Teranga Gold Corporation (TGCDF) Stock

Data as of April 25, 2024

$9.75 ($0.05) 0.51%

Teranga Gold Corporation - Daily Information

Click for more stock information on Teranga Gold Corporation.

Daily Information	Data
Date	April 25, 2024
Open	$9.72
Previous Close	$9.75
High	$9.90
Low	$9.66
Adjusted Open	$9.72
Previous Adjusted Close	$9.75
Adjusted High	$9.90
Adjusted Low	$9.66

About Teranga Gold Corporation (TGCDF)

No Description Available

Invest in Teranga Gold Corporation (TGCDF)

$417 million in distributions.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Teranga Gold Corporation (TGCDF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-12	$9.72	$9.90	$9.66	$9.75	$9.75	17,044
2021-02-11	$10.00	$10.10	$9.69	$9.70	$9.70	8,735
2021-02-10	$10.15	$10.15	$10.01	$10.11	$10.11	7,910
2021-02-09	$10.06	$10.11	$10.02	$10.11	$10.11	7,910
2021-02-08	$10.47	$10.49	$10.30	$10.30	$10.30	19,063
2021-02-05	$10.36	$10.47	$10.33	$10.33	$10.33	3,555
2021-02-04	$9.99	$10.20	$9.97	$10.20	$10.20	7,121
2021-02-03	$10.11	$10.40	$10.09	$10.40	$10.40	4,169
2021-02-02	$9.73	$10.00	$9.73	$9.93	$9.93	14,829
2021-02-01	$10.18	$10.30	$9.87	$10.08	$10.08	24,392
2021-01-29	$10.17	$10.17	$9.97	$9.97	$9.97	9,296
2021-01-28	$9.54	$9.65	$9.29	$9.64	$9.64	33,887
2021-01-27	$9.48	$9.50	$9.01	$9.08	$9.08	184,681
2021-01-26	$9.81	$9.81	$9.59	$9.59	$9.59	12,636
2021-01-25	$10.03	$10.04	$9.70	$9.70	$9.70	5,064
2021-01-22	$9.76	$9.90	$9.76	$9.76	$9.76	7,110
2021-01-21	$10.13	$10.13	$9.84	$10.07	$10.07	15,599
2021-01-20	$9.40	$10.14	$9.40	$10.10	$10.10	32,188
2021-01-19	$9.81	$10.09	$9.73	$9.82	$9.82	18,368
2021-01-15	$10.25	$10.25	$9.83	$9.84	$9.84	33,718
2021-01-14	$10.48	$10.61	$10.40	$10.40	$10.40	3,277
2021-01-13	$10.70	$10.77	$10.47	$10.48	$10.48	10,966
2021-01-12	$10.61	$10.72	$10.57	$10.67	$10.67	8,707
2021-01-11	$10.60	$11.06	$10.60	$10.85	$10.85	21,603
2021-01-08	$11.65	$11.65	$10.95	$11.08	$11.08	23,822
2021-01-07	$12.04	$12.04	$11.85	$11.86	$11.86	6,558
2021-01-06	$11.77	$12.01	$11.60	$12.01	$12.01	6,496
2021-01-05	$12.00	$12.03	$11.80	$12.00	$12.00	93,821
2021-01-04	$10.84	$12.00	$10.84	$12.00	$12.00	28,430
2020-12-31	$11.05	$11.05	$10.68	$10.77	$10.77	6,762
2020-12-30	$10.74	$10.97	$10.74	$10.95	$10.95	12,411
2020-12-29	$10.79	$10.93	$10.70	$10.70	$10.70	12,139
2020-12-28	$11.28	$11.28	$10.91	$11.23	$11.23	2,901
2020-12-24	$10.90	$11.00	$10.88	$11.00	$11.00	5,296
2020-12-23	$11.00	$11.00	$10.84	$10.89	$10.89	6,028
2020-12-22	$11.20	$11.25	$10.73	$10.84	$10.84	26,906
2020-12-21	$11.52	$11.69	$11.43	$11.48	$11.48	23,532
2020-12-18	$11.53	$11.74	$11.40	$11.42	$11.42	14,416
2020-12-17	$11.32	$11.71	$10.92	$11.53	$11.53	29,603
2020-12-16	$11.22	$11.30	$11.06	$11.27	$11.27	16,800
2020-12-15	$11.00	$11.08	$10.94	$11.08	$11.08	4,998
2020-12-14	$10.85	$10.85	$10.63	$10.63	$10.63	13,665
2020-12-11	$10.82	$10.93	$10.71	$10.78	$10.78	10,015
2020-12-10	$11.12	$11.25	$10.94	$11.04	$11.04	11,177
2020-12-09	$11.00	$11.15	$10.79	$10.91	$10.91	13,948
2020-12-08	$11.21	$11.21	$11.03	$11.14	$11.14	4,760
2020-12-07	$10.80	$11.30	$10.80	$11.12	$11.12	11,306
2020-12-04	$11.05	$11.06	$10.88	$10.88	$10.88	14,766
2020-12-03	$11.10	$11.10	$10.92	$10.92	$10.92	22,271
2020-12-02	$10.74	$11.26	$10.74	$11.25	$11.25	33,763
2020-12-01	$11.10	$11.32	$11.01	$11.32	$11.32	50,061
2020-11-30	$10.43	$11.02	$10.36	$11.02	$11.02	3,707
2020-11-27	$10.20	$10.54	$10.17	$10.54	$10.54	6,197
2020-11-25	$10.45	$10.60	$10.40	$10.53	$10.53	11,167
2020-11-24	$9.48	$10.34	$9.48	$10.25	$10.25	15,247
2020-11-23	$10.18	$11.00	$10.18	$10.30	$10.30	58,554
2020-11-20	$11.07	$11.29	$10.88	$11.04	$11.04	13,654
2020-11-19	$10.70	$11.10	$10.65	$10.98	$10.98	47,319
2020-11-18	$11.00	$11.16	$10.76	$10.82	$10.82	22,028
2020-11-17	$10.78	$11.05	$10.73	$11.03	$11.03	16,967
