Synacor Inc (SYNC) Stock

Data as of May 2, 2025

$2.19 ($0.00) 0.00%

Synacor Inc - Daily Information

Click for more stock information on Synacor Inc.

Daily Information	Data
Date	May 2, 2025
Open	$2.19
Previous Close	$2.19
High	$2.19
Low	$2.19
Adjusted Open	$2.19
Previous Adjusted Close	$2.19
Adjusted High	$2.19
Adjusted Low	$2.19

About Synacor Inc (SYNC)

Synacor is a cloud-based software and services company serving global video, internet and communications providers, device manufacturers, governments and enterprises. Synacor’s mission is to enable its customers to better engage with their consumers. Its customers use Synacor’s technology platforms and services to scale their businesses and extend their subscriber relationships. Synacor delivers managed portals, advertising solutions, email and collaboration platforms, and cloud-based identity management. www.synacor.com Non-GAAP Financial Measures The Company uses certain non-GAAP financial measures in this release. Generally, a non-GAAP financial measure is a numerical measure of a company’s performance, financial position or cash flows that either excludes or includes amounts that are not normally excluded or included in the most directly comparable measure calculated and presented in accordance with generally accepted accounting principles (GAAP). We report adjusted EBITDA because it is a key measure used by our management and Board of Directors to understand and evaluate our core operating performance and trends, to prepare and approve our annual budget and to develop short and long-term operational plans. In particular, the exclusion of certain expenses in calculating adjusted EBITDA can provide a useful measure for period-to-period comparisons of our core business. Accordingly, we believe that adjusted EBITDA provides useful information to investors and others in understanding and evaluating our operating results in the same manner as our management and Board of Directors. For a reconciliation of adjusted EBITDA to net income (loss), the most directly comparable financial measure calculated and presented in accordance with GAAP, please refer to the table “Reconciliation of GAAP to Non-GAAP Measures” in this press release. We report adjusted net loss and adjusted diluted earnings per share because we believe these measures provide investors with additional information to assess our financial performance. These measures should be viewed as supplemental data, rather than substitutes or alternatives to the comparable GAAP measures. For a reconciliation of our GAAP Condensed Consolidated Statements of Operations to our adjusted non-GAAP measures, please refer to the table “Reconciliation of Adjusted Financial Measures” in this press release.

Invest in Synacor Inc (SYNC)

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Synacor Inc (SYNC)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-01	$2.19	$2.19	$2.19	$2.19	$2.19	0
2021-03-31	$2.19	$2.20	$2.19	$2.19	$2.19	111,990
2021-03-30	$2.19	$2.20	$2.19	$2.20	$2.20	138,656
2021-03-29	$2.20	$2.20	$2.18	$2.18	$2.18	773,224
2021-03-26	$2.19	$2.20	$2.18	$2.19	$2.19	2,070,703
2021-03-25	$2.18	$2.19	$2.18	$2.19	$2.19	618,318
2021-03-24	$2.18	$2.19	$2.18	$2.18	$2.18	464,149
2021-03-23	$2.18	$2.19	$2.18	$2.18	$2.18	412,689
2021-03-22	$2.18	$2.19	$2.18	$2.18	$2.18	1,230,731
2021-03-19	$2.18	$2.19	$2.17	$2.19	$2.19	1,668,179
2021-03-18	$2.18	$2.19	$2.18	$2.18	$2.18	324,341
2021-03-17	$2.19	$2.19	$2.18	$2.18	$2.18	385,169
2021-03-16	$2.18	$2.19	$2.18	$2.18	$2.18	555,894
2021-03-15	$2.19	$2.19	$2.18	$2.19	$2.19	253,258
2021-03-12	$2.18	$2.19	$2.18	$2.19	$2.19	909,593
2021-03-11	$2.19	$2.19	$2.18	$2.18	$2.18	898,405
2021-03-10	$2.18	$2.19	$2.18	$2.18	$2.18	860,822
2021-03-09	$2.17	$2.19	$2.16	$2.18	$2.18	896,244
2021-03-08	$2.16	$2.18	$2.16	$2.17	$2.17	417,566
2021-03-05	$2.16	$2.18	$2.14	$2.17	$2.17	661,597
2021-03-04	$2.17	$2.18	$2.15	$2.17	$2.17	629,403
2021-03-03	$2.15	$2.18	$2.14	$2.17	$2.17	307,868
2021-03-02	$2.16	$2.17	$2.14	$2.14	$2.14	94,387
2021-03-01	$2.15	$2.17	$2.14	$2.17	$2.17	212,131
2021-02-26	$2.15	$2.16	$2.11	$2.13	$2.13	757,084
2021-02-25	$2.17	$2.17	$2.15	$2.15	$2.15	412,722
2021-02-24	$2.17	$2.17	$2.15	$2.17	$2.17	542,442
2021-02-23	$2.16	$2.17	$2.15	$2.16	$2.16	791,056
2021-02-22	$2.16	$2.19	$2.15	$2.15	$2.15	1,130,156
2021-02-19	$2.17	$2.18	$2.15	$2.16	$2.16	255,667
2021-02-18	$2.17	$2.19	$2.15	$2.16	$2.16	1,131,489
2021-02-17	$2.16	$2.17	$2.16	$2.16	$2.16	227,871
2021-02-16	$2.16	$2.17	$2.16	$2.17	$2.17	473,994
2021-02-12	$2.17	$2.19	$2.16	$2.17	$2.17	1,378,890
2021-02-11	$2.17	$2.20	$2.16	$2.18	$2.18	6,229,708
2021-02-10	$2.00	$2.04	$1.92	$1.95	$1.95	114,855
2021-02-09	$2.00	$2.04	$1.92	$1.93	$1.93	312,950
2021-02-08	$2.09	$2.09	$1.96	$2.00	$2.00	564,057
2021-02-05	$1.85	$2.09	$1.80	$2.01	$2.01	724,478
2021-02-04	$1.81	$1.91	$1.74	$1.90	$1.90	424,205
2021-02-03	$1.70	$1.79	$1.68	$1.78	$1.78	81,515
2021-02-02	$1.72	$1.74	$1.69	$1.70	$1.70	40,432
2021-02-01	$1.63	$1.72	$1.61	$1.69	$1.69	72,051
2021-01-29	$1.76	$1.76	$1.58	$1.60	$1.60	243,710
2021-01-28	$1.85	$1.85	$1.72	$1.77	$1.77	146,106
2021-01-27	$1.82	$1.89	$1.65	$1.70	$1.70	573,860
2021-01-26	$1.81	$1.82	$1.73	$1.80	$1.80	173,346
2021-01-25	$1.85	$1.90	$1.73	$1.77	$1.77	159,402
2021-01-22	$1.75	$1.95	$1.70	$1.82	$1.82	692,541
2021-01-21	$1.62	$1.73	$1.60	$1.66	$1.66	360,238
2021-01-20	$1.61	$1.66	$1.60	$1.60	$1.60	75,973
2021-01-19	$1.60	$1.65	$1.59	$1.60	$1.60	160,508
2021-01-15	$1.74	$1.74	$1.59	$1.60	$1.60	109,139
2021-01-14	$1.52	$1.75	$1.50	$1.72	$1.72	374,766
2021-01-13	$1.50	$1.55	$1.50	$1.52	$1.52	100,092
2021-01-12	$1.48	$1.55	$1.47	$1.47	$1.47	124,184
2021-01-11	$1.51	$1.54	$1.47	$1.48	$1.48	100,242
2021-01-08	$1.47	$1.55	$1.46	$1.53	$1.53	87,830
2021-01-07	$1.50	$1.52	$1.47	$1.49	$1.49	67,712
2021-01-06	$1.53	$1.53	$1.44	$1.47	$1.47	49,689
2021-01-05	$1.42	$1.52	$1.42	$1.50	$1.50	45,075
2021-01-04	$1.36	$1.44	$1.36	$1.42	$1.42	37,823
2020-12-31	$1.37	$1.39	$1.35	$1.36	$1.36	61,630
2020-12-30	$1.44	$1.46	$1.36	$1.39	$1.39	85,785
2020-12-29	$1.46	$1.46	$1.42	$1.45	$1.45	40,834
2020-12-28	$1.47	$1.47	$1.43	$1.45	$1.45	88,556
2020-12-24	$1.48	$1.49	$1.42	$1.43	$1.43	47,127
2020-12-23	$1.50	$1.52	$1.48	$1.48	$1.48	58,560
2020-12-22	$1.50	$1.51	$1.47	$1.49	$1.49	65,226
2020-12-21	$1.51	$1.51	$1.43	$1.47	$1.47	97,473
2020-12-18	$1.50	$1.56	$1.47	$1.47	$1.47	90,741
2020-12-17	$1.56	$1.56	$1.53	$1.55	$1.55	111,054
2020-12-16	$1.56	$1.56	$1.46	$1.55	$1.55	66,779
2020-12-15	$1.56	$1.56	$1.53	$1.55	$1.55	79,801
2020-12-14	$1.45	$1.57	$1.45	$1.52	$1.52	137,222
2020-12-11	$1.35	$1.55	$1.35	$1.48	$1.48	166,644
2020-12-10	$1.38	$1.40	$1.35	$1.38	$1.38	15,612
2020-12-09	$1.46	$1.46	$1.40	$1.42	$1.42	28,359
2020-12-08	$1.39	$1.47	$1.39	$1.46	$1.46	27,114
2020-12-07	$1.36	$1.40	$1.36	$1.39	$1.39	23,525
2020-12-04	$1.37	$1.37	$1.31	$1.36	$1.36	70,060
2020-12-03	$1.40	$1.43	$1.35	$1.39	$1.39	63,284
2020-12-02	$1.42	$1.43	$1.39	$1.41	$1.41	17,590
2020-12-01	$1.48	$1.48	$1.39	$1.41	$1.41	27,455
2020-11-30	$1.41	$1.48	$1.41	$1.46	$1.46	38,755
2020-11-27	$1.40	$1.46	$1.39	$1.43	$1.43	29,167
2020-11-25	$1.44	$1.46	$1.39	$1.39	$1.39	58,626
2020-11-24	$1.44	$1.54	$1.40	$1.43	$1.43	123,579
2020-11-23	$1.38	$1.45	$1.34	$1.42	$1.42	107,331
2020-11-20	$1.39	$1.41	$1.31	$1.41	$1.41	106,149
2020-11-19	$1.41	$1.42	$1.36	$1.41	$1.41	30,170
2020-11-18	$1.44	$1.44	$1.40	$1.42	$1.42	21,158
2020-11-17	$1.37	$1.45	$1.36	$1.45	$1.45	31,542
2020-11-16	$1.33	$1.38	$1.33	$1.36	$1.36	51,951
2020-11-13	$1.26	$1.34	$1.26	$1.33	$1.33	47,042
2020-11-12	$1.29	$1.32	$1.25	$1.27	$1.27	88,178
2020-11-11	$1.30	$1.35	$1.30	$1.30	$1.30	87,392
2020-11-10	$1.28	$1.31	$1.25	$1.29	$1.29	45,566
2020-11-09	$1.28	$1.37	$1.26	$1.28	$1.28	37,850
2020-11-06	$1.22	$1.32	$1.20	$1.27	$1.27	54,937
2020-11-05	$1.43	$1.45	$1.26	$1.26	$1.26	130,671
2020-11-04	$1.35	$1.43	$1.35	$1.43	$1.43	30,545
2020-11-03	$1.37	$1.38	$1.37	$1.37	$1.37	24,463
2020-11-02	$1.38	$1.42	$1.36	$1.36	$1.36	47,500
2020-10-30	$1.42	$1.43	$1.37	$1.40	$1.40	68,690
2020-10-29	$1.37	$1.43	$1.37	$1.42	$1.42	17,261
2020-10-28	$1.37	$1.39	$1.30	$1.38	$1.38	80,096
2020-10-27	$1.38	$1.40	$1.37	$1.37	$1.37	35,733
2020-10-26	$1.38	$1.41	$1.35	$1.40	$1.40	30,273
2020-10-23	$1.48	$1.48	$1.38	$1.38	$1.38	20,046
2020-10-22	$1.35	$1.49	$1.33	$1.45	$1.45	94,609
2020-10-21	$1.48	$1.49	$1.34	$1.38	$1.38	135,324
2020-10-20	$1.53	$1.53	$1.45	$1.47	$1.47	23,255
2020-10-19	$1.55	$1.57	$1.50	$1.51	$1.51	15,980
2020-10-16	$1.52	$1.57	$1.48	$1.54	$1.54	54,500
2020-10-15	$1.50	$1.54	$1.46	$1.52	$1.52	93,971
2020-10-14	$1.59	$1.61	$1.54	$1.55	$1.55	40,160
2020-10-13	$1.52	$1.63	$1.52	$1.58	$1.58	159,379
2020-10-12	$1.54	$1.54	$1.48	$1.52	$1.52	42,882
2020-10-09	$1.59	$1.60	$1.51	$1.54	$1.54	125,993
2020-10-08	$1.50	$1.60	$1.45	$1.59	$1.59	86,237
2020-10-07	$1.46	$1.51	$1.44	$1.50	$1.50	37,134
2020-10-06	$1.53	$1.55	$1.49	$1.49	$1.49	62,131
