2.40	12,134
2016-02-23	$2.45	$2.48	$2.45	$2.48	$2.46	1,042
2016-02-22	$2.51	$2.54	$2.49	$2.54	$2.52	14,257
2016-02-19	$2.65	$2.65	$2.53	$2.53	$2.51	609
2016-02-18	$2.60	$2.60	$2.50	$2.59	$2.57	2,578
2016-02-17	$2.57	$2.57	$2.45	$2.45	$2.43	5,617
2016-02-16	$2.35	$2.35	$2.35	$2.35	$2.34	0
2016-02-12	$2.35	$2.35	$2.31	$2.35	$2.34	6,555
2016-02-11	$2.22	$2.33	$2.22	$2.33	$2.32	4,628
2016-02-10	$2.37	$2.37	$2.27	$2.27	$2.26	5,826
2016-02-09	$2.45	$2.47	$2.40	$2.40	$2.39	5,049
2016-02-08	$2.59	$2.62	$2.59	$2.61	$2.59	1,682
2016-02-05	$2.66	$2.66	$2.66	$2.66	$2.64	2,176
2016-02-04	$2.62	$2.69	$2.58	$2.58	$2.56	15,042
2016-02-03	$2.59	$2.67	$2.59	$2.65	$2.63	15,973
2016-02-02	$2.62	$2.75	$2.60	$2.74	$2.72	11,117
2016-02-01	$2.69	$2.75	$2.66	$2.75	$2.73	20,041
2016-01-29	$3.13	$3.15	$3.05	$3.05	$3.03	13,214
2016-01-28	$3.54	$3.54	$3.45	$3.46	$3.44	8,498
2016-01-27	$3.56	$3.64	$3.55	$3.57	$3.55	7,768
2016-01-26	$3.51	$3.54	$3.51	$3.54	$3.52	15,627
2016-01-25	$3.47	$3.53	$3.47	$3.53	$3.51	1,546
2016-01-22	$3.44	$3.52	$3.40	$3.48	$3.45	14,983
2016-01-21	$3.30	$3.44	$3.30	$3.44	$3.42	11,295
2016-01-20	$3.39	$3.43	$3.33	$3.34	$3.32	4,894
2016-01-19	$3.61	$3.61	$3.52	$3.52	$3.50	13,439
2016-01-15	$3.56	$3.56	$3.49	$3.49	$3.47	14,410
2016-01-14	$3.54	$3.65	$3.54	$3.61	$3.59	2,390
2016-01-13	$3.55	$3.60	$3.50	$3.50	$3.48	739
2016-01-12	$3.60	$3.63	$3.55	$3.60	$3.58	12,886
2016-01-11	$3.61	$3.65	$3.61	$3.65	$3.63	14,636
2016-01-08	$3.63	$3.67	$3.52	$3.61	$3.59	4,032
2016-01-07	$3.71	$3.72	$3.67	$3.71	$3.69	7,436
2016-01-06	$3.72	$3.76	$3.72	$3.76	$3.74	3,620
2016-01-05	$3.74	$3.75	$3.74	$3.75	$3.73	3,752
2016-01-04	$3.67	$3.72	$3.67	$3.72	$3.70	17,273
2015-12-31	$3.71	$3.71	$3.71	$3.71	$3.71	995
2015-12-30	$3.62	$3.75	$3.62	$3.75	$3.75	3,789
2015-12-29	$3.70	$3.70	$3.66	$3.68	$3.68	27,972
2015-12-28	$3.61	$3.65	$3.57	$3.65	$3.65	6,344
2015-12-24	$3.58	$3.63	$3.58	$3.60	$3.60	12,041
2015-12-23	$3.56	$3.57	$3.53	$3.57	$3.57	77,813
2015-12-22	$3.60	$3.60	$3.58	$3.58	$3.58	17,711
2015-12-21	$3.53	$3.67	$3.52	$3.60	$3.60	40,133
2015-12-18	$3.52	$3.52	$3.50	$3.50	$3.50	5,779
2015-12-17	$3.54	$3.54	$3.53	$3.53	$3.53	13,691
2015-12-16	$3.59	$3.59	$3.51	$3.54	$3.54	23,817
2015-12-15	$3.46	$3.54	$3.45	$3.46	$3.46	35,151