2020-11-16	$10.90	$11.15	$10.27	$11.10	$11.10	147,846
2020-11-13	$10.82	$10.82	$10.48	$10.50	$10.50	14,555
2020-11-12	$10.26	$10.78	$10.02	$10.71	$10.71	12,312
2020-11-11	$9.99	$10.11	$9.90	$10.09	$10.09	14,383
2020-11-10	$11.73	$11.73	$10.10	$10.16	$10.16	35,736
2020-11-09	$10.19	$10.78	$9.89	$10.08	$10.08	25,601
2020-11-06	$11.51	$11.51	$10.87	$10.99	$10.99	10,591
2020-11-05	$10.85	$11.34	$10.80	$11.34	$11.34	6,842
2020-11-04	$10.73	$10.73	$10.31	$10.31	$10.31	4,566
2020-11-03	$10.65	$10.67	$10.59	$10.64	$10.64	2,700
2020-11-02	$10.35	$10.45	$9.93	$10.40	$10.40	6,609
2020-10-30	$10.22	$10.40	$10.15	$10.38	$10.38	5,221
2020-10-29	$10.22	$10.60	$10.20	$10.50	$10.50	15,675
2020-10-28	$10.68	$10.68	$10.34	$10.37	$10.37	11,605
2020-10-27	$11.40	$11.44	$11.39	$11.44	$11.44	1,908
2020-10-26	$10.89	$11.51	$10.89	$11.00	$11.00	8,654
2020-10-23	$11.61	$12.00	$11.40	$11.48	$11.48	26,787
2020-10-22	$10.75	$11.61	$10.75	$11.61	$11.61	11,796
2020-10-21	$11.00	$11.10	$10.87	$10.95	$10.95	8,462
2020-10-20	$10.54	$10.70	$10.39	$10.63	$10.63	8,052
2020-10-19	$10.68	$10.76	$10.49	$10.49	$10.49	5,525
2020-10-16	$10.80	$10.80	$10.61	$10.62	$10.62	9,426
2020-10-15	$10.75	$10.78	$10.63	$10.78	$10.78	3,557
2020-10-14	$10.87	$11.00	$10.73	$11.00	$11.00	6,987
2020-10-13	$10.64	$10.77	$10.59	$10.77	$10.77	5,385
2020-10-12	$10.82	$11.19	$10.80	$11.15	$11.15	3,475
2020-10-09	$11.20	$11.20	$10.83	$11.10	$11.10	14,438
2020-10-08	$10.25	$10.40	$10.22	$10.39	$10.39	33,250
2020-10-07	$10.38	$10.38	$10.09	$10.09	$10.09	40,601
2020-10-06	$11.10	$11.15	$10.77	$10.77	$10.77	13,915
2020-10-05	$10.84	$11.13	$10.75	$10.92	$10.92	12,510
2020-10-02	$10.59	$10.77	$10.50	$10.75	$10.75	9,141
2020-10-01	$10.59	$10.78	$10.59	$10.65	$10.65	6,004
2020-09-30	$10.35	$10.59	$10.35	$10.55	$10.55	5,485
2020-09-29	$10.31	$10.61	$10.31	$10.45	$10.45	8,313
2020-09-28	$9.90	$10.35	$9.90	$10.20	$10.20	23,374
2020-09-25	$9.84	$10.28	$9.84	$10.18	$10.18	7,558
2020-09-24	$9.35	$10.51	$9.35	$10.35	$10.35	31,002
2020-09-23	$9.97	$10.41	$9.63	$9.63	$9.63	21,851
2020-09-22	$10.85	$10.85	$10.49	$10.65	$10.65	10,195
2020-09-21	$10.75	$11.24	$10.75	$10.79	$10.79	21,034
2020-09-18	$11.17	$11.81	$11.17	$11.81	$11.81	9,652
2020-09-17	$11.45	$11.45	$11.15	$11.21	$11.21	26,859
2020-09-16	$12.18	$12.18	$11.55	$11.64	$11.64	13,166
2020-09-15	$12.03	$12.03	$11.63	$11.69	$11.69	9,492
2020-09-14	$11.65	$11.88	$11.57	$11.86	$11.86	17,309
2020-09-11	$10.69	$11.74	$10.69	$11.12	$11.12	7,119
2020-09-10	$11.75	$12.00	$11.38	$11.49	$11.49	69,534
2020-09-09	$11.22	$11.63	$11.13	$11.52	$11.52	35,623
2020-09-08	$10.99	$11.11	$10.71	$10.99	$10.99	9,825
2020-09-04	$11.08	$11.21	$10.71	$11.19	$11.19	59,751
2020-09-03	$10.89	$11.46	$10.64	$11.45	$11.45	14,091
2020-09-02	$11.00	$11.40	$10.92	$11.37	$11.37	7,150
2020-09-01	$11.83	$11.95	$11.32	$11.40	$11.40	24,360
2020-08-31	$11.43	$11.94	$11.39	$11.69	$11.69	15,721
2020-08-28	$11.36	$11.50	$11.18	$11.35	$11.35	23,712
2020-08-27	$11.59	$11.60	$10.95	$11.23	$11.23	7,382
2020-08-26	$11.08	$11.62	$11.08	$11.52	$11.52	27,166
2020-08-25	$11.03	$11.05	$10.72	$11.03	$11.03	32,661
2020-08-24	$11.11	$11.19	$10.99	$10.99	$10.99	19,535
2020-08-21	$11.04	$11.16	$10.93	$11.16	$11.16	12,495
2020-08-20	$10.46	$11.39	$10.36	$11.28	$11.28	26,096
2020-08-19	$11.93	$11.93	$10.96	$11.09	$11.09	26,568
2020-08-18	$11.80	$11.80	$11.28	$11.53	$11.53	13,709
2020-08-17	$11.00	$11.50	$11.00	$11.50	$11.50	35,300
2020-08-14	$10.69	$10.76	$10.50	$10.71	$10.71	20,103
2020-08-13	$10.87	$11.04	$10.66	$10.91	$10.91	39,121
2020-08-12	$10.86	$10.88	$10.39	$10.62	$10.62	33,359
2020-08-11	$11.22	$11.22	$10.00	$10.64	$10.64	77,445
2020-08-10	$11.88	$11.91	$11.21	$11.21	$11.21	36,314
2020-08-07	$11.80	$11.88	$11.24	$11.34	$11.34	26,872
