Atlantic Gold Corp (SPVEF) Stock

Data as of May 3, 2024

$2.18 ($-0.02) -0.90%

Atlantic Gold Corp - Daily Information

Click for more stock information on Atlantic Gold Corp.

Daily Information	Data
Date	May 3, 2024
Open	$2.18
Previous Close	$2.18
High	$2.21
Low	$2.18
Adjusted Open	$2.18
Previous Adjusted Close	$2.18
Adjusted High	$2.21
Adjusted Low	$2.18

About Atlantic Gold Corp (SPVEF)

No Description Available

Invest in Atlantic Gold Corp (SPVEF)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Atlantic Gold Corp (SPVEF)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-07-22	$2.18	$2.21	$2.18	$2.18	$2.18	3,052
2019-07-19	$2.24	$2.24	$2.14	$2.20	$2.20	28,969
2019-07-18	$2.23	$2.24	$2.22	$2.24	$2.24	13,996
2019-07-17	$2.19	$2.25	$2.17	$2.23	$2.23	17,954
2019-07-16	$2.22	$2.23	$2.21	$2.22	$2.22	8,035
2019-07-15	$2.22	$2.23	$2.21	$2.22	$2.22	15,388
2019-07-12	$2.21	$2.21	$2.21	$2.21	$2.21	1,175
2019-07-11	$2.21	$2.21	$2.20	$2.21	$2.21	4,972
2019-07-10	$2.21	$2.22	$2.20	$2.21	$2.21	18,795
2019-07-09	$2.20	$2.21	$2.19	$2.20	$2.20	15,580
2019-07-08	$2.20	$2.21	$2.20	$2.20	$2.20	8,925
2019-07-05	$2.21	$2.21	$2.19	$2.19	$2.19	7,910
2019-07-03	$2.20	$2.21	$2.20	$2.21	$2.21	42,912
2019-07-02	$2.21	$2.21	$2.14	$2.21	$2.21	55,660
2019-07-01	$2.31	$2.36	$2.05	$2.11	$2.11	28,420
2019-06-28	$2.20	$2.21	$2.19	$2.19	$2.19	19,930
2019-06-27	$2.18	$2.20	$2.18	$2.20	$2.20	10,265
2019-06-26	$2.19	$2.20	$2.18	$2.18	$2.18	47,373
2019-06-25	$2.18	$2.19	$2.13	$2.18	$2.18	36,451
2019-06-24	$2.15	$2.19	$2.15	$2.17	$2.17	113,504
2019-06-21	$2.15	$2.19	$2.15	$2.18	$2.18	187,630
2019-06-20	$2.13	$2.18	$2.13	$2.18	$2.18	133,979
2019-06-19	$2.15	$2.17	$2.15	$2.16	$2.16	100,032
2019-06-18	$2.13	$2.16	$2.13	$2.16	$2.16	40,299
2019-06-17	$2.10	$2.15	$2.09	$2.14	$2.14	42,452
2019-06-14	$2.13	$2.16	$2.13	$2.13	$2.13	42,226
2019-06-13	$2.15	$2.17	$2.14	$2.16	$2.16	25,452
2019-06-12	$2.16	$2.17	$2.15	$2.15	$2.15	42,297
2019-06-11	$2.16	$2.17	$2.15	$2.15	$2.15	15,823
2019-06-10	$2.17	$2.17	$2.16	$2.17	$2.17	84,885
2019-06-07	$2.13	$2.17	$2.13	$2.16	$2.16	130,859
2019-06-06	$2.13	$2.15	$2.13	$2.15	$2.15	155,983
2019-06-05	$2.13	$2.14	$2.13	$2.14	$2.14	99,399
2019-06-04	$2.13	$2.14	$2.12	$2.14	$2.14	313,774
2019-06-03	$2.14	$2.14	$2.12	$2.14	$2.14	208,840
2019-05-31	$2.12	$2.14	$2.10	$2.14	$2.14	85,223
2019-05-30	$2.10	$2.14	$2.10	$2.12	$2.12	369,087
2019-05-29	$2.12	$2.13	$2.07	$2.12	$2.12	122,997
2019-05-28	$2.12	$2.13	$2.11	$2.13	$2.13	75,408
2019-05-24	$2.11	$2.15	$2.11	$2.13	$2.13	52,229
2019-05-23	$2.13	$2.14	$2.13	$2.13	$2.13	50,289
2019-05-22	$2.15	$2.16	$2.14	$2.14	$2.14	63,863
2019-05-21	$2.14	$2.17	$2.12	$2.16	$2.16	162,901
2019-05-20	$2.13	$2.14	$2.10	$2.13	$2.13	122,587
2019-05-17	$2.10	$2.15	$2.10	$2.14	$2.14	247,071
2019-05-16	$2.14	$2.16	$2.09	$2.14	$2.14	518,166
2019-05-15	$2.06	$2.15	$2.06	$2.14	$2.14	3,179,684
2019-05-14	$1.56	$1.57	$1.53	$1.56	$1.56	35,913
2019-05-13	$1.47	$1.56	$1.47	$1.56	$1.56	114,882
2019-05-10	$1.61	$1.61	$1.48	$1.50	$1.50	142,835
2019-05-09	$1.62	$1.64	$1.62	$1.64	$1.64	50,635
2019-05-08	$1.70	$1.70	$1.61	$1.62	$1.62	46,910
2019-05-07	$1.55	$1.69	$1.55	$1.69	$1.69	39,300
2019-05-06	$1.65	$1.65	$1.62	$1.64	$1.64	37,052
2019-05-03	$1.64	$1.64	$1.61	$1.64	$1.64	43,323
2019-05-02	$1.60	$1.63	$1.56	$1.63	$1.63	43,573
2019-05-01	$1.70	$1.70	$1.59	$1.60	$1.60	41,275
2019-04-30	$1.57	$1.68	$1.53	$1.68	$1.68	81,879
2019-04-29	$1.56	$1.61	$1.54	$1.57	$1.57	79,179
2019-04-26	$1.54	$1.59	$1.54	$1.54	$1.54	47,115
2019-04-25	$1.56	$1.56	$1.53	$1.55	$1.55	20,020
2019-04-24	$1.52	$1.57	$1.51	$1.55	$1.55	60,914
2019-04-23	$1.56	$1.56	$1.50	$1.52	$1.52	66,719
2019-04-22	$1.56	$1.60	$1.55	$1.57	$1.57	65,669
2019-04-18	$1.61	$1.61	$1.51	$1.56	$1.56	93,715
2019-04-17	$1.62	$1.62	$1.54	$1.54	$1.54	79,478
2019-04-16	$1.64	$1.64	$1.55	$1.57	$1.57	120,597
2019-04-15	$1.62	$1.62	$1.55	$1.61	$1.61	87,622
2019-04-12	$1.50	$1.58	$1.50	$1.58	$1.58	85,921
2019-04-11	$1.55	$1.57	$1.48	$1.53	$1.53	241,840
2019-04-10	$1.68	$1.68	$1.56	$1.57	$1.57	542,465
2019-04-09	$1.62	$1.63	$1.60	$1.62	$1.62	445,242
2019-04-08	$1.54	$1.64	$1.52	$1.59	$1.59	329,266
2019-04-05	$1.50	$1.52	$1.49	$1.52	$1.52	26,318
2019-04-04	$1.52	$1.53	$1.47	$1.51	$1.51	39,220
2019-04-03	$1.56	$1.58	$1.55	$1.56	$1.56	30,075
2019-04-02	$1.53	$1.57	$1.52	$1.57	$1.57	27,756
2019-04-01	$1.61	$1.61	$1.55	$1.57	$1.57	40,671
2019-03-29	$1.60	$1.64	$1.58	$1.60	$1.60	31,361
2019-03-28	$1.64	$1.64	$1.58	$1.63	$1.63	31,994
2019-03-27	$1.71	$1.72	$1.68	$1.68	$1.68	66,325
2019-03-26	$1.65	$1.70	$1.61	$1.70	$1.70	73,232
2019-03-25	$1.74	$1.76	$1.64	$1.64	$1.64	411,680
2019-03-22	$1.74	$1.74	$1.72	$1.73	$1.73	24,894
2019-03-21	$1.71	$1.74	$1.67	$1.74	$1.74	31,416
2019-03-20	$1.62	$1.70	$1.60	$1.70	$1.70	34,400
2019-03-19	$1.59	$1.63	$1.59	$1.62	$1.62	146,958
2019-03-18	$1.68	$1.68	$1.56	$1.61	$1.61	365,788
2019-03-15	$1.68	$1.71	$1.67	$1.69	$1.69	20,972
2019-03-14	$1.67	$1.70	$1.63	$1.67	$1.67	191,704
2019-03-13	$1.74	$1.75	$1.69	$1.73	$1.73	195,811
2019-03-12	$1.73	$1.76	$1.73	$1.75	$1.75	63,810
2019-03-11	$1.71	$1.73	$1.69	$1.71	$1.71	57,420
2019-03-08	$1.63	$1.72	$1.63	$1.71	$1.71	115,720
2019-03-07	$1.56	$1.63	$1.53	$1.60	$1.60	75,744
2019-03-06	$1.57	$1.58	$1.53	$1.56	$1.56	33,867
2019-03-05	$1.59	$1.64	$1.58	$1.58	$1.58	25,558
2019-03-04	$1.54	$1.58	$1.50	$1.57	$1.57	214,831
2019-03-01	$1.67	$1.67	$1.56	$1.60	$1.60	56,998
2019-02-28	$1.62	$1.70	$1.62	$1.69	$1.69	10,970
2019-02-27	$1.63	$1.67	$1.62	$1.67	$1.67	34,864
2019-02-26	$1.66	$1.66	$1.62	$1.64	$1.64	30,308
2019-02-25	$1.67	$1.71	$1.63	$1.65	$1.65	95,955
2019-02-22	$1.61	$1.67	$1.60	$1.67	$1.67	77,260
2019-02-21	$1.61	$1.63	$1.58	$1.63	$1.63	43,846
2019-02-20	$1.71	$1.71	$1.58	$1.60	$1.60	118,174
2019-02-19	$1.57	$1.67	$1.57	$1.65	$1.65	332,150
2019-02-15	$1.50	$1.57	$1.49	$1.57	$1.57	157,068
2019-02-14	$1.50	$1.50	$1.44	$1.49	$1.49	47,080
2019-02-13	$1.52	$1.52	$1.48	$1.48	$1.48	132,451
2019-02-12	$1.48	$1.51	$1.47	$1.49	$1.49	123,269
2019-02-11	$1.48	$1.48	$1.42	$1.46	$1.46	27,485
2019-02-08	$1.40	$1.45	$1.40	$1.45	$1.45	40,476