2020-10-05	$1.57	$1.58	$1.52	$1.52	$1.52	41,040
2020-10-02	$1.50	$1.58	$1.49	$1.56	$1.56	103,493
2020-10-01	$1.53	$1.57	$1.52	$1.52	$1.52	54,782
2020-09-30	$1.55	$1.59	$1.50	$1.51	$1.51	85,386
2020-09-29	$1.51	$1.60	$1.51	$1.57	$1.57	171,630
2020-09-28	$1.57	$1.60	$1.50	$1.60	$1.60	203,946
2020-09-25	$1.41	$1.62	$1.41	$1.50	$1.50	624,644
2020-09-24	$1.34	$1.42	$1.29	$1.40	$1.40	139,899
2020-09-23	$1.44	$1.47	$1.36	$1.36	$1.36	214,121
2020-09-22	$1.36	$1.48	$1.36	$1.47	$1.47	342,053
2020-09-21	$1.30	$1.40	$1.26	$1.36	$1.36	284,125
2020-09-18	$1.30	$1.37	$1.30	$1.34	$1.34	354,484
2020-09-17	$1.23	$1.34	$1.16	$1.32	$1.32	493,147
2020-09-16	$1.22	$1.27	$1.20	$1.25	$1.25	218,521
2020-09-15	$1.08	$1.30	$1.08	$1.19	$1.19	485,877
2020-09-14	$1.07	$1.09	$1.04	$1.06	$1.06	109,982
2020-09-11	$1.05	$1.10	$1.05	$1.07	$1.07	208,670
2020-09-10	$1.10	$1.10	$1.04	$1.04	$1.04	52,357
2020-09-09	$1.06	$1.08	$1.04	$1.08	$1.08	120,243
2020-09-08	$1.04	$1.09	$1.01	$1.06	$1.06	202,362
2020-09-04	$1.12	$1.14	$1.01	$1.07	$1.07	351,532
2020-09-03	$1.13	$1.16	$1.09	$1.13	$1.13	410,318
2020-09-02	$1.11	$1.18	$1.11	$1.16	$1.16	425,037
2020-09-01	$1.16	$1.16	$1.10	$1.10	$1.10	184,153
2020-08-31	$1.19	$1.19	$1.15	$1.16	$1.16	69,963
2020-08-28	$1.17	$1.21	$1.15	$1.18	$1.18	111,073
2020-08-27	$1.31	$1.31	$1.11	$1.18	$1.18	278,386
2020-08-26	$1.25	$1.38	$1.22	$1.31	$1.31	821,796
2020-08-25	$1.21	$1.29	$1.21	$1.25	$1.25	228,453
2020-08-24	$1.10	$1.22	$1.10	$1.19	$1.19	459,436
2020-08-21	$1.15	$1.16	$1.10	$1.12	$1.12	235,535
2020-08-20	$1.14	$1.18	$1.12	$1.16	$1.16	126,622
2020-08-19	$1.17	$1.17	$1.12	$1.15	$1.15	80,707
2020-08-18	$1.18	$1.20	$1.14	$1.19	$1.19	276,823
2020-08-17	$1.10	$1.22	$1.05	$1.20	$1.20	377,310
2020-08-14	$1.15	$1.19	$1.03	$1.09	$1.09	479,362
2020-08-13	$1.19	$1.29	$1.17	$1.17	$1.17	376,645
2020-08-12	$1.17	$1.35	$1.15	$1.18	$1.18	1,624,928
2020-08-11	$1.56	$1.59	$1.29	$1.33	$1.33	1,239,912
2020-08-10	$1.38	$1.61	$1.38	$1.52	$1.52	1,627,852
2020-08-07	$1.43	$1.48	$1.32	$1.41	$1.41	1,094,330
2020-08-06	$1.20	$1.38	$1.17	$1.30	$1.30	715,883
2020-08-05	$1.20	$1.22	$1.17	$1.19	$1.19	114,341
2020-08-04	$1.20	$1.23	$1.17	$1.20	$1.20	44,429
2020-08-03	$1.17	$1.22	$1.17	$1.21	$1.21	44,450
2020-07-31	$1.17	$1.20	$1.17	$1.17	$1.17	82,373
2020-07-30	$1.21	$1.21	$1.08	$1.19	$1.19	70,821
2020-07-29	$1.21	$1.30	$1.15	$1.19	$1.19	345,223
2020-07-28	$1.20	$1.24	$1.19	$1.21	$1.21	90,141
2020-07-27	$1.21	$1.21	$1.17	$1.20	$1.20	127,069
2020-07-24	$1.20	$1.34	$1.17	$1.21	$1.21	373,405
2020-07-23	$1.25	$1.25	$1.16	$1.18	$1.18	111,043
2020-07-22	$1.21	$1.23	$1.18	$1.22	$1.22	109,297
2020-07-21	$1.19	$1.24	$1.17	$1.19	$1.19	117,288
2020-07-20	$1.17	$1.20	$1.16	$1.17	$1.17	131,646
2020-07-17	$1.15	$1.20	$1.11	$1.18	$1.18	105,600
2020-07-16	$1.13	$1.16	$1.12	$1.14	$1.14	76,400
2020-07-15	$1.14	$1.14	$1.08	$1.11	$1.11	77,900
2020-07-14	$1.13	$1.14	$1.08	$1.14	$1.14	7,100
2020-07-13	$1.16	$1.20	$1.09	$1.10	$1.10	41,800
2020-07-10	$1.13	$1.18	$1.10	$1.17	$1.17	53,400
2020-07-09	$1.15	$1.16	$1.11	$1.13	$1.13	116,000
2020-07-08	$1.12	$1.16	$1.10	$1.15	$1.15	80,100
2020-07-07	$1.15	$1.15	$1.10	$1.11	$1.11	3,000
2020-07-06	$1.16	$1.17	$1.09	$1.11	$1.11	77,800
2020-07-02	$1.15	$1.15	$1.08	$1.13	$1.13	107,800
2020-07-01	$1.10	$1.16	$1.04	$1.14	$1.14	144,300
2020-06-30	$1.18	$1.20	$1.04	$1.13	$1.13	239,900
2020-06-29	$1.18	$1.22	$1.17	$1.17	$1.17	72,400
2020-06-26	$1.15	$1.22	$1.08	$1.16	$1.16	112,868
2020-06-25	$1.10	$1.19	$1.08	$1.13	$1.13	64,436
2020-06-24	$1.17	$1.18	$1.10	$1.12	$1.12	69,635
2020-06-23	$1.12	$1.19	$1.12	$1.15	$1.15	41,464
2020-06-22	$1.21	$1.21	$1.13	$1.14	$1.14	45,563
2020-06-19	$1.22	$1.22	$1.16	$1.17	$1.17	57,042
2020-06-18	$1.19	$1.20	$1.17	$1.18	$1.18	26,238
2020-06-17	$1.18	$1.25	$1.18	$1.20	$1.20	9,905
2020-06-16	$1.20	$1.23	$1.15	$1.19	$1.19	19,279
2020-06-15	$1.22	$1.22	$1.17	$1.18	$1.18	28,242
2020-06-12	$1.23	$1.24	$1.16	$1.22	$1.22	36,859
2020-06-11	$1.27	$1.28	$1.14	$1.16	$1.16	49,895
2020-06-10	$1.28	$1.28	$1.23	$1.26	$1.26	19,479
2020-06-09	$1.21	$1.29	$1.20	$1.26	$1.26	58,111
2020-06-08	$1.20	$1.27	$1.20	$1.23	$1.23	66,892
2020-06-05	$1.14	$1.20	$1.14	$1.20	$1.20	108,255
2020-06-04	$1.19	$1.20	$1.10	$1.14	$1.14	118,009
2020-06-03	$1.21	$1.21	$1.15	$1.16	$1.16	20,549
2020-06-02	$1.14	$1.19	$1.14	$1.19	$1.19	45,991
2020-06-01	$1.11	$1.15	$1.10	$1.13	$1.13	36,132
2020-05-29	$1.09	$1.14	$1.09	$1.10	$1.10	33,718
2020-05-28	$1.15	$1.15	$1.05	$1.09	$1.09	274,420
2020-05-27	$1.16	$1.18	$1.12	$1.15	$1.15	25,087
2020-05-26	$1.16	$1.18	$1.13	$1.13	$1.13	117,862
2020-05-22	$1.11	$1.19	$1.11	$1.13	$1.13	103,597
2020-05-21	$1.20	$1.21	$1.11	$1.11	$1.11	103,530
2020-05-20	$1.20	$1.23	$1.18	$1.20	$1.20	207,888
2020-05-19	$1.21	$1.23	$1.16	$1.18	$1.18	74,306
2020-05-18	$1.22	$1.27	$1.20	$1.20	$1.20	27,457
2020-05-15	$1.26	$1.27	$1.19	$1.21	$1.21	26,360
2020-05-14	$1.23	$1.30	$1.14	$1.27	$1.27	114,195
2020-05-13	$1.24	$1.26	$1.14	$1.19	$1.19	33,936
2020-05-12	$1.28	$1.33	$1.22	$1.26	$1.26	34,061
2020-05-11	$1.21	$1.34	$1.20	$1.26	$1.26	108,562
2020-05-08	$1.15	$1.23	$1.15	$1.23	$1.23	156,749
2020-05-07	$1.20	$1.38	$1.11	$1.15	$1.15	371,955
2020-05-06	$1.44	$1.44	$1.26	$1.32	$1.32	134,766
2020-05-05	$1.40	$1.49	$1.35	$1.44	$1.44	35,410
2020-05-04	$1.47	$1.49	$1.34	$1.37	$1.37	209,822
2020-05-01	$1.40	$1.49	$1.33	$1.48	$1.48	195,881
2020-04-30	$1.42	$1.48	$1.41	$1.45	$1.45	44,544
2020-04-29	$1.45	$1.56	$1.37	$1.44	$1.44	313,725
2020-04-28	$1.44	$1.45	$1.38	$1.42	$1.42	39,117
2020-04-27	$1.44	$1.47	$1.39	$1.45	$1.45	190,050
2020-04-24	$1.46	$1.47	$1.43	$1.45	$1.45	79,300
2020-04-23	$1.46	$1.50	$1.40	$1.47	$1.47	232,607
2020-04-22	$1.35	$1.46	$1.35	$1.43	$1.43	199,876
2020-04-21	$1.29	$1.39	$1.27	$1.35	$1.35	88,672
2020-04-20	$1.42	$1.42	$1.31	$1.35	$1.35	225,880
2020-04-17	$1.38	$1.40	$1.31	$1.40	$1.40	248,443
2020-04-16	$1.34	$1.39	$1.23	$1.35	$1.35	205,927
2020-04-15	$1.28	$1.44	$1.20	$1.34	$1.34	320,659
2020-04-14	$1.22	$1.31	$1.20	$1.29	$1.29	688,602
2020-04-13	$1.06	$1.21	$1.06	$1.20	$1.20	265,392
2020-04-09	$1.05	$1.12	$1.01	$1.05	$1.05	176,371
2020-04-08	$1.02	$1.05	$0.99	$1.05	$1.05	66,900
2020-04-07	$1.05	$1.07	$0.98	$1.02	$1.02	56,374
2020-04-06	$1.03	$1.04	$0.98	$1.02	$1.02	100,732
2020-04-03	$1.03	$1.07	$0.99	$1.05	$1.05	58,020
2020-04-02	$0.97	$1.06	$0.95	$1.03	$1.03	140,551
2020-04-01	$1.20	$1.27	$0.91	$1.01	$1.01	485,733
2020-03-31	$0.98	$1.09	$0.97	$1.02	$1.02	323,713
2020-03-30	$0.92	$0.99	$0.92	$0.93	$0.93	25,734
2020-03-27	$0.91	$0.97	$0.86	$0.94	$0.94	53,721
2020-03-26	$0.91	$0.98	$0.89	$0.93	$0.93	220,951
2020-03-25	$0.91	$0.96	$0.88	$0.88	$0.88	61,148
2020-03-24	$0.89	$0.92	$0.80	$0.88	$0.88	133,039
2020-03-23	$0.92	$0.92	$0.80	$0.82	$0.82	100,678
2020-03-20	$0.85	$0.92	$0.85	$0.90	$0.90	222,068
2020-03-19	$0.84	$0.90	$0.80	$0.82	$0.82	140,191
2020-03-18	$0.94	$0.95	$0.79	$0.80	$0.80	279,776
2020-03-17	$0.94	$1.00	$0.91	$0.92	$0.92	157,399
2020-03-16	$1.00	$1.02	$0.94	$0.94	$0.94	201,763
2020-03-13	$1.01	$1.09	$0.99	$1.02	$1.02	121,429
2020-03-12	$1.03	$1.07	$0.90	$1.00	$1.00	491,424
2020-03-11	$1.12	$1.13	$1.04	$1.04	$1.04	218,033
2020-03-10	$1.12	$1.14	$1.09	$1.12	$1.12	59,185
2020-03-09	$1.15	$1.15	$1.08	$1.10	$1.10	121,232
2020-03-06	$1.15	$1.25	$1.15	$1.16	$1.16	140,704
2020-03-05	$1.22	$1.22	$1.12	$1.14	$1.14	156,344
2020-03-04	$1.30	$1.30	$1.16	$1.19	$1.19	735,996
2020-03-03	$1.09	$1.18	$1.09	$1.17	$1.17	88,130
2020-03-02	$1.10	$1.19	$1.09	$1.09	$1.09	366,762
2020-02-28	$1.10	$1.14	$1.08	$1.11	$1.11	161,489
2020-02-27	$1.14	$1.14	$1.10	$1.10	$1.10	129,190
2020-02-26	$1.15	$1.17	$1.12	$1.12	$1.12	86,870
2020-02-25	$1.15	$1.17	$1.13	$1.14	$1.14	249,200
2020-02-24	$1.21	$1.25	$1.14	$1.15	$1.15	209,102
2020-02-21	$1.26	$1.27	$1.20	$1.22	$1.22	117,768
2020-02-20	$1.21	$1.29	$1.21	$1.25	$1.25	110,186
2020-02-19	$1.28	$1.30	$1.20	$1.22	$1.22	36,911
2020-02-18	$1.30	$1.32	$1.18	$1.27	$1.27	214,640
2020-02-14	$1.35	$1.37	$1.28	$1.29	$1.29	331,260
2020-02-13	$1.36	$1.39	$1.29	$1.33	$1.33	231,569
2020-02-12	$1.36	$1.43	$1.36	$1.38	$1.38	76,968
2020-02-11	$1.54	$1.63	$1.32	$1.40	$1.40	257,565
2020-02-10	$1.55	$1.56	$1.52	$1.53	$1.53	118,222
2020-02-07	$1.56	$1.56	$1.42	$1.51	$1.51	17,724
2020-02-06	$1.53	$1.58	$1.53	$1.56	$1.56	16,035
2020-02-05	$1.55	$1.57	$1.52	$1.56	$1.56	25,312
2020-02-04	$1.54	$1.60	$1.54	$1.60	$1.60	17,271
2020-02-03	$1.50	$1.61	$1.50	$1.51	$1.51	16,533
2020-01-31	$1.60	$1.60	$1.49	$1.50	$1.50	50,792
2020-01-30	$1.59	$1.62	$1.52	$1.57	$1.57	10,885
2020-01-29	$1.62	$1.62	$1.59	$1.60	$1.60	7,458
2020-01-28	$1.60	$1.63	$1.60	$1.62	$1.62	2,424
2020-01-27	$1.59	$1.62	$1.57	$1.57	$1.57	48,240
2020-01-24	$1.62	$1.64	$1.61	$1.62	$1.62	55,228
2020-01-23	$1.62	$1.63	$1.56	$1.62	$1.62	23,818
2020-01-22	$1.62	$1.63	$1.57	$1.62	$1.62	20,151
2020-01-21	$1.61	$1.65	$1.60	$1.65	$1.65	4,507
2020-01-17	$1.65	$1.66	$1.62	$1.63	$1.63	11,441
2020-01-16	$1.60	$1.65	$1.60	$1.65	$1.65	13,702
2020-01-15	$1.57	$1.71	$1.57	$1.63	$1.63	287,691