2020-08-06	$12.27	$12.82	$11.59	$12.07	$12.07	56,031
2020-08-05	$12.22	$12.57	$11.84	$12.27	$12.27	49,642
2020-08-04	$12.15	$12.15	$11.29	$11.96	$11.96	49,438
2020-08-03	$11.71	$12.22	$11.63	$12.15	$12.15	29,183
2020-07-31	$11.49	$11.68	$11.47	$11.66	$11.66	17,880
2020-07-30	$11.50	$11.50	$11.09	$11.24	$11.24	20,425
2020-07-29	$11.95	$11.95	$11.24	$11.55	$11.55	25,930
2020-07-28	$10.75	$12.07	$10.75	$11.67	$11.67	60,493
2020-07-27	$11.20	$11.65	$11.00	$11.30	$11.30	139,305
2020-07-24	$10.51	$10.95	$10.48	$10.87	$10.87	32,298
2020-07-23	$10.11	$10.83	$10.11	$10.53	$10.53	25,215
2020-07-22	$10.57	$10.88	$10.52	$10.65	$10.65	26,546
2020-07-21	$11.00	$11.06	$10.48	$10.48	$10.48	20,951
2020-07-20	$10.21	$10.50	$10.16	$10.48	$10.48	29,940
2020-07-17	$9.68	$10.16	$9.68	$10.13	$10.13	23,800
2020-07-16	$9.69	$9.69	$9.52	$9.59	$9.59	6,100
2020-07-15	$9.48	$9.79	$9.48	$9.63	$9.63	10,200
2020-07-14	$9.11	$9.59	$9.11	$9.59	$9.59	36,000
2020-07-13	$9.87	$9.98	$9.33	$9.33	$9.33	14,400
2020-07-10	$10.42	$10.42	$9.44	$9.69	$9.69	8,100
2020-07-09	$10.25	$10.25	$9.70	$9.89	$9.89	12,800
2020-07-08	$9.73	$10.13	$9.71	$10.08	$10.08	46,500
2020-07-07	$9.10	$9.58	$9.10	$9.51	$9.51	25,600
2020-07-06	$9.20	$9.20	$8.90	$9.03	$9.03	15,700
2020-07-02	$9.15	$9.15	$8.87	$9.05	$9.05	45,600
2020-07-01	$9.39	$9.39	$8.90	$9.12	$9.12	24,300
2020-06-30	$9.11	$9.20	$8.75	$9.12	$9.12	38,700
2020-06-29	$8.70	$8.86	$8.52	$8.78	$8.78	35,387
2020-06-26	$8.42	$8.81	$8.25	$8.78	$8.78	45,926
2020-06-25	$8.27	$8.48	$8.21	$8.48	$8.48	10,179
2020-06-24	$8.47	$8.57	$8.11	$8.41	$8.41	98,151
2020-06-23	$8.26	$8.59	$8.25	$8.54	$8.54	56,499
2020-06-22	$7.95	$8.36	$7.93	$8.05	$8.05	33,019
2020-06-19	$7.87	$8.10	$7.61	$7.71	$7.71	32,030
2020-06-18	$7.78	$7.85	$7.56	$7.74	$7.74	5,641
2020-06-17	$7.20	$7.85	$7.20	$7.58	$7.58	9,360
2020-06-16	$7.71	$7.95	$7.50	$7.57	$7.57	12,530
2020-06-15	$7.56	$7.77	$7.26	$7.77	$7.77	5,771
2020-06-12	$7.69	$7.75	$7.37	$7.61	$7.61	34,201
2020-06-11	$8.33	$8.33	$7.41	$7.61	$7.61	24,351
2020-06-10	$7.41	$8.08	$7.19	$8.04	$8.04	10,126
2020-06-09	$7.71	$7.71	$7.20	$7.45	$7.45	16,443
2020-06-08	$7.24	$7.40	$7.00	$7.33	$7.33	16,810
2020-06-05	$7.04	$7.21	$6.84	$7.17	$7.17	52,395
2020-06-04	$7.17	$7.45	$7.12	$7.43	$7.43	56,182
2020-06-03	$6.69	$7.24	$6.69	$7.02	$7.02	17,865
2020-06-02	$8.20	$8.20	$7.20	$7.40	$7.40	48,044
2020-06-01	$7.89	$7.95	$7.69	$7.72	$7.72	22,604
2020-05-29	$8.33	$8.33	$7.76	$7.86	$7.86	23,523
2020-05-28	$7.67	$7.97	$7.67	$7.77	$7.77	17,563
2020-05-27	$7.45	$7.62	$7.08	$7.55	$7.55	53,385
2020-05-26	$8.11	$8.11	$7.50	$7.60	$7.60	82,483
2020-05-22	$8.12	$8.25	$7.97	$8.14	$8.14	18,248
2020-05-21	$8.01	$8.01	$7.72	$7.92	$7.92	20,537
2020-05-20	$7.99	$8.40	$7.97	$8.08	$8.08	41,751
2020-05-19	$8.18	$8.50	$8.07	$8.39	$8.39	44,835
2020-05-18	$8.28	$8.28	$8.00	$8.18	$8.18	28,742
2020-05-15	$7.67	$8.31	$7.65	$8.18	$8.18	84,045
2020-05-14	$7.18	$7.85	$7.18	$7.49	$7.49	83,448
2020-05-13	$7.27	$7.53	$7.07	$7.20	$7.20	16,739
2020-05-12	$7.37	$7.54	$7.09	$7.13	$7.13	26,889
2020-05-11	$7.70	$7.75	$7.10	$7.14	$7.14	64,815
2020-05-08	$7.52	$7.83	$7.52	$7.70	$7.70	52,579
2020-05-07	$7.21	$7.52	$7.11	$7.42	$7.42	49,170
2020-05-06	$7.25	$7.38	$7.09	$7.20	$7.20	28,886
2020-05-05	$7.20	$7.36	$7.06	$7.23	$7.23	18,858
2020-05-04	$7.17	$7.32	$7.04	$7.20	$7.20	49,740
2020-05-01	$6.42	$7.17	$6.42	$7.17	$7.17	22,420
2020-04-30	$6.69	$7.16	$6.69	$6.92	$6.92	12,308
2020-04-29	$7.20	$7.27	$6.99	$7.24	$7.24	40,231
2020-04-28	$7.58	$7.58	$7.07	$7.18	$7.18	34,117
2020-04-27	$7.05	$7.68	$7.05	$7.39	$7.39	75,148
2020-04-24	$7.58	$7.58	$7.10	$7.33	$7.33	23,734
2020-04-23	$7.50	$7.59	$7.05	$7.27	$7.27	85,311
2020-04-22	$7.25	$7.38	$7.17	$7.37	$7.37	50,052
2020-04-21	$6.76	$7.10	$6.66	$7.10	$7.10	34,572
2020-04-20	$6.42	$7.22	$6.42	$7.11	$7.11	60,651