2019-02-07	$1.42	$1.44	$1.37	$1.39	$1.39	64,010
2019-02-06	$1.41	$1.42	$1.37	$1.41	$1.41	65,455
2019-02-05	$1.30	$1.40	$1.30	$1.40	$1.40	79,366
2019-02-04	$1.34	$1.35	$1.31	$1.34	$1.34	59,255
2019-02-01	$1.40	$1.40	$1.33	$1.33	$1.33	72,642
2019-01-31	$1.43	$1.45	$1.39	$1.40	$1.40	106,682
2019-01-30	$1.44	$1.48	$1.43	$1.44	$1.44	148,837
2019-01-29	$1.37	$1.47	$1.37	$1.44	$1.44	334,605
2019-01-28	$1.35	$1.38	$1.31	$1.38	$1.38	432,298
2019-01-25	$1.25	$1.32	$1.25	$1.31	$1.31	176,380
2019-01-24	$1.16	$1.23	$1.16	$1.23	$1.23	14,000
2019-01-23	$1.22	$1.22	$1.18	$1.19	$1.19	10,580
2019-01-22	$1.16	$1.22	$1.16	$1.21	$1.21	25,134
2019-01-18	$1.25	$1.25	$1.17	$1.18	$1.18	109,044
2019-01-17	$1.24	$1.27	$1.23	$1.24	$1.24	8,190
2019-01-16	$1.30	$1.31	$1.28	$1.31	$1.31	21,099
2019-01-15	$1.28	$1.31	$1.26	$1.31	$1.31	3,703
2019-01-14	$1.22	$1.30	$1.22	$1.27	$1.27	4,634
2019-01-11	$1.29	$1.30	$1.25	$1.25	$1.25	8,327
2019-01-10	$1.32	$1.32	$1.29	$1.29	$1.29	9,499
2019-01-09	$1.33	$1.35	$1.31	$1.34	$1.34	7,345
2019-01-08	$1.27	$1.30	$1.23	$1.28	$1.28	55,319
2019-01-07	$1.30	$1.32	$1.29	$1.30	$1.30	19,032
2019-01-04	$1.31	$1.31	$1.28	$1.29	$1.29	16,259
2019-01-03	$1.27	$1.31	$1.26	$1.31	$1.31	15,500
2019-01-02	$1.18	$1.24	$1.18	$1.22	$1.22	26,608
2018-12-31	$1.22	$1.22	$1.20	$1.21	$1.21	23,935
2018-12-28	$1.25	$1.25	$1.17	$1.21	$1.21	7,976
2018-12-27	$1.25	$1.25	$1.21	$1.22	$1.22	42,436
2018-12-26	$1.30	$1.30	$1.18	$1.27	$1.27	28,874
2018-12-24	$1.26	$1.27	$1.24	$1.26	$1.26	18,795
2018-12-21	$1.30	$1.30	$1.24	$1.24	$1.24	6,714
2018-12-20	$1.30	$1.31	$1.28	$1.29	$1.29	21,560
2018-12-19	$1.32	$1.33	$1.32	$1.32	$1.32	18,805
2018-12-18	$1.31	$1.35	$1.28	$1.32	$1.32	29,339
2018-12-17	$1.30	$1.31	$1.28	$1.31	$1.31	27,098
2018-12-14	$1.22	$1.29	$1.22	$1.27	$1.27	68,884
2018-12-13	$1.21	$1.25	$1.21	$1.25	$1.25	14,357
2018-12-12	$1.27	$1.28	$1.22	$1.22	$1.22	22,614
2018-12-11	$1.27	$1.27	$1.25	$1.27	$1.27	14,450
2018-12-10	$1.30	$1.31	$1.27	$1.27	$1.27	53,287
2018-12-07	$1.21	$1.29	$1.20	$1.29	$1.29	38,475
2018-12-06	$1.16	$1.24	$1.14	$1.20	$1.20	75,501
2018-12-04	$1.12	$1.15	$1.07	$1.12	$1.12	157,385
2018-12-03	$1.14	$1.16	$1.12	$1.14	$1.14	30,100
2018-11-30	$1.12	$1.15	$1.12	$1.13	$1.13	9,026
2018-11-29	$1.14	$1.14	$1.12	$1.13	$1.13	27,646
2018-11-28	$1.17	$1.19	$1.16	$1.16	$1.16	34,972
2018-11-27	$1.17	$1.18	$1.17	$1.17	$1.17	10,103
2018-11-26	$1.21	$1.21	$1.19	$1.19	$1.19	9,750
2018-11-23	$1.19	$1.19	$1.18	$1.19	$1.19	2,155
2018-11-21	$1.14	$1.22	$1.14	$1.19	$1.19	11,473
2018-11-20	$1.17	$1.17	$1.14	$1.16	$1.16	43,800
2018-11-19	$1.20	$1.20	$1.17	$1.17	$1.17	5,430
2018-11-16	$1.18	$1.21	$1.18	$1.20	$1.20	35,291
2018-11-15	$1.16	$1.19	$1.16	$1.17	$1.17	12,658
2018-11-14	$1.14	$1.15	$1.11	$1.15	$1.15	27,522
2018-11-13	$1.13	$1.15	$1.13	$1.14	$1.14	10,460
2018-11-12	$1.15	$1.18	$1.12	$1.14	$1.14	62,877
2018-11-09	$1.24	$1.24	$1.19	$1.20	$1.20	13,180
2018-11-08	$1.25	$1.27	$1.24	$1.26	$1.26	28,991
2018-11-07	$1.29	$1.29	$1.24	$1.24	$1.24	6,700
2018-11-06	$1.24	$1.24	$1.23	$1.24	$1.24	11,286
2018-11-05	$1.26	$1.28	$1.23	$1.24	$1.24	42,204
2018-11-02	$1.29	$1.29	$1.23	$1.23	$1.23	11,361
2018-11-01	$1.25	$1.27	$1.24	$1.27	$1.27	34,750
2018-10-31	$1.24	$1.24	$1.21	$1.21	$1.21	7,925
2018-10-30	$1.24	$1.25	$1.23	$1.23	$1.23	23,893
2018-10-29	$1.25	$1.28	$1.25	$1.28	$1.28	28,707
2018-10-26	$1.24	$1.30	$1.23	$1.28	$1.28	24,056
2018-10-25	$1.25	$1.26	$1.23	$1.23	$1.23	53,556
2018-10-24	$1.30	$1.30	$1.26	$1.26	$1.26	91,106
2018-10-23	$1.29	$1.32	$1.27	$1.28	$1.28	97,196
2018-10-22	$1.29	$1.29	$1.25	$1.27	$1.27	2,700
2018-10-19	$1.28	$1.29	$1.24	$1.29	$1.29	47,560
2018-10-18	$1.27	$1.33	$1.25	$1.29	$1.29	34,746
2018-10-17	$1.32	$1.35	$1.28	$1.28	$1.28	38,710
2018-10-16	$1.33	$1.36	$1.31	$1.31	$1.31	65,215
2018-10-15	$1.39	$1.40	$1.33	$1.33	$1.33	113,832
2018-10-12	$1.36	$1.37	$1.32	$1.37	$1.37	17,551
2018-10-11	$1.29	$1.45	$1.28	$1.35	$1.35	149,700
2018-10-10	$1.33	$1.33	$1.26	$1.29	$1.29	140,510
2018-10-09	$1.23	$1.27	$1.21	$1.26	$1.26	41,307
2018-10-08	$1.30	$1.30	$1.21	$1.21	$1.21	26,111
2018-10-05	$1.22	$1.25	$1.22	$1.25	$1.25	10,900
2018-10-04	$1.30	$1.30	$1.19	$1.20	$1.20	17,405
2018-10-03	$1.24	$1.27	$1.24	$1.25	$1.25	14,271
2018-10-02	$1.30	$1.30	$1.27	$1.29	$1.29	11,395
2018-10-01	$1.30	$1.30	$1.27	$1.27	$1.27	5,026
2018-09-28	$1.27	$1.29	$1.27	$1.28	$1.28	3,879
2018-09-27	$1.27	$1.27	$1.24	$1.27	$1.27	34,599
2018-09-26	$1.28	$1.29	$1.27	$1.27	$1.27	13,475
2018-09-25	$1.26	$1.29	$1.26	$1.27	$1.27	5,673
2018-09-24	$1.28	$1.30	$1.26	$1.26	$1.26	50,089
2018-09-21	$1.27	$1.27	$1.25	$1.26	$1.26	36,794
2018-09-20	$1.30	$1.30	$1.26	$1.27	$1.27	38,722
2018-09-19	$1.28	$1.29	$1.25	$1.28	$1.28	33,691
2018-09-18	$1.31	$1.31	$1.27	$1.30	$1.30	18,950
2018-09-17	$1.30	$1.32	$1.27	$1.28	$1.28	44,900
2018-09-14	$1.28	$1.31	$1.28	$1.31	$1.31	23,123
2018-09-13	$1.30	$1.33	$1.30	$1.32	$1.32	21,170
2018-09-12	$1.27	$1.34	$1.27	$1.28	$1.28	39,300
2018-09-11	$1.27	$1.31	$1.24	$1.28	$1.28	46,706
2018-09-10	$1.29	$1.31	$1.27	$1.28	$1.28	15,210
2018-09-07	$1.29	$1.31	$1.26	$1.31	$1.31	28,100
2018-09-06	$1.29	$1.33	$1.29	$1.33	$1.33	7,400
2018-09-05	$1.24	$1.31	$1.24	$1.26	$1.26	13,338
2018-09-04	$1.31	$1.32	$1.24	$1.26	$1.26	28,550
2018-08-31	$1.38	$1.39	$1.32	$1.34	$1.34	38,200
2018-08-30	$1.42	$1.42	$1.38	$1.38	$1.38	23,745
2018-08-29	$1.43	$1.44	$1.42	$1.42	$1.42	10,785
2018-08-28	$1.44	$1.44	$1.40	$1.40	$1.40	15,451
2018-08-27	$1.36	$1.43	$1.36	$1.40	$1.40	42,663
2018-08-24	$1.32	$1.38	$1.32	$1.36	$1.36	42,396
2018-08-23	$1.36	$1.36	$1.32	$1.33	$1.33	45,432
2018-08-22	$1.32	$1.37	$1.32	$1.36	$1.36	16,148
2018-08-21	$1.30	$1.32	$1.26	$1.32	$1.32	33,390
2018-08-20	$1.23	$1.30	$1.23	$1.28	$1.28	27,869
2018-08-17	$1.20	$1.26	$1.20	$1.24	$1.24	187,709
2018-08-16	$1.20	$1.21	$1.18	$1.21	$1.21	16,189
2018-08-15	$1.22	$1.22	$1.14	$1.19	$1.19	52,092
2018-08-14	$1.19	$1.24	$1.18	$1.22	$1.22	12,835
2018-08-13	$1.25	$1.26	$1.19	$1.21	$1.21	20,967
2018-08-10	$1.22	$1.29	$1.22	$1.27	$1.27	11,709
2018-08-09	$1.24	$1.28	$1.23	$1.25	$1.25	42,343
2018-08-08	$1.29	$1.29	$1.25	$1.26	$1.26	14,526
