Transglobe Energy Corp (TGA) Stock

Data as of May 2, 2025

$3.55 ($-0.03) -0.84%

Transglobe Energy Corp - Daily Information

Click for more stock information on Transglobe Energy Corp.

Daily Information	Data
Date	May 2, 2025
Open	$3.55
Previous Close	$3.55
High	$3.90
Low	$3.46
Adjusted Open	$3.55
Previous Adjusted Close	$3.55
Adjusted High	$3.90
Adjusted Low	$3.46

About Transglobe Energy Corp (TGA)

TransGlobe Energy Corporation is a cash flow focused oil and gas development and exploration company whose current activities are concentrated in the Arab Republic of Egypt and Canada. TransGlobe’s common shares trade on the Toronto Stock Exchange and the AIM market of the London Stock Exchange under the symbol TGL and on the NASDAQ Exchange under the symbol TGA.

Invest in Transglobe Energy Corp (TGA)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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 Transglobe Energy Corp (TGA)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-07	$3.55	$3.90	$3.46	$3.55	$3.55	5,844,683
2022-10-06	$3.40	$3.60	$3.35	$3.58	$3.58	1,388,994
2022-10-05	$3.11	$3.38	$3.07	$3.35	$3.35	1,939,001
2022-10-04	$3.02	$3.12	$2.96	$3.11	$3.11	2,053,403
2022-10-03	$2.84	$2.93	$2.77	$2.88	$2.88	4,106,416
2022-09-30	$2.63	$2.74	$2.60	$2.68	$2.68	1,221,022
2022-09-29	$2.77	$2.80	$2.61	$2.69	$2.69	809,959
2022-09-28	$2.69	$2.78	$2.68	$2.73	$2.73	831,491
2022-09-27	$2.53	$2.76	$2.52	$2.65	$2.65	1,500,379
2022-09-26	$2.55	$2.63	$2.47	$2.49	$2.49	818,357
2022-09-23	$2.81	$2.84	$2.56	$2.63	$2.63	1,353,623
2022-09-22	$2.88	$3.01	$2.86	$2.94	$2.94	2,073,032
2022-09-21	$2.96	$3.03	$2.92	$2.92	$2.92	418,446
2022-09-20	$3.06	$3.06	$2.89	$2.94	$2.94	574,988
2022-09-19	$3.00	$3.11	$2.93	$3.08	$3.08	866,807
2022-09-16	$3.05	$3.12	$2.95	$3.10	$3.10	766,703
2022-09-15	$3.08	$3.09	$2.98	$3.08	$3.08	895,571
2022-09-14	$3.15	$3.29	$3.09	$3.13	$3.13	590,220
2022-09-13	$3.12	$3.14	$3.01	$3.12	$3.12	1,602,773
2022-09-12	$3.22	$3.22	$3.09	$3.12	$3.12	1,838,719
2022-09-09	$3.04	$3.14	$3.04	$3.13	$3.13	1,332,812
2022-09-08	$2.89	$3.01	$2.89	$3.00	$3.00	1,519,177
2022-09-07	$2.96	$3.00	$2.87	$2.93	$2.93	714,222
2022-09-06	$3.11	$3.14	$3.02	$3.04	$3.04	534,314
2022-09-02	$3.11	$3.20	$3.05	$3.09	$3.09	821,121
2022-09-01	$3.25	$3.26	$3.05	$3.06	$3.06	549,139
2022-08-31	$3.27	$3.36	$3.23	$3.30	$3.30	1,205,394
2022-08-30	$3.49	$3.50	$3.28	$3.35	$3.35	620,868
2022-08-29	$3.41	$3.62	$3.41	$3.55	$3.55	394,801
2022-08-26	$3.56	$3.62	$3.47	$3.50	$3.50	326,046
2022-08-25	$3.55	$3.60	$3.50	$3.56	$3.56	375,232
2022-08-24	$3.42	$3.58	$3.42	$3.50	$3.50	620,254
2022-08-23	$3.36	$3.61	$3.33	$3.48	$3.48	676,492
2022-08-22	$3.24	$3.37	$3.21	$3.31	$3.31	475,711
2022-08-19	$3.45	$3.45	$3.34	$3.36	$3.36	395,716
2022-08-18	$3.34	$3.48	$3.34	$3.47	$3.47	442,063
2022-08-17	$3.23	$3.33	$3.21	$3.29	$3.29	444,824
2022-08-16	$3.33	$3.42	$3.21	$3.25	$3.25	523,909
2022-08-15	$3.25	$3.34	$3.16	$3.30	$3.30	366,331
2022-08-12	$3.37	$3.44	$3.29	$3.44	$3.44	365,740
2022-08-11	$3.40	$3.53	$3.33	$3.39	$3.39	1,195,167
2022-08-10	$3.28	$3.34	$3.13	$3.33	$3.33	1,106,143
2022-08-09	$3.26	$3.37	$3.16	$3.25	$3.25	1,004,908
2022-08-08	$3.10	$3.25	$3.03	$3.20	$3.20	1,353,263
2022-08-05	$3.00	$3.14	$2.96	$3.08	$3.08	1,025,320
2022-08-04	$3.18	$3.18	$3.00	$3.03	$3.03	1,581,023
2022-08-03	$3.72	$3.72	$3.03	$3.18	$3.18	2,484,720
2022-08-02	$3.74	$3.85	$3.63	$3.78	$3.78	499,041
2022-08-01	$3.76	$3.79	$3.58	$3.74	$3.74	713,252
2022-07-29	$3.70	$3.95	$3.70	$3.86	$3.86	1,153,099
2022-07-28	$3.71	$3.74	$3.56	$3.66	$3.66	625,347
2022-07-27	$3.53	$3.65	$3.45	$3.65	$3.65	361,691
2022-07-26	$3.62	$3.63	$3.42	$3.52	$3.52	578,662
2022-07-25	$3.25	$3.53	$3.22	$3.51	$3.51	1,528,819
2022-07-22	$3.31	$3.35	$3.19	$3.22	$3.22	732,898
2022-07-21	$3.41	$3.45	$3.23	$3.31	$3.31	888,018
2022-07-20	$3.38	$3.50	$3.30	$3.49	$3.49	1,132,781
2022-07-19	$3.38	$3.45	$3.29	$3.41	$3.41	1,385,666
2022-07-18	$3.48	$3.55	$3.30	$3.35	$3.35	3,080,990
2022-07-15	$3.42	$3.46	$3.28	$3.34	$3.34	2,661,915
2022-07-14	$3.42	$3.45	$3.09	$3.35	$3.35	5,853,794
2022-07-13	$3.16	$3.29	$3.11	$3.18	$3.18	930,042
2022-07-12	$3.10	$3.16	$2.97	$3.12	$3.12	698,021
2022-07-11	$3.24	$3.26	$3.14	$3.17	$3.17	777,057
2022-07-08	$3.41	$3.42	$3.26	$3.30	$3.30	730,409
2022-07-07	$3.35	$3.51	$3.32	$3.41	$3.41	1,262,382
2022-07-06	$3.25	$3.35	$3.02	$3.26	$3.26	1,042,400
2022-07-05	$3.38	$3.38	$3.14	$3.26	$3.26	1,012,474
2022-07-01	$3.42	$3.57	$3.31	$3.50	$3.50	1,070,326
2022-06-30	$3.40	$3.51	$3.30	$3.39	$3.39	1,356,365
2022-06-29	$3.88	$3.94	$3.48	$3.52	$3.52	1,150,051
2022-06-28	$3.76	$3.92	$3.71	$3.85	$3.85	1,337,520
2022-06-27	$3.53	$3.71	$3.52	$3.60	$3.60	1,762,950
2022-06-24	$3.30	$3.61	$3.25	$3.48	$3.48	1,497,614
2022-06-23	$3.72	$3.73	$3.23	$3.31	$3.31	1,766,483
2022-06-22	$3.80	$3.81	$3.62	$3.65	$3.65	1,353,598
2022-06-21	$3.93	$4.08	$3.80	$4.01	$4.01	1,735,590
2022-06-17	$4.06	$4.07	$3.69	$3.79	$3.79	2,691,606
2022-06-16	$4.21	$4.29	$4.02	$4.03	$4.03	1,224,165
2022-06-15	$4.46	$4.46	$4.17	$4.31	$4.31	879,132
2022-06-14	$4.55	$4.66	$4.26	$4.34	$4.34	1,304,429
2022-06-13	$4.43	$4.53	$4.18	$4.33	$4.33	1,595,486
2022-06-10	$4.76	$4.85	$4.55	$4.65	$4.65	1,002,351
2022-06-09	$5.34	$5.34	$4.76	$4.78	$4.78	2,318,893
2022-06-08	$5.25	$5.50	$5.17	$5.30	$5.30	1,882,038
2022-06-07	$5.07	$5.24	$4.96	$5.17	$5.17	1,408,328
2022-06-06	$5.15	$5.15	$4.88	$5.07	$5.07	1,096,823
2022-06-03	$4.92	$5.09	$4.90	$5.07	$5.07	1,217,630
2022-06-02	$4.80	$4.99	$4.73	$4.91	$4.91	1,221,382
2022-06-01	$4.80	$4.87	$4.61	$4.81	$4.81	716,211
2022-05-31	$4.87	$4.88	$4.59	$4.72	$4.72	1,147,621
2022-05-27	$4.74	$4.77	$4.58	$4.70	$4.70	799,066
2022-05-26	$4.54	$4.77	$4.53	$4.71	$4.71	1,288,501
2022-05-25	$4.40	$4.56	$4.38	$4.50	$4.50	733,243
2022-05-24	$4.40	$4.43	$4.30	$4.40	$4.40	850,489
2022-05-23	$4.44	$4.55	$4.29	$4.45	$4.45	859,301
2022-05-20	$4.25	$4.46	$4.21	$4.34	$4.34	1,500,633
2022-05-19	$3.91	$4.26	$3.91	$4.21	$4.21	917,853
2022-05-18	$4.20	$4.20	$3.92	$4.00	$4.00	713,006
2022-05-17	$4.24	$4.27	$4.11	$4.15	$4.15	884,022
2022-05-16	$4.09	$4.20	$4.04	$4.18	$4.18	806,679
2022-05-13	$3.88	$4.16	$3.85	$4.00	$4.00	952,707
2022-05-12	$3.96	$3.98	$3.69	$3.77	$3.77	868,175
2022-05-11	$4.01	$4.19	$3.97	$4.00	$4.00	869,902
2022-05-10	$4.06	$4.11	$3.83	$3.89	$3.89	632,204
2022-05-09	$4.32	$4.34	$3.91	$3.95	$3.95	1,018,571
2022-05-06	$4.50	$4.62	$4.34	$4.46	$4.46	559,914
2022-05-05	$4.43	$4.48	$4.22	$4.46	$4.46	834,234
2022-05-04	$4.48	$4.48	$4.17	$4.36	$4.36	589,064
2022-05-03	$4.25	$4.47	$4.18	$4.39	$4.39	766,521
2022-05-02	$4.30	$4.44	$4.13	$4.23	$4.23	1,253,334
2022-04-29	$4.52	$4.53	$4.32	$4.37	$4.37	567,535
2022-04-28	$4.44	$4.51	$4.23	$4.47	$4.47	564,442
2022-04-27	$4.48	$4.50	$4.33	$4.46	$4.36	723,286
2022-04-26	$4.65	$4.69	$4.35	$4.44	$4.34	1,044,946
2022-04-25	$4.42	$4.43	$4.03	$4.39	$4.29	1,297,472
2022-04-22	$4.75	$4.87	$4.49	$4.59	$4.49	1,098,109
2022-04-21	$5.06	$5.12	$4.68	$4.75	$4.65	1,987,776
2022-04-20	$4.90	$5.07	$4.74	$5.04	$4.93	1,374,190
2022-04-19	$4.96	$4.96	$4.56	$4.81	$4.70	1,969,303
2022-04-18	$4.57	$5.04	$4.56	$4.91	$4.80	2,492,209
2022-04-14	$4.16	$4.52	$4.10	$4.47	$4.37	1,472,684
2022-04-13	$4.08	$4.18	$4.06	$4.15	$4.06	664,826
2022-04-12	$4.01	$4.14	$3.97	$4.03	$3.94	778,943
2022-04-11	$4.05	$4.05	$3.84	$3.91	$3.82	515,904
2022-04-08	$3.92	$4.09	$3.92	$4.06	$3.97	671,921
2022-04-07	$3.89	$3.94	$3.77	$3.92	$3.83	396,824
2022-04-06	$3.88	$3.96	$3.81	$3.84	$3.76	607,558
2022-04-05	$3.90	$3.98	$3.85	$3.87	$3.79	572,844
2022-04-04	$3.77	$3.88	$3.76	$3.87	$3.79	482,958
2022-04-01	$3.63	$3.73	$3.60	$3.71	$3.63	490,326
2022-03-31	$3.67	$3.76	$3.60	$3.64	$3.56	639,082
2022-03-30	$3.72	$3.92	$3.71	$3.78	$3.70	466,265
2022-03-29	$3.52	$3.68	$3.45	$3.67	$3.59	557,558
2022-03-28	$3.68	$3.68	$3.46	$3.58	$3.50	1,014,501
2022-03-25	$3.55	$3.80	$3.55	$3.78	$3.70	684,069
2022-03-24	$3.71	$3.75	$3.56	$3.60	$3.52	548,539
2022-03-23	$3.53	$3.75	$3.53	$3.71	$3.63	1,247,756
2022-03-22	$3.58	$3.63	$3.47	$3.53	$3.45	653,093
2022-03-21	$3.46	$3.62	$3.46	$3.60	$3.52	1,309,889
2022-03-18	$3.57	$3.61	$3.43	$3.45	$3.37	542,038
2022-03-17	$3.71	$3.73	$3.49	$3.49	$3.41	647,975
2022-03-16	$3.47	$3.47	$3.26	$3.35	$3.28	316,593
2022-03-15	$3.19	$3.42	$3.03	$3.32	$3.25	702,713
2022-03-14	$3.60	$3.62	$3.35	$3.42	$3.35	1,110,979
2022-03-11	$3.83	$3.86	$3.72	$3.73	$3.65	557,012
2022-03-10	$3.85	$3.96	$3.71	$3.85	$3.77	818,643
2022-03-09	$3.76	$3.97	$3.66	$3.85	$3.77	949,675
2022-03-08	$4.22	$4.29	$3.78	$3.85	$3.77	1,576,050
2022-03-07	$4.16	$4.25	$3.89	$4.09	$4.00	1,397,115
2022-03-04	$3.70	$4.08	$3.70	$4.01	$3.92	1,116,427
2022-03-03	$3.76	$3.85	$3.59	$3.69	$3.61	1,176,595
2022-03-02	$4.02	$4.06	$3.78	$3.81	$3.73	729,218
2022-03-01	$3.93	$4.08	$3.86	$3.89	$3.80	1,706,594
2022-02-28	$3.63	$3.91	$3.62	$3.90	$3.81	1,020,933
2022-02-25	$3.52	$3.70	$3.47	$3.66	$3.58	939,732
2022-02-24	$3.50	$3.54	$3.31	$3.51	$3.43	1,089,719
2022-02-23	$3.25	$3.40	$3.22	$3.38	$3.31	661,060
2022-02-22	$3.29	$3.34	$3.13	$3.21	$3.14	505,927
2022-02-18	$3.19	$3.20	$3.09	$3.15	$3.08	395,886
2022-02-17	$3.20	$3.31	$3.17	$3.20	$3.13	317,218
2022-02-16	$3.33	$3.39	$3.19	$3.22	$3.15	709,532
2022-02-15	$3.25	$3.35	$3.15	$3.28	$3.21	438,477
2022-02-14	$3.49	$3.49	$3.29	$3.33	$3.26	512,406
2022-02-11	$3.30	$3.41	$3.28	$3.41	$3.34	409,057
2022-02-10	$3.24	$3.39	$3.22	$3.27	$3.20	554,579
2022-02-09	$3.21	$3.33	$3.14	$3.28	$3.21	438,213
2022-02-08	$3.36	$3.40	$3.18	$3.18	$3.11	626,904
2022-02-07	$3.29	$3.47	$3.22	$3.40	$3.33	701,812
2022-02-04	$3.32	$3.48	$3.30	$3.37	$3.30	547,593
2022-02-03	$3.16	$3.31	$3.10	$3.25	$3.18	492,229
2022-02-02	$3.21	$3.23	$3.11	$3.18	$3.11	398,292
2022-02-01	$3.01	$3.20	$2.99	$3.19	$3.12	816,219
2022-01-31	$2.99	$3.02	$2.88	$2.98	$2.91	312,689
2022-01-28	$2.97	$2.99	$2.82	$2.96	$2.90	610,304
2022-01-27	$3.08	$3.15	$2.84	$2.92	$2.86	627,250
2022-01-26	$3.01	$3.14	$2.99	$3.03	$2.96	1,110,858
2022-01-25	$2.75	$3.03	$2.74	$2.99	$2.92	681,544
2022-01-24	$2.73	$2.85	$2.68	$2.76	$2.70	1,266,797
2022-01-21	$3.06	$3.11	$2.91	$2.98	$2.91	749,074
2022-01-20	$3.26	$3.36	$3.12	$3.17	$3.10	762,471
2022-01-19	$3.33	$3.34	$3.16	$3.31	$3.24	637,818
2022-01-18	$3.35	$3.35	$3.14	$3.25	$3.18	707,857
2022-01-14	$3.24	$3.30	$3.17	$3.26	$3.19	503,505
2022-01-13	$3.50	$3.50	$3.22	$3.26	$3.19	805,144
2022-01-12	$3.29	$3.39	$3.23	$3.35	$3.28	988,377
2022-01-11	$3.11	$3.26	$3.07	$3.24	$3.17	498,983
2022-01-10	$3.15	$3.18	$2.95	$3.07	$3.00	702,120
2022-01-07	$3.35	$3.37	$3.16	$3.18	$3.11	531,143
2022-01-06	$3.20	$3.34	$3.10	$3.29	$3.22	982,213
2022-01-05	$3.17	$3.23	$3.08	$3.10	$3.03	698,829
2022-01-04	$3.11	$3.22	$3.10	$3.14	$3.07	585,621
2022-01-03	$3.05	$3.21	$3.03	$3.09	$3.02	788,179
2021-12-31	$2.93	$3.01	$2.93	$3.01	$2.94	182,247
2021-12-30	$2.95	$3.00	$2.90	$2.95	$2.89	362,773
2021-12-29	$3.00	$3.00	$2.91	$2.94	$2.88	317,415
2021-12-28	$3.07	$3.14	$2.96	$2.96	$2.90	397,917
2021-12-27	$2.90	$3.07	$2.84	$3.07	$3.00	529,552
2021-12-23	$2.93	$2.94	$2.82	$2.87	$2.81	324,976
2021-12-22	$2.94	$2.95	$2.82	$2.91	$2.85	335,538
2021-12-21	$2.64	$2.99	$2.64	$2.95	$2.89	937,168
2021-12-20	$2.58	$2.60	$2.47	$2.55	$2.49	445,982