2020-04-17	$7.06	$7.08	$6.69	$6.91	$6.91	81,288
2020-04-16	$7.17	$7.44	$7.06	$7.44	$7.44	143,589
2020-04-15	$6.57	$7.20	$6.48	$7.14	$7.14	260,987
2020-04-14	$7.31	$7.39	$6.72	$6.90	$6.90	162,313
2020-04-13	$6.63	$6.87	$6.09	$6.86	$6.86	218,644
2020-04-09	$6.20	$6.44	$6.00	$6.34	$6.34	434,839
2020-04-08	$5.61	$5.85	$5.30	$5.80	$5.80	85,179
2020-04-07	$5.39	$5.65	$5.26	$5.55	$5.55	58,587
2020-04-06	$5.05	$5.32	$5.00	$5.20	$5.20	71,710
2020-04-03	$5.00	$5.03	$4.80	$4.88	$4.88	25,844
2020-04-02	$5.02	$5.16	$4.95	$4.96	$4.96	66,443
2020-04-01	$4.77	$5.06	$4.72	$4.96	$4.96	32,632
2020-03-31	$4.74	$5.16	$4.70	$4.91	$4.91	28,867
2020-03-30	$4.80	$5.16	$4.67	$4.85	$4.85	32,683
2020-03-27	$5.00	$5.00	$4.70	$4.92	$4.92	69,987
2020-03-26	$5.41	$5.50	$4.95	$5.17	$5.17	72,840
2020-03-25	$5.20	$5.52	$4.99	$5.20	$5.20	67,121
2020-03-24	$4.80	$5.22	$4.59	$5.03	$5.03	77,985
2020-03-23	$3.70	$4.31	$3.70	$4.16	$4.16	168,582
2020-03-20	$3.59	$4.17	$3.59	$3.94	$3.94	90,075
2020-03-19	$3.22	$4.07	$3.19	$3.75	$3.75	38,459
2020-03-18	$4.00	$4.30	$3.49	$3.61	$3.61	66,294
2020-03-17	$3.49	$4.27	$3.43	$4.17	$4.17	136,325
2020-03-16	$3.25	$3.65	$2.84	$3.43	$3.43	128,914
2020-03-13	$4.00	$4.31	$3.33	$3.41	$3.41	425,173
2020-03-12	$4.05	$4.35	$3.47	$4.00	$4.00	162,231
2020-03-11	$5.17	$5.24	$4.68	$4.80	$4.80	98,280
2020-03-10	$5.49	$5.50	$5.10	$5.24	$5.24	39,854
2020-03-09	$5.15	$5.64	$4.90	$5.47	$5.47	81,781
2020-03-06	$5.79	$5.92	$5.54	$5.92	$5.92	32,196
2020-03-05	$5.50	$6.00	$5.50	$5.91	$5.91	36,840
2020-03-04	$5.52	$5.56	$5.28	$5.40	$5.40	20,062
2020-03-03	$5.26	$5.62	$5.20	$5.46	$5.46	27,647
2020-03-02	$5.21	$5.46	$5.10	$5.23	$5.23	45,793
2020-02-28	$5.20	$5.43	$4.95	$5.16	$5.16	108,829
2020-02-27	$6.13	$6.13	$5.60	$5.85	$5.85	68,992
2020-02-26	$6.06	$6.25	$6.03	$6.10	$6.10	27,472
2020-02-25	$6.02	$6.37	$5.95	$6.12	$6.12	40,278
2020-02-24	$6.55	$6.56	$6.08	$6.15	$6.15	113,150
2020-02-21	$6.83	$6.83	$6.26	$6.39	$6.39	66,564
2020-02-20	$6.36	$6.68	$6.32	$6.42	$6.42	73,449
2020-02-19	$6.15	$6.27	$6.12	$6.24	$6.24	57,168
2020-02-18	$5.81	$6.08	$5.78	$6.02	$6.02	125,169
2020-02-14	$5.82	$5.85	$5.80	$5.80	$5.80	25,228
2020-02-13	$5.59	$5.76	$5.46	$5.74	$5.74	35,677
2020-02-12	$5.44	$5.57	$5.43	$5.57	$5.57	7,494
2020-02-11	$5.57	$5.57	$5.40	$5.48	$5.48	7,119
2020-02-10	$5.47	$5.59	$5.47	$5.55	$5.55	7,665
2020-02-07	$5.51	$5.51	$5.45	$5.48	$5.48	15,465
2020-02-06	$5.37	$5.49	$5.35	$5.49	$5.49	3,440
2020-02-05	$5.30	$5.41	$5.28	$5.32	$5.32	45,608
2020-02-04	$5.40	$5.40	$5.17	$5.30	$5.30	43,227
2020-02-03	$5.71	$5.71	$5.50	$5.54	$5.54	8,712
2020-01-31	$5.66	$5.78	$5.65	$5.66	$5.66	70,602
2020-01-30	$5.58	$5.65	$5.50	$5.50	$5.50	19,959
2020-01-29	$5.45	$5.59	$5.43	$5.59	$5.59	60,147
2020-01-28	$5.55	$5.58	$5.47	$5.53	$5.53	13,841
2020-01-27	$5.58	$5.70	$5.56	$5.60	$5.60	20,614
2020-01-24	$5.23	$5.55	$5.23	$5.55	$5.55	10,690
2020-01-23	$5.43	$5.48	$5.36	$5.36	$5.36	17,275
2020-01-22	$5.35	$5.45	$5.29	$5.36	$5.36	44,087
2020-01-21	$5.42	$5.42	$5.30	$5.38	$5.38	43,753
2020-01-17	$5.56	$5.56	$5.39	$5.47	$5.47	7,422
2020-01-16	$5.59	$5.65	$5.48	$5.53	$5.53	13,819
2020-01-15	$5.40	$5.58	$5.39	$5.56	$5.56	11,142
2020-01-14	$5.34	$5.36	$5.14	$5.36	$5.36	15,429
2020-01-13	$5.49	$5.49	$5.35	$5.36	$5.36	34,542
2020-01-10	$5.43	$5.57	$5.43	$5.54	$5.54	14,556
2020-01-09	$5.33	$5.45	$5.33	$5.39	$5.39	6,149
2020-01-08	$5.51	$5.51	$5.26	$5.34	$5.34	35,524
2020-01-07	$5.41	$5.71	$5.41	$5.58	$5.58	38,205
2020-01-06	$5.35	$5.40	$5.19	$5.28	$5.28	309,744
2020-01-03	$5.30	$5.40	$5.28	$5.29	$5.29	20,732
2020-01-02	$5.40	$5.44	$5.22	$5.25	$5.25	134,310
2019-12-31	$5.31	$5.40	$5.31	$5.40	$5.40	17,940
2019-12-30	$5.17	$5.29	$5.13	$5.27	$5.27	20,361
2019-12-27	$5.18	$5.22	$5.10	$5.11	$5.11	37,225