2018-08-07	$1.30	$1.32	$1.29	$1.30	$1.30	16,240
2018-08-06	$1.30	$1.39	$1.30	$1.31	$1.31	12,714
2018-08-03	$1.30	$1.35	$1.30	$1.32	$1.32	27,025
2018-08-02	$1.38	$1.38	$1.30	$1.30	$1.30	28,651
2018-08-01	$1.34	$1.35	$1.32	$1.33	$1.33	20,855
2018-07-31	$1.32	$1.35	$1.30	$1.31	$1.31	72,865
2018-07-30	$1.40	$1.43	$1.36	$1.37	$1.37	25,815
2018-07-27	$1.41	$1.42	$1.37	$1.40	$1.40	28,290
2018-07-26	$1.41	$1.43	$1.41	$1.43	$1.43	36,958
2018-07-25	$1.41	$1.43	$1.39	$1.42	$1.42	15,930
2018-07-24	$1.42	$1.45	$1.41	$1.42	$1.42	13,630
2018-07-23	$1.41	$1.43	$1.41	$1.42	$1.42	10,450
2018-07-20	$1.38	$1.44	$1.38	$1.41	$1.41	16,843
2018-07-19	$1.38	$1.43	$1.37	$1.37	$1.37	47,006
2018-07-18	$1.43	$1.46	$1.42	$1.44	$1.44	29,236
2018-07-17	$1.44	$1.48	$1.44	$1.45	$1.45	10,890
2018-07-16	$1.48	$1.48	$1.45	$1.45	$1.45	30,308
2018-07-13	$1.44	$1.48	$1.44	$1.48	$1.48	47,542
2018-07-12	$1.39	$1.47	$1.37	$1.47	$1.47	16,445
2018-07-11	$1.39	$1.41	$1.38	$1.40	$1.40	8,700
2018-07-10	$1.40	$1.41	$1.38	$1.40	$1.40	17,334
2018-07-09	$1.33	$1.40	$1.33	$1.38	$1.38	21,830
2018-07-06	$1.37	$1.38	$1.34	$1.37	$1.37	16,870
2018-07-05	$1.38	$1.41	$1.36	$1.37	$1.37	72,420
2018-07-03	$1.33	$1.35	$1.31	$1.33	$1.33	27,900
2018-07-02	$1.34	$1.35	$1.25	$1.29	$1.29	23,050
2018-06-29	$1.25	$1.34	$1.25	$1.34	$1.34	38,252
2018-06-28	$1.29	$1.30	$1.25	$1.25	$1.25	10,213
2018-06-27	$1.29	$1.30	$1.27	$1.27	$1.27	7,675
2018-06-26	$1.29	$1.32	$1.29	$1.32	$1.32	12,600
2018-06-25	$1.37	$1.37	$1.30	$1.31	$1.31	8,387
2018-06-22	$1.32	$1.35	$1.31	$1.33	$1.33	9,350
2018-06-21	$1.28	$1.35	$1.26	$1.32	$1.32	47,200
2018-06-20	$1.32	$1.36	$1.29	$1.30	$1.30	80,488
2018-06-19	$1.34	$1.36	$1.25	$1.33	$1.33	63,261
2018-06-18	$1.40	$1.41	$1.35	$1.35	$1.35	62,050
2018-06-15	$1.42	$1.43	$1.41	$1.43	$1.43	10,700
2018-06-14	$1.48	$1.48	$1.43	$1.43	$1.43	10,400
2018-06-13	$1.49	$1.49	$1.46	$1.46	$1.46	10,734
2018-06-12	$1.47	$1.48	$1.46	$1.46	$1.46	10,400
2018-06-11	$1.50	$1.50	$1.47	$1.50	$1.50	18,150
2018-06-08	$1.48	$1.50	$1.46	$1.50	$1.50	9,450
2018-06-07	$1.47	$1.49	$1.47	$1.49	$1.49	9,367
2018-06-06	$1.49	$1.49	$1.45	$1.45	$1.45	7,805
2018-06-05	$1.47	$1.49	$1.47	$1.47	$1.47	7,210
2018-06-04	$1.51	$1.51	$1.47	$1.49	$1.49	8,500
2018-06-01	$1.44	$1.47	$1.44	$1.47	$1.47	17,450
2018-05-31	$1.48	$1.49	$1.47	$1.48	$1.48	25,750
2018-05-30	$1.46	$1.49	$1.46	$1.47	$1.47	36,631
2018-05-29	$1.46	$1.48	$1.45	$1.45	$1.45	13,294
2018-05-25	$1.48	$1.49	$1.43	$1.46	$1.46	58,829
2018-05-24	$1.49	$1.51	$1.47	$1.49	$1.49	31,104
2018-05-23	$1.49	$1.51	$1.48	$1.50	$1.50	14,709
2018-05-22	$1.48	$1.53	$1.46	$1.53	$1.53	26,566
2018-05-21	$1.40	$1.50	$1.40	$1.48	$1.48	22,805
2018-05-18	$1.40	$1.48	$1.40	$1.48	$1.48	30,933
2018-05-17	$1.50	$1.50	$1.49	$1.49	$1.49	3,690
2018-05-16	$1.50	$1.50	$1.47	$1.50	$1.50	21,871
2018-05-15	$1.48	$1.51	$1.46	$1.50	$1.50	32,440
2018-05-14	$1.48	$1.50	$1.45	$1.50	$1.50	28,759
2018-05-11	$1.54	$1.57	$1.46	$1.47	$1.47	93,880
2018-05-10	$1.54	$1.57	$1.49	$1.55	$1.55	28,692
2018-05-09	$1.45	$1.53	$1.44	$1.53	$1.53	41,881
2018-05-08	$1.42	$1.47	$1.42	$1.47	$1.47	55,678
2018-05-07	$1.43	$1.44	$1.43	$1.44	$1.44	10,730
2018-05-04	$1.41	$1.44	$1.40	$1.41	$1.41	5,506
2018-05-03	$1.44	$1.45	$1.43	$1.43	$1.43	3,762
2018-05-02	$1.39	$1.44	$1.39	$1.43	$1.43	31,105
2018-05-01	$1.45	$1.45	$1.39	$1.42	$1.42	40,594
2018-04-30	$1.43	$1.45	$1.42	$1.43	$1.43	52,292
2018-04-27	$1.46	$1.47	$1.45	$1.47	$1.47	19,885
2018-04-26	$1.46	$1.47	$1.44	$1.47	$1.47	7,483
2018-04-25	$1.48	$1.48	$1.44	$1.46	$1.46	10,990
2018-04-24	$1.48	$1.49	$1.47	$1.49	$1.49	32,025
2018-04-23	$1.47	$1.48	$1.45	$1.47	$1.47	18,975
2018-04-20	$1.47	$1.49	$1.46	$1.48	$1.48	20,730
2018-04-19	$1.47	$1.47	$1.46	$1.47	$1.47	43,430
2018-04-18	$1.51	$1.52	$1.48	$1.49	$1.49	21,245
2018-04-17	$1.48	$1.52	$1.47	$1.51	$1.51	29,065
2018-04-16	$1.51	$1.55	$1.47	$1.47	$1.47	27,965
2018-04-13	$1.48	$1.53	$1.47	$1.51	$1.51	61,219
2018-04-12	$1.47	$1.50	$1.43	$1.45	$1.45	24,210
2018-04-11	$1.45	$1.48	$1.42	$1.46	$1.46	90,626
2018-04-10	$1.41	$1.44	$1.40	$1.42	$1.42	68,090
2018-04-09	$1.36	$1.40	$1.35	$1.37	$1.37	30,279
2018-04-06	$1.41	$1.44	$1.36	$1.37	$1.37	35,255
2018-04-05	$1.40	$1.40	$1.35	$1.39	$1.39	89,725
2018-04-04	$1.51	$1.52	$1.43	$1.43	$1.43	20,324
2018-04-03	$1.52	$1.53	$1.48	$1.49	$1.49	23,122
2018-04-02	$1.56	$1.56	$1.49	$1.53	$1.53	55,870
2018-03-29	$1.47	$1.53	$1.46	$1.50	$1.50	46,241
2018-03-28	$1.50	$1.51	$1.47	$1.47	$1.47	7,423
2018-03-27	$1.52	$1.53	$1.50	$1.50	$1.50	50,811
2018-03-26	$1.50	$1.53	$1.49	$1.51	$1.51	32,345
2018-03-23	$1.50	$1.52	$1.46	$1.50	$1.50	93,351
2018-03-22	$1.47	$1.49	$1.42	$1.49	$1.49	23,093
2018-03-21	$1.39	$1.47	$1.39	$1.47	$1.47	41,115
2018-03-20	$1.49	$1.49	$1.43	$1.44	$1.44	45,023
2018-03-19	$1.44	$1.48	$1.43	$1.48	$1.48	41,647
2018-03-16	$1.44	$1.44	$1.41	$1.44	$1.44	19,083
2018-03-15	$1.43	$1.43	$1.42	$1.43	$1.43	23,264
2018-03-14	$1.45	$1.45	$1.42	$1.43	$1.43	4,025
2018-03-13	$1.44	$1.44	$1.43	$1.43	$1.43	38,822
2018-03-12	$1.43	$1.47	$1.43	$1.44	$1.44	30,911
2018-03-09	$1.47	$1.47	$1.41	$1.45	$1.45	55,361
2018-03-08	$1.43	$1.46	$1.41	$1.44	$1.44	82,412
2018-03-07	$1.35	$1.45	$1.35	$1.43	$1.43	86,201
2018-03-06	$1.31	$1.37	$1.29	$1.35	$1.35	49,378
2018-03-05	$1.16	$1.27	$1.15	$1.27	$1.27	56,808
2018-03-02	$1.18	$1.23	$1.18	$1.21	$1.21	24,938
2018-03-01	$1.18	$1.19	$1.16	$1.19	$1.19	38,975
2018-02-28	$1.23	$1.24	$1.20	$1.21	$1.21	41,194
2018-02-27	$1.24	$1.24	$1.20	$1.23	$1.23	36,600
2018-02-26	$1.27	$1.27	$1.23	$1.25	$1.25	23,570
2018-02-23	$1.24	$1.26	$1.24	$1.26	$1.26	28,006
2018-02-22	$1.22	$1.26	$1.22	$1.25	$1.25	20,760
2018-02-21	$1.26	$1.28	$1.20	$1.25	$1.25	20,212
2018-02-20	$1.28	$1.30	$1.23	$1.26	$1.26	55,959
2018-02-16	$1.27	$1.32	$1.27	$1.30	$1.30	27,645
2018-02-15	$1.29	$1.31	$1.27	$1.29	$1.29	20,500
2018-02-14	$1.28	$1.31	$1.28	$1.30	$1.30	98,024
2018-02-13	$1.26	$1.28	$1.21	$1.23	$1.23	52,120
2018-02-12	$1.27	$1.31	$1.24	$1.27	$1.27	40,821
2018-02-09	$1.23	$1.25	$1.21	$1.24	$1.24	33,761
2018-02-08	$1.25	$1.30	$1.25	$1.26	$1.26	19,700
2018-02-07	$1.31	$1.31	$1.27	$1.28	$1.28	34,123