2021-12-17	$2.64	$2.71	$2.60	$2.67	$2.61	275,362
2021-12-16	$2.83	$2.87	$2.69	$2.71	$2.65	277,007
2021-12-15	$2.76	$2.82	$2.63	$2.78	$2.72	493,507
2021-12-14	$2.79	$2.94	$2.77	$2.77	$2.71	425,023
2021-12-13	$3.11	$3.13	$2.85	$2.88	$2.82	643,267
2021-12-10	$3.02	$3.10	$2.90	$3.10	$3.03	391,014
2021-12-09	$3.00	$3.02	$2.89	$2.97	$2.91	351,262
2021-12-08	$2.85	$3.04	$2.83	$3.00	$2.93	589,262
2021-12-07	$2.75	$2.91	$2.72	$2.85	$2.79	531,329
2021-12-06	$2.62	$2.74	$2.56	$2.66	$2.60	405,551
2021-12-03	$2.68	$2.76	$2.56	$2.62	$2.56	430,310
2021-12-02	$2.55	$2.71	$2.51	$2.61	$2.55	587,231
2021-12-01	$2.76	$2.85	$2.60	$2.64	$2.58	682,233
2021-11-30	$2.75	$2.80	$2.58	$2.68	$2.62	675,218
2021-11-29	$3.00	$3.01	$2.74	$2.79	$2.73	1,149,398
2021-11-26	$2.77	$2.82	$2.59	$2.79	$2.73	695,761
2021-11-24	$2.85	$3.05	$2.82	$2.99	$2.92	392,063
2021-11-23	$2.88	$3.06	$2.85	$2.88	$2.82	615,489
2021-11-22	$2.76	$2.99	$2.72	$2.88	$2.82	740,397
2021-11-19	$2.97	$3.00	$2.76	$2.76	$2.70	1,451,826
2021-11-18	$3.35	$3.48	$3.06	$3.07	$3.00	944,216
2021-11-17	$3.33	$3.59	$3.27	$3.39	$3.32	1,755,336
2021-11-16	$3.34	$3.36	$3.13	$3.31	$3.24	997,287
2021-11-15	$3.19	$3.34	$3.06	$3.33	$3.26	1,022,911
2021-11-12	$3.03	$3.20	$3.02	$3.17	$3.10	1,108,181
2021-11-11	$3.09	$3.09	$2.94	$3.00	$2.93	811,160
2021-11-10	$3.03	$3.09	$2.92	$3.05	$2.98	962,098
2021-11-09	$3.02	$3.10	$2.83	$3.03	$2.96	1,071,244
2021-11-08	$2.85	$3.00	$2.80	$2.95	$2.89	886,707
2021-11-05	$2.48	$2.80	$2.48	$2.75	$2.69	520,188
2021-11-04	$2.69	$2.69	$2.40	$2.49	$2.44	738,346
2021-11-03	$2.64	$2.64	$2.51	$2.57	$2.51	451,694
2021-11-02	$2.60	$2.69	$2.57	$2.67	$2.61	409,985
2021-11-01	$2.71	$2.75	$2.58	$2.60	$2.54	413,277
2021-10-29	$2.73	$2.75	$2.61	$2.67	$2.61	273,791
2021-10-28	$2.66	$2.74	$2.59	$2.71	$2.65	218,238
2021-10-27	$2.66	$2.76	$2.64	$2.67	$2.61	233,850
2021-10-26	$2.87	$2.88	$2.69	$2.77	$2.71	480,888
2021-10-25	$2.71	$2.83	$2.69	$2.82	$2.76	560,654
2021-10-22	$2.62	$2.69	$2.60	$2.66	$2.60	280,040
2021-10-21	$2.79	$2.83	$2.61	$2.64	$2.58	487,509
2021-10-20	$2.50	$2.82	$2.49	$2.79	$2.73	807,150
2021-10-19	$2.57	$2.61	$2.43	$2.51	$2.46	693,806
2021-10-18	$2.62	$2.72	$2.55	$2.57	$2.51	840,773
2021-10-15	$2.84	$2.95	$2.60	$2.61	$2.55	1,056,469
2021-10-14	$2.89	$3.00	$2.84	$2.87	$2.81	586,744
2021-10-13	$2.83	$2.91	$2.70	$2.83	$2.77	846,466
2021-10-12	$3.18	$3.18	$2.81	$2.88	$2.82	1,508,603
2021-10-11	$3.16	$3.42	$3.06	$3.19	$3.12	1,798,513
2021-10-08	$3.13	$3.25	$3.05	$3.18	$3.11	1,235,595
2021-10-07	$2.89	$3.13	$2.77	$3.04	$2.97	1,385,186
2021-10-06	$2.73	$2.99	$2.63	$2.91	$2.85	1,066,559
2021-10-05	$2.65	$2.85	$2.54	$2.76	$2.70	1,616,285
2021-10-04	$2.36	$2.70	$2.33	$2.55	$2.49	1,233,217
2021-10-01	$2.22	$2.42	$2.20	$2.28	$2.23	687,254
2021-09-30	$2.01	$2.21	$1.98	$2.19	$2.14	327,470
2021-09-29	$2.18	$2.23	$2.01	$2.02	$1.98	541,429
2021-09-28	$2.11	$2.21	$2.08	$2.16	$2.11	660,036
2021-09-27	$2.10	$2.18	$2.05	$2.08	$2.03	559,996
2021-09-24	$2.08	$2.12	$2.01	$2.06	$2.01	198,954
2021-09-23	$1.99	$2.10	$1.98	$2.07	$2.02	251,457
2021-09-22	$1.98	$1.99	$1.91	$1.99	$1.95	281,587
2021-09-21	$1.92	$1.94	$1.86	$1.94	$1.90	105,656
2021-09-20	$1.95	$1.95	$1.85	$1.91	$1.87	231,097
2021-09-17	$1.98	$1.98	$1.91	$1.94	$1.90	164,349
2021-09-16	$1.96	$1.99	$1.88	$1.99	$1.95	320,664
2021-09-15	$1.85	$1.95	$1.81	$1.95	$1.91	272,526
2021-09-14	$1.95	$1.99	$1.78	$1.79	$1.75	212,109
2021-09-13	$1.87	$1.92	$1.84	$1.87	$1.83	141,152
2021-09-10	$1.85	$1.86	$1.79	$1.83	$1.79	109,088
2021-09-09	$1.79	$1.84	$1.78	$1.80	$1.76	27,226
2021-09-08	$1.82	$1.84	$1.77	$1.84	$1.80	78,723
2021-09-07	$1.91	$1.91	$1.78	$1.82	$1.78	120,927
2021-09-03	$1.84	$1.92	$1.83	$1.86	$1.82	127,951
2021-09-02	$1.79	$1.87	$1.79	$1.83	$1.79	158,883
2021-09-01	$1.77	$1.84	$1.75	$1.78	$1.74	109,705
2021-08-31	$1.82	$1.82	$1.78	$1.81	$1.77	86,251
2021-08-30	$1.82	$1.86	$1.75	$1.81	$1.77	204,822
2021-08-27	$1.78	$1.85	$1.78	$1.81	$1.77	177,113
2021-08-26	$1.81	$1.83	$1.74	$1.78	$1.74	123,766
2021-08-25	$1.75	$1.83	$1.72	$1.82	$1.78	246,232
2021-08-24	$1.70	$1.80	$1.67	$1.76	$1.72	301,643
2021-08-23	$1.64	$1.75	$1.64	$1.69	$1.65	293,971
2021-08-20	$1.54	$1.64	$1.47	$1.63	$1.59	218,047
2021-08-19	$1.55	$1.59	$1.49	$1.55	$1.52	320,893
2021-08-18	$1.56	$1.64	$1.55	$1.62	$1.58	179,747
2021-08-17	$1.61	$1.66	$1.52	$1.55	$1.52	287,936
2021-08-16	$1.63	$1.66	$1.60	$1.64	$1.60	209,206
2021-08-13	$1.70	$1.70	$1.61	$1.61	$1.57	84,020
2021-08-12	$1.73	$1.75	$1.67	$1.71	$1.67	84,733
2021-08-11	$1.71	$1.75	$1.64	$1.73	$1.69	165,169
2021-08-10	$1.71	$1.78	$1.66	$1.73	$1.69	208,618
2021-08-09	$1.65	$1.72	$1.59	$1.71	$1.67	124,386
2021-08-06	$1.70	$1.71	$1.58	$1.65	$1.61	179,180
2021-08-05	$1.59	$1.66	$1.58	$1.59	$1.56	118,437
2021-08-04	$1.62	$1.62	$1.58	$1.59	$1.56	69,916
2021-08-03	$1.59	$1.67	$1.59	$1.65	$1.61	130,275
2021-08-02	$1.68	$1.73	$1.58	$1.58	$1.55	90,524
2021-07-30	$1.67	$1.73	$1.63	$1.68	$1.64	164,803
2021-07-29	$1.63	$1.73	$1.63	$1.73	$1.69	110,912
2021-07-28	$1.66	$1.69	$1.60	$1.65	$1.61	193,661
2021-07-27	$1.70	$1.70	$1.63	$1.66	$1.62	134,966
2021-07-26	$1.69	$1.77	$1.67	$1.70	$1.66	108,055
2021-07-23	$1.71	$1.73	$1.66	$1.70	$1.66	158,692
2021-07-22	$1.72	$1.74	$1.65	$1.70	$1.66	68,588
2021-07-21	$1.66	$1.79	$1.65	$1.72	$1.68	187,717
2021-07-20	$1.57	$1.68	$1.57	$1.62	$1.58	210,086
2021-07-19	$1.57	$1.64	$1.54	$1.59	$1.56	369,256
2021-07-16	$1.70	$1.75	$1.60	$1.62	$1.58	378,208
2021-07-15	$1.92	$1.92	$1.68	$1.70	$1.66	264,779
2021-07-14	$1.84	$1.88	$1.74	$1.80	$1.76	303,838
2021-07-13	$1.87	$1.89	$1.83	$1.84	$1.80	164,129
2021-07-12	$1.86	$1.89	$1.82	$1.89	$1.85	125,105
2021-07-09	$1.79	$1.90	$1.78	$1.87	$1.83	182,002
2021-07-08	$1.78	$1.83	$1.72	$1.77	$1.73	298,553
2021-07-07	$1.92	$1.92	$1.78	$1.79	$1.75	427,315
2021-07-06	$2.03	$2.04	$1.88	$1.94	$1.90	319,875
2021-07-02	$1.99	$2.02	$1.94	$1.98	$1.94	294,680
2021-07-01	$1.95	$2.09	$1.95	$2.00	$1.96	463,804
2021-06-30	$1.94	$1.99	$1.90	$1.93	$1.89	274,366
2021-06-29	$1.96	$2.08	$1.91	$1.93	$1.89	473,181
2021-06-28	$2.13	$2.15	$1.90	$2.00	$1.96	983,542
2021-06-25	$2.20	$2.34	$2.09	$2.16	$2.11	1,407,003
2021-06-24	$1.99	$2.17	$1.93	$2.16	$2.11	866,957
2021-06-23	$1.87	$2.03	$1.86	$1.93	$1.89	648,758
2021-06-22	$1.89	$1.90	$1.82	$1.86	$1.82	291,969
2021-06-21	$1.85	$1.97	$1.83	$1.90	$1.86	322,519
2021-06-18	$1.74	$1.91	$1.72	$1.82	$1.78	439,732
2021-06-17	$1.95	$1.97	$1.77	$1.87	$1.83	410,474
2021-06-16	$1.84	$1.97	$1.84	$1.93	$1.89	333,463
2021-06-15	$1.86	$1.86	$1.81	$1.85	$1.81	150,596
2021-06-14	$1.88	$1.91	$1.83	$1.84	$1.80	176,248
2021-06-11	$1.90	$1.91	$1.85	$1.88	$1.84	304,505
2021-06-10	$1.94	$1.94	$1.81	$1.90	$1.86	252,855
2021-06-09	$1.96	$1.97	$1.89	$1.91	$1.87	144,431
2021-06-08	$1.92	$1.96	$1.87	$1.95	$1.91	308,114
2021-06-07	$1.87	$1.92	$1.84	$1.91	$1.87	217,028
2021-06-04	$1.95	$1.95	$1.83	$1.88	$1.84	339,039
2021-06-03	$1.84	$1.95	$1.82	$1.90	$1.86	461,813
2021-06-02	$1.86	$1.90	$1.80	$1.88	$1.84	646,898
2021-06-01	$1.73	$1.82	$1.72	$1.78	$1.74	735,237
2021-05-28	$1.76	$1.76	$1.69	$1.70	$1.66	163,148
2021-05-27	$1.75	$1.78	$1.70	$1.75	$1.71	291,789
2021-05-26	$1.68	$1.75	$1.66	$1.72	$1.68	208,009
2021-05-25	$1.80	$1.80	$1.69	$1.71	$1.67	247,563
2021-05-24	$1.80	$1.86	$1.78	$1.79	$1.75	248,350
2021-05-21	$1.75	$1.79	$1.71	$1.78	$1.74	145,218
2021-05-20	$1.78	$1.78	$1.71	$1.75	$1.71	141,638
2021-05-19	$1.78	$1.79	$1.67	$1.77	$1.73	356,451
2021-05-18	$1.74	$1.80	$1.71	$1.77	$1.73	531,772
2021-05-17	$1.54	$1.70	$1.54	$1.66	$1.62	249,502
2021-05-14	$1.50	$1.58	$1.50	$1.57	$1.54	146,308
2021-05-13	$1.53	$1.56	$1.46	$1.49	$1.46	252,821
2021-05-12	$1.53	$1.61	$1.51	$1.53	$1.50	277,428
2021-05-11	$1.48	$1.56	$1.42	$1.54	$1.51	448,816
2021-05-10	$1.56	$1.61	$1.50	$1.53	$1.50	300,796
2021-05-07	$1.60	$1.61	$1.50	$1.56	$1.53	486,413
2021-05-06	$1.65	$1.65	$1.60	$1.62	$1.58	68,577
2021-05-05	$1.60	$1.69	$1.59	$1.67	$1.63	248,501
2021-05-04	$1.60	$1.63	$1.55	$1.61	$1.57	198,283
2021-05-03	$1.58	$1.63	$1.57	$1.59	$1.56	105,013
2021-04-30	$1.65	$1.67	$1.58	$1.59	$1.56	103,044
2021-04-29	$1.59	$1.68	$1.57	$1.65	$1.61	209,176
2021-04-28	$1.55	$1.61	$1.55	$1.61	$1.57	198,506
2021-04-27	$1.55	$1.58	$1.51	$1.55	$1.51	145,527
2021-04-26	$1.52	$1.59	$1.52	$1.54	$1.51	71,999
2021-04-23	$1.46	$1.53	$1.44	$1.53	$1.50	62,343
2021-04-22	$1.50	$1.54	$1.45	$1.45	$1.42	118,867
2021-04-21	$1.47	$1.53	$1.47	$1.50	$1.47	99,320
2021-04-20	$1.54	$1.54	$1.45	$1.50	$1.47	102,820
2021-04-19	$1.50	$1.57	$1.50	$1.54	$1.51	88,227
2021-04-16	$1.60	$1.62	$1.49	$1.53	$1.50	196,352
2021-04-15	$1.58	$1.61	$1.54	$1.59	$1.56	141,193
2021-04-14	$1.46	$1.60	$1.46	$1.58	$1.55	171,982
2021-04-13	$1.46	$1.51	$1.43	$1.47	$1.44	331,545
2021-04-12	$1.46	$1.49	$1.43	$1.46	$1.43	257,467
2021-04-09	$1.48	$1.51	$1.45	$1.47	$1.44	182,940
2021-04-08	$1.46	$1.50	$1.42	$1.50	$1.47	131,524
2021-04-07	$1.51	$1.58	$1.42	$1.46	$1.43	233,341
2021-04-06	$1.56	$1.62	$1.50	$1.51	$1.48	438,210
2021-04-05	$1.66	$1.66	$1.53	$1.55	$1.52	498,787
2021-04-01	$1.60	$1.68	$1.58	$1.61	$1.57	298,697
2021-03-31	$1.59	$1.59	$1.55	$1.58	$1.55	95,585
2021-03-30	$1.52	$1.58	$1.52	$1.54	$1.51	83,328
2021-03-29	$1.62	$1.64	$1.52	$1.54	$1.51	197,372
2021-03-26	$1.63	$1.67	$1.61	$1.65	$1.61	253,869
2021-03-25	$1.62	$1.62	$1.45	$1.60	$1.56	291,399
2021-03-24	$1.61	$1.66	$1.56	$1.60	$1.56	323,031
2021-03-23	$1.66	$1.67	$1.53	$1.57	$1.54	447,828
2021-03-22	$1.70	$1.73	$1.61	$1.65	$1.61	200,494
2021-03-19	$1.62	$1.70	$1.55	$1.68	$1.64	345,348
2021-03-18	$1.73	$1.74	$1.62	$1.62	$1.58	474,399
2021-03-17	$1.80	$1.80	$1.69	$1.70	$1.66	377,172
2021-03-16	$1.81	$1.84	$1.70	$1.77	$1.73	469,625
2021-03-15	$1.73	$1.94	$1.68	$1.81	$1.77	926,112
2021-03-12	$1.81	$1.81	$1.65	$1.67	$1.63	257,313
2021-03-11	$1.60	$1.79	$1.54	$1.72	$1.68	759,219
2021-03-10	$1.57	$1.60	$1.47	$1.59	$1.56	510,888
2021-03-09	$1.56	$1.57	$1.50	$1.55	$1.52	257,333
2021-03-08	$1.57	$1.57	$1.50	$1.52	$1.49	226,629
2021-03-05	$1.49	$1.56	$1.42	$1.52	$1.49	614,262
2021-03-04	$1.45	$1.52	$1.38	$1.46	$1.43	763,357
2021-03-03	$1.46	$1.52	$1.44	$1.47	$1.44	338,886
2021-03-02	$1.54	$1.54	$1.40	$1.47	$1.44	381,659
2021-03-01	$1.51	$1.58	$1.46	$1.50	$1.47	508,376
2021-02-26	$1.44	$1.53	$1.36	$1.45	$1.42	371,504
2021-02-25	$1.58	$1.62	$1.41	$1.45	$1.42	539,059
2021-02-24	$1.49	$1.63	$1.47	$1.58	$1.55	780,656
2021-02-23	$1.45	$1.49	$1.32	$1.48	$1.45	464,326
2021-02-22	$1.40	$1.48	$1.35	$1.47	$1.44	437,215
2021-02-19	$1.38	$1.39	$1.30	$1.38	$1.35	252,260
2021-02-18	$1.39	$1.40	$1.35	$1.38	$1.35	297,008
2021-02-17	$1.38	$1.42	$1.31	$1.39	$1.36	623,560
2021-02-16	$1.42	$1.43	$1.33	$1.43	$1.40	686,931
2021-02-12	$1.41	$1.43	$1.34	$1.40	$1.37	487,632
2021-02-11	$1.39	$1.44	$1.32	$1.39	$1.36	514,356
2021-02-10	$1.35	$1.45	$1.26	$1.39	$1.36	971,336
2021-02-09	$1.34	$1.38	$1.30	$1.36	$1.33	827,913
2021-02-08	$1.27	$1.32	$1.23	$1.32	$1.29	907,685
2021-02-05	$1.27	$1.29	$1.22	$1.27	$1.24	324,098
2021-02-04	$1.22	$1.30	$1.18	$1.23	$1.20	860,508
2021-02-03	$1.16	$1.25	$1.11	$1.22	$1.19	1,161,146
2021-02-02	$1.07	$1.16	$1.07	$1.13	$1.11	468,309
2021-02-01	$1.05	$1.11	$1.05	$1.10	$1.07	236,446
2021-01-29	$1.07	$1.11	$1.02	$1.04	$1.02	702,505