2020-01-14	$1.55	$1.59	$1.55	$1.58	$1.58	30,184
2020-01-13	$1.55	$1.59	$1.55	$1.57	$1.57	36,927
2020-01-10	$1.53	$1.57	$1.53	$1.55	$1.55	115,098
2020-01-09	$1.51	$1.54	$1.50	$1.54	$1.54	132,992
2020-01-08	$1.50	$1.53	$1.50	$1.50	$1.50	22,141
2020-01-07	$1.46	$1.52	$1.46	$1.52	$1.52	262,757
2020-01-06	$1.45	$1.50	$1.45	$1.48	$1.48	23,184
2020-01-03	$1.51	$1.53	$1.45	$1.46	$1.46	103,923
2020-01-02	$1.54	$1.54	$1.50	$1.51	$1.51	18,584
2019-12-31	$1.52	$1.53	$1.47	$1.52	$1.52	65,866
2019-12-30	$1.53	$1.56	$1.42	$1.50	$1.50	186,434
2019-12-27	$1.57	$1.60	$1.52	$1.53	$1.53	17,289
2019-12-26	$1.56	$1.60	$1.50	$1.56	$1.56	39,641
2019-12-24	$1.51	$1.56	$1.51	$1.56	$1.56	4,665
2019-12-23	$1.54	$1.55	$1.50	$1.52	$1.52	34,288
2019-12-20	$1.58	$1.60	$1.50	$1.50	$1.50	82,531
2019-12-19	$1.57	$1.62	$1.55	$1.56	$1.56	72,639
2019-12-18	$1.60	$1.65	$1.56	$1.56	$1.56	26,004
2019-12-17	$1.59	$1.65	$1.59	$1.60	$1.60	16,486
2019-12-16	$1.56	$1.60	$1.55	$1.58	$1.58	198,582
2019-12-13	$1.62	$1.62	$1.55	$1.56	$1.56	112,496
2019-12-12	$1.70	$1.74	$1.65	$1.66	$1.66	46,780
2019-12-11	$1.71	$1.73	$1.69	$1.70	$1.70	28,061
2019-12-10	$1.74	$1.74	$1.71	$1.74	$1.74	14,696
2019-12-09	$1.77	$1.77	$1.74	$1.74	$1.74	9,333
2019-12-06	$1.75	$1.76	$1.73	$1.74	$1.74	65,473
2019-12-05	$1.75	$1.77	$1.69	$1.72	$1.72	47,886
2019-12-04	$1.77	$1.77	$1.64	$1.72	$1.72	219,974
2019-12-03	$1.80	$1.80	$1.77	$1.79	$1.79	46,504
2019-12-02	$1.77	$1.85	$1.75	$1.80	$1.80	110,232
2019-11-29	$1.75	$1.77	$1.75	$1.77	$1.77	27,472
2019-11-27	$1.71	$1.75	$1.71	$1.75	$1.75	88,521
2019-11-26	$1.68	$1.72	$1.68	$1.71	$1.71	63,249
2019-11-25	$1.68	$1.68	$1.63	$1.68	$1.68	111,517
2019-11-22	$1.67	$1.68	$1.66	$1.67	$1.67	24,756
2019-11-21	$1.70	$1.70	$1.65	$1.66	$1.66	33,749
2019-11-20	$1.64	$1.67	$1.63	$1.64	$1.64	107,637
2019-11-19	$1.60	$1.66	$1.60	$1.63	$1.63	195,079
2019-11-18	$1.62	$1.64	$1.59	$1.62	$1.62	146,378
2019-11-15	$1.57	$1.61	$1.57	$1.61	$1.61	70,317
2019-11-14	$1.56	$1.58	$1.55	$1.56	$1.56	13,845
2019-11-13	$1.58	$1.58	$1.55	$1.57	$1.57	22,065
2019-11-12	$1.54	$1.58	$1.54	$1.57	$1.57	79,569
2019-11-11	$1.50	$1.54	$1.50	$1.53	$1.53	39,437
2019-11-08	$1.52	$1.55	$1.44	$1.52	$1.52	47,418
2019-11-07	$1.54	$1.58	$1.45	$1.48	$1.48	426,532
2019-11-06	$1.52	$1.54	$1.50	$1.50	$1.50	63,965
2019-11-05	$1.52	$1.55	$1.50	$1.50	$1.50	67,895
2019-11-04	$1.54	$1.56	$1.51	$1.52	$1.52	25,801
2019-11-01	$1.52	$1.57	$1.51	$1.53	$1.53	33,944
2019-10-31	$1.53	$1.54	$1.50	$1.50	$1.50	8,025
2019-10-30	$1.50	$1.55	$1.50	$1.55	$1.55	20,176
2019-10-29	$1.52	$1.55	$1.49	$1.50	$1.50	10,968
2019-10-28	$1.56	$1.58	$1.51	$1.51	$1.51	46,407
2019-10-25	$1.51	$1.55	$1.51	$1.54	$1.54	30,749
2019-10-24	$1.50	$1.55	$1.49	$1.51	$1.51	32,121
2019-10-23	$1.52	$1.58	$1.47	$1.50	$1.50	57,634
2019-10-22	$1.49	$1.59	$1.49	$1.53	$1.53	54,943
2019-10-21	$1.52	$1.55	$1.49	$1.50	$1.50	20,757
2019-10-18	$1.52	$1.54	$1.50	$1.52	$1.52	37,889
2019-10-17	$1.52	$1.52	$1.50	$1.50	$1.50	53,350
2019-10-16	$1.48	$1.50	$1.48	$1.49	$1.49	6,662
2019-10-15	$1.44	$1.50	$1.44	$1.49	$1.49	17,333
2019-10-14	$1.50	$1.50	$1.40	$1.43	$1.43	22,468
2019-10-11	$1.49	$1.49	$1.44	$1.48	$1.48	41,708
2019-10-10	$1.43	$1.46	$1.42	$1.43	$1.43	37,265
2019-10-09	$1.42	$1.46	$1.42	$1.44	$1.44	130,222
2019-10-08	$1.44	$1.49	$1.40	$1.45	$1.45	40,959
2019-10-07	$1.43	$1.46	$1.40	$1.44	$1.44	29,452
2019-10-04	$1.44	$1.46	$1.42	$1.44	$1.44	48,237
2019-10-03	$1.42	$1.49	$1.37	$1.43	$1.43	21,011
2019-10-02	$1.37	$1.44	$1.35	$1.40	$1.40	155,457
2019-10-01	$1.39	$1.42	$1.36	$1.37	$1.37	68,189
2019-09-30	$1.39	$1.43	$1.39	$1.40	$1.40	7,756
2019-09-27	$1.44	$1.44	$1.35	$1.39	$1.39	116,395
2019-09-26	$1.47	$1.49	$1.39	$1.43	$1.43	55,976
2019-09-25	$1.48	$1.49	$1.45	$1.46	$1.46	88,041
2019-09-24	$1.51	$1.54	$1.46	$1.50	$1.50	88,275
2019-09-23	$1.55	$1.55	$1.50	$1.51	$1.51	32,043
2019-09-20	$1.50	$1.58	$1.50	$1.58	$1.58	364,133
2019-09-19	$1.44	$1.58	$1.43	$1.54	$1.54	210,463
2019-09-18	$1.42	$1.45	$1.42	$1.45	$1.45	37,868
2019-09-17	$1.42	$1.44	$1.40	$1.41	$1.41	91,587
2019-09-16	$1.39	$1.45	$1.39	$1.45	$1.45	66,939
2019-09-13	$1.45	$1.45	$1.37	$1.37	$1.37	52,719
2019-09-12	$1.44	$1.45	$1.42	$1.42	$1.42	67,042
2019-09-11	$1.44	$1.45	$1.34	$1.43	$1.43	42,936
2019-09-10	$1.45	$1.45	$1.42	$1.44	$1.44	29,148
2019-09-09	$1.50	$1.50	$1.40	$1.46	$1.46	69,313
2019-09-06	$1.51	$1.51	$1.45	$1.48	$1.48	37,155
2019-09-05	$1.47	$1.51	$1.43	$1.50	$1.50	221,375
2019-09-04	$1.47	$1.47	$1.43	$1.45	$1.45	15,065
2019-09-03	$1.46	$1.47	$1.43	$1.47	$1.47	24,653
2019-08-30	$1.44	$1.46	$1.42	$1.46	$1.46	51,926
2019-08-29	$1.46	$1.47	$1.38	$1.45	$1.45	67,480
2019-08-28	$1.44	$1.46	$1.42	$1.44	$1.44	43,340
2019-08-27	$1.46	$1.46	$1.43	$1.43	$1.43	10,662
2019-08-26	$1.46	$1.48	$1.45	$1.45	$1.45	129,580
2019-08-23	$1.47	$1.49	$1.42	$1.47	$1.47	880,568
2019-08-22	$1.47	$1.48	$1.45	$1.47	$1.47	60,386
2019-08-21	$1.46	$1.49	$1.44	$1.47	$1.47	56,037
2019-08-20	$1.40	$1.47	$1.40	$1.45	$1.45	153,818
2019-08-19	$1.40	$1.41	$1.38	$1.38	$1.38	35,682
2019-08-16	$1.34	$1.43	$1.34	$1.40	$1.40	67,698
2019-08-15	$1.33	$1.36	$1.33	$1.35	$1.35	89,035
2019-08-14	$1.31	$1.35	$1.30	$1.34	$1.34	71,831
2019-08-13	$1.34	$1.34	$1.28	$1.31	$1.31	148,588
2019-08-12	$1.38	$1.38	$1.30	$1.31	$1.31	102,175
2019-08-09	$1.40	$1.41	$1.33	$1.36	$1.36	196,955
2019-08-08	$1.44	$1.45	$1.37	$1.39	$1.39	159,861
2019-08-07	$1.45	$1.47	$1.43	$1.46	$1.46	143,697
2019-08-06	$1.44	$1.50	$1.44	$1.45	$1.45	103,428
2019-08-05	$1.48	$1.48	$1.43	$1.43	$1.43	32,556
2019-08-02	$1.50	$1.55	$1.46	$1.49	$1.49	119,713
2019-08-01	$1.47	$1.55	$1.46	$1.50	$1.50	137,542
2019-07-31	$1.49	$1.50	$1.46	$1.46	$1.46	132,574
2019-07-30	$1.47	$1.50	$1.45	$1.47	$1.47	173,596
2019-07-29	$1.48	$1.50	$1.47	$1.48	$1.48	38,034
2019-07-26	$1.47	$1.50	$1.47	$1.49	$1.49	17,790
2019-07-25	$1.49	$1.50	$1.47	$1.49	$1.49	39,514
2019-07-24	$1.49	$1.50	$1.47	$1.50	$1.50	94,295
2019-07-23	$1.50	$1.51	$1.47	$1.49	$1.49	54,624
2019-07-22	$1.50	$1.51	$1.44	$1.50	$1.50	101,150
2019-07-19	$1.52	$1.55	$1.49	$1.51	$1.51	154,440
2019-07-18	$1.50	$1.51	$1.49	$1.51	$1.51	121,428
2019-07-17	$1.48	$1.52	$1.48	$1.49	$1.49	57,477
2019-07-16	$1.51	$1.52	$1.46	$1.48	$1.48	95,065
2019-07-15	$1.51	$1.56	$1.50	$1.52	$1.52	165,243
2019-07-12	$1.47	$1.56	$1.44	$1.50	$1.50	729,151
2019-07-11	$1.54	$1.55	$1.41	$1.52	$1.52	176,334
2019-07-10	$1.45	$1.55	$1.43	$1.55	$1.55	2,262,738
2019-07-09	$1.46	$1.46	$1.42	$1.43	$1.43	213,173
2019-07-08	$1.50	$1.50	$1.43	$1.43	$1.43	56,000
2019-07-05	$1.52	$1.53	$1.46	$1.50	$1.50	50,500
2019-07-03	$1.49	$1.51	$1.48	$1.50	$1.50	82,199
2019-07-02	$1.51	$1.51	$1.46	$1.50	$1.50	65,761
2019-07-01	$1.54	$1.54	$1.51	$1.51	$1.51	100,500
2019-06-28	$1.57	$1.58	$1.55	$1.56	$1.56	150,044
2019-06-27	$1.51	$1.59	$1.51	$1.58	$1.58	31,070
2019-06-26	$1.63	$1.63	$1.52	$1.54	$1.54	25,686
2019-06-25	$1.56	$1.59	$1.50	$1.55	$1.55	119,303
2019-06-24	$1.64	$1.64	$1.62	$1.63	$1.63	7,392
2019-06-21	$1.65	$1.65	$1.59	$1.64	$1.64	23,879
2019-06-20	$1.58	$1.64	$1.58	$1.64	$1.64	78,242
2019-06-19	$1.62	$1.64	$1.62	$1.64	$1.64	71,351
2019-06-18	$1.65	$1.65	$1.60	$1.64	$1.64	29,076
2019-06-17	$1.65	$1.65	$1.62	$1.64	$1.64	4,290
2019-06-14	$1.64	$1.65	$1.62	$1.64	$1.64	28,507
2019-06-13	$1.63	$1.65	$1.60	$1.64	$1.64	64,377
2019-06-12	$1.63	$1.64	$1.63	$1.63	$1.63	5,730
2019-06-11	$1.63	$1.65	$1.63	$1.64	$1.64	11,432
2019-06-10	$1.65	$1.65	$1.60	$1.63	$1.63	31,692
2019-06-07	$1.66	$1.68	$1.61	$1.65	$1.65	9,828
2019-06-06	$1.62	$1.63	$1.61	$1.61	$1.61	15,746
2019-06-05	$1.65	$1.70	$1.60	$1.63	$1.63	20,433
2019-06-04	$1.65	$1.70	$1.63	$1.65	$1.65	15,231
2019-06-03	$1.71	$1.79	$1.64	$1.65	$1.65	35,807
2019-05-31	$1.78	$1.80	$1.62	$1.72	$1.72	100,873
2019-05-30	$1.71	$1.79	$1.71	$1.76	$1.76	17,686
2019-05-29	$1.73	$1.75	$1.70	$1.74	$1.74	39,029
2019-05-28	$1.73	$1.78	$1.72	$1.75	$1.75	61,995
2019-05-24	$1.79	$1.79	$1.71	$1.74	$1.74	31,465
2019-05-23	$1.77	$1.80	$1.77	$1.78	$1.78	32,950
2019-05-22	$1.74	$1.80	$1.74	$1.76	$1.76	113,854
2019-05-21	$1.65	$1.75	$1.65	$1.74	$1.74	224,717
2019-05-20	$1.66	$1.68	$1.63	$1.65	$1.65	138,111
2019-05-17	$1.63	$1.68	$1.63	$1.67	$1.67	146,498
2019-05-16	$1.59	$1.65	$1.59	$1.64	$1.64	176,975
2019-05-15	$1.60	$1.60	$1.55	$1.60	$1.60	18,838
2019-05-14	$1.56	$1.56	$1.54	$1.55	$1.55	61,088
2019-05-13	$1.53	$1.58	$1.53	$1.55	$1.55	18,777
2019-05-10	$1.52	$1.55	$1.51	$1.54	$1.54	881,176
2019-05-09	$1.58	$1.60	$1.53	$1.53	$1.53	85,550
2019-05-08	$1.55	$1.60	$1.53	$1.57	$1.57	136,199
2019-05-07	$1.52	$1.57	$1.51	$1.52	$1.52	42,786
2019-05-06	$1.60	$1.62	$1.54	$1.55	$1.55	92,044
2019-05-03	$1.56	$1.62	$1.56	$1.60	$1.60	122,883
2019-05-02	$1.47	$1.54	$1.47	$1.53	$1.53	179,894
2019-05-01	$1.47	$1.49	$1.46	$1.48	$1.48	17,533
2019-04-30	$1.48	$1.50	$1.46	$1.46	$1.46	92,755
2019-04-29	$1.48	$1.50	$1.47	$1.50	$1.50	55,497
2019-04-26	$1.52	$1.55	$1.47	$1.47	$1.47	222,222
2019-04-25	$1.51	$1.55	$1.51	$1.53	$1.53	4,786