2018-02-06	$1.30	$1.31	$1.29	$1.31	$1.31	18,422
2018-02-05	$1.29	$1.34	$1.25	$1.32	$1.32	65,158
2018-02-02	$1.36	$1.37	$1.32	$1.36	$1.36	63,668
2018-02-01	$1.34	$1.43	$1.33	$1.38	$1.38	34,110
2018-01-31	$1.33	$1.38	$1.32	$1.37	$1.37	42,764
2018-01-30	$1.31	$1.37	$1.31	$1.31	$1.31	81,382
2018-01-29	$1.43	$1.47	$1.35	$1.37	$1.37	137,630
2018-01-26	$1.43	$1.46	$1.41	$1.42	$1.42	133,335
2018-01-25	$1.47	$1.48	$1.43	$1.43	$1.43	218,284
2018-01-24	$1.36	$1.47	$1.34	$1.46	$1.46	200,950
2018-01-23	$1.26	$1.36	$1.26	$1.34	$1.34	92,411
2018-01-22	$1.22	$1.28	$1.20	$1.28	$1.28	56,015
2018-01-19	$1.21	$1.24	$1.19	$1.20	$1.20	188,824
2018-01-18	$1.18	$1.20	$1.15	$1.19	$1.19	25,785
2018-01-17	$1.20	$1.20	$1.16	$1.19	$1.19	54,900
2018-01-16	$1.15	$1.21	$1.14	$1.21	$1.21	38,206
2018-01-12	$1.15	$1.17	$1.11	$1.17	$1.17	66,584
2018-01-11	$1.16	$1.19	$1.15	$1.16	$1.16	22,420
2018-01-10	$1.17	$1.19	$1.16	$1.16	$1.16	19,140
2018-01-09	$1.19	$1.20	$1.13	$1.17	$1.17	84,984
2018-01-08	$1.15	$1.18	$1.15	$1.18	$1.18	40,916
2018-01-05	$1.14	$1.17	$1.14	$1.15	$1.15	122,015
2018-01-04	$1.15	$1.17	$1.12	$1.12	$1.12	153,970
2018-01-03	$1.15	$1.19	$1.15	$1.16	$1.16	16,681
2018-01-02	$1.21	$1.21	$1.18	$1.18	$1.18	47,999
2017-12-29	$1.19	$1.25	$1.19	$1.23	$1.23	30,540
2017-12-28	$1.18	$1.20	$1.18	$1.18	$1.18	6,272
2017-12-27	$1.16	$1.18	$1.16	$1.17	$1.17	22,251
2017-12-26	$1.20	$1.22	$1.18	$1.22	$1.22	26,173
2017-12-22	$1.15	$1.18	$1.15	$1.18	$1.18	22,300
2017-12-21	$1.18	$1.21	$1.17	$1.17	$1.17	38,012
2017-12-20	$1.15	$1.18	$1.13	$1.16	$1.16	54,241
2017-12-19	$1.16	$1.17	$1.10	$1.17	$1.17	22,929
2017-12-18	$1.15	$1.20	$1.12	$1.18	$1.18	48,544
2017-12-15	$1.14	$1.19	$1.12	$1.12	$1.12	40,973
2017-12-14	$1.16	$1.18	$1.13	$1.16	$1.16	65,278
2017-12-13	$1.16	$1.22	$1.15	$1.18	$1.18	41,407
2017-12-12	$1.12	$1.18	$1.11	$1.17	$1.17	32,895
2017-12-11	$1.20	$1.20	$1.15	$1.16	$1.16	58,959
2017-12-08	$1.13	$1.16	$1.13	$1.16	$1.16	11,702
2017-12-07	$1.12	$1.19	$1.10	$1.10	$1.10	112,273
2017-12-06	$1.17	$1.19	$1.15	$1.18	$1.18	33,604
2017-12-05	$1.22	$1.25	$1.18	$1.20	$1.20	119,831
2017-12-04	$1.21	$1.25	$1.21	$1.22	$1.22	29,591
2017-12-01	$1.19	$1.25	$1.19	$1.24	$1.24	35,830
2017-11-30	$1.19	$1.20	$1.18	$1.19	$1.19	52,076
2017-11-29	$1.24	$1.24	$1.17	$1.20	$1.20	13,210
2017-11-28	$1.19	$1.24	$1.18	$1.20	$1.20	24,355
2017-11-27	$1.21	$1.21	$1.17	$1.19	$1.19	26,500
2017-11-24	$1.17	$1.19	$1.17	$1.18	$1.18	59,861
2017-11-22	$1.08	$1.15	$1.07	$1.15	$1.15	67,429
2017-11-21	$1.10	$1.11	$1.07	$1.09	$1.09	90,954
2017-11-20	$1.15	$1.16	$1.10	$1.12	$1.12	50,727
2017-11-17	$1.09	$1.17	$1.08	$1.17	$1.17	126,403
2017-11-16	$1.07	$1.11	$1.06	$1.07	$1.07	112,434
2017-11-15	$1.13	$1.13	$1.06	$1.06	$1.06	25,275
2017-11-14	$1.15	$1.15	$1.09	$1.09	$1.09	32,425
2017-11-13	$1.11	$1.14	$1.09	$1.11	$1.11	36,684
2017-11-10	$1.15	$1.17	$1.07	$1.12	$1.12	35,102
2017-11-09	$1.15	$1.19	$1.14	$1.15	$1.15	12,735
2017-11-08	$1.18	$1.22	$1.17	$1.19	$1.19	126,175
2017-11-07	$1.19	$1.19	$1.14	$1.15	$1.15	48,160
2017-11-06	$1.12	$1.17	$1.11	$1.14	$1.14	96,640
2017-11-03	$1.15	$1.16	$1.11	$1.14	$1.14	88,049
2017-11-02	$1.11	$1.14	$1.10	$1.13	$1.13	71,547
2017-11-01	$1.03	$1.18	$1.03	$1.13	$1.13	39,714
2017-10-31	$1.05	$1.09	$1.02	$1.07	$1.07	53,147
2017-10-30	$1.14	$1.17	$1.08	$1.10	$1.10	94,795
2017-10-27	$1.18	$1.18	$1.10	$1.17	$1.17	89,990
2017-10-26	$1.20	$1.23	$1.16	$1.17	$1.17	76,070
2017-10-25	$1.22	$1.22	$1.18	$1.21	$1.21	60,913
2017-10-24	$1.26	$1.26	$1.18	$1.18	$1.18	113,853
2017-10-23	$1.29	$1.29	$1.24	$1.26	$1.26	20,357
2017-10-20	$1.27	$1.29	$1.26	$1.26	$1.26	34,094
2017-10-19	$1.31	$1.31	$1.27	$1.30	$1.30	46,159
2017-10-18	$1.35	$1.36	$1.28	$1.32	$1.32	95,440
2017-10-17	$1.23	$1.33	$1.20	$1.31	$1.31	67,565
2017-10-16	$1.31	$1.32	$1.21	$1.23	$1.23	174,280
2017-10-13	$1.37	$1.37	$1.29	$1.32	$1.32	107,715
2017-10-12	$1.37	$1.42	$1.27	$1.34	$1.34	132,997
2017-10-11	$1.40	$1.43	$1.37	$1.42	$1.42	28,246
2017-10-10	$1.45	$1.45	$1.41	$1.43	$1.43	63,929
2017-10-09	$1.45	$1.48	$1.40	$1.40	$1.40	30,202
2017-10-06	$1.46	$1.46	$1.39	$1.44	$1.44	78,447
2017-10-05	$1.44	$1.49	$1.41	$1.44	$1.44	65,600
2017-10-04	$1.27	$1.45	$1.26	$1.43	$1.43	254,178
2017-10-03	$1.25	$1.27	$1.23	$1.27	$1.27	190,589
2017-10-02	$1.18	$1.24	$1.17	$1.23	$1.23	107,752
2017-09-29	$1.24	$1.25	$1.20	$1.20	$1.20	87,203
2017-09-28	$1.17	$1.25	$1.17	$1.24	$1.24	86,616
2017-09-27	$1.19	$1.20	$1.16	$1.18	$1.18	47,977
2017-09-26	$1.24	$1.25	$1.19	$1.19	$1.19	185,587
2017-09-25	$1.20	$1.24	$1.19	$1.24	$1.24	80,004
2017-09-22	$1.20	$1.23	$1.18	$1.20	$1.20	55,603
2017-09-21	$1.21	$1.21	$1.15	$1.18	$1.18	54,524
2017-09-20	$1.24	$1.25	$1.17	$1.19	$1.19	101,555
2017-09-19	$1.21	$1.23	$1.20	$1.23	$1.23	28,738
2017-09-18	$1.23	$1.23	$1.19	$1.21	$1.21	60,226
2017-09-15	$1.20	$1.21	$1.19	$1.20	$1.20	20,119
2017-09-14	$1.22	$1.24	$1.20	$1.21	$1.21	89,348
2017-09-13	$1.24	$1.24	$1.22	$1.22	$1.22	72,444
2017-09-12	$1.22	$1.23	$1.21	$1.23	$1.23	28,073
2017-09-11	$1.24	$1.25	$1.21	$1.23	$1.23	40,420
2017-09-08	$1.27	$1.30	$1.20	$1.23	$1.23	165,342
2017-09-07	$1.24	$1.27	$1.21	$1.26	$1.26	98,714
2017-09-06	$1.19	$1.25	$1.18	$1.22	$1.22	93,349
2017-09-05	$1.25	$1.25	$1.19	$1.20	$1.20	185,647
2017-09-01	$1.29	$1.29	$1.23	$1.27	$1.27	57,133
2017-08-31	$1.25	$1.30	$1.24	$1.25	$1.25	61,486
2017-08-30	$1.28	$1.28	$1.25	$1.25	$1.25	70,048
2017-08-29	$1.28	$1.32	$1.27	$1.28	$1.28	147,595
2017-08-28	$1.22	$1.31	$1.20	$1.28	$1.28	296,139
2017-08-25	$1.21	$1.21	$1.16	$1.21	$1.21	69,504
2017-08-24	$1.21	$1.22	$1.17	$1.20	$1.20	37,230
2017-08-23	$1.20	$1.20	$1.17	$1.20	$1.20	57,595
2017-08-22	$1.18	$1.21	$1.17	$1.20	$1.20	62,649
2017-08-21	$1.20	$1.20	$1.16	$1.19	$1.19	56,050
2017-08-18	$1.14	$1.19	$1.14	$1.19	$1.19	52,450
2017-08-17	$1.15	$1.16	$1.14	$1.14	$1.14	109,067
2017-08-16	$1.15	$1.20	$1.15	$1.17	$1.17	154,545
2017-08-15	$1.15	$1.17	$1.13	$1.15	$1.15	95,666
2017-08-14	$1.20	$1.20	$1.14	$1.14	$1.14	258,549
2017-08-11	$1.16	$1.19	$1.14	$1.18	$1.18	538,800
2017-08-10	$1.15	$1.17	$1.11	$1.12	$1.12	26,997
2017-08-09	$1.15	$1.16	$1.09	$1.11	$1.11	57,800
2017-08-08	$1.14	$1.15	$1.12	$1.13	$1.13	22,700