2021-01-28	$1.04	$1.26	$1.04	$1.07	$1.05	1,005,007
2021-01-27	$1.02	$1.14	$1.00	$1.03	$1.01	438,485
2021-01-26	$1.06	$1.09	$0.93	$1.05	$1.03	305,439
2021-01-25	$1.12	$1.12	$1.04	$1.08	$1.06	298,235
2021-01-22	$1.14	$1.14	$1.09	$1.11	$1.09	333,596
2021-01-21	$1.13	$1.17	$1.06	$1.15	$1.12	892,725
2021-01-20	$1.16	$1.18	$1.08	$1.13	$1.11	893,907
2021-01-19	$1.16	$1.21	$1.14	$1.15	$1.12	385,061
2021-01-15	$1.20	$1.20	$1.11	$1.17	$1.14	449,334
2021-01-14	$1.16	$1.19	$1.12	$1.18	$1.15	639,576
2021-01-13	$1.16	$1.18	$1.09	$1.12	$1.10	388,109
2021-01-12	$1.13	$1.21	$1.12	$1.16	$1.13	406,448
2021-01-11	$1.11	$1.21	$1.09	$1.11	$1.09	396,789
2021-01-08	$1.01	$1.15	$0.99	$1.14	$1.12	1,004,412
2021-01-07	$0.99	$1.04	$0.94	$1.00	$0.98	314,006
2021-01-06	$0.96	$1.05	$0.94	$0.99	$0.97	507,022
2021-01-05	$0.88	$0.97	$0.88	$0.95	$0.93	393,651
2021-01-04	$0.95	$0.96	$0.88	$0.91	$0.89	306,621
2020-12-31	$0.96	$0.98	$0.92	$0.96	$0.94	402,411
2020-12-30	$0.85	$0.95	$0.85	$0.87	$0.85	544,621
2020-12-29	$0.98	$0.98	$0.89	$0.90	$0.88	181,608
2020-12-28	$1.01	$1.01	$0.92	$0.95	$0.93	241,208
2020-12-24	$0.95	$1.02	$0.94	$1.01	$0.99	149,966
2020-12-23	$0.88	$0.96	$0.87	$0.95	$0.92	201,204
2020-12-22	$0.83	$0.90	$0.83	$0.88	$0.86	264,233
2020-12-21	$0.89	$0.90	$0.81	$0.83	$0.81	634,135
2020-12-18	$0.97	$0.97	$0.90	$0.90	$0.88	510,957
2020-12-17	$0.95	$0.98	$0.92	$0.95	$0.93	264,101
2020-12-16	$0.94	$0.98	$0.92	$0.92	$0.90	184,914
2020-12-15	$1.00	$1.03	$0.93	$0.95	$0.93	284,022
2020-12-14	$0.99	$1.05	$0.91	$0.93	$0.91	721,077
2020-12-11	$1.04	$1.05	$0.92	$0.93	$0.91	838,985
2020-12-10	$0.94	$1.02	$0.94	$1.02	$1.00	817,908
2020-12-09	$0.95	$0.95	$0.88	$0.94	$0.92	797,061
2020-12-08	$0.84	$0.93	$0.83	$0.88	$0.86	1,018,240
2020-12-07	$0.79	$0.85	$0.70	$0.83	$0.81	2,285,993
2020-12-04	$0.64	$0.75	$0.64	$0.73	$0.71	2,558,476
2020-12-03	$0.51	$1.02	$0.50	$0.64	$0.63	21,854,519
2020-12-02	$0.50	$0.55	$0.49	$0.51	$0.50	371,745
2020-12-01	$0.53	$0.53	$0.49	$0.50	$0.49	166,168
2020-11-30	$0.51	$0.53	$0.50	$0.51	$0.49	175,769
2020-11-27	$0.54	$0.54	$0.51	$0.53	$0.52	321,264
2020-11-25	$0.50	$0.53	$0.50	$0.53	$0.52	736,982
2020-11-24	$0.50	$0.53	$0.48	$0.49	$0.48	806,508
2020-11-23	$0.47	$0.48	$0.45	$0.48	$0.47	206,823
2020-11-20	$0.47	$0.48	$0.46	$0.47	$0.46	145,781
2020-11-19	$0.45	$0.46	$0.45	$0.46	$0.45	268,393
2020-11-18	$0.42	$0.46	$0.42	$0.45	$0.44	347,312
2020-11-17	$0.43	$0.44	$0.41	$0.42	$0.41	304,704
2020-11-16	$0.43	$0.46	$0.42	$0.44	$0.43	386,102
2020-11-13	$0.43	$0.44	$0.41	$0.43	$0.42	154,183
2020-11-12	$0.44	$0.44	$0.42	$0.43	$0.42	65,003
2020-11-11	$0.44	$0.44	$0.42	$0.44	$0.43	445,258
2020-11-10	$0.42	$0.43	$0.41	$0.43	$0.42	270,636
2020-11-09	$0.43	$0.46	$0.39	$0.42	$0.41	1,091,546
2020-11-06	$0.42	$0.43	$0.40	$0.43	$0.42	92,121
2020-11-05	$0.41	$0.43	$0.39	$0.42	$0.41	149,507
2020-11-04	$0.43	$0.43	$0.40	$0.41	$0.40	41,884
2020-11-03	$0.39	$0.43	$0.39	$0.42	$0.41	83,211
2020-11-02	$0.37	$0.40	$0.37	$0.39	$0.39	152,574
2020-10-30	$0.39	$0.40	$0.37	$0.39	$0.38	161,778
2020-10-29	$0.39	$0.41	$0.38	$0.38	$0.38	157,538
2020-10-28	$0.39	$0.40	$0.38	$0.39	$0.38	128,053
2020-10-27	$0.41	$0.42	$0.40	$0.40	$0.39	122,344
2020-10-26	$0.42	$0.42	$0.39	$0.40	$0.39	320,530
2020-10-23	$0.48	$0.50	$0.41	$0.42	$0.41	1,523,212
2020-10-22	$0.45	$0.53	$0.41	$0.45	$0.44	3,116,283
2020-10-21	$0.45	$0.45	$0.44	$0.44	$0.44	74,670
2020-10-20	$0.47	$0.47	$0.44	$0.44	$0.43	67,153
2020-10-19	$0.46	$0.48	$0.44	$0.44	$0.43	93,878
2020-10-16	$0.45	$0.46	$0.44	$0.45	$0.44	151,782
2020-10-15	$0.42	$0.48	$0.42	$0.46	$0.45	210,727
2020-10-14	$0.43	$0.45	$0.41	$0.44	$0.43	173,753
2020-10-13	$0.43	$0.46	$0.41	$0.44	$0.43	247,570
2020-10-12	$0.48	$0.48	$0.43	$0.45	$0.44	159,798
2020-10-09	$0.52	$0.52	$0.44	$0.48	$0.47	438,118
2020-10-08	$0.42	$0.58	$0.40	$0.52	$0.51	1,294,084
2020-10-07	$0.40	$0.41	$0.39	$0.41	$0.40	128,979
2020-10-06	$0.40	$0.42	$0.39	$0.40	$0.39	248,146
2020-10-05	$0.40	$0.41	$0.39	$0.40	$0.39	131,390
2020-10-02	$0.38	$0.40	$0.38	$0.40	$0.39	158,939
2020-10-01	$0.41	$0.41	$0.38	$0.40	$0.39	124,580
2020-09-30	$0.38	$0.42	$0.38	$0.41	$0.40	187,339
2020-09-29	$0.38	$0.42	$0.38	$0.41	$0.40	305,506
2020-09-28	$0.40	$0.41	$0.38	$0.38	$0.38	120,631
2020-09-25	$0.40	$0.41	$0.39	$0.40	$0.39	200,210
2020-09-24	$0.41	$0.41	$0.39	$0.40	$0.39	98,680
2020-09-23	$0.41	$0.42	$0.38	$0.41	$0.40	633,580
2020-09-22	$0.42	$0.42	$0.39	$0.40	$0.39	162,823
2020-09-21	$0.39	$0.42	$0.39	$0.41	$0.40	127,346
2020-09-18	$0.45	$0.45	$0.40	$0.42	$0.41	385,561
2020-09-17	$0.45	$0.48	$0.43	$0.44	$0.43	344,121
2020-09-16	$0.46	$0.50	$0.44	$0.45	$0.44	110,223
2020-09-15	$0.46	$0.50	$0.46	$0.46	$0.45	122,451
2020-09-14	$0.45	$0.47	$0.44	$0.46	$0.45	96,729
2020-09-11	$0.45	$0.47	$0.43	$0.45	$0.44	117,810
2020-09-10	$0.46	$0.47	$0.45	$0.45	$0.44	159,382
2020-09-09	$0.49	$0.49	$0.45	$0.47	$0.45	95,807
2020-09-08	$0.50	$0.50	$0.45	$0.48	$0.46	252,862
2020-09-04	$0.52	$0.54	$0.49	$0.50	$0.48	191,761
2020-09-03	$0.53	$0.54	$0.51	$0.51	$0.50	129,370
2020-09-02	$0.53	$0.55	$0.53	$0.53	$0.52	145,016
2020-09-01	$0.55	$0.55	$0.53	$0.54	$0.53	117,571
2020-08-31	$0.55	$0.56	$0.53	$0.55	$0.54	52,873
2020-08-28	$0.54	$0.56	$0.53	$0.55	$0.54	72,751
2020-08-27	$0.58	$0.58	$0.53	$0.55	$0.53	249,272
2020-08-26	$0.58	$0.58	$0.53	$0.55	$0.54	241,211
2020-08-25	$0.52	$0.57	$0.52	$0.55	$0.54	89,651
2020-08-24	$0.56	$0.57	$0.52	$0.52	$0.51	140,540
2020-08-21	$0.56	$0.57	$0.53	$0.57	$0.55	314,144
2020-08-20	$0.59	$0.59	$0.54	$0.57	$0.56	134,557
2020-08-19	$0.60	$0.60	$0.56	$0.60	$0.58	277,072
2020-08-18	$0.60	$0.61	$0.59	$0.60	$0.59	41,532
2020-08-17	$0.59	$0.61	$0.59	$0.60	$0.59	188,888
2020-08-14	$0.60	$0.60	$0.58	$0.59	$0.57	82,333
2020-08-13	$0.60	$0.60	$0.58	$0.60	$0.59	82,231
2020-08-12	$0.61	$0.61	$0.58	$0.60	$0.59	259,732
2020-08-11	$0.62	$0.63	$0.58	$0.61	$0.60	108,573
2020-08-10	$0.60	$0.64	$0.57	$0.62	$0.61	122,515
2020-08-07	$0.59	$0.60	$0.57	$0.60	$0.59	79,812
2020-08-06	$0.61	$0.61	$0.60	$0.61	$0.59	116,438
2020-08-05	$0.59	$0.62	$0.59	$0.60	$0.59	190,721
2020-08-04	$0.58	$0.62	$0.56	$0.60	$0.59	330,431
2020-08-03	$0.57	$0.58	$0.56	$0.57	$0.56	95,965
2020-07-31	$0.57	$0.60	$0.57	$0.58	$0.57	91,039
2020-07-30	$0.59	$0.59	$0.56	$0.57	$0.56	120,775
2020-07-29	$0.59	$0.60	$0.58	$0.59	$0.58	113,774
2020-07-28	$0.57	$0.60	$0.57	$0.59	$0.57	123,712
2020-07-27	$0.60	$0.60	$0.57	$0.58	$0.56	186,138
2020-07-24	$0.60	$0.60	$0.57	$0.59	$0.58	114,607
2020-07-23	$0.62	$0.64	$0.58	$0.60	$0.59	172,305
2020-07-22	$0.63	$0.66	$0.60	$0.61	$0.60	599,147
2020-07-21	$0.60	$0.60	$0.56	$0.57	$0.56	107,728
2020-07-20	$0.61	$0.61	$0.56	$0.58	$0.57	77,758
2020-07-17	$0.60	$0.60	$0.56	$0.58	$0.57	111,244
2020-07-16	$0.60	$0.61	$0.59	$0.60	$0.59	46,118
2020-07-15	$0.61	$0.61	$0.58	$0.59	$0.58	67,173
2020-07-14	$0.59	$0.60	$0.58	$0.59	$0.58	102,474
2020-07-13	$0.59	$0.61	$0.59	$0.60	$0.59	92,416
2020-07-10	$0.56	$0.63	$0.56	$0.60	$0.59	77,937
2020-07-09	$0.60	$0.65	$0.58	$0.60	$0.59	123,083
2020-07-08	$0.64	$0.64	$0.60	$0.63	$0.62	140,556
2020-07-07	$0.66	$0.66	$0.58	$0.60	$0.59	173,688
2020-07-06	$0.63	$0.73	$0.60	$0.62	$0.61	558,745
2020-07-02	$0.59	$0.62	$0.58	$0.60	$0.59	114,923
2020-07-01	$0.57	$0.64	$0.55	$0.59	$0.58	105,751
2020-06-30	$0.54	$0.61	$0.53	$0.57	$0.56	160,499
2020-06-29	$0.57	$0.59	$0.53	$0.56	$0.55	142,636
2020-06-26	$0.55	$0.58	$0.54	$0.56	$0.55	84,727
2020-06-25	$0.56	$0.59	$0.54	$0.56	$0.55	70,583
2020-06-24	$0.54	$0.61	$0.54	$0.58	$0.57	87,143
2020-06-23	$0.57	$0.60	$0.56	$0.58	$0.57	180,688
2020-06-22	$0.55	$0.59	$0.53	$0.58	$0.57	154,790
2020-06-19	$0.56	$0.59	$0.55	$0.55	$0.54	196,314
2020-06-18	$0.57	$0.59	$0.55	$0.57	$0.56	62,313
2020-06-17	$0.58	$0.60	$0.55	$0.58	$0.57	110,327
2020-06-16	$0.57	$0.65	$0.55	$0.58	$0.57	132,375
2020-06-15	$0.57	$0.60	$0.55	$0.59	$0.58	103,795
2020-06-12	$0.61	$0.62	$0.58	$0.60	$0.59	153,748
2020-06-11	$0.56	$0.60	$0.54	$0.57	$0.56	164,259
2020-06-10	$0.69	$0.69	$0.59	$0.63	$0.62	271,576
2020-06-09	$0.73	$0.73	$0.64	$0.69	$0.67	268,540
2020-06-08	$0.70	$0.75	$0.66	$0.71	$0.69	521,137
2020-06-05	$0.64	$0.67	$0.61	$0.63	$0.62	422,348
2020-06-04	$0.55	$0.61	$0.52	$0.59	$0.58	279,940
2020-06-03	$0.52	$0.56	$0.50	$0.54	$0.53	166,413
2020-06-02	$0.50	$0.54	$0.49	$0.52	$0.51	306,730
2020-06-01	$0.51	$0.56	$0.51	$0.52	$0.51	117,944
2020-05-29	$0.52	$0.53	$0.50	$0.53	$0.52	142,603
2020-05-28	$0.56	$0.56	$0.51	$0.54	$0.53	149,827
2020-05-27	$0.56	$0.57	$0.52	$0.54	$0.53	88,768
2020-05-26	$0.52	$0.57	$0.51	$0.56	$0.55	183,017
2020-05-22	$0.54	$0.57	$0.53	$0.54	$0.53	69,029
2020-05-21	$0.54	$0.57	$0.51	$0.57	$0.56	88,259
2020-05-20	$0.53	$0.54	$0.50	$0.54	$0.53	177,186
2020-05-19	$0.48	$0.53	$0.48	$0.52	$0.51	198,468
2020-05-18	$0.52	$0.53	$0.51	$0.52	$0.51	121,052
2020-05-15	$0.47	$0.50	$0.45	$0.50	$0.49	91,021
2020-05-14	$0.47	$0.48	$0.45	$0.47	$0.46	60,954
2020-05-13	$0.48	$0.50	$0.46	$0.49	$0.48	62,174
2020-05-12	$0.50	$0.52	$0.47	$0.49	$0.48	164,904
2020-05-11	$0.56	$0.56	$0.50	$0.52	$0.51	87,459
2020-05-08	$0.54	$0.55	$0.51	$0.55	$0.54	114,844
2020-05-07	$0.55	$0.59	$0.54	$0.55	$0.54	70,459
2020-05-06	$0.59	$0.60	$0.51	$0.53	$0.52	74,017
2020-05-05	$0.57	$0.63	$0.56	$0.56	$0.55	264,950
2020-05-04	$0.57	$0.65	$0.53	$0.55	$0.54	134,093
2020-05-01	$0.64	$0.67	$0.51	$0.57	$0.56	235,508
2020-04-30	$0.60	$0.67	$0.58	$0.62	$0.61	321,565
2020-04-29	$0.48	$0.58	$0.47	$0.56	$0.55	347,571
2020-04-28	$0.45	$0.47	$0.43	$0.47	$0.46	81,530
2020-04-27	$0.50	$0.50	$0.43	$0.47	$0.46	85,025
2020-04-24	$0.46	$0.51	$0.45	$0.45	$0.44	128,732
2020-04-23	$0.43	$0.47	$0.40	$0.45	$0.44	115,277
2020-04-22	$0.44	$0.45	$0.40	$0.43	$0.42	80,263
2020-04-21	$0.43	$0.43	$0.38	$0.42	$0.41	73,669
2020-04-20	$0.44	$0.46	$0.40	$0.43	$0.42	96,304
2020-04-17	$0.42	$0.44	$0.38	$0.44	$0.43	93,114
2020-04-16	$0.43	$0.47	$0.38	$0.41	$0.40	84,737
2020-04-15	$0.41	$0.46	$0.40	$0.43	$0.42	92,451
2020-04-14	$0.43	$0.47	$0.42	$0.44	$0.43	124,954
2020-04-13	$0.49	$0.50	$0.42	$0.43	$0.42	199,920
2020-04-09	$0.46	$0.51	$0.45	$0.48	$0.47	214,792
2020-04-08	$0.40	$0.45	$0.39	$0.45	$0.44	74,365
2020-04-07	$0.41	$0.44	$0.39	$0.40	$0.39	130,275
2020-04-06	$0.40	$0.43	$0.38	$0.41	$0.40	126,370
2020-04-03	$0.39	$0.48	$0.36	$0.40	$0.39	380,609
2020-04-02	$0.35	$0.41	$0.34	$0.39	$0.38	566,725
2020-04-01	$0.40	$0.41	$0.30	$0.34	$0.33	360,959
2020-03-31	$0.36	$0.40	$0.35	$0.36	$0.35	236,533
2020-03-30	$0.41	$0.41	$0.35	$0.36	$0.35	196,790
2020-03-27	$0.40	$0.42	$0.37	$0.39	$0.38	112,512
2020-03-26	$0.50	$0.53	$0.40	$0.40	$0.39	331,965
2020-03-25	$0.43	$0.53	$0.40	$0.47	$0.46	590,231
2020-03-24	$0.40	$0.45	$0.38	$0.42	$0.41	160,947
2020-03-23	$0.39	$0.40	$0.35	$0.39	$0.38	111,674
2020-03-20	$0.40	$0.40	$0.34	$0.38	$0.37	329,389
2020-03-19	$0.45	$0.45	$0.32	$0.38	$0.37	206,288
2020-03-18	$0.42	$0.43	$0.34	$0.39	$0.38	290,353
2020-03-17	$0.51	$0.51	$0.41	$0.46	$0.45	52,345
2020-03-16	$0.36	$0.52	$0.36	$0.51	$0.50	190,233
2020-03-13	$0.58	$0.58	$0.46	$0.48	$0.47	443,712
2020-03-12	$0.50	$0.60	$0.49	$0.56	$0.55	446,419
2020-03-11	$0.79	$0.79	$0.61	$0.64	$0.63	203,893
2020-03-10	$0.75	$0.83	$0.68	$0.79	$0.77	188,459
2020-03-09	$0.80	$0.80	$0.64	$0.69	$0.68	884,171