2015-12-14	$3.63	$3.66	$3.60	$3.60	$3.60	35,197
2015-12-11	$3.46	$3.58	$3.46	$3.58	$3.58	25,100
2015-12-10	$3.56	$3.58	$3.56	$3.57	$3.57	10,125
2015-12-09	$3.62	$3.68	$3.54	$3.58	$3.58	22,226
2015-12-08	$3.58	$3.69	$3.58	$3.69	$3.69	18,560
2015-12-07	$3.70	$3.82	$3.70	$3.72	$3.72	24,816
2015-12-04	$3.69	$3.71	$3.69	$3.71	$3.71	13,928
2015-12-03	$3.70	$3.70	$3.70	$3.70	$3.70	829
2015-12-02	$3.74	$3.89	$3.74	$3.80	$3.80	45,650
2015-12-01	$3.83	$3.83	$3.83	$3.83	$3.83	1,444
2015-11-30	$3.72	$3.84	$3.72	$3.74	$3.74	19,791
2015-11-27	$3.75	$3.89	$3.75	$3.89	$3.89	10,261
2015-11-25	$3.79	$3.79	$3.74	$3.74	$3.74	1,240
2015-11-24	$3.96	$3.96	$3.93	$3.93	$3.93	21,269
2015-11-23	$3.85	$3.85	$3.82	$3.82	$3.82	2,154
2015-11-20	$3.96	$3.96	$3.82	$3.94	$3.94	26,052
2015-11-19	$3.87	$3.97	$3.87	$3.97	$3.97	10,860
2015-11-18	$3.94	$3.99	$3.80	$3.92	$3.92	34,704
2015-11-17	$3.87	$3.87	$3.82	$3.82	$3.82	3,403
2015-11-16	$3.76	$3.86	$3.76	$3.86	$3.86	0
2015-11-13	$3.76	$3.86	$3.76	$3.86	$3.86	6,333
2015-11-12	$3.87	$3.88	$3.81	$3.88	$3.88	6,841
2015-11-11	$3.93	$3.98	$3.88	$3.95	$3.95	79,911
2015-11-10	$3.92	$3.97	$3.91	$3.91	$3.91	27,406
2015-11-09	$4.04	$4.08	$3.96	$3.96	$3.96	1,738
2015-11-06	$3.95	$3.99	$3.91	$3.91	$3.91	14,892
2015-11-05	$3.98	$4.00	$3.89	$4.00	$4.00	0
2015-11-04	$3.98	$4.00	$3.89	$4.00	$4.00	33,341
2015-11-03	$4.12	$4.12	$4.12	$4.12	$4.12	2,825
2015-11-02	$4.00	$4.10	$4.00	$4.08	$4.08	23,672
2015-10-30	$4.29	$4.29	$4.29	$4.29	$4.29	10,971
2015-10-29	$4.25	$4.26	$4.25	$4.26	$4.26	7,127
2015-10-28	$4.22	$4.30	$4.22	$4.27	$4.27	7,166
2015-10-27	$4.29	$4.31	$4.29	$4.31	$4.31	21,887
2015-10-26	$4.26	$4.27	$4.15	$4.15	$4.15	0
2015-10-23	$4.26	$4.27	$4.15	$4.15	$4.15	12,550
2015-10-22	$4.29	$4.29	$4.29	$4.29	$4.29	25,626
2015-10-21	$4.25	$4.25	$4.20	$4.20	$4.20	20,503
2015-10-20	$4.03	$4.16	$4.03	$4.16	$4.16	4,010
2015-10-19	$4.20	$4.20	$4.18	$4.20	$4.20	0
2015-10-16	$4.20	$4.20	$4.18	$4.20	$4.20	4,419
2015-10-15	$4.20	$4.20	$4.13	$4.13	$4.13	7,532
2015-10-14	$4.13	$4.13	$4.13	$4.13	$4.13	0
2015-10-13	$4.13	$4.13	$4.13	$4.13	$4.13	1,332
2015-10-12	$4.11	$4.19	$4.02	$4.19	$4.19	0
2015-10-09	$4.11	$4.19	$4.02	$4.19	$4.19	8,479
2015-10-08	$4.25	$4.28	$4.25	$4.28	$4.28	16,490