2017-08-07	$1.10	$1.18	$1.04	$1.08	$1.08	15,440
2017-08-04	$1.18	$1.18	$1.10	$1.11	$1.11	24,218
2017-08-03	$1.18	$1.19	$1.15	$1.18	$1.18	22,375
2017-08-02	$1.16	$1.17	$1.15	$1.17	$1.17	15,288
2017-08-01	$1.17	$1.18	$1.15	$1.15	$1.15	15,500
2017-07-31	$1.20	$1.22	$1.17	$1.17	$1.17	47,775
2017-07-28	$1.15	$1.20	$1.15	$1.19	$1.19	72,602
2017-07-27	$1.18	$1.18	$1.15	$1.15	$1.15	31,505
2017-07-26	$1.15	$1.18	$1.11	$1.16	$1.16	30,964
2017-07-25	$1.10	$1.15	$1.10	$1.14	$1.14	36,099
2017-07-24	$1.11	$1.12	$1.09	$1.09	$1.09	23,696
2017-07-21	$1.16	$1.18	$1.05	$1.12	$1.12	56,027
2017-07-20	$1.17	$1.18	$1.16	$1.18	$1.18	11,950
2017-07-19	$1.18	$1.18	$1.14	$1.14	$1.14	12,628
2017-07-18	$1.16	$1.18	$1.13	$1.15	$1.15	30,725
2017-07-17	$1.16	$1.19	$1.15	$1.17	$1.17	22,469
2017-07-14	$1.17	$1.17	$1.14	$1.14	$1.14	48,139
2017-07-13	$1.15	$1.17	$1.15	$1.17	$1.17	13,615
2017-07-12	$1.13	$1.17	$1.13	$1.16	$1.16	77,900
2017-07-11	$1.14	$1.16	$1.13	$1.15	$1.15	77,140
2017-07-10	$1.15	$1.17	$1.15	$1.15	$1.15	66,010
2017-07-07	$1.21	$1.21	$1.16	$1.20	$1.20	33,836
2017-07-06	$1.21	$1.22	$1.19	$1.20	$1.20	19,281
2017-07-05	$1.20	$1.21	$1.18	$1.18	$1.18	36,429
2017-07-03	$1.16	$1.20	$1.16	$1.17	$1.17	21,262
2017-06-30	$1.20	$1.24	$1.18	$1.22	$1.22	62,697
2017-06-29	$1.21	$1.24	$1.17	$1.17	$1.17	118,378
2017-06-28	$1.22	$1.27	$1.20	$1.20	$1.20	105,291
2017-06-27	$1.21	$1.22	$1.19	$1.22	$1.22	34,163
2017-06-26	$1.17	$1.19	$1.09	$1.18	$1.18	106,272
2017-06-23	$1.11	$1.19	$1.08	$1.16	$1.16	129,499
2017-06-22	$1.07	$1.08	$1.06	$1.08	$1.08	61,669
2017-06-21	$1.03	$1.08	$1.00	$1.06	$1.06	36,467
2017-06-20	$1.08	$1.09	$1.05	$1.05	$1.05	57,635
2017-06-19	$1.10	$1.11	$1.07	$1.09	$1.09	70,222
2017-06-16	$1.10	$1.10	$1.07	$1.09	$1.09	21,613
2017-06-15	$1.09	$1.11	$1.08	$1.10	$1.10	39,640
2017-06-14	$1.11	$1.14	$1.11	$1.12	$1.12	16,787
2017-06-13	$1.10	$1.12	$1.09	$1.10	$1.10	70,300
2017-06-12	$1.12	$1.12	$1.10	$1.11	$1.11	32,136
2017-06-09	$1.10	$1.12	$1.10	$1.12	$1.12	54,054
2017-06-08	$1.14	$1.15	$1.10	$1.10	$1.10	44,549
2017-06-07	$1.15	$1.17	$1.11	$1.16	$1.16	40,524
2017-06-06	$1.16	$1.19	$1.13	$1.15	$1.15	85,616
2017-06-05	$1.15	$1.16	$1.12	$1.15	$1.15	22,215
2017-06-02	$1.07	$1.11	$1.06	$1.11	$1.11	40,190
2017-06-01	$1.06	$1.07	$0.99	$1.05	$1.05	52,011
2017-05-31	$1.09	$1.09	$1.06	$1.07	$1.07	10,969
2017-05-30	$1.09	$1.11	$1.07	$1.08	$1.08	24,536
2017-05-26	$1.12	$1.14	$1.09	$1.09	$1.09	13,314
2017-05-25	$1.17	$1.17	$1.12	$1.13	$1.13	37,827
2017-05-24	$1.14	$1.18	$1.10	$1.15	$1.15	71,140
2017-05-23	$1.19	$1.21	$1.14	$1.16	$1.16	124,177
2017-05-22	$1.20	$1.26	$1.20	$1.23	$1.23	16,699
2017-05-19	$1.13	$1.18	$1.12	$1.18	$1.18	66,349
2017-05-18	$1.16	$1.17	$1.10	$1.17	$1.17	58,560
2017-05-17	$1.12	$1.15	$1.09	$1.14	$1.14	48,906
2017-05-16	$1.14	$1.16	$1.11	$1.12	$1.12	110,166
2017-05-15	$1.08	$1.11	$1.06	$1.11	$1.11	64,995
2017-05-12	$1.02	$1.06	$1.00	$1.05	$1.05	143,300
2017-05-11	$1.00	$1.02	$0.98	$1.00	$1.00	32,000
2017-05-10	$1.00	$1.00	$1.00	$1.00	$1.00	900
2017-05-09	$1.01	$1.03	$0.98	$0.98	$0.98	88,900
2017-05-08	$1.03	$1.04	$1.01	$1.02	$1.02	65,000
2017-05-05	$0.98	$1.02	$0.97	$1.01	$1.01	32,000
2017-05-04	$0.99	$1.02	$0.99	$1.00	$1.00	37,300
2017-05-03	$1.00	$1.04	$0.95	$1.00	$1.00	69,000
2017-05-02	$1.05	$1.09	$1.01	$1.02	$1.02	74,400
2017-05-01	$1.08	$1.10	$1.05	$1.07	$1.07	32,600
2017-04-28	$1.05	$1.10	$1.05	$1.07	$1.07	37,200
2017-04-27	$1.09	$1.10	$1.06	$1.06	$1.06	40,200
2017-04-26	$1.06	$1.11	$1.04	$1.11	$1.11	35,900
2017-04-25	$1.04	$1.08	$1.03	$1.06	$1.06	65,700
2017-04-24	$1.07	$1.07	$1.02	$1.05	$1.05	25,000
2017-04-21	$1.03	$1.07	$1.02	$1.05	$1.05	77,900
2017-04-20	$0.99	$1.01	$0.98	$1.00	$1.00	82,400
2017-04-19	$0.95	$0.98	$0.94	$0.95	$0.95	27,700
2017-04-18	$0.93	$0.97	$0.93	$0.97	$0.97	138,300
2017-04-17	$0.96	$0.97	$0.94	$0.95	$0.95	43,200
2017-04-13	$0.97	$0.97	$0.94	$0.94	$0.94	18,700
2017-04-12	$0.98	$0.98	$0.94	$0.96	$0.96	33,000
2017-04-11	$0.91	$0.97	$0.91	$0.96	$0.96	61,000
2017-04-10	$0.90	$0.91	$0.88	$0.91	$0.91	100,100
2017-04-07	$0.91	$0.94	$0.89	$0.90	$0.90	79,600
2017-04-06	$0.86	$0.90	$0.86	$0.90	$0.90	11,000
2017-04-05	$0.85	$0.87	$0.85	$0.87	$0.87	9,500
2017-04-04	$0.88	$0.90	$0.87	$0.87	$0.87	8,700
2017-04-03	$0.89	$0.90	$0.86	$0.86	$0.86	69,600
2017-03-31	$0.87	$0.92	$0.87	$0.91	$0.91	45,500
2017-03-30	$0.88	$0.92	$0.88	$0.90	$0.90	11,700
2017-03-29	$0.88	$0.88	$0.86	$0.88	$0.88	6,400
2017-03-28	$0.92	$0.92	$0.89	$0.89	$0.89	15,400
2017-03-27	$0.92	$0.94	$0.90	$0.90	$0.90	44,100
2017-03-24	$0.88	$0.90	$0.88	$0.90	$0.90	37,000
2017-03-23	$0.87	$0.89	$0.86	$0.87	$0.87	38,000
2017-03-22	$0.84	$0.90	$0.83	$0.90	$0.90	102,300
2017-03-21	$0.78	$0.88	$0.78	$0.83	$0.83	239,700
2017-03-20	$0.78	$0.78	$0.77	$0.78	$0.78	16,400
2017-03-17	$0.78	$0.79	$0.77	$0.79	$0.79	98,700
2017-03-16	$0.75	$0.78	$0.73	$0.77	$0.77	60,200
2017-03-15	$0.72	$0.75	$0.72	$0.73	$0.73	76,600
2017-03-14	$0.72	$0.72	$0.71	$0.72	$0.72	13,000
2017-03-13	$0.70	$0.72	$0.70	$0.72	$0.72	38,300
2017-03-10	$0.70	$0.73	$0.69	$0.69	$0.69	54,200
2017-03-09	$0.68	$0.69	$0.65	$0.68	$0.68	34,300
2017-03-08	$0.71	$0.71	$0.68	$0.69	$0.69	30,700
2017-03-07	$0.69	$0.73	$0.69	$0.72	$0.72	159,900
2017-03-06	$0.70	$0.73	$0.70	$0.71	$0.71	129,100
2017-03-03	$0.73	$0.73	$0.69	$0.71	$0.71	140,200
2017-03-02	$0.75	$0.75	$0.71	$0.72	$0.72	27,500
2017-03-01	$0.72	$0.75	$0.72	$0.75	$0.75	41,300
2017-02-28	$0.75	$0.77	$0.72	$0.73	$0.73	31,900
2017-02-27	$0.78	$0.78	$0.72	$0.72	$0.72	30,600
2017-02-24	$0.78	$0.79	$0.76	$0.78	$0.78	20,000
2017-02-23	$0.76	$0.78	$0.74	$0.78	$0.78	54,500
2017-02-22	$0.75	$0.76	$0.72	$0.76	$0.76	68,600
2017-02-21	$0.76	$0.77	$0.74	$0.74	$0.74	141,500
2017-02-17	$0.80	$0.81	$0.77	$0.78	$0.78	85,500
2017-02-16	$0.74	$0.80	$0.74	$0.80	$0.80	201,200
2017-02-15	$0.76	$0.76	$0.73	$0.74	$0.74	35,000
2017-02-14	$0.75	$0.76	$0.75	$0.75	$0.75	31,000
2017-02-13	$0.76	$0.76	$0.75	$0.75	$0.75	34,200
2017-02-10	$0.75	$0.76	$0.73	$0.75	$0.75	62,900
2017-02-09	$0.75	$0.75	$0.74	$0.74	$0.74	29,100
2017-02-08	$0.72	$0.76	$0.72	$0.74	$0.74	142,400