2020-03-06	$1.06	$1.07	$0.95	$0.97	$0.95	379,808
2020-03-05	$1.07	$1.10	$1.06	$1.08	$1.06	81,822
2020-03-04	$1.11	$1.12	$1.08	$1.09	$1.07	47,066
2020-03-03	$1.11	$1.15	$1.07	$1.11	$1.09	64,528
2020-03-02	$1.09	$1.12	$1.07	$1.10	$1.08	69,179
2020-02-28	$1.01	$1.09	$1.01	$1.09	$1.07	307,225
2020-02-27	$1.13	$1.14	$1.02	$1.08	$1.06	409,732
2020-02-26	$1.17	$1.21	$1.05	$1.14	$1.12	173,076
2020-02-25	$1.21	$1.23	$1.16	$1.18	$1.15	165,496
2020-02-24	$1.18	$1.23	$1.17	$1.21	$1.18	87,694
2020-02-21	$1.20	$1.24	$1.20	$1.22	$1.19	38,936
2020-02-20	$1.22	$1.24	$1.20	$1.22	$1.19	88,596
2020-02-19	$1.24	$1.24	$1.19	$1.22	$1.19	144,904
2020-02-18	$1.20	$1.25	$1.19	$1.20	$1.17	105,166
2020-02-14	$1.26	$1.26	$1.19	$1.20	$1.17	370,122
2020-02-13	$1.27	$1.27	$1.21	$1.23	$1.20	41,312
2020-02-12	$1.24	$1.30	$1.21	$1.24	$1.21	151,111
2020-02-11	$1.26	$1.26	$1.23	$1.23	$1.20	64,450
2020-02-10	$1.30	$1.30	$1.23	$1.25	$1.22	56,804
2020-02-07	$1.30	$1.30	$1.24	$1.28	$1.25	78,307
2020-02-06	$1.28	$1.31	$1.24	$1.30	$1.27	38,469
2020-02-05	$1.30	$1.33	$1.27	$1.28	$1.25	159,124
2020-02-04	$1.26	$1.30	$1.26	$1.29	$1.26	36,372
2020-02-03	$1.28	$1.28	$1.22	$1.25	$1.22	79,346
2020-01-31	$1.29	$1.29	$1.21	$1.28	$1.25	115,301
2020-01-30	$1.20	$1.32	$1.20	$1.30	$1.27	164,551
2020-01-29	$1.27	$1.27	$1.23	$1.24	$1.21	36,842
2020-01-28	$1.23	$1.28	$1.22	$1.26	$1.23	79,206
2020-01-27	$1.26	$1.26	$1.20	$1.22	$1.19	188,375
2020-01-24	$1.29	$1.36	$1.26	$1.27	$1.24	123,913
2020-01-23	$1.36	$1.36	$1.29	$1.31	$1.28	174,321
2020-01-22	$1.36	$1.37	$1.33	$1.36	$1.33	83,410
2020-01-21	$1.41	$1.41	$1.32	$1.34	$1.31	116,699
2020-01-17	$1.39	$1.41	$1.34	$1.39	$1.36	166,553
2020-01-16	$1.34	$1.39	$1.34	$1.38	$1.35	72,797
2020-01-15	$1.40	$1.40	$1.34	$1.36	$1.33	78,468
2020-01-14	$1.42	$1.44	$1.38	$1.38	$1.35	106,126
2020-01-13	$1.42	$1.44	$1.32	$1.43	$1.40	151,530
2020-01-10	$1.40	$1.42	$1.35	$1.41	$1.38	101,726
2020-01-09	$1.33	$1.40	$1.26	$1.39	$1.36	299,466
2020-01-08	$1.40	$1.43	$1.33	$1.34	$1.31	203,848
2020-01-07	$1.40	$1.42	$1.39	$1.40	$1.37	107,005
2020-01-06	$1.46	$1.46	$1.40	$1.42	$1.39	212,775
2020-01-03	$1.49	$1.50	$1.42	$1.45	$1.42	257,440
2020-01-02	$1.40	$1.48	$1.37	$1.46	$1.43	125,664
2019-12-31	$1.48	$1.57	$1.36	$1.38	$1.35	724,228
2019-12-30	$1.44	$1.49	$1.43	$1.48	$1.45	183,658
2019-12-27	$1.43	$1.47	$1.43	$1.43	$1.40	134,394
2019-12-26	$1.45	$1.48	$1.40	$1.44	$1.41	108,814
2019-12-24	$1.49	$1.49	$1.45	$1.45	$1.42	55,086
2019-12-23	$1.47	$1.53	$1.47	$1.48	$1.45	245,270
2019-12-20	$1.36	$1.46	$1.36	$1.45	$1.42	409,817
2019-12-19	$1.35	$1.39	$1.32	$1.39	$1.36	338,021
2019-12-18	$1.28	$1.32	$1.24	$1.30	$1.27	115,353
2019-12-17	$1.28	$1.31	$1.24	$1.25	$1.22	239,423
2019-12-16	$1.27	$1.32	$1.26	$1.28	$1.25	179,353
2019-12-13	$1.23	$1.30	$1.23	$1.27	$1.24	183,118
2019-12-12	$1.19	$1.23	$1.17	$1.23	$1.20	179,305
2019-12-11	$1.18	$1.19	$1.17	$1.19	$1.16	72,249
2019-12-10	$1.19	$1.20	$1.16	$1.19	$1.16	99,420
2019-12-09	$1.20	$1.21	$1.18	$1.18	$1.15	245,411
2019-12-06	$1.16	$1.20	$1.15	$1.19	$1.16	155,696
2019-12-05	$1.15	$1.17	$1.13	$1.14	$1.12	171,729
2019-12-04	$1.13	$1.15	$1.11	$1.14	$1.12	220,913
2019-12-03	$1.13	$1.13	$1.12	$1.13	$1.11	27,773
2019-12-02	$1.11	$1.17	$1.07	$1.12	$1.10	163,730
2019-11-29	$1.14	$1.15	$1.12	$1.13	$1.11	278,139
2019-11-27	$1.16	$1.17	$1.14	$1.14	$1.12	77,077
2019-11-26	$1.15	$1.17	$1.13	$1.16	$1.13	118,705
2019-11-25	$1.15	$1.16	$1.11	$1.14	$1.12	199,252
2019-11-22	$1.15	$1.17	$1.13	$1.14	$1.12	103,638
2019-11-21	$1.15	$1.17	$1.14	$1.14	$1.12	103,496
2019-11-20	$1.11	$1.16	$1.09	$1.14	$1.12	238,248
2019-11-19	$1.11	$1.15	$1.11	$1.12	$1.10	259,765
2019-11-18	$1.19	$1.19	$1.12	$1.13	$1.11	303,324
2019-11-15	$1.17	$1.19	$1.17	$1.18	$1.15	123,438
2019-11-14	$1.17	$1.21	$1.16	$1.17	$1.14	41,007
2019-11-13	$1.18	$1.18	$1.16	$1.17	$1.14	52,422
2019-11-12	$1.22	$1.22	$1.18	$1.18	$1.15	150,152
2019-11-11	$1.22	$1.23	$1.20	$1.22	$1.19	76,709
2019-11-08	$1.23	$1.24	$1.20	$1.23	$1.20	72,412
2019-11-07	$1.23	$1.25	$1.23	$1.24	$1.21	73,214
2019-11-06	$1.27	$1.27	$1.21	$1.23	$1.20	56,722
2019-11-05	$1.24	$1.28	$1.23	$1.26	$1.23	110,904
2019-11-04	$1.19	$1.24	$1.18	$1.24	$1.21	285,611
2019-11-01	$1.16	$1.22	$1.15	$1.17	$1.14	158,321
2019-10-31	$1.17	$1.17	$1.15	$1.16	$1.13	81,277
2019-10-30	$1.18	$1.19	$1.16	$1.17	$1.14	80,614
2019-10-29	$1.19	$1.21	$1.17	$1.19	$1.16	226,388
2019-10-28	$1.20	$1.22	$1.19	$1.20	$1.17	138,955
2019-10-25	$1.22	$1.26	$1.20	$1.21	$1.18	169,958
2019-10-24	$1.24	$1.27	$1.22	$1.23	$1.20	123,739
2019-10-23	$1.24	$1.27	$1.22	$1.23	$1.20	134,122
2019-10-22	$1.25	$1.27	$1.23	$1.24	$1.21	136,985
2019-10-21	$1.25	$1.27	$1.24	$1.25	$1.22	48,302
2019-10-18	$1.27	$1.29	$1.24	$1.25	$1.22	110,842
2019-10-17	$1.27	$1.27	$1.25	$1.27	$1.24	112,522
2019-10-16	$1.29	$1.32	$1.26	$1.26	$1.23	62,526
2019-10-15	$1.29	$1.33	$1.28	$1.29	$1.26	74,045
2019-10-14	$1.29	$1.30	$1.28	$1.30	$1.27	35,702
2019-10-11	$1.28	$1.33	$1.26	$1.29	$1.26	287,803
2019-10-10	$1.31	$1.31	$1.25	$1.27	$1.24	240,396
2019-10-09	$1.31	$1.34	$1.28	$1.30	$1.27	99,828
2019-10-08	$1.35	$1.35	$1.29	$1.31	$1.28	91,703
2019-10-07	$1.31	$1.33	$1.31	$1.32	$1.29	33,337
2019-10-04	$1.28	$1.31	$1.28	$1.31	$1.28	28,906
2019-10-03	$1.28	$1.28	$1.26	$1.28	$1.25	131,134
2019-10-02	$1.31	$1.32	$1.26	$1.28	$1.25	233,329
2019-10-01	$1.32	$1.35	$1.30	$1.32	$1.29	213,098
2019-09-30	$1.33	$1.35	$1.31	$1.33	$1.30	110,060
2019-09-27	$1.35	$1.36	$1.32	$1.33	$1.30	168,757
2019-09-26	$1.37	$1.37	$1.34	$1.36	$1.33	169,801
2019-09-25	$1.38	$1.40	$1.36	$1.37	$1.34	92,528
2019-09-24	$1.41	$1.43	$1.38	$1.39	$1.36	107,354
2019-09-23	$1.38	$1.48	$1.38	$1.41	$1.38	212,277
2019-09-20	$1.48	$1.48	$1.40	$1.43	$1.40	216,438
2019-09-19	$1.44	$1.49	$1.44	$1.47	$1.44	76,552
2019-09-18	$1.46	$1.50	$1.43	$1.44	$1.41	274,574
2019-09-17	$1.51	$1.52	$1.43	$1.46	$1.43	138,736
2019-09-16	$1.50	$1.60	$1.49	$1.52	$1.49	382,457
2019-09-13	$1.44	$1.46	$1.38	$1.41	$1.38	191,627
2019-09-12	$1.49	$1.49	$1.41	$1.43	$1.40	225,106
2019-09-11	$1.50	$1.53	$1.46	$1.48	$1.45	152,756
2019-09-10	$1.46	$1.50	$1.44	$1.49	$1.46	260,699
2019-09-09	$1.41	$1.46	$1.41	$1.45	$1.42	130,437
2019-09-06	$1.37	$1.43	$1.35	$1.40	$1.37	68,281
2019-09-05	$1.36	$1.37	$1.32	$1.37	$1.34	68,859
2019-09-04	$1.35	$1.37	$1.33	$1.35	$1.32	261,866
2019-09-03	$1.33	$1.33	$1.29	$1.33	$1.30	85,877
2019-08-30	$1.35	$1.37	$1.31	$1.33	$1.30	107,811
2019-08-29	$1.33	$1.36	$1.31	$1.35	$1.32	139,213
2019-08-28	$1.34	$1.36	$1.34	$1.35	$1.29	99,917
2019-08-27	$1.34	$1.36	$1.30	$1.33	$1.27	94,864
2019-08-26	$1.37	$1.38	$1.32	$1.33	$1.27	114,811
2019-08-23	$1.43	$1.43	$1.34	$1.35	$1.29	177,606
2019-08-22	$1.45	$1.45	$1.42	$1.43	$1.36	38,045
2019-08-21	$1.42	$1.47	$1.42	$1.44	$1.37	28,427
2019-08-20	$1.45	$1.46	$1.40	$1.42	$1.35	52,251
2019-08-19	$1.47	$1.49	$1.42	$1.45	$1.38	143,036
2019-08-16	$1.45	$1.49	$1.40	$1.47	$1.40	107,665
2019-08-15	$1.45	$1.45	$1.40	$1.44	$1.37	149,128
2019-08-14	$1.52	$1.52	$1.42	$1.43	$1.36	146,078
2019-08-13	$1.47	$1.55	$1.46	$1.52	$1.45	216,101
2019-08-12	$1.42	$1.48	$1.40	$1.48	$1.41	124,176
2019-08-09	$1.45	$1.48	$1.42	$1.43	$1.36	40,776
2019-08-08	$1.43	$1.46	$1.41	$1.44	$1.37	134,609
2019-08-07	$1.42	$1.46	$1.38	$1.44	$1.37	104,840
2019-08-06	$1.45	$1.46	$1.42	$1.43	$1.36	201,502
2019-08-05	$1.44	$1.48	$1.40	$1.46	$1.39	111,011
2019-08-02	$1.52	$1.55	$1.45	$1.46	$1.39	98,179
2019-08-01	$1.55	$1.59	$1.50	$1.53	$1.46	174,108
2019-07-31	$1.49	$1.55	$1.47	$1.55	$1.48	195,386
2019-07-30	$1.39	$1.49	$1.36	$1.48	$1.41	180,041
2019-07-29	$1.38	$1.43	$1.38	$1.40	$1.33	121,594
2019-07-26	$1.41	$1.41	$1.36	$1.38	$1.32	89,267
2019-07-25	$1.47	$1.47	$1.41	$1.41	$1.34	44,812
2019-07-24	$1.45	$1.48	$1.45	$1.45	$1.38	43,450
2019-07-23	$1.45	$1.46	$1.43	$1.45	$1.38	20,762
2019-07-22	$1.46	$1.47	$1.41	$1.43	$1.36	132,756
2019-07-19	$1.43	$1.46	$1.42	$1.45	$1.38	102,566
2019-07-18	$1.44	$1.45	$1.43	$1.43	$1.36	100,107
2019-07-17	$1.47	$1.47	$1.43	$1.43	$1.36	175,353
2019-07-16	$1.48	$1.49	$1.46	$1.46	$1.39	62,778
2019-07-15	$1.47	$1.50	$1.46	$1.48	$1.41	75,345
2019-07-12	$1.47	$1.48	$1.45	$1.47	$1.40	100,780
2019-07-11	$1.50	$1.50	$1.45	$1.47	$1.40	167,493
2019-07-10	$1.38	$1.46	$1.38	$1.45	$1.38	426,028
2019-07-09	$1.35	$1.38	$1.34	$1.37	$1.31	101,651
2019-07-08	$1.35	$1.40	$1.34	$1.35	$1.29	268,789
2019-07-05	$1.37	$1.37	$1.34	$1.35	$1.29	61,844
2019-07-03	$1.37	$1.37	$1.36	$1.36	$1.30	33,269
2019-07-02	$1.44	$1.44	$1.35	$1.36	$1.30	86,327
2019-07-01	$1.39	$1.44	$1.39	$1.40	$1.33	49,211
2019-06-28	$1.42	$1.42	$1.39	$1.39	$1.33	56,224
2019-06-27	$1.39	$1.42	$1.39	$1.42	$1.35	54,267
2019-06-26	$1.41	$1.45	$1.37	$1.42	$1.35	220,041
2019-06-25	$1.39	$1.42	$1.38	$1.40	$1.33	212,954
2019-06-24	$1.43	$1.43	$1.38	$1.39	$1.33	102,024
2019-06-21	$1.41	$1.44	$1.41	$1.41	$1.34	340,642
2019-06-20	$1.42	$1.47	$1.41	$1.45	$1.38	250,860
2019-06-19	$1.48	$1.48	$1.39	$1.40	$1.33	164,530
2019-06-18	$1.43	$1.46	$1.41	$1.45	$1.38	59,341
2019-06-17	$1.41	$1.43	$1.38	$1.41	$1.34	57,064
2019-06-14	$1.47	$1.47	$1.38	$1.40	$1.33	122,096
2019-06-13	$1.44	$1.48	$1.44	$1.46	$1.39	39,854
2019-06-12	$1.47	$1.50	$1.40	$1.42	$1.35	141,939
2019-06-11	$1.49	$1.50	$1.45	$1.47	$1.40	138,157
2019-06-10	$1.54	$1.56	$1.47	$1.49	$1.42	195,468
2019-06-07	$1.51	$1.55	$1.51	$1.55	$1.48	81,626
2019-06-06	$1.53	$1.54	$1.51	$1.51	$1.44	68,009
2019-06-05	$1.54	$1.54	$1.50	$1.53	$1.46	103,800
2019-06-04	$1.53	$1.55	$1.49	$1.54	$1.47	64,752
2019-06-03	$1.50	$1.57	$1.50	$1.53	$1.46	106,233
2019-05-31	$1.49	$1.52	$1.44	$1.50	$1.43	105,129
2019-05-30	$1.53	$1.55	$1.50	$1.50	$1.43	94,541
2019-05-29	$1.52	$1.56	$1.50	$1.51	$1.44	98,125
2019-05-28	$1.51	$1.56	$1.50	$1.51	$1.44	122,985
2019-05-24	$1.52	$1.59	$1.49	$1.51	$1.44	135,467
2019-05-23	$1.60	$1.60	$1.50	$1.52	$1.45	143,670
2019-05-22	$1.66	$1.69	$1.60	$1.60	$1.53	102,432
2019-05-21	$1.68	$1.72	$1.66	$1.67	$1.59	117,439
2019-05-20	$1.72	$1.73	$1.68	$1.70	$1.62	189,272
2019-05-17	$1.74	$1.76	$1.73	$1.73	$1.65	40,087
2019-05-16	$1.76	$1.79	$1.75	$1.76	$1.68	70,216
2019-05-15	$1.75	$1.78	$1.74	$1.75	$1.67	205,568
2019-05-14	$1.78	$1.81	$1.76	$1.76	$1.68	155,519
2019-05-13	$1.79	$1.80	$1.75	$1.77	$1.69	79,289
2019-05-10	$1.80	$1.83	$1.78	$1.78	$1.70	103,545
2019-05-09	$1.83	$1.83	$1.79	$1.81	$1.73	33,951
2019-05-08	$1.82	$1.86	$1.82	$1.82	$1.74	60,662
2019-05-07	$1.83	$1.86	$1.79	$1.84	$1.75	97,041
2019-05-06	$1.88	$1.88	$1.85	$1.87	$1.78	148,526
2019-05-03	$1.90	$1.90	$1.84	$1.88	$1.79	164,531
2019-05-02	$1.91	$1.91	$1.87	$1.89	$1.80	34,605
2019-05-01	$1.96	$1.96	$1.91	$1.92	$1.83	42,359
2019-04-30	$1.95	$1.97	$1.92	$1.95	$1.86	58,159
2019-04-29	$1.90	$1.95	$1.87	$1.95	$1.86	51,459
2019-04-26	$1.92	$1.92	$1.85	$1.90	$1.81	97,129
2019-04-25	$1.92	$1.95	$1.90	$1.93	$1.84	68,205
2019-04-24	$1.95	$1.97	$1.89	$1.92	$1.83	158,850
2019-04-23	$1.96	$2.01	$1.89	$1.89	$1.80	327,972
2019-04-22	$1.90	$2.01	$1.90	$1.95	$1.86	134,946
2019-04-18	$1.85	$1.88	$1.85	$1.88	$1.79	76,659
2019-04-17	$1.83	$1.87	$1.83	$1.86	$1.77	58,421
2019-04-16	$1.86	$1.89	$1.84	$1.86	$1.77	67,979
2019-04-15	$1.88	$1.88	$1.83	$1.86	$1.77	131,966
2019-04-12	$1.93	$1.95	$1.87	$1.88	$1.79	149,676