2019-12-26	$5.40	$5.40	$5.14	$5.29	$5.29	15,411
2019-12-24	$4.95	$5.23	$4.95	$5.12	$5.12	40,793
2019-12-23	$4.72	$4.85	$4.72	$4.83	$4.83	12,668
2019-12-20	$4.70	$4.71	$4.63	$4.71	$4.71	15,289
2019-12-19	$4.49	$4.79	$4.48	$4.75	$4.75	17,140
2019-12-18	$4.53	$4.53	$4.40	$4.41	$4.41	19,407
2019-12-17	$4.53	$4.61	$4.50	$4.52	$4.52	13,412
2019-12-16	$4.55	$4.66	$4.55	$4.55	$4.55	15,899
2019-12-13	$4.75	$4.75	$4.51	$4.56	$4.56	12,837
2019-12-12	$4.83	$4.93	$4.70	$4.73	$4.73	84,050
2019-12-11	$4.63	$4.88	$4.54	$4.78	$4.78	188,222
2019-12-10	$3.98	$4.70	$3.98	$4.64	$4.64	230,211
2019-12-09	$4.21	$4.29	$4.21	$4.23	$4.23	7,740
2019-12-06	$4.47	$4.47	$4.25	$4.26	$4.26	33,932
2019-12-05	$4.55	$4.56	$4.40	$4.40	$4.40	21,542
2019-12-04	$4.45	$4.52	$4.24	$4.46	$4.46	30,316
2019-12-03	$4.42	$4.62	$4.42	$4.45	$4.45	247,039
2019-12-02	$4.22	$4.38	$4.21	$4.34	$4.34	47,024
2019-11-29	$4.17	$4.23	$4.17	$4.22	$4.22	11,800
2019-11-27	$4.05	$4.17	$4.04	$4.17	$4.17	31,053
2019-11-26	$3.96	$4.13	$3.95	$4.13	$4.13	18,021
2019-11-25	$3.96	$4.08	$3.95	$3.95	$3.95	25,364
2019-11-22	$4.06	$4.06	$4.03	$4.03	$4.03	6,150
2019-11-21	$4.29	$4.29	$4.06	$4.06	$4.06	8,636
2019-11-20	$4.16	$4.20	$4.14	$4.18	$4.18	14,770
2019-11-19	$4.17	$4.20	$4.17	$4.17	$4.17	3,214
2019-11-18	$4.07	$4.18	$4.07	$4.18	$4.18	8,704
2019-11-15	$4.08	$4.12	$4.06	$4.06	$4.06	16,750
2019-11-14	$3.93	$4.11	$3.92	$4.08	$4.08	17,206
2019-11-13	$3.96	$4.00	$3.96	$3.96	$3.96	3,705
2019-11-12	$3.84	$3.96	$3.84	$3.96	$3.96	17,086
2019-11-11	$4.05	$4.07	$3.98	$4.00	$4.00	4,671
2019-11-08	$3.90	$4.05	$3.87	$4.00	$4.00	13,149
2019-11-07	$4.08	$4.08	$3.86	$3.89	$3.89	21,408
2019-11-06	$4.08	$4.18	$4.08	$4.15	$4.15	15,900
2019-11-05	$4.22	$4.22	$4.04	$4.07	$4.07	16,225
2019-11-04	$4.29	$4.37	$4.28	$4.33	$4.33	66,904
2019-11-01	$4.00	$4.30	$4.00	$4.30	$4.30	15,006
2019-10-31	$4.00	$4.22	$4.00	$4.08	$4.08	26,915
2019-10-30	$3.99	$4.00	$3.95	$4.00	$4.00	16,670
2019-10-29	$3.98	$3.98	$3.96	$3.96	$3.96	4,840
2019-10-28	$3.94	$3.98	$3.91	$3.91	$3.91	7,065
2019-10-25	$4.07	$4.09	$3.98	$3.98	$3.98	6,946
2019-10-24	$3.95	$4.05	$3.95	$4.05	$4.05	6,135
2019-10-23	$3.94	$3.94	$3.89	$3.90	$3.90	2,485
2019-10-22	$3.89	$3.91	$3.89	$3.91	$3.91	6,754
2019-10-21	$3.96	$3.96	$3.87	$3.89	$3.89	81,479
2019-10-18	$3.90	$3.97	$3.86	$3.95	$3.95	27,542
2019-10-17	$3.80	$3.99	$3.79	$3.92	$3.92	9,522
2019-10-16	$3.79	$3.81	$3.75	$3.79	$3.79	7,324
2019-10-15	$3.83	$3.83	$3.74	$3.74	$3.74	3,582
2019-10-14	$3.90	$4.15	$3.90	$3.91	$3.91	27,100
2019-10-11	$3.80	$3.89	$3.80	$3.86	$3.86	870
2019-10-10	$3.92	$3.97	$3.92	$3.97	$3.97	450
2019-10-09	$4.12	$4.12	$3.96	$3.98	$3.98	25,432
2019-10-08	$4.00	$4.10	$4.00	$4.10	$4.10	11,904
2019-10-07	$4.00	$4.03	$3.97	$3.98	$3.98	5,409
2019-10-04	$3.92	$4.03	$3.92	$4.00	$4.00	3,350
2019-10-03	$3.85	$3.94	$3.85	$3.89	$3.89	18,124
2019-10-02	$3.82	$3.83	$3.75	$3.79	$3.79	65,268
2019-10-01	$3.60	$3.77	$3.56	$3.72	$3.72	20,800
2019-09-30	$3.90	$3.93	$3.65	$3.69	$3.69	62,502
2019-09-27	$3.91	$3.93	$3.82	$3.91	$3.91	12,813
2019-09-26	$4.10	$4.10	$4.00	$4.06	$4.06	38,479
2019-09-25	$4.36	$4.36	$4.00	$4.07	$4.07	69,352
2019-09-24	$4.17	$4.28	$4.15	$4.28	$4.28	26,468
2019-09-23	$4.10	$4.18	$4.10	$4.13	$4.13	10,992
2019-09-20	$3.96	$4.08	$3.93	$4.03	$4.03	10,148
2019-09-19	$3.97	$4.02	$3.95	$4.01	$4.01	57,243
2019-09-18	$3.91	$4.06	$3.91	$3.91	$3.91	13,336
2019-09-17	$4.05	$4.12	$3.99	$4.02	$4.02	56,441
2019-09-16	$4.10	$4.10	$3.97	$3.98	$3.98	97,390
2019-09-13	$4.17	$4.26	$4.05	$4.05	$4.05	18,858
2019-09-12	$4.20	$4.21	$3.98	$3.98	$3.98	9,270
2019-09-11	$4.09	$4.13	$4.07	$4.07	$4.07	3,637
2019-09-10	$3.99	$4.10	$3.99	$4.10	$4.10	7,644
2019-09-09	$4.06	$4.11	$4.05	$4.08	$4.08	30,446
2019-09-06	$4.05	$4.05	$4.01	$4.02	$4.02	1,900
2019-09-05	$4.25	$4.25	$4.07	$4.07	$4.07	57,944