2015-10-07	$4.40	$4.41	$4.40	$4.41	$4.41	500
2015-10-06	$4.18	$4.19	$4.16	$4.19	$4.19	681
2015-10-05	$4.16	$4.20	$4.12	$4.20	$4.20	569,634
2015-10-02	$4.12	$4.45	$4.12	$4.25	$4.25	369,239
2015-10-01	$4.20	$4.28	$4.19	$4.28	$4.28	1,579,558
2015-09-30	$4.19	$4.19	$4.19	$4.19	$4.19	289
2015-09-29	$4.20	$4.20	$4.20	$4.20	$4.20	0
2015-09-28	$4.20	$4.20	$4.20	$4.20	$4.20	650
2015-09-25	$4.26	$4.26	$4.26	$4.26	$4.26	354
2015-09-24	$4.03	$4.03	$4.02	$4.02	$4.02	1,251
2015-09-23	$4.12	$4.12	$4.12	$4.12	$4.12	2,535
2015-09-22	$4.02	$4.02	$4.02	$4.02	$4.02	615
2015-09-21	$4.23	$4.23	$4.23	$4.23	$4.23	0
2015-09-18	$4.23	$4.23	$4.23	$4.23	$4.23	0
2015-09-17	$4.23	$4.23	$4.23	$4.23	$4.23	0
2015-09-16	$4.23	$4.23	$4.23	$4.23	$4.23	0
2015-09-15	$4.23	$4.23	$4.23	$4.23	$4.23	1,347
2015-09-14	$4.19	$4.28	$4.19	$4.28	$4.28	657
2015-09-11	$4.28	$4.28	$4.28	$4.28	$4.28	1,833
2015-09-10	$4.13	$4.13	$4.13	$4.13	$4.13	0
2015-09-09	$4.13	$4.13	$4.13	$4.13	$4.13	0
2015-09-08	$4.13	$4.13	$4.13	$4.13	$4.13	1,047
2015-09-04	$4.29	$4.29	$4.29	$4.29	$4.29	0
2015-09-03	$4.29	$4.29	$4.29	$4.29	$4.29	0
2015-09-02	$4.29	$4.29	$4.29	$4.29	$4.29	1,140
2015-09-01	$4.40	$4.40	$4.40	$4.40	$4.40	0
2015-08-31	$4.40	$4.40	$4.40	$4.40	$4.40	403
2015-08-28	$4.40	$4.40	$4.40	$4.40	$4.40	100
2015-08-27	$4.28	$4.28	$4.28	$4.28	$4.28	203
2015-08-26	$4.17	$4.21	$4.16	$4.20	$4.20	13,824
2015-08-25	$4.16	$4.16	$4.10	$4.10	$4.10	7,051
2015-08-24	$4.48	$4.48	$4.48	$4.48	$4.48	0
2015-08-21	$4.48	$4.48	$4.48	$4.48	$4.48	0
2015-08-20	$4.48	$4.48	$4.48	$4.48	$4.48	0
2015-08-19	$4.48	$4.48	$4.48	$4.48	$4.48	0
2015-08-18	$4.48	$4.48	$4.48	$4.48	$4.48	0
2015-08-17	$4.48	$4.48	$4.48	$4.48	$4.48	0
2015-08-14	$4.48	$4.48	$4.48	$4.48	$4.48	795
2015-08-13	$4.49	$4.49	$4.46	$4.47	$4.47	0
2015-08-12	$4.49	$4.49	$4.46	$4.47	$4.47	5,300
2015-08-11	$4.55	$4.55	$4.55	$4.55	$4.55	268
2015-08-10	$4.56	$4.56	$4.55	$4.55	$4.55	600
2015-08-07	$4.72	$4.72	$4.72	$4.72	$4.72	0
2015-08-06	$4.72	$4.72	$4.72	$4.72	$4.72	0
2015-08-05	$4.72	$4.72	$4.72	$4.72	$4.72	155
2015-08-04	$4.57	$4.57	$4.57	$4.57	$4.57	113
2015-08-03	$4.34	$4.34	$4.34	$4.34	$4.34	0
2015-07-31	$4.34	$4.34	$4.34	$4.34	$4.34	1,658
2015-07-30	$4.19	$4.19	$4.19	$4.19	$4.19	286
2015-07-29	$4.31	$4.31	$4.31	$4.31	$4.31	0