2019-04-11	$1.88	$1.97	$1.86	$1.88	$1.79	88,099
2019-04-10	$1.86	$1.95	$1.86	$1.89	$1.80	112,945
2019-04-09	$1.86	$1.89	$1.85	$1.86	$1.77	56,554
2019-04-08	$1.85	$1.91	$1.85	$1.88	$1.79	98,797
2019-04-05	$1.79	$1.86	$1.77	$1.84	$1.75	88,358
2019-04-04	$1.81	$1.83	$1.77	$1.79	$1.71	53,682
2019-04-03	$1.87	$1.87	$1.79	$1.80	$1.72	76,699
2019-04-02	$1.85	$1.90	$1.85	$1.86	$1.77	108,298
2019-04-01	$1.93	$1.94	$1.82	$1.86	$1.77	216,757
2019-03-29	$1.87	$1.95	$1.86	$1.89	$1.80	83,034
2019-03-28	$1.81	$1.87	$1.81	$1.85	$1.76	138,212
2019-03-27	$1.76	$1.86	$1.75	$1.84	$1.72	85,622
2019-03-26	$1.87	$1.90	$1.72	$1.75	$1.64	448,275
2019-03-25	$1.98	$1.98	$1.82	$1.86	$1.74	337,705
2019-03-22	$2.09	$2.09	$1.97	$1.98	$1.85	269,987
2019-03-21	$2.13	$2.16	$2.09	$2.09	$1.96	124,391
2019-03-20	$2.18	$2.18	$2.12	$2.14	$2.00	155,915
2019-03-19	$2.17	$2.19	$2.13	$2.14	$2.00	71,016
2019-03-18	$2.07	$2.19	$2.07	$2.17	$2.03	131,085
2019-03-15	$2.08	$2.11	$2.01	$2.03	$1.90	202,020
2019-03-14	$2.10	$2.19	$2.03	$2.08	$1.95	106,073
2019-03-13	$2.11	$2.16	$2.06	$2.08	$1.95	93,920
2019-03-12	$2.07	$2.16	$2.06	$2.11	$1.97	143,027
2019-03-11	$2.03	$2.13	$2.03	$2.07	$1.94	59,514
2019-03-08	$2.02	$2.06	$1.98	$2.02	$1.89	59,004
2019-03-07	$2.01	$2.07	$1.99	$2.04	$1.91	44,925
2019-03-06	$2.04	$2.20	$2.02	$2.04	$1.91	130,748
2019-03-05	$2.00	$2.14	$2.00	$2.06	$1.93	63,581
2019-03-04	$2.00	$2.04	$1.98	$1.98	$1.85	74,370
2019-03-01	$2.00	$2.05	$1.96	$1.98	$1.85	102,673
2019-02-28	$2.03	$2.05	$1.98	$1.98	$1.85	72,475
2019-02-27	$2.00	$2.04	$2.00	$2.02	$1.89	26,053
2019-02-26	$2.03	$2.06	$1.96	$1.98	$1.85	69,955
2019-02-25	$2.07	$2.09	$2.02	$2.04	$1.91	52,111
2019-02-22	$2.03	$2.10	$2.02	$2.07	$1.94	78,945
2019-02-21	$2.00	$2.08	$2.00	$2.02	$1.89	95,541
2019-02-20	$2.14	$2.19	$1.97	$2.01	$1.88	96,727
2019-02-19	$2.09	$2.18	$2.06	$2.12	$1.98	204,755
2019-02-15	$2.03	$2.12	$2.03	$2.09	$1.96	135,272
2019-02-14	$1.96	$2.05	$1.96	$2.01	$1.88	94,357
2019-02-13	$1.93	$2.00	$1.93	$1.98	$1.85	90,024
2019-02-12	$1.88	$1.92	$1.85	$1.91	$1.79	40,869
2019-02-11	$1.83	$1.86	$1.80	$1.85	$1.73	50,591
2019-02-08	$1.86	$1.91	$1.80	$1.84	$1.72	63,331
2019-02-07	$1.93	$1.94	$1.83	$1.87	$1.75	23,427
2019-02-06	$1.91	$1.96	$1.88	$1.93	$1.81	42,417
2019-02-05	$1.93	$1.94	$1.88	$1.92	$1.80	42,499
2019-02-04	$1.93	$1.95	$1.86	$1.93	$1.81	29,115
2019-02-01	$1.82	$1.99	$1.82	$1.93	$1.81	101,705
2019-01-31	$1.85	$1.90	$1.78	$1.81	$1.69	88,297
2019-01-30	$1.72	$1.85	$1.72	$1.83	$1.71	167,468
2019-01-29	$1.80	$1.82	$1.67	$1.73	$1.62	257,789
2019-01-28	$1.84	$1.85	$1.77	$1.79	$1.67	16,799
2019-01-25	$1.82	$1.88	$1.77	$1.86	$1.74	42,564
2019-01-24	$1.76	$1.86	$1.76	$1.79	$1.67	96,753
2019-01-23	$1.76	$1.84	$1.75	$1.75	$1.64	95,067
2019-01-22	$1.80	$1.89	$1.75	$1.76	$1.65	97,054
2019-01-18	$1.94	$1.94	$1.84	$1.89	$1.77	166,542
2019-01-17	$1.92	$1.96	$1.90	$1.94	$1.82	40,371
2019-01-16	$1.96	$2.00	$1.93	$1.94	$1.82	81,951
2019-01-15	$1.96	$2.01	$1.94	$1.96	$1.83	55,244
2019-01-14	$1.96	$1.99	$1.91	$1.94	$1.82	60,730
2019-01-11	$2.03	$2.03	$1.97	$1.98	$1.85	36,152
2019-01-10	$2.06	$2.06	$2.00	$2.03	$1.90	45,578
2019-01-09	$2.06	$2.11	$2.03	$2.09	$1.96	135,859
2019-01-08	$2.09	$2.09	$1.98	$2.04	$1.91	74,381
2019-01-07	$1.93	$2.13	$1.93	$2.07	$1.94	182,583
2019-01-04	$1.92	$1.97	$1.87	$1.94	$1.82	171,107
2019-01-03	$1.85	$1.89	$1.76	$1.89	$1.77	73,237
2019-01-02	$1.86	$1.94	$1.77	$1.80	$1.68	271,316
2018-12-31	$1.70	$1.88	$1.69	$1.87	$1.75	240,242
2018-12-28	$1.68	$1.73	$1.63	$1.69	$1.58	117,048
2018-12-27	$1.62	$1.68	$1.58	$1.68	$1.57	116,338
2018-12-26	$1.52	$1.68	$1.48	$1.66	$1.55	144,885
2018-12-24	$1.55	$1.57	$1.50	$1.52	$1.42	131,869
2018-12-21	$1.61	$1.64	$1.55	$1.58	$1.48	257,152
2018-12-20	$1.66	$1.66	$1.55	$1.62	$1.52	302,601
2018-12-19	$1.71	$1.75	$1.64	$1.66	$1.55	182,044
2018-12-18	$1.78	$1.78	$1.70	$1.71	$1.60	187,583
2018-12-17	$1.79	$1.84	$1.75	$1.77	$1.66	336,822
2018-12-14	$1.85	$1.88	$1.77	$1.78	$1.67	77,116
2018-12-13	$1.89	$1.92	$1.83	$1.86	$1.74	146,834
2018-12-12	$1.92	$1.95	$1.87	$1.88	$1.76	219,854
2018-12-11	$1.85	$1.91	$1.82	$1.90	$1.78	114,268
2018-12-10	$1.98	$1.98	$1.80	$1.81	$1.69	350,949
2018-12-07	$2.03	$2.07	$1.97	$2.00	$1.87	161,879
2018-12-06	$2.11	$2.15	$1.92	$1.96	$1.83	267,495
2018-12-04	$2.18	$2.18	$2.11	$2.13	$1.99	138,061
2018-12-03	$2.17	$2.23	$2.15	$2.18	$2.04	139,522
2018-11-30	$2.13	$2.17	$2.10	$2.16	$2.02	138,555
2018-11-29	$2.08	$2.19	$2.00	$2.17	$2.03	175,954
2018-11-28	$2.03	$2.07	$1.96	$2.05	$1.92	185,421
2018-11-27	$2.14	$2.17	$1.97	$2.01	$1.88	248,142
2018-11-26	$2.14	$2.21	$2.14	$2.17	$2.03	263,692
2018-11-23	$2.16	$2.17	$2.10	$2.13	$1.99	43,045
2018-11-21	$2.16	$2.23	$2.15	$2.22	$2.08	123,942
2018-11-20	$2.26	$2.30	$2.08	$2.14	$2.00	271,729
2018-11-19	$2.32	$2.44	$2.23	$2.32	$2.17	357,888
2018-11-16	$2.22	$2.26	$2.12	$2.25	$2.11	139,373
2018-11-15	$2.05	$2.26	$2.05	$2.19	$2.05	88,066
2018-11-14	$2.41	$2.42	$2.12	$2.15	$2.01	243,351
2018-11-13	$2.10	$2.47	$2.07	$2.38	$2.23	508,295
2018-11-12	$2.16	$2.20	$2.05	$2.11	$1.97	279,461
2018-11-09	$2.21	$2.21	$2.09	$2.17	$2.03	167,938
2018-11-08	$2.30	$2.37	$2.14	$2.22	$2.08	358,571
2018-11-07	$2.40	$2.51	$2.37	$2.41	$2.26	118,404
2018-11-06	$2.38	$2.42	$2.32	$2.39	$2.24	181,261
2018-11-05	$2.36	$2.42	$2.30	$2.37	$2.22	210,506
2018-11-02	$2.46	$2.48	$2.31	$2.36	$2.21	217,971
2018-11-01	$2.33	$2.47	$2.28	$2.47	$2.31	244,209
2018-10-31	$2.33	$2.42	$2.30	$2.31	$2.16	209,198
2018-10-30	$2.28	$2.35	$2.18	$2.31	$2.16	537,165
2018-10-29	$2.46	$2.49	$2.27	$2.31	$2.16	321,060
2018-10-26	$2.40	$2.51	$2.38	$2.45	$2.29	370,439
2018-10-25	$2.38	$2.50	$2.27	$2.45	$2.29	526,121
2018-10-24	$2.06	$2.44	$2.06	$2.34	$2.19	1,109,349
2018-10-23	$2.52	$2.60	$2.02	$2.03	$1.90	2,656,508
2018-10-22	$2.97	$3.00	$2.55	$2.59	$2.42	1,288,423
2018-10-19	$3.04	$3.10	$2.97	$2.99	$2.80	229,554
2018-10-18	$3.05	$3.08	$2.95	$3.02	$2.83	676,179
2018-10-17	$3.11	$3.13	$3.01	$3.09	$2.89	230,143
2018-10-16	$3.01	$3.14	$3.00	$3.11	$2.91	318,631
2018-10-15	$3.10	$3.15	$3.00	$3.02	$2.83	372,056
2018-10-12	$3.05	$3.17	$3.05	$3.10	$2.90	399,996
2018-10-11	$3.14	$3.21	$2.99	$3.00	$2.81	497,805
2018-10-10	$3.36	$3.37	$3.16	$3.18	$2.98	344,972
2018-10-09	$3.21	$3.41	$3.14	$3.35	$3.13	157,091
2018-10-08	$3.30	$3.30	$3.16	$3.28	$3.07	303,612
2018-10-05	$3.31	$3.36	$3.11	$3.32	$3.11	1,167,928
2018-10-04	$3.45	$3.47	$3.28	$3.32	$3.11	681,829
2018-10-03	$3.48	$3.51	$3.36	$3.45	$3.23	776,343
2018-10-02	$3.50	$3.56	$3.45	$3.47	$3.25	452,684
2018-10-01	$3.35	$3.57	$3.35	$3.52	$3.29	466,184
2018-09-28	$3.29	$3.44	$3.27	$3.34	$3.13	765,436
2018-09-27	$3.35	$3.35	$3.28	$3.30	$3.09	413,943
2018-09-26	$3.43	$3.44	$3.33	$3.34	$3.13	448,757
2018-09-25	$3.51	$3.70	$3.41	$3.44	$3.22	703,328
2018-09-24	$3.31	$3.48	$3.31	$3.44	$3.22	460,353
2018-09-21	$3.31	$3.36	$3.23	$3.32	$3.11	286,338
2018-09-20	$3.38	$3.40	$3.25	$3.31	$3.10	356,325
2018-09-19	$3.40	$3.41	$3.35	$3.39	$3.17	184,086
2018-09-18	$3.56	$3.59	$3.37	$3.39	$3.17	365,320
2018-09-17	$3.61	$3.65	$3.53	$3.55	$3.32	185,804
2018-09-14	$3.51	$3.68	$3.51	$3.63	$3.40	214,748
2018-09-13	$3.56	$3.70	$3.54	$3.57	$3.34	237,828
2018-09-12	$3.80	$3.85	$3.50	$3.63	$3.40	377,266
2018-09-11	$3.60	$3.81	$3.52	$3.74	$3.50	805,400
2018-09-10	$3.25	$3.51	$3.24	$3.51	$3.28	942,591
2018-09-07	$3.19	$3.24	$3.16	$3.21	$3.00	119,194
2018-09-06	$3.28	$3.35	$3.18	$3.24	$3.03	251,864
2018-09-05	$3.30	$3.37	$3.19	$3.30	$3.09	448,471
2018-09-04	$3.38	$3.38	$3.26	$3.32	$3.11	220,914
2018-08-31	$3.36	$3.39	$3.31	$3.36	$3.14	142,985
2018-08-30	$3.45	$3.61	$3.35	$3.39	$3.17	311,118
2018-08-29	$3.44	$3.50	$3.42	$3.46	$3.20	149,776
2018-08-28	$3.43	$3.53	$3.42	$3.43	$3.18	285,921
2018-08-27	$3.49	$3.53	$3.42	$3.47	$3.21	231,808
2018-08-24	$3.43	$3.60	$3.43	$3.49	$3.23	290,655
2018-08-23	$3.50	$3.50	$3.25	$3.42	$3.17	553,845
2018-08-22	$3.50	$3.58	$3.43	$3.47	$3.21	473,787
2018-08-21	$3.38	$3.58	$3.31	$3.47	$3.21	575,477
2018-08-20	$3.10	$3.38	$3.10	$3.33	$3.08	444,839
2018-08-17	$3.09	$3.22	$3.07	$3.12	$2.89	647,208
2018-08-16	$2.92	$3.11	$2.88	$3.07	$2.84	605,976
2018-08-15	$3.11	$3.12	$2.83	$2.93	$2.71	731,248
2018-08-14	$3.19	$3.50	$2.95	$3.14	$2.91	2,481,712
2018-08-13	$3.22	$3.22	$3.02	$3.06	$2.83	535,053
2018-08-10	$3.20	$3.23	$3.14	$3.19	$2.95	363,501
2018-08-09	$3.21	$3.24	$3.13	$3.21	$2.97	209,262
2018-08-08	$3.17	$3.24	$3.16	$3.21	$2.97	418,922
2018-08-07	$3.10	$3.28	$3.10	$3.19	$2.95	304,758
2018-08-06	$3.20	$3.30	$3.07	$3.09	$2.86	430,386
2018-08-03	$3.17	$3.27	$3.16	$3.22	$2.98	581,276
2018-08-02	$3.23	$3.27	$3.12	$3.16	$2.93	247,824
2018-08-01	$3.24	$3.30	$3.13	$3.24	$3.00	330,377
2018-07-31	$3.14	$3.30	$3.08	$3.24	$3.00	421,689
2018-07-30	$3.18	$3.23	$3.11	$3.13	$2.90	359,477
2018-07-27	$3.36	$3.36	$3.14	$3.18	$2.95	540,226
2018-07-26	$3.33	$3.40	$3.28	$3.35	$3.10	318,316
2018-07-25	$3.37	$3.46	$3.31	$3.37	$3.12	361,542
2018-07-24	$3.37	$3.53	$3.37	$3.37	$3.12	684,979
2018-07-23	$3.45	$3.50	$3.36	$3.42	$3.17	384,530
2018-07-20	$3.60	$3.61	$3.39	$3.43	$3.18	600,024
2018-07-19	$3.57	$3.70	$3.56	$3.60	$3.33	753,144
2018-07-18	$3.52	$3.65	$3.37	$3.59	$3.32	999,077
2018-07-17	$3.74	$3.74	$3.52	$3.53	$3.27	1,012,067
2018-07-16	$4.00	$4.00	$3.67	$3.77	$3.49	1,696,857
2018-07-13	$3.77	$4.13	$3.76	$4.05	$3.75	1,788,688
2018-07-12	$3.89	$3.89	$3.66	$3.76	$3.48	1,408,573
2018-07-11	$3.40	$3.92	$3.33	$3.76	$3.48	2,036,708
2018-07-10	$3.33	$3.48	$3.32	$3.41	$3.16	1,388,632
2018-07-09	$2.98	$3.30	$2.95	$3.29	$3.05	1,352,516
2018-07-06	$2.94	$2.95	$2.86	$2.94	$2.72	503,533
2018-07-05	$2.90	$2.93	$2.80	$2.90	$2.69	784,254
2018-07-03	$2.76	$3.03	$2.76	$2.87	$2.66	940,880
2018-07-02	$2.76	$2.76	$2.63	$2.73	$2.53	303,479
2018-06-29	$2.77	$2.83	$2.69	$2.77	$2.57	641,578
2018-06-28	$2.65	$2.84	$2.65	$2.72	$2.52	793,119
2018-06-27	$2.44	$2.68	$2.44	$2.63	$2.44	921,135
2018-06-26	$2.43	$2.48	$2.38	$2.44	$2.26	511,515
2018-06-25	$2.36	$2.43	$2.32	$2.40	$2.22	165,693
2018-06-22	$2.34	$2.47	$2.30	$2.39	$2.21	528,325
2018-06-21	$2.36	$2.36	$2.28	$2.31	$2.14	178,407
2018-06-20	$2.40	$2.43	$2.35	$2.36	$2.19	212,270
2018-06-19	$2.34	$2.41	$2.27	$2.38	$2.20	239,488
2018-06-18	$2.23	$2.38	$2.23	$2.33	$2.16	253,712
2018-06-15	$2.30	$2.30	$2.24	$2.24	$2.07	431,375
2018-06-14	$2.42	$2.47	$2.31	$2.32	$2.15	246,596
2018-06-13	$2.39	$2.45	$2.36	$2.40	$2.22	401,697
2018-06-12	$2.35	$2.48	$2.35	$2.39	$2.21	291,338
2018-06-11	$2.39	$2.42	$2.30	$2.37	$2.19	482,481
2018-06-08	$2.45	$2.47	$2.38	$2.46	$2.28	189,357
2018-06-07	$2.49	$2.52	$2.41	$2.45	$2.27	279,062
2018-06-06	$2.37	$2.47	$2.34	$2.46	$2.28	265,957
2018-06-05	$2.39	$2.42	$2.24	$2.36	$2.19	428,678
2018-06-04	$2.47	$2.52	$2.37	$2.41	$2.23	431,745
2018-06-01	$2.56	$2.58	$2.43	$2.47	$2.29	415,879
2018-05-31	$2.49	$2.55	$2.46	$2.54	$2.35	363,688
2018-05-30	$2.28	$2.49	$2.26	$2.49	$2.31	483,616
2018-05-29	$2.24	$2.32	$2.13	$2.29	$2.12	290,385
2018-05-25	$2.30	$2.30	$2.12	$2.27	$2.10	519,015
2018-05-24	$2.40	$2.45	$2.29	$2.31	$2.13	392,540
2018-05-23	$2.21	$2.49	$2.20	$2.44	$2.26	686,750
2018-05-22	$2.70	$2.75	$2.19	$2.24	$2.07	1,550,644
2018-05-21	$2.38	$2.84	$2.35	$2.64	$2.44	1,888,867
2018-05-18	$2.17	$2.27	$2.06	$2.23	$2.07	529,747