2019-04-24	$1.55	$1.57	$1.49	$1.50	$1.50	40,740
2019-04-23	$1.56	$1.59	$1.55	$1.56	$1.56	29,155
2019-04-22	$1.55	$1.60	$1.55	$1.57	$1.57	24,815
2019-04-18	$1.56	$1.60	$1.55	$1.55	$1.55	5,522
2019-04-17	$1.56	$1.58	$1.55	$1.57	$1.57	24,794
2019-04-16	$1.55	$1.58	$1.54	$1.56	$1.56	106,277
2019-04-15	$1.52	$1.56	$1.49	$1.55	$1.55	167,953
2019-04-12	$1.56	$1.57	$1.52	$1.52	$1.52	22,391
2019-04-11	$1.58	$1.60	$1.53	$1.55	$1.55	29,259
2019-04-10	$1.57	$1.61	$1.56	$1.58	$1.58	100,866
2019-04-09	$1.56	$1.60	$1.56	$1.58	$1.58	9,743
2019-04-08	$1.56	$1.59	$1.55	$1.57	$1.57	53,021
2019-04-05	$1.57	$1.57	$1.55	$1.57	$1.57	34,037
2019-04-04	$1.56	$1.59	$1.56	$1.58	$1.58	12,454
2019-04-03	$1.56	$1.58	$1.55	$1.57	$1.57	19,444
2019-04-02	$1.54	$1.55	$1.52	$1.55	$1.55	29,980
2019-04-01	$1.59	$1.59	$1.51	$1.54	$1.54	80,428
2019-03-29	$1.59	$1.59	$1.56	$1.57	$1.57	84,874
2019-03-28	$1.62	$1.62	$1.58	$1.60	$1.60	35,960
2019-03-27	$1.59	$1.65	$1.59	$1.60	$1.60	31,710
2019-03-26	$1.62	$1.65	$1.60	$1.60	$1.60	45,856
2019-03-25	$1.59	$1.62	$1.55	$1.60	$1.60	43,149
2019-03-22	$1.61	$1.63	$1.59	$1.61	$1.61	70,717
2019-03-21	$1.63	$1.66	$1.60	$1.64	$1.64	275,818
2019-03-20	$1.73	$1.73	$1.58	$1.62	$1.62	161,291
2019-03-19	$1.72	$1.75	$1.72	$1.72	$1.72	29,242
2019-03-18	$1.78	$1.80	$1.71	$1.72	$1.72	27,311
2019-03-15	$1.79	$1.82	$1.74	$1.80	$1.80	90,146
2019-03-14	$1.94	$1.94	$1.78	$1.78	$1.78	88,124
2019-03-13	$1.84	$1.87	$1.81	$1.82	$1.82	50,475
2019-03-12	$1.86	$1.90	$1.83	$1.83	$1.83	122,242
2019-03-11	$1.86	$1.88	$1.85	$1.85	$1.85	49,467
2019-03-08	$1.85	$1.87	$1.84	$1.86	$1.86	92,681
2019-03-07	$1.85	$1.87	$1.84	$1.85	$1.85	70,038
2019-03-06	$1.85	$1.89	$1.85	$1.86	$1.86	27,055
2019-03-05	$1.73	$1.85	$1.73	$1.82	$1.82	37,582
2019-03-04	$1.75	$1.76	$1.71	$1.76	$1.76	10,046
2019-03-01	$1.76	$1.76	$1.74	$1.74	$1.74	13,498
2019-02-28	$1.76	$1.76	$1.74	$1.76	$1.76	2,882
2019-02-27	$1.76	$1.80	$1.75	$1.76	$1.76	20,393
2019-02-26	$1.76	$1.79	$1.75	$1.75	$1.75	21,776
2019-02-25	$1.75	$1.77	$1.71	$1.76	$1.76	51,454
2019-02-22	$1.76	$1.76	$1.73	$1.76	$1.76	16,411
2019-02-21	$1.76	$1.79	$1.74	$1.76	$1.76	10,626
2019-02-20	$1.76	$1.81	$1.73	$1.73	$1.73	47,086
2019-02-19	$1.72	$1.80	$1.66	$1.74	$1.74	83,816
2019-02-15	$1.74	$1.78	$1.71	$1.74	$1.74	72,573
2019-02-14	$1.72	$1.75	$1.72	$1.72	$1.72	41,711
2019-02-13	$1.72	$1.75	$1.71	$1.74	$1.74	35,605
2019-02-12	$1.79	$1.79	$1.70	$1.73	$1.73	109,193
2019-02-11	$1.80	$1.84	$1.79	$1.79	$1.79	49,256
2019-02-08	$1.84	$1.84	$1.80	$1.80	$1.80	6,176
2019-02-07	$1.83	$1.83	$1.80	$1.83	$1.83	6,643
2019-02-06	$1.82	$1.85	$1.80	$1.84	$1.84	12,663
2019-02-05	$1.83	$1.84	$1.80	$1.82	$1.82	18,593
2019-02-04	$1.83	$1.83	$1.72	$1.79	$1.79	44,357
2019-02-01	$1.83	$1.83	$1.79	$1.81	$1.81	6,908
2019-01-31	$1.82	$1.87	$1.78	$1.85	$1.85	30,593
2019-01-30	$1.81	$1.87	$1.80	$1.83	$1.83	14,403
2019-01-29	$1.85	$1.91	$1.79	$1.80	$1.80	62,256
2019-01-28	$1.85	$1.85	$1.85	$1.85	$1.85	6,804
2019-01-25	$1.85	$1.85	$1.80	$1.85	$1.85	11,073
2019-01-24	$1.83	$1.83	$1.82	$1.83	$1.83	7,053
2019-01-23	$1.83	$1.85	$1.80	$1.83	$1.83	4,940
2019-01-22	$1.83	$1.85	$1.47	$1.83	$1.83	77,313
2019-01-18	$1.76	$1.81	$1.75	$1.81	$1.81	45,267
2019-01-17	$1.75	$1.82	$1.75	$1.75	$1.75	60,895
2019-01-16	$1.85	$1.85	$1.75	$1.78	$1.78	51,695
2019-01-15	$1.75	$1.83	$1.74	$1.82	$1.82	75,798
2019-01-14	$1.71	$1.77	$1.71	$1.75	$1.75	53,805
2019-01-11	$1.68	$1.78	$1.68	$1.71	$1.71	35,365
2019-01-10	$1.69	$1.76	$1.68	$1.68	$1.68	56,713
2019-01-09	$1.66	$1.74	$1.66	$1.68	$1.68	115,071
2019-01-08	$1.69	$1.69	$1.64	$1.64	$1.64	30,728
2019-01-07	$1.63	$1.70	$1.59	$1.65	$1.65	96,942
2019-01-04	$1.53	$1.60	$1.53	$1.57	$1.57	33,944
2019-01-03	$1.52	$1.55	$1.51	$1.55	$1.55	57,540
2019-01-02	$1.52	$1.56	$1.50	$1.56	$1.56	55,132
2018-12-31	$1.56	$1.60	$1.42	$1.48	$1.48	184,958
2018-12-28	$1.45	$1.62	$1.45	$1.58	$1.58	83,566
2018-12-27	$1.55	$1.55	$1.42	$1.43	$1.43	131,021
2018-12-26	$1.41	$1.57	$1.41	$1.49	$1.49	83,750
2018-12-24	$1.41	$1.44	$1.41	$1.43	$1.43	77,445
2018-12-21	$1.44	$1.47	$1.40	$1.42	$1.42	125,908
2018-12-20	$1.47	$1.47	$1.42	$1.44	$1.44	59,533
2018-12-19	$1.54	$1.54	$1.45	$1.47	$1.47	28,490
2018-12-18	$1.44	$1.58	$1.41	$1.53	$1.53	80,813
2018-12-17	$1.60	$1.60	$1.42	$1.44	$1.44	176,255
2018-12-14	$1.51	$1.53	$1.45	$1.47	$1.47	101,942
2018-12-13	$1.54	$1.55	$1.51	$1.51	$1.51	147,603
2018-12-12	$1.54	$1.57	$1.54	$1.55	$1.55	14,653
2018-12-11	$1.59	$1.59	$1.53	$1.54	$1.54	62,994
2018-12-10	$1.60	$1.61	$1.55	$1.55	$1.55	53,254
2018-12-07	$1.63	$1.65	$1.63	$1.63	$1.63	123,158
2018-12-06	$1.65	$1.67	$1.63	$1.64	$1.64	102,760
2018-12-04	$1.74	$1.74	$1.67	$1.68	$1.68	32,167
2018-12-03	$1.81	$1.81	$1.70	$1.77	$1.77	48,421
2018-11-30	$1.74	$1.83	$1.74	$1.78	$1.78	43,887
2018-11-29	$1.76	$1.76	$1.56	$1.76	$1.76	30,911
2018-11-28	$1.78	$1.79	$1.75	$1.76	$1.76	17,662
2018-11-27	$1.69	$1.80	$1.69	$1.78	$1.78	49,683
2018-11-26	$1.65	$1.72	$1.64	$1.69	$1.69	29,773
2018-11-23	$1.61	$1.68	$1.61	$1.65	$1.65	5,397
2018-11-21	$1.58	$1.66	$1.57	$1.61	$1.61	15,029
2018-11-20	$1.54	$1.59	$1.54	$1.59	$1.59	12,745
2018-11-19	$1.66	$1.66	$1.50	$1.54	$1.54	417,418
2018-11-16	$1.77	$1.79	$1.71	$1.71	$1.71	41,947
2018-11-15	$1.75	$1.80	$1.72	$1.78	$1.78	31,510
2018-11-14	$1.72	$1.80	$1.68	$1.74	$1.74	17,187
2018-11-13	$1.60	$1.74	$1.60	$1.73	$1.73	75,735
2018-11-12	$1.58	$1.59	$1.52	$1.58	$1.58	53,126
2018-11-09	$1.70	$1.70	$1.47	$1.59	$1.59	410,260
2018-11-08	$1.77	$1.84	$1.75	$1.76	$1.76	90,128
2018-11-07	$1.77	$1.78	$1.74	$1.76	$1.76	33,412
2018-11-06	$1.76	$1.78	$1.75	$1.77	$1.77	33,945
2018-11-05	$1.78	$1.80	$1.76	$1.76	$1.76	54,653
2018-11-02	$1.77	$1.86	$1.77	$1.78	$1.78	39,575
2018-11-01	$1.77	$1.79	$1.75	$1.77	$1.77	221,043
2018-10-31	$1.77	$1.95	$1.76	$1.80	$1.80	281,978
2018-10-30	$1.75	$1.80	$1.69	$1.77	$1.77	68,198
2018-10-29	$1.70	$1.79	$1.70	$1.75	$1.75	50,871
2018-10-26	$1.86	$1.86	$1.73	$1.73	$1.73	199,783
2018-10-25	$1.85	$1.94	$1.84	$1.87	$1.87	49,369
2018-10-24	$1.89	$1.89	$1.83	$1.87	$1.87	33,199
2018-10-23	$1.81	$1.92	$1.80	$1.89	$1.89	53,721
2018-10-22	$2.01	$2.01	$1.90	$1.91	$1.91	148,689
2018-10-19	$2.02	$2.10	$1.98	$2.01	$2.01	88,545
2018-10-18	$2.12	$2.18	$2.05	$2.05	$2.05	47,256
2018-10-17	$2.06	$2.20	$2.02	$2.16	$2.16	35,337
2018-10-16	$2.03	$2.10	$2.03	$2.07	$2.07	72,468
2018-10-15	$2.05	$2.09	$2.01	$2.02	$2.02	31,474
2018-10-12	$2.07	$2.10	$2.02	$2.03	$2.03	11,548
2018-10-11	$2.10	$2.14	$2.06	$2.06	$2.06	35,964
2018-10-10	$2.12	$2.19	$2.10	$2.11	$2.11	38,269
2018-10-09	$2.14	$2.21	$2.02	$2.13	$2.13	21,154
2018-10-08	$2.18	$2.22	$2.08	$2.15	$2.15	48,103
2018-10-05	$2.22	$2.24	$2.13	$2.20	$2.20	79,180
2018-10-04	$2.15	$2.30	$2.09	$2.23	$2.23	196,042
2018-10-03	$2.09	$2.27	$2.00	$2.20	$2.20	463,484
2018-10-02	$1.90	$2.19	$1.90	$2.13	$2.13	453,950
2018-10-01	$1.61	$1.97	$1.61	$1.91	$1.91	171,600
2018-09-28	$1.65	$1.70	$1.60	$1.60	$1.60	67,015
2018-09-27	$1.75	$1.75	$1.60	$1.65	$1.65	18,080
2018-09-26	$1.70	$1.75	$1.65	$1.70	$1.70	36,238
2018-09-25	$1.75	$1.80	$1.70	$1.70	$1.70	35,223
2018-09-24	$1.65	$1.75	$1.65	$1.75	$1.75	33,140
2018-09-21	$1.80	$1.80	$1.65	$1.65	$1.65	120,214
2018-09-20	$1.80	$1.80	$1.75	$1.80	$1.80	27,933
2018-09-19	$1.85	$1.85	$1.75	$1.75	$1.75	55,932
2018-09-18	$1.79	$1.85	$1.75	$1.80	$1.80	34,162
2018-09-17	$1.80	$1.85	$1.75	$1.75	$1.75	100,718
2018-09-14	$1.80	$1.85	$1.80	$1.80	$1.80	58,737
2018-09-13	$1.90	$1.95	$1.80	$1.80	$1.80	74,484
2018-09-12	$1.90	$1.95	$1.85	$1.90	$1.90	33,352
2018-09-11	$1.90	$2.00	$1.85	$1.90	$1.90	51,133
2018-09-10	$1.90	$1.95	$1.90	$1.90	$1.90	44,021
2018-09-07	$1.87	$2.00	$1.85	$1.93	$1.93	58,392
2018-09-06	$1.90	$1.93	$1.85	$1.90	$1.90	66,057
2018-09-05	$1.95	$2.00	$1.85	$1.90	$1.90	40,969
2018-09-04	$1.95	$2.00	$1.90	$1.95	$1.95	43,420
2018-08-31	$2.00	$2.15	$1.85	$1.93	$1.93	758,491
2018-08-30	$2.20	$2.20	$2.16	$2.20	$2.20	149,867
2018-08-29	$2.20	$2.25	$2.15	$2.20	$2.20	48,527
2018-08-28	$2.20	$2.25	$2.20	$2.23	$2.23	60,431
2018-08-27	$2.20	$2.25	$2.20	$2.20	$2.20	21,899
2018-08-24	$2.30	$2.30	$2.20	$2.20	$2.20	53,753
2018-08-23	$2.25	$2.30	$2.20	$2.28	$2.28	47,916
2018-08-22	$2.20	$2.25	$2.20	$2.25	$2.25	18,811
2018-08-21	$2.20	$2.30	$2.20	$2.20	$2.20	23,200
2018-08-20	$2.25	$2.30	$2.20	$2.20	$2.20	39,552
2018-08-17	$2.20	$2.30	$2.20	$2.25	$2.25	24,765
2018-08-16	$2.25	$2.30	$2.20	$2.20	$2.20	14,200
2018-08-15	$2.25	$2.35	$2.20	$2.25	$2.25	59,984
2018-08-14	$2.30	$2.40	$2.25	$2.30	$2.30	124,381
2018-08-13	$2.40	$2.40	$2.21	$2.25	$2.25	85,741
2018-08-10	$2.45	$2.45	$2.35	$2.40	$2.40	56,378
2018-08-09	$2.40	$2.50	$2.35	$2.43	$2.43	131,402
2018-08-08	$2.40	$2.40	$2.16	$2.35	$2.35	182,617
2018-08-07	$2.35	$2.50	$2.25	$2.40	$2.40	532,864
2018-08-06	$2.05	$2.35	$2.05	$2.25	$2.25	501,390
2018-08-03	$2.05	$2.05	$2.00	$2.05	$2.05	8,739
2018-08-02	$1.90	$2.05	$1.90	$2.00	$2.00	324,799
2018-08-01	$1.85	$1.90	$1.80	$1.80	$1.80	46,807
2018-07-31	$1.80	$1.88	$1.80	$1.80	$1.80	30,626
2018-07-30	$1.90	$1.95	$1.80	$1.80	$1.80	37,626