2017-02-07	$0.75	$0.75	$0.71	$0.71	$0.71	42,800
2017-02-06	$0.74	$0.76	$0.73	$0.74	$0.74	50,100
2017-02-03	$0.75	$0.75	$0.72	$0.74	$0.74	53,300
2017-02-02	$0.75	$0.76	$0.73	$0.73	$0.73	115,200
2017-02-01	$0.73	$0.73	$0.73	$0.73	$0.73	15,700
2017-01-31	$0.74	$0.75	$0.73	$0.73	$0.73	81,500
2017-01-30	$0.74	$0.75	$0.72	$0.74	$0.74	65,000
2017-01-27	$0.73	$0.74	$0.73	$0.74	$0.74	33,500
2017-01-26	$0.72	$0.74	$0.71	$0.73	$0.73	17,300
2017-01-25	$0.74	$0.75	$0.73	$0.73	$0.73	40,600
2017-01-24	$0.74	$0.75	$0.72	$0.74	$0.74	94,700
2017-01-23	$0.74	$0.76	$0.71	$0.72	$0.72	176,700
2017-01-20	$0.72	$0.74	$0.70	$0.72	$0.72	80,200
2017-01-19	$0.71	$0.74	$0.68	$0.72	$0.72	182,600
2017-01-18	$0.73	$0.75	$0.68	$0.68	$0.68	195,700
2017-01-17	$0.74	$0.75	$0.72	$0.74	$0.74	121,700
2017-01-13	$0.69	$0.72	$0.68	$0.68	$0.68	24,600
2017-01-12	$0.72	$0.73	$0.70	$0.71	$0.71	50,600
2017-01-11	$0.71	$0.71	$0.69	$0.71	$0.71	29,300
2017-01-10	$0.70	$0.71	$0.68	$0.70	$0.70	55,200
2017-01-09	$0.68	$0.70	$0.64	$0.68	$0.68	71,100
2017-01-06	$0.67	$0.67	$0.66	$0.66	$0.66	78,500
2017-01-05	$0.67	$0.68	$0.66	$0.68	$0.68	14,900
2017-01-04	$0.65	$0.66	$0.64	$0.64	$0.64	16,300
2017-01-03	$0.64	$0.64	$0.64	$0.64	$0.64	1,100
2016-12-30	$0.63	$0.64	$0.63	$0.64	$0.64	14,400
2016-12-29	$0.59	$0.66	$0.59	$0.60	$0.60	14,300
2016-12-28	$0.58	$0.60	$0.58	$0.60	$0.60	10,400
2016-12-27	$0.60	$0.61	$0.58	$0.61	$0.61	19,300
2016-12-23	$0.58	$0.59	$0.58	$0.59	$0.59	9,000
2016-12-22	$0.58	$0.60	$0.58	$0.58	$0.58	13,500
2016-12-21	$0.60	$0.60	$0.60	$0.60	$0.60	4,700
2016-12-20	$0.60	$0.60	$0.59	$0.59	$0.59	5,000
2016-12-19	$0.58	$0.60	$0.58	$0.60	$0.60	2,100
2016-12-16	$0.60	$0.60	$0.58	$0.60	$0.60	10,000
2016-12-15	$0.57	$0.58	$0.56	$0.56	$0.56	22,900
2016-12-14	$0.60	$0.61	$0.58	$0.58	$0.58	154,700
2016-12-13	$0.62	$0.62	$0.61	$0.61	$0.61	2,600
2016-12-12	$0.57	$0.62	$0.57	$0.61	$0.61	23,400
2016-12-09	$0.63	$0.64	$0.60	$0.60	$0.60	191,700
2016-12-08	$0.65	$0.65	$0.60	$0.62	$0.62	14,200
2016-12-07	$0.65	$0.65	$0.63	$0.65	$0.65	9,600
2016-12-06	$0.66	$0.66	$0.66	$0.66	$0.66	0
2016-12-05	$0.67	$0.67	$0.65	$0.66	$0.66	25,700
2016-12-02	$0.65	$0.67	$0.64	$0.66	$0.66	16,100
2016-12-01	$0.65	$0.66	$0.65	$0.65	$0.65	12,100
2016-11-30	$0.65	$0.67	$0.65	$0.65	$0.65	110,000
2016-11-29	$0.66	$0.66	$0.63	$0.63	$0.63	5,900
2016-11-28	$0.64	$0.67	$0.64	$0.67	$0.67	3,100
2016-11-25	$0.61	$0.62	$0.61	$0.62	$0.62	8,600
2016-11-23	$0.62	$0.65	$0.62	$0.65	$0.65	27,600
2016-11-22	$0.64	$0.69	$0.63	$0.63	$0.63	77,300
2016-11-21	$0.65	$0.68	$0.65	$0.67	$0.67	33,600
2016-11-18	$0.66	$0.66	$0.62	$0.65	$0.65	18,700
2016-11-17	$0.65	$0.69	$0.64	$0.64	$0.64	72,600
2016-11-16	$0.66	$0.66	$0.63	$0.63	$0.63	43,300
2016-11-15	$0.67	$0.68	$0.65	$0.65	$0.65	25,800
2016-11-14	$0.65	$0.66	$0.63	$0.66	$0.66	67,300
2016-11-11	$0.69	$0.70	$0.65	$0.65	$0.65	123,000
2016-11-10	$0.71	$0.71	$0.67	$0.67	$0.67	85,600
2016-11-09	$0.72	$0.72	$0.71	$0.71	$0.71	37,800
2016-11-08	$0.74	$0.74	$0.72	$0.72	$0.72	22,500
2016-11-07	$0.71	$0.73	$0.70	$0.71	$0.71	98,200
2016-11-04	$0.70	$0.72	$0.69	$0.71	$0.71	52,000
2016-11-03	$0.72	$0.72	$0.72	$0.72	$0.72	2,300
2016-11-02	$0.74	$0.75	$0.71	$0.71	$0.71	12,900
2016-11-01	$0.75	$0.75	$0.71	$0.72	$0.72	33,900
2016-10-31	$0.77	$0.77	$0.71	$0.71	$0.71	33,500
2016-10-28	$0.75	$0.77	$0.73	$0.75	$0.75	30,800
2016-10-27	$0.74	$0.75	$0.74	$0.75	$0.75	24,700
2016-10-26	$0.75	$0.76	$0.72	$0.72	$0.72	64,200
2016-10-25	$0.75	$0.76	$0.74	$0.75	$0.75	61,000
2016-10-24	$0.77	$0.79	$0.73	$0.75	$0.75	142,500
2016-10-21	$0.75	$0.77	$0.75	$0.77	$0.77	69,500
2016-10-20	$0.74	$0.80	$0.74	$0.74	$0.74	178,400
2016-10-19	$0.70	$0.77	$0.70	$0.76	$0.76	155,600
2016-10-18	$0.70	$0.70	$0.70	$0.70	$0.70	2,500
2016-10-17	$0.69	$0.69	$0.69	$0.69	$0.69	0
2016-10-14	$0.69	$0.69	$0.69	$0.69	$0.69	5,000
2016-10-13	$0.70	$0.70	$0.69	$0.69	$0.69	5,000
2016-10-12	$0.70	$0.70	$0.70	$0.70	$0.70	2,400
2016-10-11	$0.73	$0.73	$0.71	$0.71	$0.71	3,500
2016-10-10	$0.70	$0.72	$0.70	$0.72	$0.72	400
2016-10-07	$0.67	$0.67	$0.67	$0.67	$0.67	0
2016-10-06	$0.69	$0.69	$0.66	$0.67	$0.67	16,400
2016-10-05	$0.68	$0.69	$0.67	$0.67	$0.67	3,200
2016-10-04	$0.70	$0.70	$0.66	$0.67	$0.67	101,400
2016-10-03	$0.74	$0.74	$0.74	$0.74	$0.74	0
2016-09-30	$0.75	$0.75	$0.74	$0.74	$0.74	17,800
2016-09-29	$0.75	$0.75	$0.75	$0.75	$0.75	1,000
2016-09-28	$0.76	$0.76	$0.76	$0.76	$0.76	0
2016-09-27	$0.76	$0.76	$0.76	$0.76	$0.76	0
2016-09-26	$0.77	$0.77	$0.76	$0.76	$0.76	3,500
2016-09-23	$0.79	$0.79	$0.79	$0.79	$0.79	0
2016-09-22	$0.75	$0.79	$0.75	$0.79	$0.79	86,000
2016-09-21	$0.71	$0.73	$0.71	$0.73	$0.73	7,900
2016-09-20	$0.70	$0.70	$0.70	$0.70	$0.70	5,000
2016-09-19	$0.72	$0.72	$0.70	$0.70	$0.70	5,100
2016-09-16	$0.72	$0.72	$0.71	$0.71	$0.71	140,200
2016-09-15	$0.72	$0.72	$0.72	$0.72	$0.72	1,000
2016-09-14	$0.73	$0.74	$0.73	$0.74	$0.74	2,600
2016-09-13	$0.75	$0.77	$0.73	$0.73	$0.73	28,900
2016-09-12	$0.77	$0.77	$0.75	$0.77	$0.77	54,900
2016-09-09	$0.73	$0.80	$0.73	$0.76	$0.76	7,600
2016-09-08	$0.70	$0.76	$0.70	$0.76	$0.76	48,800
2016-09-07	$0.72	$0.72	$0.72	$0.72	$0.72	100
2016-09-06	$0.71	$0.71	$0.71	$0.71	$0.71	100
2016-09-02	$0.67	$0.68	$0.67	$0.67	$0.67	3,200
2016-09-01	$0.68	$0.68	$0.67	$0.67	$0.67	6,600
2016-08-31	$0.68	$0.68	$0.68	$0.68	$0.68	0
2016-08-30	$0.70	$0.70	$0.68	$0.68	$0.68	23,500
2016-08-29	$0.70	$0.70	$0.69	$0.69	$0.69	32,000
2016-08-26	$0.71	$0.72	$0.69	$0.70	$0.70	21,800
2016-08-25	$0.68	$0.68	$0.68	$0.68	$0.68	0
2016-08-24	$0.69	$0.69	$0.66	$0.68	$0.68	14,200
2016-08-23	$0.69	$0.69	$0.69	$0.69	$0.69	2,500
2016-08-22	$0.72	$0.72	$0.67	$0.67	$0.67	1,400
2016-08-19	$0.71	$0.72	$0.71	$0.72	$0.72	28,000
2016-08-18	$0.71	$0.72	$0.71	$0.72	$0.72	13,000
2016-08-17	$0.74	$0.74	$0.74	$0.74	$0.74	11,500
2016-08-16	$0.74	$0.74	$0.74	$0.74	$0.74	0
2016-08-15	$0.74	$0.74	$0.74	$0.74	$0.74	1,700
2016-08-12	$0.74	$0.77	$0.72	$0.72	$0.72	53,500
2016-08-11	$0.75	$0.75	$0.75	$0.75	$0.75	3,000
2016-08-10	$0.74	$0.74	$0.73	$0.73	$0.73	218,300
2016-08-09	$0.72	$0.73	$0.72	$0.73	$0.73	53,900
2016-08-08	$0.72	$0.73	$0.72	$0.73	$0.73	13,000
2016-08-05	$0.72	$0.72	$0.72	$0.72	$0.72	1,000