2018-05-17	$2.05	$2.10	$2.03	$2.04	$1.89	664,287
2018-05-16	$1.96	$2.04	$1.93	$1.96	$1.82	295,020
2018-05-15	$1.93	$2.02	$1.90	$1.95	$1.81	367,486
2018-05-14	$1.88	$1.94	$1.86	$1.92	$1.78	249,240
2018-05-11	$2.01	$2.01	$1.78	$1.91	$1.77	377,414
2018-05-10	$2.14	$2.14	$1.98	$2.00	$1.85	285,010
2018-05-09	$2.02	$2.14	$2.02	$2.12	$1.96	620,575
2018-05-08	$1.96	$2.05	$1.91	$1.99	$1.84	303,113
2018-05-07	$1.88	$2.01	$1.88	$1.96	$1.82	243,615
2018-05-04	$1.90	$1.94	$1.84	$1.87	$1.73	162,111
2018-05-03	$1.87	$1.94	$1.85	$1.93	$1.79	144,592
2018-05-02	$1.84	$1.93	$1.83	$1.87	$1.73	179,314
2018-05-01	$1.80	$1.90	$1.78	$1.83	$1.69	180,477
2018-04-30	$1.71	$1.80	$1.67	$1.80	$1.67	264,626
2018-04-27	$1.74	$1.75	$1.63	$1.65	$1.53	241,543
2018-04-26	$1.64	$1.68	$1.62	$1.63	$1.51	64,432
2018-04-25	$1.57	$1.66	$1.55	$1.63	$1.51	88,310
2018-04-24	$1.56	$1.63	$1.55	$1.58	$1.46	270,209
2018-04-23	$1.60	$1.60	$1.53	$1.57	$1.45	136,591
2018-04-20	$1.48	$1.61	$1.48	$1.61	$1.49	147,825
2018-04-19	$1.40	$1.48	$1.40	$1.47	$1.36	54,620
2018-04-18	$1.40	$1.46	$1.39	$1.39	$1.29	149,257
2018-04-17	$1.39	$1.42	$1.37	$1.40	$1.30	131,029
2018-04-16	$1.35	$1.40	$1.35	$1.40	$1.30	42,231
2018-04-13	$1.35	$1.39	$1.33	$1.36	$1.26	72,508
2018-04-12	$1.31	$1.36	$1.30	$1.36	$1.26	69,878
2018-04-11	$1.29	$1.34	$1.29	$1.32	$1.22	91,766
2018-04-10	$1.28	$1.33	$1.28	$1.30	$1.20	104,339
2018-04-09	$1.29	$1.33	$1.25	$1.27	$1.18	134,137
2018-04-06	$1.27	$1.29	$1.26	$1.29	$1.19	78,377
2018-04-05	$1.31	$1.33	$1.25	$1.26	$1.17	273,199
2018-04-04	$1.32	$1.32	$1.30	$1.32	$1.22	10,982
2018-04-03	$1.34	$1.34	$1.31	$1.32	$1.22	17,355
2018-04-02	$1.33	$1.34	$1.31	$1.32	$1.22	23,734
2018-03-29	$1.33	$1.35	$1.31	$1.34	$1.24	47,836
2018-03-28	$1.33	$1.35	$1.31	$1.32	$1.22	39,364
2018-03-27	$1.38	$1.39	$1.34	$1.35	$1.25	49,210
2018-03-26	$1.46	$1.46	$1.38	$1.39	$1.29	19,943
2018-03-23	$1.46	$1.46	$1.42	$1.45	$1.34	33,225
2018-03-22	$1.41	$1.45	$1.41	$1.45	$1.34	23,867
2018-03-21	$1.34	$1.41	$1.34	$1.41	$1.31	41,873
2018-03-20	$1.33	$1.36	$1.33	$1.36	$1.26	50,424
2018-03-19	$1.32	$1.35	$1.32	$1.34	$1.24	27,726
2018-03-16	$1.33	$1.35	$1.32	$1.33	$1.23	26,354
2018-03-15	$1.33	$1.35	$1.31	$1.35	$1.25	19,116
2018-03-14	$1.34	$1.34	$1.32	$1.33	$1.23	21,884
2018-03-13	$1.28	$1.34	$1.28	$1.34	$1.24	44,166
2018-03-12	$1.28	$1.32	$1.28	$1.31	$1.21	47,422
2018-03-09	$1.30	$1.31	$1.28	$1.29	$1.19	69,072
2018-03-08	$1.31	$1.31	$1.27	$1.28	$1.19	160,550
2018-03-07	$1.30	$1.32	$1.27	$1.28	$1.19	64,900
2018-03-06	$1.30	$1.30	$1.27	$1.28	$1.19	45,077
2018-03-05	$1.25	$1.29	$1.24	$1.29	$1.19	49,764
2018-03-02	$1.28	$1.32	$1.20	$1.25	$1.16	79,677
2018-03-01	$1.34	$1.34	$1.28	$1.29	$1.19	14,278
2018-02-28	$1.30	$1.32	$1.26	$1.30	$1.20	70,432
2018-02-27	$1.31	$1.35	$1.27	$1.27	$1.18	92,636
2018-02-26	$1.34	$1.36	$1.31	$1.34	$1.24	71,858
2018-02-23	$1.29	$1.32	$1.28	$1.32	$1.22	9,757
2018-02-22	$1.30	$1.34	$1.28	$1.30	$1.20	77,269
2018-02-21	$1.33	$1.34	$1.28	$1.28	$1.19	69,688
2018-02-20	$1.31	$1.33	$1.31	$1.33	$1.23	28,506
2018-02-16	$1.30	$1.35	$1.30	$1.32	$1.22	39,746
2018-02-15	$1.35	$1.35	$1.30	$1.30	$1.20	52,794
2018-02-14	$1.33	$1.35	$1.30	$1.33	$1.23	39,404
2018-02-13	$1.31	$1.34	$1.31	$1.33	$1.23	80,965
2018-02-12	$1.27	$1.33	$1.27	$1.33	$1.23	70,321
2018-02-09	$1.32	$1.32	$1.24	$1.27	$1.18	83,136
2018-02-08	$1.37	$1.38	$1.29	$1.30	$1.20	123,955
2018-02-07	$1.40	$1.47	$1.37	$1.37	$1.27	175,870
2018-02-06	$1.40	$1.40	$1.36	$1.40	$1.30	93,431
2018-02-05	$1.43	$1.43	$1.35	$1.41	$1.31	105,792
2018-02-02	$1.44	$1.47	$1.40	$1.44	$1.33	65,314
2018-02-01	$1.47	$1.47	$1.44	$1.46	$1.35	58,237
2018-01-31	$1.40	$1.48	$1.38	$1.47	$1.36	118,619
2018-01-30	$1.48	$1.49	$1.38	$1.39	$1.29	180,502
2018-01-29	$1.49	$1.50	$1.46	$1.48	$1.37	59,426
2018-01-26	$1.48	$1.51	$1.48	$1.49	$1.38	77,563
2018-01-25	$1.46	$1.50	$1.46	$1.48	$1.37	60,995
2018-01-24	$1.47	$1.48	$1.45	$1.46	$1.35	56,486
2018-01-23	$1.46	$1.49	$1.44	$1.45	$1.34	48,978
2018-01-22	$1.47	$1.49	$1.46	$1.47	$1.36	48,478
2018-01-19	$1.47	$1.49	$1.45	$1.48	$1.37	33,351
2018-01-18	$1.45	$1.49	$1.44	$1.47	$1.36	59,235
2018-01-17	$1.46	$1.46	$1.44	$1.45	$1.34	28,331
2018-01-16	$1.49	$1.49	$1.43	$1.46	$1.35	91,340
2018-01-12	$1.49	$1.49	$1.45	$1.47	$1.36	137,980
2018-01-11	$1.44	$1.50	$1.44	$1.48	$1.37	314,995
2018-01-10	$1.42	$1.46	$1.42	$1.45	$1.34	94,734
2018-01-09	$1.45	$1.47	$1.43	$1.45	$1.34	135,267
2018-01-08	$1.44	$1.44	$1.42	$1.44	$1.33	119,269
2018-01-05	$1.44	$1.44	$1.41	$1.44	$1.33	98,941
2018-01-04	$1.44	$1.44	$1.40	$1.44	$1.33	77,843
2018-01-03	$1.45	$1.46	$1.36	$1.44	$1.33	94,591
2018-01-02	$1.47	$1.48	$1.44	$1.46	$1.35	54,845
2017-12-29	$1.43	$1.44	$1.41	$1.44	$1.33	57,584
2017-12-28	$1.38	$1.43	$1.38	$1.40	$1.30	119,108
2017-12-27	$1.35	$1.40	$1.31	$1.39	$1.29	175,113
2017-12-26	$1.34	$1.37	$1.33	$1.34	$1.24	61,026
2017-12-22	$1.33	$1.35	$1.30	$1.34	$1.24	222,040
2017-12-21	$1.30	$1.33	$1.29	$1.33	$1.23	132,519
2017-12-20	$1.30	$1.34	$1.27	$1.29	$1.19	103,752
2017-12-19	$1.27	$1.28	$1.26	$1.26	$1.17	78,033
2017-12-18	$1.32	$1.33	$1.26	$1.28	$1.19	122,197
2017-12-15	$1.32	$1.33	$1.30	$1.32	$1.22	44,585
2017-12-14	$1.34	$1.34	$1.31	$1.33	$1.23	102,227
2017-12-13	$1.37	$1.38	$1.31	$1.33	$1.23	75,525
2017-12-12	$1.36	$1.40	$1.36	$1.38	$1.28	39,684
2017-12-11	$1.35	$1.38	$1.30	$1.37	$1.27	49,572
2017-12-08	$1.38	$1.38	$1.33	$1.34	$1.24	99,141
2017-12-07	$1.37	$1.38	$1.34	$1.36	$1.26	34,187
2017-12-06	$1.44	$1.44	$1.36	$1.37	$1.27	171,121
2017-12-05	$1.44	$1.45	$1.42	$1.43	$1.32	13,668
2017-12-04	$1.46	$1.47	$1.42	$1.45	$1.34	101,126
2017-12-01	$1.46	$1.50	$1.45	$1.45	$1.34	51,330
2017-11-30	$1.44	$1.46	$1.43	$1.45	$1.34	99,062
2017-11-29	$1.46	$1.46	$1.38	$1.44	$1.33	107,647
2017-11-28	$1.46	$1.48	$1.44	$1.48	$1.37	21,734
2017-11-27	$1.51	$1.53	$1.46	$1.47	$1.36	39,043
2017-11-24	$1.46	$1.50	$1.46	$1.50	$1.39	2,674
2017-11-22	$1.48	$1.53	$1.48	$1.49	$1.38	117,549
2017-11-21	$1.49	$1.49	$1.46	$1.48	$1.37	27,248
2017-11-20	$1.48	$1.49	$1.45	$1.49	$1.38	21,495
2017-11-17	$1.44	$1.50	$1.44	$1.48	$1.37	21,403
2017-11-16	$1.48	$1.48	$1.43	$1.45	$1.34	50,855
2017-11-15	$1.50	$1.50	$1.43	$1.48	$1.37	49,253
2017-11-14	$1.49	$1.50	$1.47	$1.48	$1.37	43,804
2017-11-13	$1.52	$1.52	$1.46	$1.50	$1.39	59,204
2017-11-10	$1.50	$1.53	$1.49	$1.50	$1.39	54,055
2017-11-09	$1.55	$1.55	$1.49	$1.51	$1.40	42,789
2017-11-08	$1.56	$1.57	$1.51	$1.52	$1.41	20,384
2017-11-07	$1.53	$1.57	$1.48	$1.57	$1.45	56,350
2017-11-06	$1.56	$1.59	$1.49	$1.54	$1.43	128,192
2017-11-03	$1.64	$1.69	$1.43	$1.48	$1.37	630,950
2017-11-02	$1.76	$1.85	$1.74	$1.79	$1.66	150,327
2017-11-01	$1.68	$1.77	$1.68	$1.77	$1.64	151,427
2017-10-31	$1.65	$1.70	$1.56	$1.68	$1.56	45,737
2017-10-30	$1.60	$1.70	$1.58	$1.66	$1.54	101,573
2017-10-27	$1.56	$1.60	$1.54	$1.60	$1.48	34,678
2017-10-26	$1.57	$1.58	$1.50	$1.55	$1.44	49,877
2017-10-25	$1.57	$1.58	$1.54	$1.54	$1.43	19,402
2017-10-24	$1.53	$1.59	$1.53	$1.57	$1.45	40,955
2017-10-23	$1.60	$1.60	$1.53	$1.57	$1.45	46,822
2017-10-20	$1.58	$1.59	$1.53	$1.58	$1.46	28,926
2017-10-19	$1.61	$1.61	$1.50	$1.61	$1.49	35,084
2017-10-18	$1.57	$1.59	$1.54	$1.59	$1.47	46,036
2017-10-17	$1.58	$1.63	$1.53	$1.58	$1.46	112,709
2017-10-16	$1.59	$1.65	$1.58	$1.60	$1.48	41,242
2017-10-13	$1.62	$1.62	$1.58	$1.60	$1.48	49,318
2017-10-12	$1.64	$1.64	$1.58	$1.62	$1.50	82,703
2017-10-11	$1.56	$1.64	$1.54	$1.64	$1.52	114,997
2017-10-10	$1.51	$1.60	$1.51	$1.56	$1.44	137,208
2017-10-09	$1.52	$1.55	$1.46	$1.51	$1.40	58,419
2017-10-06	$1.45	$1.52	$1.45	$1.51	$1.40	182,452
2017-10-05	$1.44	$1.50	$1.43	$1.48	$1.37	56,399
2017-10-04	$1.42	$1.45	$1.40	$1.44	$1.33	47,707
2017-10-03	$1.41	$1.43	$1.35	$1.42	$1.32	59,891
2017-10-02	$1.41	$1.44	$1.40	$1.42	$1.32	24,751
2017-09-29	$1.38	$1.44	$1.38	$1.44	$1.33	101,524
2017-09-28	$1.35	$1.39	$1.35	$1.38	$1.28	64,248
2017-09-27	$1.33	$1.37	$1.32	$1.36	$1.26	99,309
2017-09-26	$1.27	$1.33	$1.27	$1.31	$1.21	96,132
2017-09-25	$1.26	$1.30	$1.25	$1.29	$1.19	82,115
2017-09-22	$1.23	$1.26	$1.22	$1.26	$1.17	56,560
2017-09-21	$1.15	$1.23	$1.15	$1.21	$1.12	169,862
2017-09-20	$1.15	$1.18	$1.14	$1.16	$1.07	129,090
2017-09-19	$1.13	$1.17	$1.12	$1.15	$1.06	81,763
2017-09-18	$1.10	$1.17	$1.09	$1.12	$1.04	289,087
2017-09-15	$1.23	$1.26	$1.07	$1.07	$0.99	438,838
2017-09-14	$1.25	$1.26	$1.23	$1.24	$1.15	25,759
2017-09-13	$1.16	$1.25	$1.12	$1.21	$1.12	144,757
2017-09-12	$1.23	$1.23	$1.16	$1.17	$1.08	127,818
2017-09-11	$1.29	$1.29	$1.21	$1.21	$1.12	178,907
2017-09-08	$1.28	$1.29	$1.25	$1.25	$1.16	46,695
2017-09-07	$1.29	$1.34	$1.28	$1.29	$1.19	12,315
2017-09-06	$1.30	$1.33	$1.28	$1.28	$1.19	34,738
2017-09-05	$1.30	$1.33	$1.28	$1.30	$1.20	34,740
2017-09-01	$1.35	$1.36	$1.29	$1.29	$1.19	18,550
2017-08-31	$1.26	$1.35	$1.23	$1.34	$1.24	60,645
2017-08-30	$1.28	$1.28	$1.25	$1.26	$1.16	23,596
2017-08-29	$1.24	$1.33	$1.24	$1.29	$1.19	23,494
2017-08-28	$1.25	$1.28	$1.22	$1.25	$1.16	28,534
2017-08-25	$1.30	$1.30	$1.21	$1.26	$1.17	63,249
2017-08-24	$1.24	$1.31	$1.22	$1.31	$1.21	34,815
2017-08-23	$1.20	$1.24	$1.20	$1.24	$1.15	40,585
2017-08-22	$1.20	$1.24	$1.17	$1.20	$1.11	72,648
2017-08-21	$1.19	$1.22	$1.18	$1.20	$1.11	63,087
2017-08-18	$1.19	$1.22	$1.19	$1.19	$1.10	44,152
2017-08-17	$1.24	$1.24	$1.20	$1.20	$1.11	67,853
2017-08-16	$1.22	$1.25	$1.21	$1.23	$1.14	106,807
2017-08-15	$1.19	$1.22	$1.18	$1.18	$1.09	65,735
2017-08-14	$1.20	$1.21	$1.16	$1.18	$1.09	100,493
2017-08-11	$1.24	$1.25	$1.18	$1.19	$1.10	100,857
2017-08-10	$1.28	$1.28	$1.17	$1.25	$1.16	115,844
2017-08-09	$1.25	$1.26	$1.24	$1.25	$1.16	18,672
2017-08-08	$1.25	$1.28	$1.23	$1.24	$1.15	65,819
2017-08-07	$1.27	$1.30	$1.23	$1.25	$1.16	14,791
2017-08-04	$1.27	$1.35	$1.27	$1.28	$1.19	36,352
2017-08-03	$1.30	$1.30	$1.28	$1.29	$1.19	27,040
2017-08-02	$1.34	$1.34	$1.30	$1.32	$1.22	46,282
2017-08-01	$1.35	$1.36	$1.33	$1.34	$1.24	6,201
2017-07-31	$1.36	$1.39	$1.35	$1.35	$1.25	10,250
2017-07-28	$1.36	$1.40	$1.36	$1.38	$1.28	31,843
2017-07-27	$1.34	$1.36	$1.33	$1.33	$1.23	28,393
2017-07-26	$1.35	$1.36	$1.33	$1.34	$1.24	63,627
2017-07-25	$1.35	$1.36	$1.34	$1.35	$1.25	41,042
2017-07-24	$1.35	$1.37	$1.35	$1.35	$1.25	14,522
2017-07-21	$1.34	$1.37	$1.34	$1.36	$1.26	144,323
2017-07-20	$1.36	$1.37	$1.35	$1.35	$1.25	13,645
2017-07-19	$1.36	$1.38	$1.35	$1.36	$1.26	126,507
2017-07-18	$1.36	$1.37	$1.34	$1.36	$1.26	39,165
2017-07-17	$1.30	$1.35	$1.30	$1.34	$1.24	20,135
2017-07-14	$1.34	$1.34	$1.32	$1.32	$1.22	9,608
2017-07-13	$1.29	$1.35	$1.28	$1.33	$1.23	60,100
2017-07-12	$1.27	$1.34	$1.27	$1.30	$1.20	46,576
2017-07-11	$1.27	$1.29	$1.26	$1.27	$1.18	24,742
2017-07-10	$1.31	$1.31	$1.26	$1.28	$1.19	16,576
2017-07-07	$1.32	$1.32	$1.28	$1.29	$1.19	46,301
2017-07-06	$1.31	$1.33	$1.31	$1.31	$1.21	13,273
2017-07-05	$1.33	$1.33	$1.30	$1.31	$1.21	3,707
2017-07-03	$1.33	$1.35	$1.30	$1.32	$1.22	10,100
2017-06-30	$1.35	$1.35	$1.29	$1.34	$1.24	10,170
2017-06-29	$1.29	$1.31	$1.29	$1.30	$1.20	37,246
2017-06-28	$1.27	$1.30	$1.27	$1.29	$1.19	15,210
2017-06-27	$1.32	$1.33	$1.27	$1.28	$1.19	30,562
2017-06-26	$1.33	$1.33	$1.27	$1.32	$1.22	18,874
2017-06-23	$1.25	$1.32	$1.25	$1.32	$1.22	26,937
2017-06-22	$1.27	$1.29	$1.25	$1.28	$1.19	28,257