2018-07-27	$1.85	$1.95	$1.84	$1.95	$1.95	53,100
2018-07-26	$1.95	$1.98	$1.80	$1.85	$1.85	84,632
2018-07-25	$1.95	$1.95	$1.90	$1.93	$1.93	34,546
2018-07-24	$1.95	$1.95	$1.90	$1.93	$1.93	16,577
2018-07-23	$1.95	$1.95	$1.90	$1.95	$1.95	12,419
2018-07-20	$1.95	$2.00	$1.90	$1.95	$1.95	96,548
2018-07-19	$2.00	$2.00	$1.95	$1.95	$1.95	60,777
2018-07-18	$1.95	$2.00	$1.95	$1.98	$1.98	9,017
2018-07-17	$1.96	$2.00	$1.95	$2.00	$2.00	3,972
2018-07-16	$2.00	$2.05	$1.95	$2.00	$2.00	55,366
2018-07-13	$2.00	$2.05	$1.95	$2.00	$2.00	67,012
2018-07-12	$1.95	$2.05	$1.95	$2.00	$2.00	24,275
2018-07-11	$2.00	$2.00	$1.95	$2.00	$2.00	14,896
2018-07-10	$2.00	$2.05	$1.95	$1.95	$1.95	19,526
2018-07-09	$2.00	$2.05	$1.95	$1.95	$1.95	80,868
2018-07-06	$2.05	$2.10	$2.00	$2.00	$2.00	41,200
2018-07-05	$2.05	$2.10	$2.00	$2.00	$2.00	94,072
2018-07-03	$2.05	$2.10	$2.05	$2.08	$2.08	17,455
2018-07-02	$2.00	$2.05	$1.96	$2.05	$2.05	60,985
2018-06-29	$2.00	$2.00	$1.90	$2.00	$2.00	86,187
2018-06-28	$2.00	$2.05	$1.95	$2.00	$2.00	32,295
2018-06-27	$2.00	$2.05	$2.00	$2.03	$2.03	31,392
2018-06-26	$2.00	$2.05	$1.95	$2.00	$2.00	29,219
2018-06-25	$2.05	$2.10	$2.00	$2.05	$2.05	36,445
2018-06-22	$1.95	$2.05	$1.90	$2.05	$2.05	96,634
2018-06-21	$2.00	$2.00	$1.80	$1.95	$1.95	167,777
2018-06-20	$2.00	$2.00	$1.95	$1.98	$1.98	60,227
2018-06-19	$2.10	$2.13	$1.95	$1.95	$1.95	126,081
2018-06-18	$2.10	$2.15	$2.00	$2.10	$2.10	81,562
2018-06-15	$2.00	$2.10	$2.00	$2.05	$2.05	100,067
2018-06-14	$2.00	$2.09	$2.00	$2.00	$2.00	56,230
2018-06-13	$2.05	$2.08	$2.00	$2.00	$2.00	157,313
2018-06-12	$2.05	$2.05	$1.95	$1.95	$1.95	18,500
2018-06-11	$1.95	$2.05	$1.90	$1.95	$1.95	114,513
2018-06-08	$1.95	$2.00	$1.90	$1.95	$1.95	51,946
2018-06-07	$1.95	$2.00	$1.95	$2.00	$2.00	21,518
2018-06-06	$1.95	$2.00	$1.93	$1.95	$1.95	163,828
2018-06-05	$1.90	$2.00	$1.90	$2.00	$2.00	133,521
2018-06-04	$1.90	$1.95	$1.85	$1.90	$1.90	78,036
2018-06-01	$1.90	$1.95	$1.85	$1.90	$1.90	40,306
2018-05-31	$1.90	$2.00	$1.86	$1.90	$1.90	116,005
2018-05-30	$1.85	$1.95	$1.85	$1.85	$1.85	53,317
2018-05-29	$1.95	$2.00	$1.83	$1.85	$1.85	142,091
2018-05-25	$2.00	$2.00	$1.95	$2.00	$2.00	39,106
2018-05-24	$2.00	$2.00	$1.93	$1.95	$1.95	52,325
2018-05-23	$1.95	$2.08	$1.95	$2.00	$2.00	94,709
2018-05-22	$1.90	$2.00	$1.90	$1.95	$1.95	88,791
2018-05-21	$1.90	$1.95	$1.90	$1.95	$1.95	24,064
2018-05-18	$1.95	$1.95	$1.85	$1.90	$1.90	54,831
2018-05-17	$1.95	$1.95	$1.90	$1.95	$1.95	55,605
2018-05-16	$1.90	$1.95	$1.88	$1.90	$1.90	44,821
2018-05-15	$2.00	$2.00	$1.85	$1.90	$1.90	147,760
2018-05-14	$2.00	$2.05	$1.95	$1.95	$1.95	140,056
2018-05-11	$1.95	$2.00	$1.90	$1.95	$1.95	146,780
2018-05-10	$1.80	$2.05	$1.80	$2.00	$2.00	334,501
2018-05-09	$1.85	$1.93	$1.80	$1.80	$1.80	49,823
2018-05-08	$1.80	$1.90	$1.80	$1.85	$1.85	84,230
2018-05-07	$1.75	$1.85	$1.75	$1.80	$1.80	34,300
2018-05-04	$1.75	$1.80	$1.70	$1.80	$1.80	97,234
2018-05-03	$1.75	$1.80	$1.70	$1.75	$1.75	62,580
2018-05-02	$1.76	$1.85	$1.75	$1.75	$1.75	33,768
2018-05-01	$1.75	$1.85	$1.70	$1.85	$1.85	102,335
2018-04-30	$1.75	$1.80	$1.75	$1.75	$1.75	81,146
2018-04-27	$1.75	$1.80	$1.70	$1.75	$1.75	94,694
2018-04-26	$1.65	$1.75	$1.60	$1.75	$1.75	471,104
2018-04-25	$1.65	$1.65	$1.60	$1.60	$1.60	19,209
2018-04-24	$1.70	$1.75	$1.65	$1.65	$1.65	312,267
2018-04-23	$1.65	$1.75	$1.60	$1.73	$1.73	83,118
2018-04-20	$1.65	$1.70	$1.60	$1.70	$1.70	75,456
2018-04-19	$1.60	$1.70	$1.55	$1.70	$1.70	269,914
2018-04-18	$1.55	$1.65	$1.51	$1.60	$1.60	143,608
2018-04-17	$1.55	$1.55	$1.50	$1.55	$1.55	33,829
2018-04-16	$1.50	$1.55	$1.50	$1.50	$1.50	14,307
2018-04-13	$1.45	$1.50	$1.41	$1.50	$1.50	45,441
2018-04-12	$1.55	$1.55	$1.35	$1.45	$1.45	137,741
2018-04-11	$1.50	$1.55	$1.50	$1.55	$1.55	40,713
2018-04-10	$1.50	$1.50	$1.47	$1.50	$1.50	16,264
2018-04-09	$1.50	$1.50	$1.45	$1.45	$1.45	31,370
2018-04-06	$1.45	$1.55	$1.45	$1.50	$1.50	34,195
2018-04-05	$1.55	$1.55	$1.46	$1.49	$1.49	97,977
2018-04-04	$1.45	$1.55	$1.45	$1.55	$1.55	84,510
2018-04-03	$1.50	$1.55	$1.45	$1.45	$1.45	65,062
2018-04-02	$1.65	$1.65	$1.45	$1.50	$1.50	177,774
2018-03-29	$1.60	$1.65	$1.60	$1.60	$1.60	131,717
2018-03-28	$1.60	$1.60	$1.55	$1.55	$1.55	56,228
2018-03-27	$1.60	$1.65	$1.60	$1.60	$1.60	40,571
2018-03-26	$1.70	$1.75	$1.58	$1.63	$1.63	91,163
2018-03-23	$1.80	$1.80	$1.65	$1.70	$1.70	95,789
2018-03-22	$1.70	$1.75	$1.65	$1.75	$1.75	40,414
2018-03-21	$1.70	$1.80	$1.70	$1.70	$1.70	71,040
2018-03-20	$1.70	$1.70	$1.55	$1.70	$1.70	386,329
2018-03-19	$1.70	$1.75	$1.65	$1.70	$1.70	159,470
2018-03-16	$1.85	$1.90	$1.70	$1.75	$1.75	691,605
2018-03-15	$2.00	$2.10	$1.95	$2.05	$2.05	260,808
2018-03-14	$2.10	$2.20	$2.00	$2.05	$2.05	99,585
2018-03-13	$2.25	$2.25	$2.10	$2.15	$2.15	150,010
2018-03-12	$2.09	$2.15	$2.05	$2.15	$2.15	148,051
2018-03-09	$2.05	$2.10	$2.00	$2.05	$2.05	71,659
2018-03-08	$1.95	$2.05	$1.95	$2.05	$2.05	69,418
2018-03-07	$2.00	$2.05	$1.95	$1.95	$1.95	152,142
2018-03-06	$2.00	$2.05	$1.95	$1.95	$1.95	80,749
2018-03-05	$2.00	$2.05	$1.95	$2.00	$2.00	72,137
2018-03-02	$2.00	$2.00	$1.94	$2.00	$2.00	80,633
2018-03-01	$2.00	$2.10	$1.95	$2.00	$2.00	91,398
2018-02-28	$2.10	$2.10	$2.00	$2.00	$2.00	58,896
2018-02-27	$2.10	$2.15	$2.05	$2.10	$2.10	60,101
2018-02-26	$2.15	$2.25	$2.08	$2.10	$2.10	116,812
2018-02-23	$2.30	$2.30	$2.15	$2.20	$2.20	61,417
2018-02-22	$2.25	$2.30	$2.21	$2.30	$2.30	43,174
2018-02-21	$2.18	$2.25	$2.15	$2.25	$2.25	79,516
2018-02-20	$2.25	$2.30	$2.15	$2.20	$2.20	199,954
2018-02-16	$2.25	$2.30	$2.25	$2.30	$2.30	33,590
2018-02-15	$2.25	$2.30	$2.25	$2.30	$2.30	34,758
2018-02-14	$2.25	$2.30	$2.21	$2.25	$2.25	86,534
2018-02-13	$2.20	$2.30	$2.15	$2.28	$2.28	35,293
2018-02-12	$2.20	$2.30	$2.15	$2.20	$2.20	139,053
2018-02-09	$2.05	$2.20	$2.00	$2.15	$2.15	259,581
2018-02-08	$2.05	$2.13	$2.00	$2.05	$2.05	146,958
2018-02-07	$1.95	$2.10	$1.95	$2.05	$2.05	98,682
2018-02-06	$1.95	$2.00	$1.95	$2.00	$2.00	93,783
2018-02-05	$1.95	$2.00	$1.85	$2.00	$2.00	179,955
2018-02-02	$2.00	$2.05	$1.95	$1.95	$1.95	19,189
2018-02-01	$1.95	$2.05	$1.95	$2.00	$2.00	440,100
2018-01-31	$1.95	$2.05	$1.95	$1.95	$1.95	65,093
2018-01-30	$2.00	$2.00	$1.95	$1.95	$1.95	137,500
2018-01-29	$1.95	$2.05	$1.95	$2.00	$2.00	51,791
2018-01-26	$2.00	$2.05	$1.95	$1.98	$1.98	261,431
2018-01-25	$1.85	$2.00	$1.85	$1.95	$1.95	149,277
2018-01-24	$2.00	$2.00	$1.86	$1.90	$1.90	200,471
2018-01-23	$2.05	$2.20	$1.95	$2.00	$2.00	256,059
2018-01-22	$2.05	$2.05	$1.95	$2.03	$2.03	146,587
2018-01-19	$2.10	$2.10	$1.95	$2.00	$2.00	364,111
2018-01-18	$2.00	$2.30	$2.00	$2.10	$2.10	884,772
2018-01-17	$2.10	$2.10	$2.00	$2.05	$2.05	201,844
2018-01-16	$2.15	$2.19	$2.05	$2.10	$2.10	131,586
2018-01-12	$2.05	$2.15	$2.05	$2.10	$2.10	99,838
2018-01-11	$2.15	$2.20	$2.00	$2.05	$2.05	703,763
2018-01-10	$2.10	$2.15	$2.10	$2.13	$2.13	84,201
2018-01-09	$2.25	$2.25	$2.10	$2.13	$2.13	122,370
2018-01-08	$2.35	$2.35	$2.20	$2.25	$2.25	117,789
2018-01-05	$2.30	$2.38	$2.30	$2.30	$2.30	64,090
2018-01-04	$2.30	$2.35	$2.30	$2.33	$2.33	46,402
2018-01-03	$2.30	$2.40	$2.30	$2.35	$2.35	194,854
2018-01-02	$2.30	$2.35	$2.30	$2.30	$2.30	90,523
2017-12-29	$2.30	$2.35	$2.25	$2.30	$2.30	91,301
2017-12-28	$2.40	$2.40	$2.30	$2.32	$2.32	70,942
2017-12-27	$2.30	$2.40	$2.30	$2.40	$2.40	79,826
2017-12-26	$2.30	$2.40	$2.25	$2.35	$2.35	55,089
2017-12-22	$2.30	$2.40	$2.25	$2.35	$2.35	112,537
2017-12-21	$2.30	$2.40	$2.25	$2.40	$2.40	143,387
2017-12-20	$2.30	$2.35	$2.25	$2.30	$2.30	96,760
2017-12-19	$2.35	$2.40	$2.25	$2.30	$2.30	128,184
2017-12-18	$2.40	$2.40	$2.35	$2.40	$2.40	73,341
2017-12-15	$2.45	$2.50	$2.35	$2.35	$2.35	101,473
2017-12-14	$2.50	$2.53	$2.40	$2.40	$2.40	60,767
2017-12-13	$2.40	$2.55	$2.35	$2.55	$2.55	164,375
2017-12-12	$2.40	$2.45	$2.35	$2.40	$2.40	63,174
2017-12-11	$2.45	$2.50	$2.40	$2.40	$2.40	76,183
2017-12-08	$2.45	$2.50	$2.45	$2.50	$2.50	2,748
2017-12-07	$2.45	$2.50	$2.45	$2.50	$2.50	91,748
2017-12-06	$2.45	$2.50	$2.45	$2.48	$2.48	23,958
2017-12-05	$2.45	$2.50	$2.45	$2.50	$2.50	27,266
2017-12-04	$2.50	$2.50	$2.45	$2.45	$2.45	34,869
2017-12-01	$2.45	$2.50	$2.40	$2.50	$2.50	91,810
2017-11-30	$2.40	$2.50	$2.40	$2.45	$2.45	62,564
2017-11-29	$2.45	$2.55	$2.40	$2.40	$2.40	335,656
2017-11-28	$2.45	$2.50	$2.40	$2.50	$2.50	63,628
2017-11-27	$2.55	$2.55	$2.37	$2.45	$2.45	165,077
2017-11-24	$2.50	$2.55	$2.44	$2.53	$2.53	39,634
2017-11-22	$2.40	$2.50	$2.40	$2.45	$2.45	96,976
2017-11-21	$2.50	$2.55	$2.45	$2.45	$2.45	135,430
2017-11-20	$2.55	$2.58	$2.50	$2.50	$2.50	46,118
2017-11-17	$2.55	$2.55	$2.48	$2.50	$2.50	111,899
2017-11-16	$2.45	$2.50	$2.40	$2.50	$2.50	135,977
2017-11-15	$2.65	$2.70	$2.30	$2.50	$2.50	309,526
2017-11-14	$2.45	$2.50	$2.25	$2.30	$2.30	138,741
2017-11-13	$2.45	$2.50	$2.40	$2.48	$2.48	77,440
2017-11-10	$2.45	$2.55	$2.45	$2.45	$2.45	120,725
2017-11-09	$2.45	$2.50	$2.40	$2.45	$2.45	85,092
2017-11-08	$2.45	$2.50	$2.45	$2.48	$2.48	61,015
2017-11-07	$2.45	$2.50	$2.42	$2.45	$2.45	147,836
2017-11-06	$2.40	$2.50	$2.40	$2.45	$2.45	41,836
2017-11-03	$2.40	$2.50	$2.35	$2.45	$2.45	236,582