2019-09-04	$4.10	$4.25	$4.10	$4.24	$4.24	14,215
2019-09-03	$4.06	$4.22	$3.98	$4.13	$4.13	20,847
2019-08-30	$4.10	$4.10	$4.04	$4.05	$4.05	16,459
2019-08-29	$4.20	$4.25	$4.10	$4.12	$4.12	49,105
2019-08-28	$4.25	$4.28	$4.23	$4.28	$4.28	22,995
2019-08-27	$4.17	$4.23	$4.17	$4.19	$4.19	37,147
2019-08-26	$4.23	$4.23	$3.70	$4.20	$4.20	9,152
2019-08-23	$3.95	$4.17	$3.95	$4.13	$4.13	32,910
2019-08-22	$3.83	$3.92	$3.83	$3.90	$3.90	3,347
2019-08-21	$4.00	$4.00	$3.94	$3.95	$3.95	10,097
2019-08-20	$3.83	$4.01	$3.83	$3.99	$3.99	8,561
2019-08-19	$3.80	$3.89	$3.65	$3.82	$3.82	87,401
2019-08-16	$4.06	$4.06	$3.88	$3.91	$3.91	16,584
2019-08-15	$3.97	$4.10	$3.97	$4.10	$4.10	16,945
2019-08-14	$4.05	$4.14	$3.99	$4.03	$4.03	35,176
2019-08-13	$4.08	$4.14	$3.98	$4.12	$4.12	82,299
2019-08-12	$3.95	$4.26	$3.95	$4.20	$4.20	17,686
2019-08-09	$4.07	$4.19	$4.07	$4.09	$4.09	45,176
2019-08-08	$3.95	$4.13	$3.95	$4.11	$4.11	4,698
2019-08-07	$4.22	$4.22	$4.11	$4.12	$4.12	18,175
2019-08-06	$3.90	$4.14	$3.58	$4.12	$4.12	44,364
2019-08-05	$4.00	$4.10	$3.92	$4.10	$4.10	18,225
2019-08-02	$4.11	$4.11	$3.94	$3.94	$3.94	7,528
2019-08-01	$3.63	$4.05	$3.60	$4.05	$4.05	28,771
2019-07-31	$4.16	$4.16	$3.90	$3.90	$3.90	13,064
2019-07-30	$4.00	$4.18	$3.86	$4.15	$4.15	36,616
2019-07-29	$3.85	$3.96	$3.85	$3.96	$3.96	9,772
2019-07-26	$3.80	$3.89	$3.79	$3.88	$3.88	17,228
2019-07-25	$3.84	$3.85	$3.72	$3.75	$3.75	12,393
2019-07-24	$3.66	$3.85	$3.66	$3.84	$3.84	94,482
2019-07-23	$3.59	$3.71	$3.57	$3.66	$3.66	98,958
2019-07-22	$3.62	$3.62	$3.54	$3.55	$3.55	5,588
2019-07-19	$3.58	$3.60	$3.49	$3.58	$3.58	27,262
2019-07-18	$3.40	$3.60	$3.40	$3.60	$3.60	64,588
2019-07-17	$3.25	$3.40	$3.25	$3.34	$3.34	25,526
2019-07-16	$3.27	$3.32	$3.23	$3.25	$3.25	30,997
2019-07-15	$3.24	$3.26	$3.24	$3.26	$3.26	9,847
2019-07-12	$3.20	$3.26	$3.18	$3.26	$3.26	49,203
2019-07-11	$3.32	$3.37	$3.18	$3.19	$3.19	46,374
2019-07-10	$3.24	$3.33	$3.20	$3.33	$3.33	57,797
2019-07-09	$3.12	$3.23	$3.10	$3.23	$3.23	5,554
2019-07-08	$3.11	$3.14	$3.08	$3.12	$3.12	5,900
2019-07-05	$3.05	$3.15	$3.02	$3.14	$3.14	16,890
2019-07-03	$3.23	$3.23	$3.09	$3.12	$3.12	8,300
2019-07-02	$3.05	$3.16	$2.98	$3.16	$3.16	25,400
2019-07-01	$3.10	$3.10	$3.00	$3.00	$3.00	4,250
2019-06-28	$3.05	$3.07	$2.97	$3.06	$3.06	64,855
2019-06-27	$3.00	$3.03	$2.98	$3.02	$3.02	5,702
2019-06-26	$2.92	$3.02	$2.92	$3.02	$3.02	42,653
2019-06-25	$2.98	$2.98	$2.90	$2.93	$2.93	31,967
2019-06-24	$2.88	$2.98	$2.88	$2.97	$2.97	17,017
2019-06-21	$2.99	$2.99	$2.75	$2.88	$2.88	7,064
2019-06-20	$2.71	$2.89	$2.71	$2.88	$2.88	45,549
2019-06-19	$2.59	$2.67	$2.59	$2.64	$2.64	6,176
2019-06-18	$2.64	$2.64	$2.57	$2.64	$2.64	10,755
2019-06-17	$2.53	$2.61	$2.52	$2.60	$2.60	17,710
2019-06-14	$2.66	$2.66	$2.46	$2.49	$2.49	4,828
2019-06-13	$2.62	$2.62	$2.57	$2.60	$2.60	5,325
2019-06-12	$2.57	$2.57	$2.50	$2.51	$2.51	17,611
2019-06-11	$2.53	$2.57	$2.53	$2.54	$2.54	1,892
2019-06-10	$2.71	$2.71	$2.59	$2.62	$2.62	19,412
2019-06-07	$2.68	$2.76	$2.66	$2.76	$2.76	9,550
2019-06-06	$2.57	$2.69	$2.54	$2.65	$2.65	5,242
2019-06-05	$2.65	$2.69	$2.52	$2.53	$2.53	53,740
2019-06-04	$2.47	$2.58	$2.46	$2.54	$2.54	36,420
2019-06-03	$2.45	$2.53	$2.41	$2.53	$2.53	20,843
2019-05-31	$2.43	$2.47	$2.30	$2.32	$2.32	31,701
2019-05-30	$2.41	$2.41	$2.41	$2.41	$2.41	2,458
2019-05-29	$2.37	$2.37	$2.33	$2.37	$2.37	6,900
2019-05-28	$2.33	$2.40	$2.33	$2.38	$2.38	66,074
2019-05-24	$2.41	$2.42	$2.37	$2.37	$2.37	48,100
2019-05-23	$2.42	$2.47	$2.42	$2.43	$2.43	10,100
2019-05-22	$2.40	$2.45	$2.40	$2.44	$2.44	24,410
2019-05-21	$2.41	$2.45	$2.36	$2.38	$2.38	15,319
2019-05-20	$2.40	$2.45	$2.29	$2.45	$2.45	2,174
2019-05-17	$2.41	$2.41	$2.35	$2.35	$2.35	7,573
2019-05-16	$2.44	$2.46	$2.43	$2.46	$2.46	1,845
2019-05-15	$2.49	$2.51	$2.47	$2.48	$2.48	4,523
2019-05-14	$2.57	$2.57	$2.42	$2.46	$2.46	7,647