2017-06-21	$1.31	$1.34	$1.21	$1.22	$1.13	108,955
2017-06-20	$1.32	$1.33	$1.25	$1.31	$1.21	70,063
2017-06-19	$1.28	$1.39	$1.28	$1.33	$1.23	223,157
2017-06-16	$1.23	$1.30	$1.21	$1.28	$1.19	106,087
2017-06-15	$1.25	$1.27	$1.21	$1.22	$1.13	156,393
2017-06-14	$1.34	$1.35	$1.24	$1.27	$1.18	143,673
2017-06-13	$1.34	$1.37	$1.30	$1.33	$1.23	125,053
2017-06-12	$1.40	$1.40	$1.33	$1.33	$1.23	103,972
2017-06-09	$1.36	$1.40	$1.35	$1.37	$1.27	61,407
2017-06-08	$1.39	$1.40	$1.35	$1.36	$1.26	110,748
2017-06-07	$1.39	$1.41	$1.36	$1.39	$1.29	102,186
2017-06-06	$1.40	$1.43	$1.38	$1.41	$1.31	151,708
2017-06-05	$1.44	$1.46	$1.39	$1.41	$1.31	82,887
2017-06-02	$1.42	$1.45	$1.41	$1.44	$1.33	47,307
2017-06-01	$1.48	$1.49	$1.45	$1.45	$1.34	135,888
2017-05-31	$1.44	$1.46	$1.40	$1.44	$1.33	144,748
2017-05-30	$1.48	$1.49	$1.43	$1.44	$1.33	48,574
2017-05-26	$1.50	$1.52	$1.48	$1.49	$1.38	43,301
2017-05-25	$1.58	$1.58	$1.46	$1.48	$1.37	208,154
2017-05-24	$1.56	$1.59	$1.55	$1.58	$1.46	81,483
2017-05-23	$1.64	$1.64	$1.51	$1.57	$1.45	77,031
2017-05-22	$1.65	$1.65	$1.57	$1.60	$1.48	43,186
2017-05-19	$1.60	$1.63	$1.58	$1.60	$1.48	22,890
2017-05-18	$1.54	$1.60	$1.53	$1.60	$1.48	34,075
2017-05-17	$1.64	$1.65	$1.53	$1.54	$1.42	36,350
2017-05-16	$1.60	$1.65	$1.59	$1.62	$1.50	59,608
2017-05-15	$1.51	$1.70	$1.50	$1.62	$1.50	157,829
2017-05-12	$1.52	$1.54	$1.48	$1.50	$1.38	84,817
2017-05-11	$1.42	$1.51	$1.42	$1.51	$1.40	95,824
2017-05-10	$1.43	$1.49	$1.43	$1.46	$1.35	82,413
2017-05-09	$1.46	$1.47	$1.41	$1.43	$1.32	49,957
2017-05-08	$1.39	$1.51	$1.39	$1.47	$1.36	101,069
2017-05-05	$1.37	$1.41	$1.37	$1.40	$1.30	42,068
2017-05-04	$1.42	$1.44	$1.37	$1.38	$1.28	134,946
2017-05-03	$1.46	$1.47	$1.44	$1.44	$1.33	35,777
2017-05-02	$1.48	$1.49	$1.45	$1.45	$1.34	54,630
2017-05-01	$1.45	$1.50	$1.45	$1.48	$1.37	50,550
2017-04-28	$1.51	$1.51	$1.46	$1.46	$1.35	80,381
2017-04-27	$1.49	$1.52	$1.46	$1.51	$1.40	78,408
2017-04-26	$1.52	$1.52	$1.48	$1.50	$1.39	51,890
2017-04-25	$1.49	$1.53	$1.47	$1.52	$1.41	54,012
2017-04-24	$1.53	$1.54	$1.49	$1.49	$1.38	32,184
2017-04-21	$1.54	$1.58	$1.47	$1.53	$1.42	119,695
2017-04-20	$1.56	$1.58	$1.51	$1.53	$1.42	35,664
2017-04-19	$1.54	$1.54	$1.50	$1.50	$1.39	44,508
2017-04-18	$1.50	$1.55	$1.50	$1.51	$1.40	19,673
2017-04-17	$1.56	$1.58	$1.53	$1.53	$1.42	70,676
2017-04-13	$1.65	$1.65	$1.57	$1.57	$1.45	58,751
2017-04-12	$1.61	$1.64	$1.61	$1.64	$1.51	75,186
2017-04-11	$1.62	$1.64	$1.60	$1.62	$1.50	75,517
2017-04-10	$1.60	$1.63	$1.60	$1.61	$1.49	71,293
2017-04-07	$1.60	$1.60	$1.57	$1.58	$1.46	25,677
2017-04-06	$1.57	$1.63	$1.57	$1.60	$1.48	73,534
2017-04-05	$1.60	$1.62	$1.56	$1.58	$1.46	47,402
2017-04-04	$1.60	$1.60	$1.56	$1.58	$1.46	91,106
2017-04-03	$1.55	$1.58	$1.54	$1.57	$1.45	100,180
2017-03-31	$1.58	$1.61	$1.56	$1.56	$1.44	150,846
2017-03-30	$1.63	$1.63	$1.57	$1.59	$1.47	43,184
2017-03-29	$1.52	$1.63	$1.51	$1.62	$1.50	96,210
2017-03-28	$1.50	$1.56	$1.49	$1.54	$1.43	59,981
2017-03-27	$1.48	$1.51	$1.46	$1.49	$1.38	127,522
2017-03-24	$1.54	$1.55	$1.50	$1.50	$1.39	66,434
2017-03-23	$1.51	$1.53	$1.47	$1.50	$1.39	91,141
2017-03-22	$1.53	$1.53	$1.48	$1.50	$1.39	144,873
2017-03-21	$1.57	$1.57	$1.51	$1.52	$1.41	34,584
2017-03-20	$1.59	$1.59	$1.49	$1.57	$1.45	128,061
2017-03-17	$1.56	$1.66	$1.55	$1.60	$1.48	137,302
2017-03-16	$1.55	$1.59	$1.50	$1.54	$1.43	119,287
2017-03-15	$1.50	$1.56	$1.50	$1.55	$1.44	196,761
2017-03-14	$1.58	$1.60	$1.53	$1.55	$1.44	215,653
2017-03-13	$1.65	$1.65	$1.56	$1.59	$1.47	61,145
2017-03-10	$1.60	$1.64	$1.59	$1.64	$1.52	46,950
2017-03-09	$1.59	$1.60	$1.56	$1.57	$1.45	95,477
2017-03-08	$1.58	$1.61	$1.55	$1.59	$1.47	230,624
2017-03-07	$1.58	$1.61	$1.58	$1.60	$1.48	91,551
2017-03-06	$1.60	$1.64	$1.58	$1.59	$1.47	80,507
2017-03-03	$1.68	$1.68	$1.61	$1.62	$1.50	145,606
2017-03-02	$1.67	$1.68	$1.63	$1.65	$1.53	84,817
2017-03-01	$1.65	$1.71	$1.65	$1.70	$1.57	112,735
2017-02-28	$1.65	$1.69	$1.61	$1.63	$1.51	106,195
2017-02-27	$1.67	$1.68	$1.64	$1.68	$1.56	65,612
2017-02-24	$1.68	$1.70	$1.64	$1.65	$1.53	153,404
2017-02-23	$1.72	$1.75	$1.65	$1.67	$1.55	181,584
2017-02-22	$1.77	$1.78	$1.70	$1.70	$1.57	117,978
2017-02-21	$1.77	$1.81	$1.76	$1.76	$1.63	95,519
2017-02-17	$1.73	$1.77	$1.72	$1.74	$1.61	81,426
2017-02-16	$1.75	$1.80	$1.73	$1.73	$1.60	62,738
2017-02-15	$1.80	$1.81	$1.72	$1.75	$1.62	100,979
2017-02-14	$1.85	$1.85	$1.75	$1.79	$1.66	210,435
2017-02-13	$1.69	$1.85	$1.69	$1.84	$1.70	93,623
2017-02-10	$1.70	$1.83	$1.70	$1.79	$1.66	409,334
2017-02-09	$1.67	$1.67	$1.61	$1.64	$1.52	227,882
2017-02-08	$1.68	$1.75	$1.65	$1.66	$1.54	56,563
2017-02-07	$1.69	$1.74	$1.67	$1.70	$1.57	60,397
2017-02-06	$1.72	$1.73	$1.66	$1.69	$1.57	109,612
2017-02-03	$1.73	$1.78	$1.72	$1.72	$1.59	52,463
2017-02-02	$1.75	$1.75	$1.71	$1.72	$1.59	71,544
2017-02-01	$1.73	$1.76	$1.69	$1.72	$1.59	106,893
2017-01-31	$1.75	$1.75	$1.66	$1.68	$1.56	139,125
2017-01-30	$1.73	$1.73	$1.64	$1.66	$1.54	193,490
2017-01-27	$1.77	$1.79	$1.73	$1.75	$1.62	36,027
2017-01-26	$1.74	$1.80	$1.74	$1.78	$1.65	86,060
2017-01-25	$1.76	$1.81	$1.72	$1.73	$1.60	95,056
2017-01-24	$1.71	$1.76	$1.71	$1.75	$1.62	251,361
2017-01-23	$1.72	$1.74	$1.70	$1.71	$1.58	71,881
2017-01-20	$1.74	$1.76	$1.72	$1.74	$1.61	48,871
2017-01-19	$1.73	$1.75	$1.71	$1.72	$1.59	44,628
2017-01-18	$1.78	$1.78	$1.72	$1.72	$1.59	35,401
2017-01-17	$1.78	$1.86	$1.76	$1.80	$1.67	64,786
2017-01-13	$1.75	$1.79	$1.75	$1.78	$1.65	42,168
2017-01-12	$1.80	$1.83	$1.76	$1.78	$1.65	32,189
2017-01-11	$1.78	$1.85	$1.75	$1.82	$1.69	113,875
2017-01-10	$1.76	$1.80	$1.73	$1.78	$1.65	114,073
2017-01-09	$1.80	$1.80	$1.73	$1.74	$1.61	69,964
2017-01-06	$1.83	$1.86	$1.80	$1.80	$1.67	115,287
2017-01-05	$1.86	$1.89	$1.81	$1.84	$1.70	143,105
2017-01-04	$1.81	$1.86	$1.79	$1.84	$1.70	130,790
2017-01-03	$1.73	$1.83	$1.69	$1.83	$1.69	254,951
2016-12-30	$1.67	$1.70	$1.67	$1.69	$1.57	86,372
2016-12-29	$1.69	$1.72	$1.68	$1.68	$1.56	56,615
2016-12-28	$1.70	$1.72	$1.68	$1.71	$1.58	91,477
2016-12-27	$1.67	$1.72	$1.66	$1.72	$1.59	56,953
2016-12-23	$1.68	$1.70	$1.65	$1.68	$1.56	79,083
2016-12-22	$1.71	$1.71	$1.68	$1.69	$1.57	62,932
2016-12-21	$1.70	$1.74	$1.67	$1.72	$1.59	140,633
2016-12-20	$1.66	$1.72	$1.65	$1.70	$1.57	191,459
2016-12-19	$1.74	$1.74	$1.67	$1.67	$1.55	90,052
2016-12-16	$1.67	$1.73	$1.64	$1.73	$1.60	128,987
2016-12-15	$1.70	$1.74	$1.63	$1.65	$1.53	213,227
2016-12-14	$1.85	$1.85	$1.71	$1.71	$1.58	180,397
2016-12-13	$1.78	$1.87	$1.76	$1.83	$1.69	102,386
2016-12-12	$1.78	$1.89	$1.76	$1.77	$1.64	282,802
2016-12-09	$1.73	$1.79	$1.73	$1.75	$1.62	142,611
2016-12-08	$1.70	$1.78	$1.70	$1.73	$1.60	102,773
2016-12-07	$1.70	$1.76	$1.67	$1.70	$1.57	203,058
2016-12-06	$1.80	$1.80	$1.62	$1.72	$1.59	414,662
2016-12-05	$1.90	$1.99	$1.80	$1.81	$1.68	399,066
2016-12-02	$1.95	$1.96	$1.84	$1.89	$1.75	104,537
2016-12-01	$1.82	$2.03	$1.82	$1.93	$1.78	298,004
2016-11-30	$1.78	$1.82	$1.73	$1.75	$1.62	325,642
2016-11-29	$1.75	$1.77	$1.68	$1.70	$1.57	109,093
2016-11-28	$1.78	$1.80	$1.76	$1.77	$1.64	17,466
2016-11-25	$1.78	$1.82	$1.77	$1.79	$1.66	11,548
2016-11-23	$1.77	$1.82	$1.73	$1.78	$1.65	47,504
2016-11-22	$1.83	$1.83	$1.75	$1.78	$1.65	40,129
2016-11-21	$1.83	$1.84	$1.80	$1.83	$1.69	65,396
2016-11-18	$1.76	$1.83	$1.72	$1.81	$1.68	15,488
2016-11-17	$1.79	$1.84	$1.76	$1.76	$1.63	76,843
2016-11-16	$1.78	$1.84	$1.78	$1.78	$1.65	34,781
2016-11-15	$1.79	$1.86	$1.79	$1.81	$1.68	33,039
2016-11-14	$1.76	$1.78	$1.75	$1.76	$1.63	51,574
2016-11-11	$1.79	$1.82	$1.75	$1.78	$1.65	58,409
2016-11-10	$1.82	$1.87	$1.78	$1.81	$1.68	47,356
2016-11-09	$1.78	$1.84	$1.77	$1.84	$1.70	53,058
2016-11-08	$1.79	$1.86	$1.78	$1.80	$1.67	48,421
2016-11-07	$1.80	$1.89	$1.78	$1.81	$1.68	42,166
2016-11-04	$1.82	$1.84	$1.78	$1.80	$1.67	35,074
2016-11-03	$1.83	$1.84	$1.77	$1.82	$1.69	19,305
2016-11-02	$1.78	$1.82	$1.76	$1.80	$1.67	67,015
2016-11-01	$1.83	$1.86	$1.78	$1.81	$1.68	91,577
2016-10-31	$1.84	$1.86	$1.80	$1.82	$1.69	22,748
2016-10-28	$1.85	$1.88	$1.83	$1.84	$1.70	19,018
2016-10-27	$1.85	$1.90	$1.85	$1.85	$1.71	36,659
2016-10-26	$1.92	$1.92	$1.83	$1.86	$1.72	134,129
2016-10-25	$1.96	$1.96	$1.85	$1.93	$1.79	130,735
2016-10-24	$2.02	$2.08	$1.91	$1.95	$1.81	95,941
2016-10-21	$2.03	$2.06	$2.00	$2.03	$1.88	30,259
2016-10-20	$2.05	$2.09	$2.04	$2.05	$1.90	17,124
2016-10-19	$2.09	$2.11	$2.05	$2.06	$1.91	43,686
2016-10-18	$2.10	$2.12	$2.05	$2.07	$1.92	51,756
2016-10-17	$2.11	$2.12	$2.06	$2.09	$1.94	102,990
2016-10-14	$2.13	$2.16	$2.08	$2.13	$1.97	93,556
2016-10-13	$2.07	$2.13	$2.02	$2.13	$1.97	79,831
2016-10-12	$2.07	$2.12	$2.05	$2.08	$1.93	15,855
2016-10-11	$2.12	$2.15	$2.05	$2.07	$1.92	110,439
2016-10-10	$2.06	$2.15	$2.04	$2.12	$1.96	53,724
2016-10-07	$2.10	$2.14	$2.02	$2.04	$1.89	34,543
2016-10-06	$2.07	$2.09	$2.02	$2.08	$1.93	62,793
2016-10-05	$2.06	$2.06	$2.00	$2.04	$1.89	101,066
2016-10-04	$1.97	$2.06	$1.96	$2.00	$1.85	111,012
2016-10-03	$1.99	$1.99	$1.94	$1.99	$1.84	34,362
2016-09-30	$2.00	$2.01	$1.94	$1.97	$1.82	211,335
2016-09-29	$1.97	$2.00	$1.93	$1.95	$1.81	60,242
2016-09-28	$1.82	$1.98	$1.78	$1.94	$1.80	70,778
2016-09-27	$1.83	$1.85	$1.75	$1.77	$1.64	137,160
2016-09-26	$1.92	$1.94	$1.85	$1.87	$1.73	120,266
2016-09-23	$1.95	$1.95	$1.83	$1.89	$1.75	219,290
2016-09-22	$2.02	$2.10	$1.92	$1.92	$1.78	98,323
2016-09-21	$1.97	$2.02	$1.95	$2.01	$1.86	77,796
2016-09-20	$1.99	$1.99	$1.92	$1.96	$1.82	48,103
2016-09-19	$1.98	$2.00	$1.91	$1.98	$1.83	121,470
2016-09-16	$1.93	$1.95	$1.88	$1.93	$1.79	58,359
2016-09-15	$1.91	$1.98	$1.88	$1.95	$1.81	131,823
2016-09-14	$1.99	$2.02	$1.84	$1.89	$1.75	189,422
2016-09-13	$2.06	$2.07	$1.92	$1.96	$1.82	73,551
2016-09-12	$2.16	$2.16	$2.08	$2.09	$1.94	62,464
2016-09-09	$2.00	$2.18	$2.00	$2.16	$2.00	223,250
2016-09-08	$1.98	$1.99	$1.96	$1.97	$1.82	90,631
2016-09-07	$1.93	$1.99	$1.93	$1.97	$1.82	14,736
2016-09-06	$1.93	$1.96	$1.87	$1.94	$1.80	39,336
2016-09-02	$1.91	$1.93	$1.87	$1.90	$1.76	32,262
2016-09-01	$1.85	$1.86	$1.80	$1.86	$1.72	50,697
2016-08-31	$1.86	$1.87	$1.81	$1.85	$1.71	69,512
2016-08-30	$1.81	$1.90	$1.81	$1.87	$1.73	43,897
2016-08-29	$1.82	$1.87	$1.82	$1.85	$1.71	16,604
2016-08-26	$1.90	$1.92	$1.82	$1.83	$1.69	61,528
2016-08-25	$1.89	$1.94	$1.88	$1.92	$1.78	33,533
2016-08-24	$1.95	$2.03	$1.90	$1.91	$1.77	99,241
2016-08-23	$1.89	$2.04	$1.89	$1.96	$1.82	206,342
2016-08-22	$1.99	$1.99	$1.87	$1.89	$1.75	133,042
2016-08-19	$2.11	$2.12	$2.00	$2.01	$1.86	158,922
2016-08-18	$2.01	$2.25	$1.98	$2.10	$1.94	388,292
2016-08-17	$1.95	$2.06	$1.91	$2.00	$1.85	157,007
2016-08-16	$1.92	$1.96	$1.92	$1.92	$1.78	35,563
2016-08-15	$1.92	$1.97	$1.91	$1.95	$1.81	48,985
2016-08-12	$2.00	$2.03	$1.87	$1.92	$1.78	148,750
2016-08-11	$1.65	$2.00	$1.63	$1.98	$1.83	350,877
2016-08-10	$1.62	$1.63	$1.59	$1.61	$1.49	103,505
2016-08-09	$1.61	$1.64	$1.59	$1.60	$1.48	81,707
2016-08-08	$1.63	$1.68	$1.58	$1.61	$1.49	79,395
2016-08-05	$1.59	$1.61	$1.58	$1.59	$1.47	38,808
2016-08-04	$1.56	$1.65	$1.55	$1.61	$1.49	53,902
2016-08-03	$1.60	$1.64	$1.58	$1.60	$1.48	99,232
2016-08-02	$1.67	$1.67	$1.60	$1.61	$1.49	68,741
2016-08-01	$1.63	$1.70	$1.61	$1.67	$1.55	46,406
2016-07-29	$1.64	$1.65	$1.61	$1.63	$1.51	16,688
2016-07-28	$1.61	$1.64	$1.60	$1.63	$1.51	34,157
2016-07-27	$1.72	$1.72	$1.60	$1.63	$1.51	31,108
2016-07-26	$1.61	$1.65	$1.61	$1.65	$1.53	25,303