2015-07-28	$4.31	$4.31	$4.31	$4.31	$4.31	0
2015-07-27	$4.31	$4.31	$4.31	$4.31	$4.31	449
2015-07-24	$4.40	$4.40	$4.40	$4.40	$4.40	0
2015-07-23	$4.40	$4.40	$4.40	$4.40	$4.40	0
2015-07-22	$4.40	$4.40	$4.40	$4.40	$4.40	0
2015-07-21	$4.40	$4.40	$4.40	$4.40	$4.40	0
2015-07-20	$4.40	$4.40	$4.40	$4.40	$4.40	0
2015-07-17	$4.40	$4.40	$4.40	$4.40	$4.40	1,087
2015-07-16	$4.40	$4.40	$4.39	$4.39	$4.39	2,174
2015-07-15	$4.35	$4.35	$4.35	$4.35	$4.35	868
2015-07-14	$4.24	$4.24	$4.24	$4.24	$4.24	0
2015-07-13	$4.24	$4.24	$4.24	$4.24	$4.24	100
2015-07-10	$4.22	$4.22	$4.22	$4.22	$4.22	0
2015-07-09	$4.22	$4.22	$4.22	$4.22	$4.22	0
2015-07-08	$4.22	$4.22	$4.22	$4.22	$4.22	319
2015-07-07	$4.30	$4.30	$4.30	$4.30	$4.30	2,600
2015-07-06	$4.30	$4.44	$4.30	$4.44	$4.44	600
2015-07-02	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-07-01	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-29	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-26	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-25	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-24	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-23	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-22	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-19	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-18	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-17	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-16	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-15	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-12	$4.07	$4.07	$4.07	$4.07	$4.07	0
2015-06-11	$4.07	$4.07	$4.07	$4.07	$4.07	102
2015-06-10	$4.01	$4.15	$4.01	$4.15	$4.15	0
2015-06-09	$4.01	$4.15	$4.01	$4.15	$4.15	0
2015-06-08	$4.01	$4.15	$4.01	$4.15	$4.15	0
2015-06-05	$4.01	$4.15	$4.01	$4.15	$4.15	0
2015-06-04	$4.01	$4.15	$4.01	$4.15	$4.15	3,544
2015-06-03	$4.10	$4.10	$4.10	$4.10	$4.10	2,176
2015-06-02	$4.14	$4.17	$4.14	$4.17	$4.17	4,329
2015-06-01	$4.12	$4.20	$4.12	$4.20	$4.20	894
2015-05-29	$4.06	$4.10	$4.06	$4.10	$4.10	2,394

Shinsei Bank Ltd (SKLKY) News Headlines

Recent Shinsei Bank Ltd (SKLKY) News

Similar Companies to Shinsei Bank Ltd (SKLKY) 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	--	--	--

Shinsei Bank Ltd (SKLKY) Exchange: PINK