2019-05-13	$2.30	$2.55	$2.30	$2.55	$2.55	17,870
2019-05-10	$2.25	$2.32	$2.25	$2.25	$2.25	19,223
2019-05-09	$2.29	$2.29	$2.26	$2.26	$2.26	3,800
2019-05-08	$2.32	$2.32	$2.29	$2.29	$2.29	6,170
2019-05-07	$2.30	$2.37	$2.29	$2.34	$2.34	37,993
2019-05-06	$2.32	$2.32	$2.28	$2.30	$2.30	14,707
2019-05-03	$2.47	$2.47	$2.30	$2.30	$2.30	12,110
2019-05-02	$2.34	$2.34	$2.23	$2.27	$2.27	30,059
2019-05-01	$2.45	$2.45	$2.31	$2.34	$2.34	34,992
2019-04-30	$2.49	$2.50	$2.45	$2.45	$2.45	47,740
2019-04-29	$2.53	$2.55	$2.48	$2.49	$2.49	18,360
2019-04-26	$2.57	$2.60	$2.57	$2.59	$2.59	8,249
2019-04-25	$2.53	$2.65	$2.53	$2.54	$2.54	14,140
2019-04-24	$2.48	$2.49	$2.47	$2.49	$2.49	8,900
2019-04-23	$2.48	$2.48	$2.39	$2.43	$2.43	20,320
2019-04-22	$2.54	$2.54	$2.43	$2.48	$2.48	14,414
2019-04-18	$2.58	$2.60	$2.47	$2.49	$2.49	11,218
2019-04-17	$2.59	$2.63	$2.48	$2.48	$2.48	20,810
2019-04-16	$2.61	$2.62	$2.56	$2.59	$2.59	13,524
2019-04-15	$2.75	$2.75	$2.61	$2.66	$2.66	8,822
2019-04-12	$2.64	$2.64	$2.58	$2.61	$2.61	48,350
2019-04-11	$2.74	$2.74	$2.61	$2.61	$2.61	38,972
2019-04-10	$2.80	$2.82	$2.73	$2.75	$2.75	15,512
2019-04-09	$2.83	$2.83	$2.83	$2.83	$2.83	265
2019-04-08	$2.87	$2.87	$2.82	$2.82	$2.82	2,608
2019-04-05	$2.84	$2.87	$2.80	$2.85	$2.85	28,755
2019-04-04	$2.74	$2.85	$2.73	$2.83	$2.83	103,060
2019-04-03	$2.72	$2.81	$2.72	$2.78	$2.78	40,600
2019-04-02	$2.71	$2.80	$2.71	$2.75	$2.75	7,732
2019-04-01	$2.88	$2.88	$2.75	$2.75	$2.75	13,340
2019-03-29	$2.96	$3.00	$2.90	$2.90	$2.90	12,090
2019-03-28	$3.00	$3.00	$2.96	$2.96	$2.96	22,722
2019-03-27	$3.10	$3.10	$3.03	$3.06	$3.06	27,172
2019-03-26	$3.13	$3.13	$3.08	$3.10	$3.10	8,965
2019-03-25	$3.15	$3.17	$3.11	$3.12	$3.12	102,102
2019-03-22	$3.20	$3.21	$3.12	$3.13	$3.13	160,450
2019-03-21	$3.24	$3.33	$3.19	$3.20	$3.20	117,700
2019-03-20	$3.17	$3.22	$3.13	$3.22	$3.22	14,723
2019-03-19	$3.19	$3.21	$3.18	$3.19	$3.19	4,900
2019-03-18	$3.19	$3.22	$3.19	$3.19	$3.19	12,350
2019-03-15	$3.19	$3.19	$3.13	$3.14	$3.14	10,517
2019-03-14	$3.15	$3.16	$3.13	$3.16	$3.16	2,541
2019-03-13	$3.22	$3.26	$3.16	$3.19	$3.19	18,500
2019-03-12	$3.09	$3.13	$3.05	$3.12	$3.12	36,183
2019-03-11	$3.11	$3.11	$3.03	$3.08	$3.08	26,017
2019-03-08	$3.04	$3.15	$2.92	$3.14	$3.14	34,343
2019-03-07	$2.98	$3.00	$2.93	$2.93	$2.93	73,500
2019-03-06	$3.08	$3.08	$2.96	$2.99	$2.99	22,565
2019-03-05	$3.14	$3.17	$3.14	$3.14	$3.14	12,220
2019-03-04	$3.23	$3.23	$3.11	$3.14	$3.14	4,640
2019-03-01	$3.26	$3.26	$3.26	$3.26	$3.26	2,786
2019-02-28	$3.32	$3.32	$3.27	$3.29	$3.29	12,348
2019-02-27	$3.31	$3.35	$3.30	$3.30	$3.30	52,905
2019-02-26	$3.32	$3.36	$3.25	$3.25	$3.25	19,636
2019-02-25	$3.43	$3.51	$3.34	$3.43	$3.43	42,183
2019-02-22	$3.39	$3.39	$3.33	$3.36	$3.36	50,015
2019-02-21	$3.24	$3.40	$3.24	$3.31	$3.31	46,740
2019-02-20	$3.46	$3.48	$3.33	$3.33	$3.33	10,506
2019-02-19	$3.49	$3.50	$3.44	$3.47	$3.47	26,934
2019-02-15	$3.19	$3.35	$3.19	$3.35	$3.35	42,780
2019-02-14	$3.16	$3.18	$3.12	$3.17	$3.17	27,641
2019-02-13	$3.16	$3.16	$3.12	$3.12	$3.12	2,179
2019-02-12	$3.09	$3.17	$3.06	$3.12	$3.12	7,858
2019-02-11	$3.00	$3.03	$2.99	$3.01	$3.01	45,400
2019-02-08	$3.04	$3.06	$3.04	$3.06	$3.06	16,376
2019-02-07	$3.10	$3.10	$3.00	$3.02	$3.02	46,713
2019-02-06	$3.15	$3.18	$3.15	$3.18	$3.18	4,715
2019-02-05	$3.06	$3.14	$3.06	$3.14	$3.14	13,017
2019-02-04	$3.16	$3.16	$3.12	$3.14	$3.14	10,842
2019-02-01	$3.11	$3.16	$3.06	$3.16	$3.16	6,215
2019-01-31	$3.01	$3.11	$3.01	$3.10	$3.10	34,799
2019-01-30	$3.08	$3.08	$3.00	$3.00	$3.00	17,465
2019-01-29	$3.06	$3.09	$3.00	$3.00	$3.00	19,551
2019-01-28	$2.94	$3.04	$2.93	$3.02	$3.02	11,009
2019-01-25	$2.83	$2.95	$2.83	$2.95	$2.95	13,465
2019-01-24	$2.69	$2.87	$2.69	$2.85	$2.85	3,080
2019-01-23	$2.78	$2.78	$2.74	$2.75	$2.75	4,715
2019-01-22	$2.75	$2.82	$2.71	$2.82	$2.82	32,638