2016-07-25	$1.70	$1.73	$1.60	$1.62	$1.50	67,557
2016-07-22	$1.75	$1.75	$1.70	$1.71	$1.58	40,306
2016-07-21	$1.72	$1.75	$1.72	$1.74	$1.61	16,769
2016-07-20	$1.71	$1.73	$1.70	$1.71	$1.58	41,073
2016-07-19	$1.79	$1.81	$1.73	$1.75	$1.62	16,400
2016-07-18	$1.76	$1.80	$1.76	$1.79	$1.66	34,768
2016-07-15	$1.82	$1.82	$1.74	$1.77	$1.64	53,768
2016-07-14	$1.76	$1.82	$1.75	$1.82	$1.69	29,490
2016-07-13	$1.79	$1.81	$1.73	$1.75	$1.62	17,258
2016-07-12	$1.75	$1.81	$1.73	$1.80	$1.67	72,266
2016-07-11	$1.80	$1.80	$1.69	$1.69	$1.57	41,357
2016-07-08	$1.75	$1.77	$1.74	$1.75	$1.62	39,884
2016-07-07	$1.85	$1.85	$1.72	$1.74	$1.61	27,022
2016-07-06	$1.77	$1.78	$1.70	$1.74	$1.61	65,602
2016-07-05	$1.82	$1.83	$1.75	$1.80	$1.67	60,275
2016-07-01	$1.82	$1.96	$1.82	$1.87	$1.73	28,120
2016-06-30	$1.84	$1.88	$1.75	$1.83	$1.69	94,385
2016-06-29	$1.89	$1.92	$1.82	$1.84	$1.70	73,337
2016-06-28	$1.78	$1.92	$1.78	$1.86	$1.72	31,222
2016-06-27	$1.80	$1.80	$1.65	$1.75	$1.62	68,919
2016-06-24	$1.79	$1.90	$1.79	$1.81	$1.68	53,004
2016-06-23	$1.84	$1.97	$1.79	$1.97	$1.82	81,483
2016-06-22	$1.72	$1.89	$1.72	$1.83	$1.69	116,055
2016-06-21	$1.60	$1.74	$1.60	$1.72	$1.59	57,097
2016-06-20	$1.68	$1.70	$1.65	$1.66	$1.54	23,227
2016-06-17	$1.62	$1.69	$1.62	$1.65	$1.53	40,029
2016-06-16	$1.61	$1.62	$1.55	$1.60	$1.48	151,267
2016-06-15	$1.65	$1.66	$1.60	$1.64	$1.52	82,359
2016-06-14	$1.72	$1.75	$1.65	$1.66	$1.54	92,783
2016-06-13	$1.76	$1.76	$1.71	$1.72	$1.59	97,157
2016-06-10	$1.82	$1.85	$1.75	$1.76	$1.63	122,564
2016-06-09	$1.79	$1.86	$1.77	$1.83	$1.69	66,685
2016-06-08	$1.77	$1.82	$1.75	$1.81	$1.68	149,879
2016-06-07	$1.73	$1.78	$1.71	$1.78	$1.65	100,586
2016-06-06	$1.75	$1.76	$1.70	$1.73	$1.60	82,282
2016-06-03	$1.69	$1.80	$1.69	$1.72	$1.59	122,511
2016-06-02	$1.70	$1.70	$1.66	$1.68	$1.56	81,644
2016-06-01	$1.70	$1.73	$1.64	$1.73	$1.60	199,990
2016-05-31	$1.71	$1.73	$1.69	$1.69	$1.57	36,328
2016-05-27	$1.77	$1.77	$1.71	$1.71	$1.58	47,209
2016-05-26	$1.77	$1.78	$1.74	$1.78	$1.65	45,649
2016-05-25	$1.72	$1.78	$1.70	$1.77	$1.64	90,709
2016-05-24	$1.78	$1.80	$1.70	$1.70	$1.57	100,775
2016-05-23	$1.75	$1.83	$1.70	$1.78	$1.65	81,185
2016-05-20	$1.82	$1.82	$1.70	$1.75	$1.62	263,236
2016-05-19	$1.83	$1.83	$1.77	$1.81	$1.68	31,947
2016-05-18	$1.92	$1.96	$1.80	$1.86	$1.72	74,402
2016-05-17	$1.94	$1.96	$1.91	$1.93	$1.79	44,854
2016-05-16	$1.97	$1.97	$1.92	$1.94	$1.80	105,043
2016-05-13	$1.97	$1.98	$1.92	$1.92	$1.78	77,156
2016-05-12	$1.91	$1.99	$1.91	$1.97	$1.82	162,720
2016-05-11	$1.95	$1.98	$1.87	$1.94	$1.80	246,205
2016-05-10	$1.87	$1.95	$1.86	$1.94	$1.80	133,251
2016-05-09	$1.91	$1.91	$1.73	$1.84	$1.70	249,212
2016-05-06	$1.86	$1.94	$1.79	$1.94	$1.80	176,222
2016-05-05	$1.92	$1.92	$1.84	$1.86	$1.72	59,428
2016-05-04	$1.91	$1.92	$1.81	$1.84	$1.70	166,602
2016-05-03	$1.89	$1.92	$1.87	$1.90	$1.76	98,282
2016-05-02	$1.92	$1.95	$1.89	$1.94	$1.79	45,850
2016-04-29	$2.00	$2.08	$1.91	$1.94	$1.80	84,544
2016-04-28	$1.99	$2.04	$1.95	$1.98	$1.83	117,961
2016-04-27	$2.02	$2.03	$1.95	$1.99	$1.84	124,964
2016-04-26	$1.95	$2.01	$1.87	$2.01	$1.86	193,080
2016-04-25	$1.96	$1.97	$1.88	$1.92	$1.78	79,306
2016-04-22	$1.88	$1.99	$1.88	$1.92	$1.78	51,870
2016-04-21	$2.10	$2.10	$1.86	$1.89	$1.75	105,721
2016-04-20	$1.90	$2.02	$1.89	$1.93	$1.79	186,804
2016-04-19	$1.81	$1.93	$1.81	$1.91	$1.77	102,078
2016-04-18	$1.69	$1.80	$1.68	$1.80	$1.67	106,792
2016-04-15	$1.74	$1.78	$1.67	$1.76	$1.63	52,994
2016-04-14	$1.80	$1.80	$1.75	$1.76	$1.63	48,353
2016-04-13	$1.81	$1.86	$1.77	$1.77	$1.64	154,942
2016-04-12	$1.74	$1.82	$1.74	$1.81	$1.67	257,594
2016-04-11	$1.76	$1.78	$1.70	$1.73	$1.60	136,662
2016-04-08	$1.71	$1.77	$1.69	$1.75	$1.62	112,729
2016-04-07	$1.65	$1.70	$1.65	$1.69	$1.57	78,365
2016-04-06	$1.65	$1.70	$1.63	$1.66	$1.54	86,061
2016-04-05	$1.65	$1.68	$1.62	$1.62	$1.50	139,878
2016-04-04	$1.70	$1.70	$1.66	$1.68	$1.56	57,903
2016-04-01	$1.62	$1.70	$1.62	$1.69	$1.57	43,968
2016-03-31	$1.70	$1.72	$1.65	$1.66	$1.54	70,289
2016-03-30	$1.66	$1.72	$1.63	$1.69	$1.57	149,465
2016-03-29	$1.62	$1.63	$1.59	$1.63	$1.51	113,449
2016-03-28	$1.66	$1.71	$1.65	$1.65	$1.53	65,339
2016-03-24	$1.63	$1.67	$1.60	$1.67	$1.55	60,289
2016-03-23	$1.66	$1.69	$1.64	$1.64	$1.52	61,777
2016-03-22	$1.69	$1.72	$1.65	$1.65	$1.53	122,153
2016-03-21	$1.65	$1.72	$1.65	$1.70	$1.57	121,416
2016-03-18	$1.72	$1.74	$1.64	$1.69	$1.57	137,962
2016-03-17	$1.69	$1.72	$1.63	$1.68	$1.55	273,454
2016-03-16	$1.64	$1.67	$1.60	$1.66	$1.54	172,791
2016-03-15	$1.65	$1.65	$1.60	$1.62	$1.50	79,597
2016-03-14	$1.69	$1.74	$1.65	$1.69	$1.57	78,104
2016-03-11	$1.71	$1.76	$1.68	$1.72	$1.59	193,904
2016-03-10	$1.57	$1.71	$1.57	$1.69	$1.57	130,381
2016-03-09	$1.65	$1.72	$1.58	$1.65	$1.53	294,121
2016-03-08	$1.84	$1.84	$1.70	$1.72	$1.59	204,791
2016-03-07	$1.74	$1.85	$1.68	$1.81	$1.68	315,464
2016-03-04	$1.64	$1.75	$1.64	$1.66	$1.54	194,426
2016-03-03	$1.48	$1.66	$1.48	$1.63	$1.51	294,057
2016-03-02	$1.46	$1.54	$1.46	$1.50	$1.39	111,674
2016-03-01	$1.45	$1.53	$1.38	$1.49	$1.38	174,198
2016-02-29	$1.44	$1.50	$1.42	$1.44	$1.33	130,405
2016-02-26	$1.53	$1.53	$1.43	$1.44	$1.33	110,820
2016-02-25	$1.35	$1.50	$1.34	$1.46	$1.35	108,086
2016-02-24	$1.29	$1.50	$1.28	$1.35	$1.25	189,096
2016-02-23	$1.42	$1.42	$1.30	$1.31	$1.21	88,995
2016-02-22	$1.44	$1.48	$1.41	$1.42	$1.32	79,453
2016-02-19	$1.38	$1.41	$1.33	$1.38	$1.28	52,144
2016-02-18	$1.42	$1.45	$1.32	$1.41	$1.31	77,506
2016-02-17	$1.25	$1.42	$1.25	$1.39	$1.29	167,600
2016-02-16	$1.26	$1.31	$1.20	$1.24	$1.15	102,522
2016-02-12	$1.23	$1.32	$1.19	$1.23	$1.14	169,230
2016-02-11	$1.19	$1.22	$1.16	$1.19	$1.10	60,592
2016-02-10	$1.21	$1.25	$1.18	$1.23	$1.14	86,716
2016-02-09	$1.19	$1.26	$1.18	$1.21	$1.12	126,834
2016-02-08	$1.23	$1.26	$1.18	$1.23	$1.14	147,847
2016-02-05	$1.28	$1.30	$1.24	$1.24	$1.15	117,304
2016-02-04	$1.28	$1.36	$1.27	$1.31	$1.21	151,994
2016-02-03	$1.26	$1.33	$1.15	$1.27	$1.18	220,481
2016-02-02	$1.32	$1.32	$1.21	$1.22	$1.13	66,457
2016-02-01	$1.40	$1.41	$1.34	$1.37	$1.27	41,362
2016-01-29	$1.45	$1.47	$1.36	$1.44	$1.33	100,561
2016-01-28	$1.38	$1.47	$1.35	$1.43	$1.32	231,807
2016-01-27	$1.24	$1.36	$1.24	$1.35	$1.25	144,587
2016-01-26	$1.19	$1.25	$1.14	$1.24	$1.15	211,533
2016-01-25	$1.18	$1.22	$1.14	$1.17	$1.08	148,115
2016-01-22	$1.17	$1.24	$1.15	$1.22	$1.13	329,187
2016-01-21	$1.05	$1.11	$1.03	$1.06	$0.98	265,086
2016-01-20	$1.07	$1.12	$1.00	$1.07	$0.99	469,867
2016-01-19	$1.22	$1.22	$1.10	$1.12	$1.04	442,963
2016-01-15	$1.32	$1.32	$1.23	$1.28	$1.19	248,382
2016-01-14	$1.26	$1.35	$1.22	$1.33	$1.23	152,010
2016-01-13	$1.38	$1.39	$1.23	$1.25	$1.16	216,396
2016-01-12	$1.45	$1.52	$1.33	$1.35	$1.25	228,178
2016-01-11	$1.64	$1.66	$1.42	$1.42	$1.32	235,648
2016-01-08	$1.64	$1.72	$1.56	$1.66	$1.54	207,452
2016-01-07	$1.66	$1.73	$1.61	$1.63	$1.51	103,499
2016-01-06	$1.71	$1.72	$1.67	$1.70	$1.57	92,907
2016-01-05	$1.76	$1.79	$1.75	$1.76	$1.63	30,315
2016-01-04	$1.81	$1.91	$1.77	$1.78	$1.65	80,454
2015-12-31	$1.77	$1.82	$1.75	$1.80	$1.67	70,129
2015-12-30	$1.71	$1.79	$1.70	$1.78	$1.65	171,806
2015-12-29	$1.70	$1.81	$1.69	$1.74	$1.61	96,804
2015-12-28	$1.79	$2.10	$1.67	$1.67	$1.55	80,885
2015-12-24	$1.89	$1.89	$1.79	$1.80	$1.67	29,710
2015-12-23	$1.79	$1.88	$1.76	$1.86	$1.72	164,836
2015-12-22	$1.70	$1.76	$1.70	$1.76	$1.63	89,487
2015-12-21	$1.68	$1.71	$1.64	$1.69	$1.57	114,247
2015-12-18	$1.64	$1.71	$1.60	$1.68	$1.56	157,527
2015-12-17	$1.53	$1.66	$1.53	$1.64	$1.52	152,143
2015-12-16	$1.62	$1.63	$1.51	$1.55	$1.44	447,473
2015-12-15	$1.67	$1.71	$1.62	$1.63	$1.51	177,259
2015-12-14	$1.64	$1.68	$1.56	$1.66	$1.54	233,954
2015-12-11	$1.67	$1.71	$1.64	$1.66	$1.54	109,801
2015-12-10	$1.69	$1.75	$1.68	$1.70	$1.55	235,013
2015-12-09	$1.79	$1.84	$1.71	$1.73	$1.58	235,648
2015-12-08	$1.78	$1.79	$1.71	$1.77	$1.61	307,971
2015-12-07	$1.95	$1.97	$1.78	$1.81	$1.65	381,821
2015-12-04	$2.15	$2.16	$1.99	$2.02	$1.84	138,679
2015-12-03	$2.11	$2.20	$2.09	$2.17	$1.98	166,859
2015-12-02	$2.14	$2.17	$2.05	$2.09	$1.91	259,274
2015-12-01	$2.02	$2.19	$2.02	$2.15	$1.96	227,620
2015-11-30	$1.99	$2.06	$1.95	$2.02	$1.84	642,902
2015-11-27	$2.02	$2.04	$1.96	$1.99	$1.82	291,611
2015-11-25	$2.06	$2.20	$2.03	$2.13	$1.94	67,953
2015-11-24	$2.05	$2.12	$2.00	$2.09	$1.91	161,794
2015-11-23	$2.00	$2.09	$1.98	$2.03	$1.85	281,611
2015-11-20	$2.00	$2.07	$1.99	$2.00	$1.82	329,812
2015-11-19	$1.96	$2.11	$1.96	$2.03	$1.85	380,393
2015-11-18	$2.08	$2.20	$1.97	$2.09	$1.91	443,599
2015-11-17	$2.05	$2.19	$1.99	$2.03	$1.85	375,323
2015-11-16	$2.16	$2.24	$1.99	$2.02	$1.84	505,992
2015-11-13	$2.33	$2.33	$2.16	$2.17	$1.98	343,497
2015-11-12	$2.32	$2.55	$2.23	$2.30	$2.10	646,825
2015-11-11	$2.68	$2.68	$2.49	$2.49	$2.27	219,102
2015-11-10	$2.68	$2.75	$2.63	$2.65	$2.42	149,518
2015-11-09	$2.72	$2.75	$2.66	$2.70	$2.46	63,292
2015-11-06	$2.72	$2.75	$2.69	$2.72	$2.48	57,135
2015-11-05	$2.67	$2.80	$2.63	$2.79	$2.55	228,317
2015-11-04	$2.73	$2.75	$2.66	$2.73	$2.49	119,347
2015-11-03	$2.70	$2.79	$2.68	$2.73	$2.49	189,903
2015-11-02	$2.71	$2.75	$2.67	$2.68	$2.45	62,273
2015-10-30	$2.64	$2.75	$2.58	$2.72	$2.48	203,528
2015-10-29	$2.64	$2.80	$2.64	$2.65	$2.42	122,733
2015-10-28	$2.58	$2.73	$2.54	$2.65	$2.42	171,166
2015-10-27	$2.55	$2.57	$2.50	$2.52	$2.30	150,069
2015-10-26	$2.67	$2.67	$2.56	$2.56	$2.34	230,555
2015-10-23	$2.69	$2.70	$2.61	$2.65	$2.42	76,102
2015-10-22	$2.68	$2.74	$2.65	$2.68	$2.45	70,066
2015-10-21	$2.72	$2.74	$2.62	$2.65	$2.42	63,239
2015-10-20	$2.67	$2.78	$2.67	$2.74	$2.50	114,020
2015-10-19	$2.72	$2.72	$2.60	$2.67	$2.44	232,461
2015-10-16	$2.84	$2.84	$2.67	$2.73	$2.49	230,959
2015-10-15	$2.72	$2.84	$2.70	$2.84	$2.59	123,287
2015-10-14	$2.77	$2.81	$2.65	$2.72	$2.48	258,032
2015-10-13	$2.83	$2.88	$2.76	$2.77	$2.53	196,788
2015-10-12	$3.03	$3.03	$2.81	$2.83	$2.58	95,607
2015-10-09	$3.08	$3.10	$2.99	$3.02	$2.76	83,760
2015-10-08	$2.95	$3.07	$2.87	$3.06	$2.79	183,186
2015-10-07	$3.03	$3.12	$2.85	$2.98	$2.72	350,708
2015-10-06	$2.84	$2.99	$2.84	$2.97	$2.71	108,243
2015-10-05	$2.84	$2.94	$2.81	$2.82	$2.57	94,709
2015-10-02	$2.66	$2.82	$2.65	$2.79	$2.55	141,555
2015-10-01	$2.69	$2.77	$2.62	$2.69	$2.45	144,527
2015-09-30	$2.61	$2.69	$2.55	$2.64	$2.41	87,321
2015-09-29	$2.66	$2.66	$2.54	$2.59	$2.36	116,752
2015-09-28	$2.59	$2.66	$2.51	$2.65	$2.42	98,937
2015-09-25	$2.71	$2.71	$2.53	$2.63	$2.40	179,413
2015-09-24	$2.68	$2.78	$2.61	$2.61	$2.38	117,821
2015-09-23	$2.88	$2.88	$2.67	$2.69	$2.45	75,508
2015-09-22	$2.72	$2.90	$2.71	$2.89	$2.64	73,821
2015-09-21	$2.68	$2.85	$2.67	$2.81	$2.56	91,131
2015-09-18	$2.85	$2.85	$2.63	$2.65	$2.42	112,062
2015-09-17	$2.86	$2.93	$2.81	$2.85	$2.60	76,430
2015-09-16	$2.74	$2.88	$2.74	$2.86	$2.61	146,097
2015-09-15	$2.67	$2.77	$2.65	$2.71	$2.47	97,744
2015-09-14	$2.72	$2.72	$2.58	$2.68	$2.45	110,148
2015-09-11	$2.70	$2.70	$2.56	$2.67	$2.44	111,328
2015-09-10	$2.66	$2.77	$2.58	$2.72	$2.44	254,688
2015-09-09	$2.82	$2.97	$2.64	$2.64	$2.36	181,416
2015-09-08	$2.77	$2.85	$2.66	$2.82	$2.53	171,708

Transglobe Energy Corp (TGA) News Headlines

Recent Transglobe Energy Corp (TGA) News

Similar Companies to Transglobe Energy Corp (TGA) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

Transglobe Energy Corp (TGA) Exchange: NASDAQ