2016-08-04	$0.73	$0.73	$0.70	$0.70	$0.70	6,500
2016-08-03	$0.73	$0.73	$0.71	$0.71	$0.71	3,500
2016-08-02	$0.73	$0.73	$0.71	$0.71	$0.71	48,000
2016-08-01	$0.74	$0.74	$0.74	$0.74	$0.74	12,000
2016-07-29	$0.69	$0.72	$0.69	$0.72	$0.72	15,700
2016-07-28	$0.68	$0.68	$0.67	$0.67	$0.67	1,200
2016-07-27	$0.66	$0.68	$0.66	$0.68	$0.68	10,300
2016-07-26	$0.63	$0.66	$0.62	$0.66	$0.66	50,000
2016-07-25	$0.62	$0.62	$0.62	$0.62	$0.62	0
2016-07-22	$0.62	$0.62	$0.62	$0.62	$0.62	52,500
2016-07-21	$0.61	$0.62	$0.61	$0.62	$0.62	15,000
2016-07-20	$0.60	$0.61	$0.60	$0.61	$0.61	3,500
2016-07-19	$0.61	$0.61	$0.60	$0.60	$0.60	8,000
2016-07-18	$0.60	$0.60	$0.60	$0.60	$0.60	0
2016-07-15	$0.60	$0.60	$0.60	$0.60	$0.60	2,800
2016-07-14	$0.61	$0.61	$0.60	$0.60	$0.60	6,000
2016-07-13	$0.61	$0.64	$0.61	$0.64	$0.64	10,500
2016-07-12	$0.58	$0.59	$0.58	$0.59	$0.59	16,500
2016-07-11	$0.58	$0.58	$0.58	$0.58	$0.58	53,000
2016-07-08	$0.56	$0.56	$0.56	$0.56	$0.56	7,000
2016-07-07	$0.57	$0.57	$0.56	$0.56	$0.56	11,000
2016-07-06	$0.55	$0.56	$0.55	$0.56	$0.56	11,100
2016-07-05	$0.55	$0.56	$0.54	$0.54	$0.54	25,000
2016-07-01	$0.56	$0.56	$0.56	$0.56	$0.56	2,000
2016-06-30	$0.56	$0.56	$0.56	$0.56	$0.56	15,000
2016-06-29	$0.52	$0.53	$0.52	$0.53	$0.53	104,000
2016-06-28	$0.50	$0.50	$0.50	$0.50	$0.50	22
2016-06-27	$0.51	$0.51	$0.50	$0.50	$0.50	2,400
2016-06-24	$0.51	$0.51	$0.51	$0.51	$0.51	152,500
2016-06-23	$0.50	$0.50	$0.50	$0.50	$0.50	12,500
2016-06-22	$0.52	$0.52	$0.52	$0.52	$0.52	0
2016-06-21	$0.52	$0.52	$0.52	$0.52	$0.52	0
2016-06-20	$0.52	$0.52	$0.52	$0.52	$0.52	0
2016-06-17	$0.52	$0.52	$0.52	$0.52	$0.52	1,000
2016-06-16	$0.52	$0.52	$0.52	$0.52	$0.52	0
2016-06-15	$0.50	$0.52	$0.50	$0.52	$0.52	105,000
2016-06-14	$0.49	$0.49	$0.49	$0.49	$0.49	3,000
2016-06-13	$0.51	$0.52	$0.51	$0.52	$0.52	3,100
2016-06-10	$0.51	$0.51	$0.51	$0.51	$0.51	0
2016-06-09	$0.52	$0.52	$0.51	$0.51	$0.51	3,400
2016-06-08	$0.53	$0.53	$0.51	$0.51	$0.51	14,100
2016-06-07	$0.50	$0.50	$0.50	$0.50	$0.50	1,000
2016-06-06	$0.51	$0.51	$0.51	$0.51	$0.51	9,400
2016-06-03	$0.47	$0.47	$0.46	$0.47	$0.47	114,200
2016-06-02	$0.44	$0.45	$0.44	$0.45	$0.45	1,800
2016-06-01	$0.44	$0.44	$0.44	$0.44	$0.44	0
2016-05-31	$0.44	$0.44	$0.42	$0.44	$0.44	31,800
2016-05-27	$0.44	$0.44	$0.44	$0.44	$0.44	0
2016-05-26	$0.44	$0.44	$0.44	$0.44	$0.44	40,000
2016-05-25	$0.44	$0.45	$0.44	$0.45	$0.45	1,400
2016-05-24	$0.46	$0.46	$0.46	$0.46	$0.46	0
2016-05-23	$0.46	$0.46	$0.46	$0.46	$0.46	0
2016-05-20	$0.46	$0.46	$0.46	$0.46	$0.46	8,500
2016-05-19	$0.46	$0.46	$0.46	$0.46	$0.46	0
2016-05-18	$0.46	$0.48	$0.46	$0.46	$0.46	72,800
2016-05-17	$0.48	$0.48	$0.44	$0.47	$0.47	268,700
2016-05-16	$0.49	$0.50	$0.47	$0.48	$0.48	98,300
2016-05-13	$0.49	$0.50	$0.49	$0.50	$0.50	14,500
2016-05-12	$0.50	$0.50	$0.49	$0.50	$0.50	24,000
2016-05-11	$0.48	$0.49	$0.48	$0.49	$0.49	23,600
2016-05-10	$0.47	$0.48	$0.46	$0.48	$0.48	11,000
2016-05-09	$0.49	$0.49	$0.48	$0.49	$0.49	9,700
2016-05-06	$0.50	$0.51	$0.50	$0.51	$0.51	7,300
2016-05-05	$0.51	$0.51	$0.49	$0.49	$0.49	25,400
2016-05-04	$0.50	$0.53	$0.50	$0.53	$0.53	3,100
2016-05-03	$0.51	$0.52	$0.50	$0.50	$0.50	16,400
2016-05-02	$0.52	$0.53	$0.52	$0.53	$0.53	7,000
2016-04-29	$0.54	$0.55	$0.54	$0.55	$0.55	8,000
2016-04-28	$0.55	$0.55	$0.55	$0.55	$0.55	0
2016-04-27	$0.55	$0.55	$0.55	$0.55	$0.55	400
2016-04-26	$0.54	$0.54	$0.52	$0.54	$0.54	11,500
2016-04-25	$0.54	$0.56	$0.54	$0.56	$0.56	2,400
2016-04-22	$0.55	$0.55	$0.54	$0.54	$0.54	1,400
2016-04-21	$0.53	$0.56	$0.53	$0.56	$0.56	17,000
2016-04-20	$0.53	$0.57	$0.53	$0.54	$0.54	28,400
2016-04-19	$0.50	$0.55	$0.50	$0.54	$0.54	34,000
2016-04-18	$0.50	$0.50	$0.50	$0.50	$0.50	109,500
2016-04-15	$0.46	$0.47	$0.46	$0.47	$0.47	10,500
2016-04-14	$0.48	$0.49	$0.45	$0.45	$0.45	39,800
2016-04-13	$0.47	$0.48	$0.47	$0.48	$0.48	9,800
2016-04-12	$0.49	$0.49	$0.48	$0.48	$0.48	34,600
2016-04-11	$0.47	$0.51	$0.47	$0.50	$0.50	78,800
2016-04-08	$0.44	$0.44	$0.44	$0.44	$0.44	0
2016-04-07	$0.45	$0.45	$0.44	$0.44	$0.44	132,000
2016-04-06	$0.45	$0.45	$0.45	$0.45	$0.45	33,100
2016-04-05	$0.44	$0.44	$0.43	$0.43	$0.43	5,400
2016-04-04	$0.44	$0.44	$0.42	$0.42	$0.42	23,500
2016-04-01	$0.45	$0.45	$0.45	$0.45	$0.45	0
2016-03-31	$0.45	$0.45	$0.45	$0.45	$0.45	5,000
2016-03-30	$0.45	$0.45	$0.45	$0.45	$0.45	0
2016-03-29	$0.45	$0.45	$0.45	$0.45	$0.45	50,000
2016-03-28	$0.44	$0.44	$0.44	$0.44	$0.44	2,000
2016-03-24	$0.44	$0.45	$0.42	$0.43	$0.43	65,300
2016-03-23	$0.44	$0.44	$0.44	$0.44	$0.44	91,000
2016-03-22	$0.47	$0.47	$0.47	$0.47	$0.47	2,500
2016-03-21	$0.48	$0.48	$0.48	$0.48	$0.48	100,000
2016-03-18	$0.47	$0.47	$0.46	$0.46	$0.46	9,000
2016-03-17	$0.46	$0.47	$0.46	$0.47	$0.47	72,000
2016-03-16	$0.45	$0.45	$0.45	$0.45	$0.45	8,500
2016-03-15	$0.43	$0.45	$0.43	$0.45	$0.45	66,000
2016-03-14	$0.42	$0.42	$0.42	$0.42	$0.42	12,000
2016-03-11	$0.42	$0.42	$0.42	$0.42	$0.42	6,000
2016-03-10	$0.42	$0.42	$0.42	$0.42	$0.42	0
2016-03-09	$0.42	$0.43	$0.41	$0.42	$0.42	7,400
2016-03-08	$0.41	$0.43	$0.41	$0.43	$0.43	2,200
2016-03-07	$0.37	$0.37	$0.37	$0.37	$0.37	4,000
2016-03-04	$0.37	$0.37	$0.37	$0.37	$0.37	53,500
2016-03-03	$0.36	$0.36	$0.36	$0.36	$0.36	8,000
2016-03-02	$0.34	$0.35	$0.34	$0.34	$0.34	38,500
2016-03-01	$0.32	$0.32	$0.32	$0.32	$0.32	0
2016-02-29	$0.32	$0.32	$0.32	$0.32	$0.32	5,000
2016-02-26	$0.30	$0.31	$0.30	$0.31	$0.31	11,000
2016-02-25	$0.32	$0.33	$0.31	$0.31	$0.31	51,000
2016-02-24	$0.30	$0.30	$0.30	$0.30	$0.30	0
2016-02-23	$0.29	$0.30	$0.29	$0.30	$0.30	69,500
2016-02-22	$0.27	$0.29	$0.27	$0.29	$0.29	64,900
2016-02-19	$0.25	$0.25	$0.25	$0.25	$0.25	3,000
2016-02-18	$0.25	$0.25	$0.25	$0.25	$0.25	0
2016-02-17	$0.25	$0.25	$0.25	$0.25	$0.25	0
2016-02-16	$0.23	$0.25	$0.23	$0.25	$0.25	21,600
2016-02-12	$0.22	$0.22	$0.22	$0.22	$0.22	1,000
2016-02-11	$0.21	$0.21	$0.21	$0.21	$0.21	0
2016-02-10	$0.21	$0.21	$0.21	$0.21	$0.21	0
2016-02-09	$0.21	$0.21	$0.21	$0.21	$0.21	72,000
2016-02-08	$0.22	$0.26	$0.22	$0.25	$0.25	20,000