2017-11-02	$2.35	$2.50	$2.30	$2.45	$2.45	128,028
2017-11-01	$2.40	$2.40	$2.30	$2.35	$2.35	143,478
2017-10-31	$2.40	$2.40	$2.35	$2.40	$2.40	103,216
2017-10-30	$2.35	$2.40	$2.33	$2.40	$2.40	60,531
2017-10-27	$2.35	$2.45	$2.25	$2.40	$2.40	190,757
2017-10-26	$2.25	$2.30	$2.12	$2.25	$2.25	141,004
2017-10-25	$2.25	$2.30	$2.20	$2.25	$2.25	78,974
2017-10-24	$2.40	$2.40	$1.96	$2.30	$2.30	457,630
2017-10-23	$2.35	$2.40	$2.31	$2.40	$2.40	122,366
2017-10-20	$2.60	$2.63	$2.30	$2.40	$2.40	281,165
2017-10-19	$2.61	$2.70	$2.55	$2.60	$2.60	197,541
2017-10-18	$2.65	$2.70	$2.60	$2.65	$2.65	81,527
2017-10-17	$2.65	$2.70	$2.65	$2.68	$2.68	35,359
2017-10-16	$2.65	$2.71	$2.65	$2.70	$2.70	19,943
2017-10-13	$2.73	$2.75	$2.65	$2.70	$2.70	57,729
2017-10-12	$2.70	$2.80	$2.70	$2.70	$2.70	92,862
2017-10-11	$2.70	$2.80	$2.70	$2.75	$2.75	69,360
2017-10-10	$2.76	$2.83	$2.75	$2.75	$2.75	68,589
2017-10-09	$2.85	$2.85	$2.75	$2.75	$2.75	41,285
2017-10-06	$2.75	$2.85	$2.75	$2.85	$2.85	67,826
2017-10-05	$2.75	$2.80	$2.75	$2.75	$2.75	70,593
2017-10-04	$2.65	$2.83	$2.60	$2.75	$2.75	188,313
2017-10-03	$2.70	$2.70	$2.65	$2.65	$2.65	37,313
2017-10-02	$2.65	$2.75	$2.65	$2.70	$2.70	24,414
2017-09-29	$2.70	$2.76	$2.65	$2.70	$2.70	90,543
2017-09-28	$2.65	$2.75	$2.65	$2.75	$2.75	125,489
2017-09-27	$2.65	$2.85	$2.65	$2.70	$2.70	168,375
2017-09-26	$2.65	$2.70	$2.65	$2.65	$2.65	11,238
2017-09-25	$2.60	$2.70	$2.55	$2.65	$2.65	158,988
2017-09-22	$2.65	$2.65	$2.55	$2.65	$2.65	90,331
2017-09-21	$2.60	$2.65	$2.58	$2.65	$2.65	88,515
2017-09-20	$2.60	$2.65	$2.60	$2.65	$2.65	58,545
2017-09-19	$2.65	$2.70	$2.60	$2.65	$2.65	115,461
2017-09-18	$2.65	$2.73	$2.60	$2.60	$2.60	128,690
2017-09-15	$2.80	$2.80	$2.65	$2.65	$2.65	88,062
2017-09-14	$2.80	$2.80	$2.60	$2.75	$2.75	94,787
2017-09-13	$2.80	$2.85	$2.55	$2.80	$2.80	316,752
2017-09-12	$2.80	$2.85	$2.73	$2.85	$2.85	202,424
2017-09-11	$2.85	$2.90	$2.70	$2.85	$2.85	247,347
2017-09-08	$2.60	$2.85	$2.50	$2.80	$2.80	375,357
2017-09-07	$2.45	$2.60	$2.40	$2.60	$2.60	108,933
2017-09-06	$2.35	$2.45	$2.35	$2.40	$2.40	70,562
2017-09-05	$2.30	$2.40	$2.30	$2.35	$2.35	92,446
2017-09-01	$2.35	$2.40	$2.30	$2.30	$2.30	185,996
2017-08-31	$2.40	$2.45	$2.30	$2.30	$2.30	176,083
2017-08-30	$2.40	$2.45	$2.40	$2.40	$2.40	130,935
2017-08-29	$2.40	$2.45	$2.40	$2.40	$2.40	89,007
2017-08-28	$2.40	$2.45	$2.40	$2.40	$2.40	137,574
2017-08-25	$2.40	$2.45	$2.40	$2.45	$2.45	19,234
2017-08-24	$2.45	$2.45	$2.40	$2.40	$2.40	180,754
2017-08-23	$2.40	$2.45	$2.40	$2.45	$2.45	97,423
2017-08-22	$2.45	$2.45	$2.40	$2.40	$2.40	176,184
2017-08-21	$2.50	$2.55	$2.40	$2.48	$2.48	222,141
2017-08-18	$2.50	$2.55	$2.45	$2.55	$2.55	114,464
2017-08-17	$2.50	$2.55	$2.45	$2.55	$2.55	341,792
2017-08-16	$2.50	$2.55	$2.45	$2.55	$2.55	394,213
2017-08-15	$2.60	$2.60	$2.40	$2.45	$2.45	671,484
2017-08-14	$2.50	$2.55	$2.40	$2.55	$2.55	538,923
2017-08-11	$2.45	$2.60	$2.35	$2.45	$2.45	526,466
2017-08-10	$2.75	$2.75	$2.35	$2.40	$2.40	1,975,932
2017-08-09	$3.60	$3.65	$3.55	$3.55	$3.55	280,784
2017-08-08	$3.65	$3.65	$3.45	$3.55	$3.55	195,599
2017-08-07	$3.79	$3.79	$3.55	$3.63	$3.63	299,135
2017-08-04	$3.75	$3.80	$3.70	$3.80	$3.80	100,076
2017-08-03	$3.75	$3.75	$3.65	$3.75	$3.75	117,651
2017-08-02	$3.90	$3.90	$3.75	$3.75	$3.75	401,040
2017-08-01	$3.90	$3.95	$3.85	$3.90	$3.90	129,622
2017-07-31	$3.75	$3.95	$3.75	$3.90	$3.90	570,037
2017-07-28	$3.65	$3.70	$3.65	$3.70	$3.70	48,244
2017-07-27	$3.65	$3.75	$3.65	$3.66	$3.66	38,862
2017-07-26	$3.65	$3.75	$3.65	$3.65	$3.65	81,441
2017-07-25	$3.65	$3.70	$3.65	$3.65	$3.65	56,658
2017-07-24	$3.70	$3.75	$3.65	$3.65	$3.65	143,122
2017-07-21	$3.70	$3.78	$3.70	$3.75	$3.75	359,941
2017-07-20	$3.70	$3.78	$3.65	$3.75	$3.75	146,123
2017-07-19	$3.70	$3.80	$3.70	$3.70	$3.70	60,624
2017-07-18	$3.70	$3.75	$3.70	$3.70	$3.70	36,902
2017-07-17	$3.75	$3.80	$3.68	$3.70	$3.70	166,932
2017-07-14	$3.75	$3.80	$3.65	$3.80	$3.80	73,608
2017-07-13	$3.65	$3.75	$3.63	$3.75	$3.75	78,617
2017-07-12	$3.65	$3.75	$3.55	$3.65	$3.65	227,846
2017-07-11	$3.80	$3.81	$3.60	$3.60	$3.60	253,552
2017-07-10	$3.65	$3.85	$3.65	$3.80	$3.80	249,103
2017-07-07	$3.65	$3.80	$3.60	$3.70	$3.70	151,354
2017-07-06	$3.65	$3.70	$3.60	$3.65	$3.65	87,726
2017-07-05	$3.60	$3.70	$3.55	$3.65	$3.65	235,343
2017-07-03	$3.65	$3.69	$3.50	$3.55	$3.55	183,937
2017-06-30	$3.65	$3.65	$3.58	$3.65	$3.65	60,276
2017-06-29	$3.65	$3.65	$3.55	$3.65	$3.65	54,264
2017-06-28	$3.50	$3.75	$3.45	$3.65	$3.65	497,741
2017-06-27	$3.55	$3.55	$3.40	$3.45	$3.45	86,894
2017-06-26	$3.65	$3.65	$3.50	$3.50	$3.50	96,273
2017-06-23	$3.60	$3.60	$3.50	$3.55	$3.55	44,173
2017-06-22	$3.60	$3.65	$3.55	$3.55	$3.55	102,002
2017-06-21	$3.45	$3.60	$3.45	$3.60	$3.60	148,966
2017-06-20	$3.45	$3.50	$3.45	$3.45	$3.45	46,445
2017-06-19	$3.40	$3.50	$3.40	$3.50	$3.50	48,919
2017-06-16	$3.50	$3.50	$3.40	$3.40	$3.40	137,832
2017-06-15	$3.50	$3.55	$3.45	$3.50	$3.50	58,170
2017-06-14	$3.35	$3.50	$3.35	$3.45	$3.45	62,504
2017-06-13	$3.40	$3.40	$3.30	$3.40	$3.40	47,188
2017-06-12	$3.35	$3.40	$3.30	$3.40	$3.40	73,973
2017-06-09	$3.55	$3.55	$3.25	$3.30	$3.30	212,351
2017-06-08	$3.50	$3.55	$3.35	$3.45	$3.45	170,914
2017-06-07	$3.60	$3.60	$3.50	$3.55	$3.55	101,712
2017-06-06	$3.60	$3.60	$3.50	$3.60	$3.60	62,501
2017-06-05	$3.50	$3.60	$3.50	$3.58	$3.58	203,321
2017-06-02	$3.50	$3.55	$3.40	$3.55	$3.55	265,119
2017-06-01	$3.45	$3.50	$3.35	$3.45	$3.45	77,297
2017-05-31	$3.40	$3.45	$3.35	$3.45	$3.45	87,603
2017-05-30	$3.35	$3.40	$3.35	$3.40	$3.40	35,865
2017-05-26	$3.40	$3.40	$3.35	$3.40	$3.40	35,492
2017-05-25	$3.35	$3.45	$3.35	$3.45	$3.45	105,136
2017-05-24	$3.35	$3.35	$3.28	$3.35	$3.35	44,481
2017-05-23	$3.40	$3.40	$3.25	$3.30	$3.30	510,539
2017-05-22	$3.50	$3.50	$3.40	$3.45	$3.45	82,207
2017-05-19	$3.50	$3.55	$3.45	$3.50	$3.50	298,277
2017-05-18	$3.50	$3.55	$3.45	$3.50	$3.50	190,079
2017-05-17	$3.55	$3.60	$3.45	$3.55	$3.55	210,870
2017-05-16	$3.50	$3.75	$3.50	$3.60	$3.60	245,689
2017-05-15	$3.55	$3.55	$3.35	$3.55	$3.55	286,212
2017-05-12	$3.55	$3.68	$3.45	$3.50	$3.50	257,900
2017-05-11	$3.80	$3.85	$3.48	$3.50	$3.50	462,000
2017-05-10	$3.70	$3.90	$3.65	$3.85	$3.85	483,700
2017-05-09	$3.60	$3.70	$3.55	$3.65	$3.65	322,700
2017-05-08	$3.50	$3.60	$3.45	$3.60	$3.60	154,100
2017-05-05	$3.55	$3.59	$3.41	$3.50	$3.50	242,500
2017-05-04	$3.60	$3.63	$3.55	$3.60	$3.60	70,300
2017-05-03	$3.65	$3.65	$3.55	$3.60	$3.60	88,800
2017-05-02	$3.70	$3.70	$3.60	$3.65	$3.65	61,800
2017-05-01	$3.55	$3.70	$3.55	$3.70	$3.70	180,300
2017-04-28	$3.55	$3.60	$3.50	$3.55	$3.55	215,900
2017-04-27	$3.55	$3.60	$3.50	$3.55	$3.55	137,100
2017-04-26	$3.65	$3.65	$3.50	$3.60	$3.60	258,300
2017-04-25	$3.60	$3.60	$3.45	$3.60	$3.60	361,400
2017-04-24	$3.55	$3.55	$3.50	$3.55	$3.55	109,400
2017-04-21	$3.60	$3.65	$3.50	$3.55	$3.55	104,400
2017-04-20	$3.55	$3.60	$3.50	$3.60	$3.60	123,700
2017-04-19	$3.50	$3.58	$3.45	$3.55	$3.55	284,400
2017-04-18	$3.70	$3.70	$3.45	$3.45	$3.45	555,900
2017-04-17	$3.50	$3.60	$3.50	$3.55	$3.55	634,100
2017-04-13	$3.55	$3.55	$3.40	$3.50	$3.50	642,300
2017-04-12	$3.50	$3.60	$3.45	$3.53	$3.53	366,800
2017-04-11	$3.55	$3.55	$3.48	$3.50	$3.50	167,800
2017-04-10	$3.50	$3.60	$3.40	$3.50	$3.50	543,300
2017-04-07	$3.50	$3.55	$3.45	$3.50	$3.50	363,900
2017-04-06	$3.60	$3.65	$3.40	$3.50	$3.50	2,669,500
2017-04-05	$4.15	$4.19	$4.05	$4.15	$4.15	99,300
2017-04-04	$4.05	$4.20	$4.05	$4.10	$4.10	166,600
2017-04-03	$4.10	$4.20	$4.10	$4.10	$4.10	146,300
2017-03-31	$4.10	$4.15	$4.10	$4.15	$4.15	83,700
2017-03-30	$4.20	$4.20	$4.05	$4.15	$4.15	260,800
2017-03-29	$4.05	$4.25	$4.05	$4.20	$4.20	319,500
2017-03-28	$3.90	$4.25	$3.80	$4.10	$4.10	560,700
2017-03-27	$3.55	$3.95	$3.53	$3.90	$3.90	364,700
2017-03-24	$3.50	$3.55	$3.50	$3.55	$3.55	48,700
2017-03-23	$3.55	$3.55	$3.45	$3.55	$3.55	80,000
2017-03-22	$3.50	$3.60	$3.45	$3.55	$3.55	117,400
2017-03-21	$3.35	$3.60	$3.30	$3.50	$3.50	265,300
2017-03-20	$3.30	$3.35	$3.25	$3.35	$3.35	98,300
2017-03-17	$3.30	$3.35	$3.20	$3.35	$3.35	242,400
2017-03-16	$3.15	$3.30	$3.05	$3.25	$3.25	388,000
2017-03-15	$3.05	$3.20	$3.05	$3.15	$3.15	88,400
2017-03-14	$3.10	$3.13	$3.05	$3.10	$3.10	92,500
2017-03-13	$3.05	$3.10	$3.05	$3.10	$3.10	35,400
2017-03-10	$3.10	$3.10	$3.05	$3.05	$3.05	55,700
2017-03-09	$3.08	$3.10	$3.05	$3.10	$3.10	31,300
2017-03-08	$3.05	$3.10	$3.05	$3.10	$3.10	20,200
2017-03-07	$3.05	$3.10	$3.05	$3.10	$3.10	17,700
2017-03-06	$3.05	$3.10	$3.05	$3.10	$3.10	29,500
2017-03-03	$3.05	$3.10	$3.05	$3.05	$3.05	52,700
2017-03-02	$3.05	$3.10	$3.05	$3.10	$3.10	35,700
2017-03-01	$3.05	$3.10	$3.00	$3.05	$3.05	43,500
2017-02-28	$3.05	$3.10	$3.00	$3.00	$3.00	154,900
2017-02-27	$3.05	$3.10	$3.05	$3.10	$3.10	64,300
2017-02-24	$3.10	$3.10	$3.05	$3.10	$3.10	37,200
2017-02-23	$3.00	$3.10	$3.00	$3.10	$3.10	73,100
2017-02-22	$3.11	$3.15	$3.05	$3.10	$3.10	86,700
2017-02-21	$3.20	$3.25	$3.05	$3.15	$3.15	227,500
2017-02-17	$3.15	$3.15	$3.10	$3.15	$3.15	60,300
2017-02-16	$3.15	$3.20	$3.10	$3.15	$3.15	45,300
2017-02-15	$3.15	$3.25	$3.10	$3.20	$3.20	124,000
2017-02-14	$3.10	$3.25	$3.10	$3.15	$3.15	226,200