2016-02-05	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-02-04	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-02-03	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-02-02	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-02-01	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-01-29	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-01-28	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-01-27	$0.22	$0.22	$0.22	$0.22	$0.22	15,000
2016-01-26	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-01-25	$0.22	$0.22	$0.22	$0.22	$0.22	3,000
2016-01-22	$0.22	$0.22	$0.22	$0.22	$0.22	3,000
2016-01-21	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-01-20	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-01-19	$0.22	$0.22	$0.22	$0.22	$0.22	0
2016-01-15	$0.22	$0.22	$0.22	$0.22	$0.22	600
2016-01-14	$0.26	$0.26	$0.26	$0.26	$0.26	0
2016-01-13	$0.25	$0.26	$0.25	$0.26	$0.26	20,000
2016-01-12	$0.26	$0.26	$0.26	$0.26	$0.26	0
2016-01-11	$0.26	$0.26	$0.26	$0.26	$0.26	0
2016-01-08	$0.26	$0.26	$0.26	$0.26	$0.26	0
2016-01-07	$0.26	$0.26	$0.26	$0.26	$0.26	11,500
2016-01-06	$0.24	$0.24	$0.24	$0.24	$0.24	0
2016-01-05	$0.24	$0.24	$0.24	$0.24	$0.24	0
2016-01-04	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-12-31	$0.24	$0.24	$0.24	$0.24	$0.24	2,800
2015-12-30	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-12-29	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-12-28	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-12-24	$0.24	$0.24	$0.24	$0.24	$0.24	800
2015-12-23	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-12-22	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-12-21	$0.24	$0.24	$0.24	$0.24	$0.24	4,900
2015-12-18	$0.24	$0.24	$0.24	$0.24	$0.24	4,900
2015-12-17	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-12-16	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-12-15	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-12-14	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-12-11	$0.24	$0.24	$0.24	$0.24	$0.24	5,000
2015-12-10	$0.25	$0.25	$0.25	$0.25	$0.25	3,000
2015-12-09	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-12-08	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-12-07	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-12-04	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-12-03	$0.27	$0.27	$0.27	$0.27	$0.27	10,500
2015-12-02	$0.27	$0.27	$0.27	$0.27	$0.27	9,500
2015-12-01	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-11-30	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-11-27	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-11-25	$0.27	$0.27	$0.27	$0.27	$0.27	1,000
2015-11-24	$0.26	$0.26	$0.26	$0.26	$0.26	4,000
2015-11-23	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-11-20	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-11-19	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-11-18	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-11-17	$0.25	$0.25	$0.25	$0.25	$0.25	1,400
2015-11-16	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-11-13	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-11-12	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-11-11	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-11-10	$0.25	$0.25	$0.24	$0.24	$0.24	7,300
2015-11-09	$0.28	$0.28	$0.25	$0.25	$0.25	6,500
2015-11-06	$0.28	$0.28	$0.28	$0.28	$0.28	1,000
2015-11-05	$0.27	$0.27	$0.27	$0.27	$0.27	2,000
2015-11-04	$0.29	$0.29	$0.29	$0.29	$0.29	0
2015-11-03	$0.28	$0.29	$0.28	$0.29	$0.29	2,500
2015-11-02	$0.26	$0.26	$0.26	$0.26	$0.26	0
2015-10-30	$0.26	$0.26	$0.26	$0.26	$0.26	0
2015-10-29	$0.26	$0.26	$0.26	$0.26	$0.26	0
2015-10-28	$0.26	$0.26	$0.26	$0.26	$0.26	0
2015-10-27	$0.26	$0.26	$0.26	$0.26	$0.26	2,000
2015-10-26	$0.25	$0.26	$0.25	$0.26	$0.26	3,000
2015-10-23	$0.26	$0.26	$0.26	$0.26	$0.26	4,000
2015-10-22	$0.25	$0.25	$0.25	$0.25	$0.25	50
2015-10-21	$0.25	$0.25	$0.25	$0.25	$0.25	12,000
2015-10-20	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-10-19	$0.27	$0.27	$0.27	$0.27	$0.27	50,000
2015-10-16	$0.28	$0.28	$0.28	$0.28	$0.28	12,500
2015-10-15	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-10-14	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-10-13	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-10-12	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-10-09	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-10-08	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-10-07	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-10-06	$0.25	$0.25	$0.25	$0.25	$0.25	0
2015-10-05	$0.25	$0.25	$0.25	$0.25	$0.25	5,000
2015-10-02	$0.25	$0.25	$0.25	$0.25	$0.25	2,000
2015-10-01	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-09-30	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-09-29	$0.24	$0.24	$0.24	$0.24	$0.24	10,000
2015-09-28	$0.25	$0.25	$0.25	$0.25	$0.25	5,000
2015-09-25	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-09-24	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-09-23	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-09-22	$0.27	$0.27	$0.27	$0.27	$0.27	0
2015-09-21	$0.27	$0.27	$0.27	$0.27	$0.27	5,000
2015-09-18	$0.26	$0.26	$0.26	$0.26	$0.26	1,000
2015-09-17	$0.26	$0.26	$0.26	$0.26	$0.26	0
2015-09-16	$0.26	$0.26	$0.26	$0.26	$0.26	0
2015-09-15	$0.26	$0.26	$0.26	$0.26	$0.26	0
2015-09-14	$0.26	$0.26	$0.26	$0.26	$0.26	0
2015-09-11	$0.26	$0.26	$0.26	$0.26	$0.26	0
2015-09-10	$0.26	$0.26	$0.26	$0.26	$0.26	0
2015-09-09	$0.26	$0.26	$0.26	$0.26	$0.26	1,000
2015-09-08	$0.24	$0.26	$0.24	$0.26	$0.26	12,000
2015-09-04	$0.25	$0.25	$0.25	$0.25	$0.25	12,000
2015-09-03	$0.25	$0.25	$0.25	$0.25	$0.25	3,000
2015-09-02	$0.26	$0.26	$0.25	$0.25	$0.25	11,300
2015-09-01	$0.25	$0.25	$0.25	$0.25	$0.25	3,100
2015-08-31	$0.25	$0.25	$0.25	$0.25	$0.25	42,000
2015-08-28	$0.24	$0.24	$0.24	$0.24	$0.24	0
2015-08-27	$0.24	$0.24	$0.24	$0.24	$0.24	1,500
2015-08-26	$0.24	$0.24	$0.24	$0.24	$0.24	2,600
2015-08-25	$0.24	$0.24	$0.22	$0.24	$0.24	29,800
2015-08-24	$0.24	$0.24	$0.22	$0.24	$0.24	80,100
2015-08-21	$0.22	$0.22	$0.22	$0.22	$0.22	0

Atlantic Gold Corp (SPVEF) News Headlines

Recent Atlantic Gold Corp (SPVEF) News

Similar Companies to Atlantic Gold Corp (SPVEF) 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	--	--	--

Atlantic Gold Corp (SPVEF) Exchange: PINK