2017-02-13	$3.00	$3.15	$3.00	$3.15	$3.15	149,200
2017-02-10	$3.05	$3.05	$3.00	$3.05	$3.05	71,200
2017-02-09	$3.05	$3.05	$2.90	$3.05	$3.05	152,800
2017-02-08	$3.05	$3.10	$2.95	$3.05	$3.05	146,600
2017-02-07	$3.05	$3.15	$3.05	$3.10	$3.10	48,800
2017-02-06	$3.10	$3.10	$3.05	$3.10	$3.10	62,500
2017-02-03	$3.10	$3.15	$3.10	$3.15	$3.15	27,100
2017-02-02	$3.15	$3.20	$3.10	$3.15	$3.15	68,000
2017-02-01	$3.15	$3.15	$3.05	$3.15	$3.15	80,500
2017-01-31	$3.10	$3.15	$3.05	$3.15	$3.15	51,300
2017-01-30	$3.15	$3.20	$3.10	$3.15	$3.15	35,300
2017-01-27	$3.10	$3.15	$3.08	$3.15	$3.15	99,000
2017-01-26	$3.00	$3.10	$3.00	$3.10	$3.10	43,700
2017-01-25	$3.05	$3.10	$3.00	$3.05	$3.05	70,600
2017-01-24	$3.15	$3.15	$2.95	$3.05	$3.05	144,800
2017-01-23	$3.05	$3.15	$3.05	$3.10	$3.10	58,000
2017-01-20	$3.10	$3.10	$3.05	$3.10	$3.10	58,600
2017-01-19	$3.15	$3.18	$3.05	$3.10	$3.10	177,800
2017-01-18	$3.20	$3.20	$3.15	$3.20	$3.20	49,100
2017-01-17	$3.25	$3.30	$3.15	$3.20	$3.20	127,100
2017-01-13	$3.30	$3.30	$3.25	$3.30	$3.30	50,700
2017-01-12	$3.20	$3.35	$3.20	$3.30	$3.30	130,400
2017-01-11	$3.05	$3.25	$3.05	$3.25	$3.25	120,100
2017-01-10	$3.15	$3.15	$3.05	$3.05	$3.05	103,900
2017-01-09	$3.15	$3.15	$3.10	$3.15	$3.15	46,800
2017-01-06	$3.15	$3.15	$3.10	$3.15	$3.15	19,600
2017-01-05	$3.10	$3.15	$3.10	$3.15	$3.15	32,600
2017-01-04	$3.15	$3.15	$3.10	$3.10	$3.10	63,700
2017-01-03	$3.15	$3.15	$3.10	$3.15	$3.15	57,600
2016-12-30	$3.15	$3.20	$3.10	$3.10	$3.10	134,500
2016-12-29	$3.15	$3.16	$3.10	$3.15	$3.15	72,500
2016-12-28	$3.40	$3.40	$3.10	$3.15	$3.15	200,900
2016-12-27	$3.20	$3.35	$3.20	$3.35	$3.35	390,200
2016-12-23	$3.10	$3.20	$3.10	$3.20	$3.20	118,600
2016-12-22	$3.15	$3.15	$3.10	$3.15	$3.15	63,100
2016-12-21	$3.05	$3.15	$3.05	$3.15	$3.15	52,600
2016-12-20	$3.15	$3.20	$3.05	$3.10	$3.10	85,200
2016-12-19	$3.30	$3.30	$3.10	$3.15	$3.15	253,700
2016-12-16	$3.05	$3.30	$2.90	$3.25	$3.25	1,192,500
2016-12-15	$3.00	$3.05	$3.00	$3.05	$3.05	26,400
2016-12-14	$3.05	$3.10	$3.00	$3.00	$3.00	55,100
2016-12-13	$3.10	$3.15	$3.05	$3.10	$3.10	87,500
2016-12-12	$3.10	$3.15	$2.90	$3.15	$3.15	127,600
2016-12-09	$3.10	$3.20	$3.05	$3.10	$3.10	131,800
2016-12-08	$3.15	$3.20	$3.10	$3.15	$3.15	74,300
2016-12-07	$3.15	$3.25	$3.05	$3.15	$3.15	198,900
2016-12-06	$3.10	$3.15	$3.10	$3.10	$3.10	57,800
2016-12-05	$3.00	$3.15	$2.98	$3.15	$3.15	128,500
2016-12-02	$3.00	$3.05	$2.90	$3.00	$3.00	92,500
2016-12-01	$3.05	$3.08	$2.95	$3.00	$3.00	175,100
2016-11-30	$3.05	$3.05	$2.96	$3.05	$3.05	32,000
2016-11-29	$2.90	$3.05	$2.90	$3.05	$3.05	128,200
2016-11-28	$3.15	$3.15	$2.90	$2.95	$2.95	174,100
2016-11-25	$3.05	$3.20	$3.05	$3.15	$3.15	113,000
2016-11-23	$3.00	$3.10	$2.95	$3.10	$3.10	173,000
2016-11-22	$3.00	$3.00	$2.92	$3.00	$3.00	250,300
2016-11-21	$2.95	$3.00	$2.90	$2.95	$2.95	186,500
2016-11-18	$2.80	$3.00	$2.80	$3.00	$3.00	337,100
2016-11-17	$2.75	$3.00	$2.75	$3.00	$3.00	461,200
2016-11-16	$2.76	$2.85	$2.75	$2.85	$2.85	184,000
2016-11-15	$2.75	$2.80	$2.65	$2.80	$2.80	278,200
2016-11-14	$2.81	$2.85	$2.70	$2.75	$2.75	177,800
2016-11-11	$2.70	$2.85	$2.70	$2.80	$2.80	198,000
2016-11-10	$2.80	$2.80	$2.70	$2.75	$2.75	113,200
2016-11-09	$2.70	$2.80	$2.70	$2.80	$2.80	109,400
2016-11-08	$2.73	$2.80	$2.70	$2.75	$2.75	109,000
2016-11-07	$2.75	$2.78	$2.70	$2.75	$2.75	90,900
2016-11-04	$2.75	$2.75	$2.70	$2.75	$2.75	91,800
2016-11-03	$2.75	$2.80	$2.70	$2.75	$2.75	69,200
2016-11-02	$2.70	$2.80	$2.65	$2.75	$2.75	121,100
2016-11-01	$2.80	$2.90	$2.70	$2.70	$2.70	273,200
2016-10-31	$2.85	$2.95	$2.75	$2.78	$2.78	201,600
2016-10-28	$2.90	$3.00	$2.85	$2.85	$2.85	156,900
2016-10-27	$3.10	$3.10	$2.90	$2.95	$2.95	127,100
2016-10-26	$3.05	$3.10	$3.00	$3.05	$3.05	55,900
2016-10-25	$3.10	$3.15	$3.05	$3.10	$3.10	107,500
2016-10-24	$2.95	$3.10	$2.95	$3.10	$3.10	244,900
2016-10-21	$2.95	$3.00	$2.90	$2.95	$2.95	102,800
2016-10-20	$2.90	$3.00	$2.90	$2.95	$2.95	94,300
2016-10-19	$2.95	$3.00	$2.90	$2.90	$2.90	161,200
2016-10-18	$2.90	$3.00	$2.85	$2.95	$2.95	250,400
2016-10-17	$2.80	$2.85	$2.75	$2.85	$2.85	77,300
2016-10-14	$2.75	$2.82	$2.75	$2.80	$2.80	65,800
2016-10-13	$2.75	$2.85	$2.70	$2.75	$2.75	69,300
2016-10-12	$2.80	$2.80	$2.70	$2.80	$2.80	74,600
2016-10-11	$2.80	$2.85	$2.75	$2.80	$2.80	76,300
2016-10-10	$2.90	$2.90	$2.80	$2.80	$2.80	82,800
2016-10-07	$2.87	$2.87	$2.80	$2.83	$2.83	76,300
2016-10-06	$2.86	$2.90	$2.83	$2.86	$2.86	69,400
2016-10-05	$2.86	$2.89	$2.79	$2.89	$2.89	100,600
2016-10-04	$2.90	$2.93	$2.83	$2.85	$2.85	141,500
2016-10-03	$2.96	$2.97	$2.86	$2.91	$2.91	82,300
2016-09-30	$2.94	$2.99	$2.88	$2.91	$2.91	65,500
2016-09-29	$2.92	$2.96	$2.85	$2.94	$2.94	56,700
2016-09-28	$2.95	$2.98	$2.70	$2.92	$2.92	159,200
2016-09-27	$2.98	$3.01	$2.89	$2.97	$2.97	73,200
2016-09-26	$3.00	$3.00	$2.98	$2.98	$2.98	52,900
2016-09-23	$3.00	$3.00	$2.95	$3.00	$3.00	36,400
2016-09-22	$2.96	$3.02	$2.96	$2.98	$2.98	144,200
2016-09-21	$2.95	$2.99	$2.86	$2.97	$2.97	222,400
2016-09-20	$3.00	$3.02	$2.94	$2.96	$2.96	161,700
2016-09-19	$2.91	$3.00	$2.84	$3.00	$3.00	221,300
2016-09-16	$2.82	$2.91	$2.76	$2.91	$2.91	176,900
2016-09-15	$2.71	$2.82	$2.70	$2.79	$2.79	85,700
2016-09-14	$2.70	$2.75	$2.70	$2.70	$2.70	41,800
2016-09-13	$2.74	$2.80	$2.71	$2.72	$2.72	79,000
2016-09-12	$2.73	$2.81	$2.72	$2.77	$2.77	53,600
2016-09-09	$2.81	$2.84	$2.70	$2.77	$2.77	43,800
2016-09-08	$2.81	$2.88	$2.80	$2.81	$2.81	64,700
2016-09-07	$2.88	$2.90	$2.80	$2.80	$2.80	98,600
2016-09-06	$2.82	$2.90	$2.82	$2.86	$2.86	81,100
2016-09-02	$2.79	$2.85	$2.79	$2.83	$2.83	45,700
2016-09-01	$2.83	$2.84	$2.78	$2.79	$2.79	73,300
2016-08-31	$2.81	$2.85	$2.76	$2.82	$2.82	91,800
2016-08-30	$2.79	$2.84	$2.79	$2.81	$2.81	31,900
2016-08-29	$2.82	$2.85	$2.78	$2.79	$2.79	90,200
2016-08-26	$2.76	$2.86	$2.76	$2.81	$2.81	84,600
2016-08-25	$2.74	$2.86	$2.73	$2.77	$2.77	96,800
2016-08-24	$2.75	$2.83	$2.54	$2.77	$2.77	150,700
2016-08-23	$2.69	$2.83	$2.67	$2.79	$2.79	160,600
2016-08-22	$2.73	$2.77	$2.51	$2.72	$2.72	336,300
2016-08-19	$2.77	$2.79	$2.72	$2.74	$2.74	124,400
2016-08-18	$2.83	$2.83	$2.75	$2.77	$2.77	219,700
2016-08-17	$2.88	$2.89	$2.83	$2.85	$2.85	101,600
2016-08-16	$2.89	$2.92	$2.85	$2.86	$2.86	73,600
2016-08-15	$2.93	$2.93	$2.86	$2.89	$2.89	102,400
2016-08-12	$2.91	$2.91	$2.86	$2.89	$2.89	69,900
2016-08-11	$2.87	$2.94	$2.85	$2.88	$2.88	136,800
2016-08-10	$2.89	$2.94	$2.84	$2.87	$2.87	188,500
2016-08-09	$2.90	$2.95	$2.86	$2.91	$2.91	127,100
2016-08-08	$2.97	$2.97	$2.92	$2.95	$2.95	83,700
2016-08-05	$2.84	$2.99	$2.81	$2.99	$2.99	321,100
2016-08-04	$2.89	$2.94	$2.80	$2.84	$2.84	554,800
2016-08-03	$2.95	$3.04	$2.91	$3.03	$3.03	329,900
2016-08-02	$3.04	$3.07	$2.95	$2.96	$2.96	428,100
2016-08-01	$3.03	$3.13	$3.03	$3.06	$3.06	209,500
2016-07-29	$3.06	$3.08	$3.02	$3.05	$3.05	227,200
2016-07-28	$3.07	$3.09	$3.03	$3.04	$3.04	142,700
2016-07-27	$3.06	$3.08	$3.01	$3.07	$3.07	229,100
2016-07-26	$3.06	$3.09	$3.04	$3.06	$3.06	174,300
2016-07-25	$3.09	$3.14	$3.01	$3.08	$3.08	369,300
2016-07-22	$3.08	$3.11	$3.06	$3.07	$3.07	250,500
2016-07-21	$3.30	$3.30	$3.06	$3.10	$3.10	511,100
2016-07-20	$3.17	$3.34	$3.17	$3.29	$3.29	1,422,800
2016-07-19	$2.98	$3.16	$2.98	$3.12	$3.12	384,300
2016-07-18	$3.01	$3.03	$2.96	$3.01	$3.01	314,200
2016-07-15	$3.10	$3.10	$3.01	$3.02	$3.02	205,200
2016-07-14	$3.21	$3.22	$3.03	$3.09	$3.09	367,300
2016-07-13	$3.05	$3.26	$3.05	$3.18	$3.18	1,226,600
2016-07-12	$3.01	$3.06	$2.96	$2.98	$2.98	210,500
2016-07-11	$3.02	$3.03	$2.95	$3.03	$3.03	181,500
2016-07-08	$3.05	$3.08	$2.95	$3.00	$3.00	261,000
2016-07-07	$3.00	$3.12	$2.98	$3.03	$3.03	264,600
2016-07-06	$2.97	$3.06	$2.90	$3.01	$3.01	164,000
2016-07-05	$3.01	$3.03	$2.96	$2.99	$2.99	274,500
2016-07-01	$3.07	$3.12	$2.96	$3.04	$3.04	296,900
2016-06-30	$3.11	$3.14	$2.95	$3.08	$3.08	643,200
2016-06-29	$3.22	$3.22	$3.04	$3.09	$3.09	715,800
2016-06-28	$2.96	$3.25	$2.92	$3.18	$3.18	1,105,000
2016-06-27	$3.00	$3.06	$2.85	$2.90	$2.90	716,000
2016-06-24	$3.06	$3.15	$3.03	$3.04	$3.04	792,300
2016-06-23	$3.27	$3.32	$3.17	$3.21	$3.21	477,500
2016-06-22	$3.32	$3.37	$3.25	$3.28	$3.28	307,500
2016-06-21	$3.40	$3.47	$3.26	$3.30	$3.30	439,000
2016-06-20	$3.50	$3.55	$3.36	$3.40	$3.40	739,000
2016-06-17	$3.42	$3.59	$3.25	$3.53	$3.53	1,607,200
2016-06-16	$3.30	$3.48	$3.22	$3.37	$3.37	2,011,900
2016-06-15	$3.13	$3.31	$3.08	$3.28	$3.28	1,507,100
2016-06-14	$3.03	$3.24	$3.01	$3.11	$3.11	348,100
2016-06-13	$3.20	$3.20	$3.00	$3.06	$3.06	337,800
2016-06-10	$3.16	$3.25	$3.12	$3.18	$3.18	288,500
2016-06-09	$3.26	$3.28	$3.12	$3.20	$3.20	575,500
2016-06-08	$3.50	$3.50	$3.23	$3.29	$3.29	1,323,400
2016-06-07	$3.14	$3.49	$3.09	$3.47	$3.47	3,991,800
2016-06-06	$3.02	$3.12	$2.97	$3.02	$3.02	407,400
2016-06-03	$3.15	$3.15	$3.00	$3.06	$3.06	316,900
2016-06-02	$3.13	$3.26	$2.99	$3.14	$3.14	907,100
2016-06-01	$3.10	$3.11	$3.03	$3.11	$3.11	300,900
2016-05-31	$3.11	$3.16	$3.01	$3.11	$3.11	316,100
2016-05-27	$3.13	$3.19	$3.05	$3.15	$3.15	306,800
2016-05-26	$3.15	$3.33	$3.06	$3.15	$3.15	1,509,300
2016-05-25	$3.08	$3.13	$2.88	$3.04	$3.04	855,700
2016-05-24	$2.82	$3.10	$2.74	$3.08	$3.08	1,726,200
2016-05-23	$2.94	$3.00	$2.77	$2.82	$2.82	544,700
2016-05-20	$3.00	$3.05	$2.94	$2.96	$2.96	355,600
2016-05-19	$3.05	$3.09	$2.93	$3.02	$3.02	641,100
2016-05-18	$2.98	$3.12	$2.98	$3.02	$3.02	578,300
2016-05-17	$3.31	$3.40	$2.97	$2.98	$2.98	1,151,700
2016-05-16	$3.17	$3.34	$3.16	$3.27	$3.27	883,000
2016-05-13	$3.07	$3.30	$3.05	$3.20	$3.20	971,700
2016-05-12	$3.46	$3.56	$3.15	$3.26	$3.26	2,064,600
2016-05-11	$3.78	$3.88	$3.37	$3.43	$3.43	6,657,300
2016-05-10	$3.13	$3.38	$2.70	$3.22	$3.22	2,730,100
2016-05-09	$3.39	$3.42	$3.07	$3.15	$3.15	2,220,600
2016-05-06	$3.46	$3.68	$3.22	$3.45	$3.45	6,686,500
2016-05-05	$3.81	$3.98	$3.01	$3.64	$3.64	25,592,700
2016-05-04	$1.36	$1.42	$1.36	$1.41	$1.41	14,300
2016-05-03	$1.35	$1.43	$1.35	$1.42	$1.42	21,200
2016-05-02	$1.42	$1.42	$1.35	$1.35	$1.35	39,800
2016-04-29	$1.42	$1.46	$1.41	$1.41	$1.41	14,100
2016-04-28	$1.45	$1.46	$1.38	$1.41	$1.41	18,400
2016-04-27	$1.49	$1.49	$1.44	$1.45	$1.45	9,100
2016-04-26	$1.45	$1.47	$1.42	$1.45	$1.45	20,100
2016-04-25	$1.45	$1.45	$1.40	$1.45	$1.45	43,000
2016-04-22	$1.45	$1.45	$1.38	$1.38	$1.38	3,300
2016-04-21	$1.41	$1.45	$1.38	$1.44	$1.44	37,500
2016-04-20	$1.41	$1.43	$1.39	$1.43	$1.43	7,700
2016-04-19	$1.42	$1.42	$1.40	$1.40	$1.40	2,100
2016-04-18	$1.44	$1.48	$1.41	$1.41	$1.41	50,300
2016-04-15	$1.40	$1.45	$1.40	$1.44	$1.44	12,100
2016-04-14	$1.43	$1.43	$1.40	$1.42	$1.42	5,500
2016-04-13	$1.45	$1.45	$1.40	$1.40	$1.40	6,100
2016-04-12	$1.40	$1.45	$1.40	$1.43	$1.43	6,400
2016-04-11	$1.40	$1.45	$1.40	$1.42	$1.42	21,000
2016-04-08	$1.40	$1.43	$1.38	$1.42	$1.42	23,200
2016-04-07	$1.38	$1.40	$1.37	$1.40	$1.40	8,400
2016-04-06	$1.37	$1.40	$1.37	$1.37	$1.37	16,600
2016-04-05	$1.34	$1.41	$1.34	$1.39	$1.39	18,600
2016-04-04	$1.35	$1.42	$1.34	$1.35	$1.35	12,500
2016-04-01	$1.40	$1.46	$1.33	$1.38	$1.38	36,300
2016-03-31	$1.42	$1.45	$1.40	$1.40	$1.40	26,000
2016-03-30	$1.44	$1.48	$1.42	$1.45	$1.45	14,700
2016-03-29	$1.40	$1.48	$1.38	$1.44	$1.44	36,000
2016-03-28	$1.38	$1.49	$1.38	$1.40	$1.40	36,700
2016-03-24	$1.45	$1.51	$1.38	$1.43	$1.43	60,000
2016-03-23	$1.46	$1.50	$1.38	$1.45	$1.45	87,200
2016-03-22	$1.48	$1.58	$1.39	$1.47	$1.47	70,900
2016-03-21	$1.70	$1.74	$1.42	$1.54	$1.54	231,100
2016-03-18	$1.69	$1.74	$1.67	$1.70	$1.70	56,000
2016-03-17	$1.89	$1.95	$1.63	$1.70	$1.70	155,600
2016-03-16	$1.83	$1.89	$1.82	$1.86	$1.86	104,400
2016-03-15	$1.75	$1.86	$1.74	$1.84	$1.84	87,500
2016-03-14	$1.73	$1.75	$1.71	$1.75	$1.75	21,200
2016-03-11	$1.75	$1.75	$1.72	$1.75	$1.75	28,800
2016-03-10	$1.72	$1.77	$1.68	$1.72	$1.72	27,200
2016-03-09	$1.74	$1.77	$1.71	$1.74	$1.74	33,600
2016-03-08	$1.76	$1.78	$1.70	$1.70	$1.70	35,000
2016-03-07	$1.77	$1.80	$1.73	$1.73	$1.73	41,200
2016-03-04	$1.76	$1.82	$1.75	$1.80	$1.80	23,300
2016-03-03	$1.77	$1.80	$1.71	$1.71	$1.71	71,900
2016-03-02	$1.75	$1.80	$1.75	$1.79	$1.79	20,800
2016-03-01	$1.77	$1.80	$1.77	$1.78	$1.78	16,700
2016-02-29	$1.82	$1.82	$1.75	$1.77	$1.77	15,000
2016-02-26	$1.80	$1.80	$1.69	$1.79	$1.79	28,400
2016-02-25	$1.75	$1.80	$1.72	$1.79	$1.79	20,900
2016-02-24	$1.70	$1.77	$1.65	$1.74	$1.74	11,100
2016-02-23	$1.71	$1.77	$1.66	$1.67	$1.67	22,700
2016-02-22	$1.70	$1.74	$1.66	$1.67	$1.67	29,100
2016-02-19	$1.68	$1.74	$1.66	$1.70	$1.70	8,300
2016-02-18	$1.67	$1.67	$1.61	$1.66	$1.66	5,800
2016-02-17	$1.63	$1.67	$1.62	$1.66	$1.66	35,900
2016-02-16	$1.61	$1.67	$1.60	$1.67	$1.67	21,400
2016-02-12	$1.59	$1.63	$1.58	$1.62	$1.62	13,100
2016-02-11	$1.60	$1.60	$1.48	$1.58	$1.58	127,300
2016-02-10	$1.64	$1.65	$1.60	$1.61	$1.61	27,100
2016-02-09	$1.68	$1.72	$1.62	$1.64	$1.64	28,500
2016-02-08	$1.73	$1.76	$1.62	$1.70	$1.70	89,400
2016-02-05	$1.76	$1.84	$1.76	$1.77	$1.77	39,900
2016-02-04	$1.79	$1.83	$1.79	$1.79	$1.79	19,600
2016-02-03	$1.78	$1.86	$1.73	$1.82	$1.82	64,500
2016-02-02	$1.72	$1.80	$1.70	$1.78	$1.78	66,300
2016-02-01	$1.60	$1.75	$1.60	$1.75	$1.75	96,800
2016-01-29	$1.62	$1.69	$1.55	$1.62	$1.62	25,900
2016-01-28	$1.60	$1.63	$1.57	$1.63	$1.63	22,700
2016-01-27	$1.63	$1.64	$1.57	$1.59	$1.59	7,800
2016-01-26	$1.62	$1.63	$1.58	$1.61	$1.61	30,500
2016-01-25	$1.57	$1.65	$1.57	$1.59	$1.59	34,400
2016-01-22	$1.66	$1.67	$1.62	$1.64	$1.64	12,600
2016-01-21	$1.69	$1.69	$1.56	$1.61	$1.61	17,100
2016-01-20	$1.63	$1.73	$1.55	$1.60	$1.60	98,100
2016-01-19	$1.65	$1.80	$1.62	$1.70	$1.70	69,300
2016-01-15	$1.67	$1.70	$1.59	$1.65	$1.65	64,700
2016-01-14	$1.72	$1.72	$1.61	$1.70	$1.70	73,900
2016-01-13	$1.64	$1.71	$1.63	$1.67	$1.67	65,600
2016-01-12	$1.62	$1.65	$1.62	$1.64	$1.64	32,500
2016-01-11	$1.65	$1.70	$1.61	$1.65	$1.65	52,300
2016-01-08	$1.61	$1.69	$1.56	$1.67	$1.67	104,200
2016-01-07	$1.63	$1.65	$1.54	$1.58	$1.58	46,200
2016-01-06	$1.68	$1.74	$1.61	$1.67	$1.67	58,000
2016-01-05	$1.68	$1.73	$1.68	$1.70	$1.70	12,100
2016-01-04	$1.70	$1.77	$1.67	$1.71	$1.71	38,300
2015-12-31	$1.68	$1.77	$1.65	$1.75	$1.75	88,300
2015-12-30	$1.68	$1.75	$1.67	$1.69	$1.69	50,900
2015-12-29	$1.66	$1.73	$1.66	$1.70	$1.70	109,900
2015-12-28	$1.75	$1.80	$1.70	$1.71	$1.71	60,800
2015-12-24	$1.73	$1.80	$1.67	$1.78	$1.78	33,900
2015-12-23	$1.69	$1.81	$1.64	$1.79	$1.79	114,100
2015-12-22	$1.70	$1.71	$1.67	$1.71	$1.71	14,000
2015-12-21	$1.66	$1.72	$1.57	$1.71	$1.71	109,200
2015-12-18	$1.70	$1.75	$1.68	$1.73	$1.73	43,100
2015-12-17	$1.76	$1.76	$1.70	$1.73	$1.73	29,000
2015-12-16	$1.78	$1.78	$1.69	$1.69	$1.69	49,300
2015-12-15	$1.76	$1.81	$1.68	$1.75	$1.75	142,300
2015-12-14	$1.80	$1.81	$1.74	$1.77	$1.77	43,500
2015-12-11	$1.86	$1.88	$1.73	$1.73	$1.73	53,900
2015-12-10	$1.77	$1.88	$1.77	$1.85	$1.85	116,100
2015-12-09	$1.76	$1.79	$1.74	$1.78	$1.78	78,600
2015-12-08	$1.71	$1.76	$1.71	$1.74	$1.74	38,100
2015-12-07	$1.74	$1.76	$1.71	$1.71	$1.71	33,000
2015-12-04	$1.75	$1.80	$1.73	$1.76	$1.76	86,000
2015-12-03	$1.74	$1.78	$1.71	$1.75	$1.75	55,800
2015-12-02	$1.80	$1.80	$1.67	$1.70	$1.70	61,900
2015-12-01	$1.79	$1.81	$1.75	$1.77	$1.77	21,400
2015-11-30	$1.75	$1.78	$1.71	$1.77	$1.77	85,000
2015-11-27	$1.61	$1.74	$1.61	$1.73	$1.73	73,000
2015-11-25	$1.60	$1.72	$1.60	$1.63	$1.63	95,100
2015-11-24	$1.65	$1.67	$1.59	$1.62	$1.62	32,200
2015-11-23	$1.57	$1.65	$1.57	$1.63	$1.63	42,600
2015-11-20	$1.60	$1.70	$1.60	$1.61	$1.61	85,500
2015-11-19	$1.55	$1.69	$1.54	$1.65	$1.65	111,700
2015-11-18	$1.49	$1.59	$1.46	$1.57	$1.57	54,800
2015-11-17	$1.47	$1.50	$1.44	$1.49	$1.49	51,900
2015-11-16	$1.47	$1.50	$1.43	$1.43	$1.43	84,800
2015-11-13	$1.45	$1.50	$1.38	$1.43	$1.43	80,500
2015-11-12	$1.56	$1.60	$1.45	$1.45	$1.45	221,000
2015-11-11	$1.39	$1.50	$1.36	$1.41	$1.41	63,700
2015-11-10	$1.35	$1.53	$1.35	$1.42	$1.42	10,000
2015-11-09	$1.52	$1.52	$1.41	$1.45	$1.45	40,100
2015-11-06	$1.58	$1.60	$1.47	$1.54	$1.54	90,000
2015-11-05	$1.41	$1.57	$1.41	$1.55	$1.55	172,700
2015-11-04	$1.44	$1.45	$1.38	$1.41	$1.41	8,900
2015-11-03	$1.35	$1.45	$1.35	$1.44	$1.44	29,700
2015-11-02	$1.44	$1.44	$1.34	$1.42	$1.42	21,300
2015-10-30	$1.43	$1.44	$1.33	$1.33	$1.33	18,700
2015-10-29	$1.42	$1.49	$1.35	$1.42	$1.42	39,300
2015-10-28	$1.37	$1.43	$1.34	$1.37	$1.37	17,400
2015-10-27	$1.32	$1.40	$1.32	$1.37	$1.37	20,900
2015-10-26	$1.43	$1.46	$1.30	$1.33	$1.33	60,700
2015-10-23	$1.43	$1.43	$1.30	$1.34	$1.34	39,500
2015-10-22	$1.38	$1.39	$1.35	$1.36	$1.36	12,000
2015-10-21	$1.38	$1.38	$1.35	$1.36	$1.36	3,900
2015-10-20	$1.38	$1.42	$1.35	$1.35	$1.35	27,900
2015-10-19	$1.37	$1.43	$1.33	$1.39	$1.39	5,300
2015-10-16	$1.38	$1.46	$1.35	$1.38	$1.38	9,700
2015-10-15	$1.33	$1.46	$1.33	$1.42	$1.42	33,100
2015-10-14	$1.40	$1.46	$1.36	$1.36	$1.36	53,500
2015-10-13	$1.45	$1.47	$1.40	$1.40	$1.40	25,500
2015-10-12	$1.46	$1.49	$1.45	$1.47	$1.47	16,800
2015-10-09	$1.33	$1.45	$1.32	$1.45	$1.45	112,900
2015-10-08	$1.40	$1.40	$1.34	$1.36	$1.36	14,800
2015-10-07	$1.33	$1.40	$1.33	$1.37	$1.37	34,800
2015-10-06	$1.32	$1.37	$1.31	$1.36	$1.36	162,000
2015-10-05	$1.37	$1.38	$1.29	$1.35	$1.35	41,400
2015-10-02	$1.35	$1.38	$1.32	$1.38	$1.38	26,700
2015-10-01	$1.36	$1.39	$1.32	$1.35	$1.35	21,600
2015-09-30	$1.31	$1.38	$1.27	$1.35	$1.35	38,500
2015-09-29	$1.33	$1.38	$1.28	$1.30	$1.30	45,000
2015-09-28	$1.34	$1.38	$1.29	$1.36	$1.36	35,400
2015-09-25	$1.39	$1.40	$1.33	$1.37	$1.37	50,500
2015-09-24	$1.38	$1.44	$1.33	$1.37	$1.37	78,600
2015-09-23	$1.40	$1.43	$1.38	$1.40	$1.40	29,400
2015-09-22	$1.40	$1.45	$1.38	$1.39	$1.39	93,500
2015-09-21	$1.42	$1.44	$1.41	$1.43	$1.43	5,800
2015-09-18	$1.39	$1.45	$1.39	$1.44	$1.44	33,000
2015-09-17	$1.45	$1.45	$1.40	$1.43	$1.43	29,500
2015-09-16	$1.45	$1.48	$1.39	$1.44	$1.44	66,100
2015-09-15	$1.42	$1.49	$1.42	$1.47	$1.47	15,100
2015-09-14	$1.49	$1.49	$1.42	$1.45	$1.45	11,300
2015-09-11	$1.49	$1.54	$1.42	$1.47	$1.47	46,200
2015-09-10	$1.43	$1.60	$1.43	$1.49	$1.49	69,500
2015-09-09	$1.50	$1.50	$1.44	$1.45	$1.45	26,700
2015-09-08	$1.51	$1.51	$1.40	$1.45	$1.45	66,500

Synacor Inc (SYNC) News Headlines

Recent Synacor Inc (SYNC) News

Similar Companies to Synacor Inc (SYNC) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

Synacor Inc (SYNC) Exchange: NASDAQ