2019-01-18	$2.91	$2.94	$2.83	$2.83	$2.83	37,455
2019-01-17	$2.91	$3.00	$2.91	$3.00	$3.00	6,472
2019-01-16	$2.88	$3.00	$2.88	$2.97	$2.97	21,350
2019-01-15	$2.92	$2.92	$2.90	$2.91	$2.91	3,446
2019-01-14	$2.96	$2.96	$2.92	$2.95	$2.95	5,785
2019-01-11	$2.89	$2.95	$2.89	$2.92	$2.92	8,572
2019-01-10	$2.99	$3.00	$2.94	$2.94	$2.94	7,383
2019-01-09	$2.96	$3.03	$2.94	$2.95	$2.95	88,556
2019-01-08	$2.86	$2.95	$2.86	$2.94	$2.94	35,123
2019-01-07	$2.92	$2.97	$2.87	$2.87	$2.87	8,653
2019-01-04	$2.98	$2.98	$2.87	$2.92	$2.92	28,572
2019-01-03	$2.90	$2.97	$2.90	$2.94	$2.94	6,297
2019-01-02	$2.97	$2.97	$2.89	$2.89	$2.89	9,300
2018-12-31	$2.93	$2.97	$2.85	$2.97	$2.97	31,706
2018-12-28	$2.90	$2.95	$2.90	$2.90	$2.90	13,580
2018-12-27	$2.93	$2.93	$2.83	$2.86	$2.86	22,528
2018-12-26	$3.15	$3.21	$2.87	$2.87	$2.87	10,162
2018-12-24	$2.67	$3.07	$2.67	$3.06	$3.06	23,754
2018-12-21	$2.77	$2.80	$2.70	$2.72	$2.72	32,136
2018-12-20	$2.56	$2.83	$2.56	$2.76	$2.76	12,560
2018-12-19	$2.73	$2.73	$2.44	$2.46	$2.46	35,468
2018-12-18	$2.59	$2.66	$2.59	$2.65	$2.65	13,410
2018-12-17	$2.69	$2.69	$2.60	$2.64	$2.64	84,639
2018-12-14	$2.80	$2.80	$2.68	$2.68	$2.68	13,867
2018-12-13	$2.76	$2.84	$2.75	$2.82	$2.82	6,350
2018-12-12	$2.75	$2.77	$2.75	$2.75	$2.75	10,850
2018-12-11	$2.63	$2.64	$2.59	$2.59	$2.59	5,500
2018-12-10	$2.54	$2.61	$2.49	$2.59	$2.59	16,041
2018-12-07	$2.53	$2.58	$2.50	$2.57	$2.57	35,711
2018-12-06	$2.48	$2.57	$2.48	$2.49	$2.49	34,756
2018-12-04	$2.55	$2.55	$2.47	$2.49	$2.49	12,900
2018-12-03	$2.50	$2.50	$2.50	$2.50	$2.50	205
2018-11-30	$2.50	$2.50	$2.44	$2.44	$2.44	38,867
2018-11-29	$2.54	$2.60	$2.51	$2.56	$2.56	1,663
2018-11-28	$2.44	$2.56	$2.40	$2.54	$2.54	38,200
2018-11-27	$2.45	$2.45	$2.44	$2.45	$2.45	3,187
2018-11-26	$2.61	$2.62	$2.57	$2.58	$2.58	4,600
2018-11-23	$2.60	$2.61	$2.56	$2.61	$2.61	5,581
2018-11-21	$2.55	$2.60	$2.52	$2.59	$2.59	7,037
2018-11-20	$2.50	$2.55	$2.49	$2.54	$2.54	26,345
2018-11-19	$2.58	$2.64	$2.58	$2.61	$2.61	6,515
2018-11-16	$2.64	$2.64	$2.64	$2.64	$2.64	650
2018-11-15	$2.65	$2.65	$2.60	$2.63	$2.63	2,700
2018-11-14	$2.52	$2.68	$2.50	$2.64	$2.64	17,885
2018-11-13	$2.57	$2.58	$2.51	$2.51	$2.51	16,860
2018-11-12	$2.58	$2.59	$2.58	$2.59	$2.59	4,400
2018-11-09	$2.63	$2.63	$2.61	$2.61	$2.61	9,900
2018-11-08	$2.67	$2.72	$2.65	$2.69	$2.69	11,780
2018-11-07	$2.75	$2.75	$2.71	$2.71	$2.71	7,300
2018-11-06	$2.79	$2.82	$2.79	$2.80	$2.80	1,754
2018-11-05	$2.67	$2.82	$2.67	$2.79	$2.79	6,499
2018-11-02	$2.78	$2.91	$2.70	$2.70	$2.70	10,407
2018-11-01	$2.83	$2.90	$2.80	$2.80	$2.80	23,298
2018-10-31	$2.68	$2.74	$2.66	$2.74	$2.74	37,502
2018-10-30	$2.65	$2.67	$2.65	$2.67	$2.67	36,968
2018-10-29	$2.79	$2.80	$2.65	$2.67	$2.67	29,010
2018-10-26	$2.60	$2.75	$2.60	$2.73	$2.73	10,049
2018-10-25	$2.74	$2.74	$2.62	$2.65	$2.65	48,210
2018-10-24	$2.73	$2.74	$2.70	$2.72	$2.72	20,608
2018-10-23	$2.80	$2.80	$2.74	$2.75	$2.75	15,575
2018-10-22	$2.83	$2.83	$2.71	$2.75	$2.75	21,465
2018-10-19	$2.77	$2.88	$2.76	$2.83	$2.83	19,589
2018-10-18	$2.77	$2.82	$2.75	$2.77	$2.77	30,899
2018-10-17	$2.75	$2.80	$2.75	$2.77	$2.77	7,560
2018-10-16	$2.90	$2.90	$2.80	$2.80	$2.80	7,503
2018-10-15	$2.94	$2.94	$2.86	$2.86	$2.86	17,529
2018-10-12	$3.04	$3.05	$2.93	$2.93	$2.93	13,550
2018-10-11	$3.03	$3.15	$3.02	$3.05	$3.05	26,201
2018-10-10	$2.95	$2.96	$2.93	$2.94	$2.94	15,550
2018-10-09	$2.99	$3.03	$2.95	$2.95	$2.95	9,500
2018-10-08	$2.98	$2.98	$2.98	$2.98	$2.98	1,300
2018-10-05	$3.00	$3.00	$2.97	$2.98	$2.98	18,800
2018-10-04	$3.06	$3.14	$3.03	$3.05	$3.05	84,730
2018-10-03	$3.08	$3.08	$2.93	$2.93	$2.93	58,200
2018-10-02	$2.96	$3.09	$2.96	$3.09	$3.09	30,920
2018-10-01	$2.80	$2.93	$2.73	$2.90	$2.90	39,700
2018-09-28	$2.76	$2.88	$2.74	$2.86	$2.86	17,320
2018-09-27	$2.80	$2.80	$2.72	$2.74	$2.74	26,915
2018-09-26	$2.97	$2.97	$2.80	$2.84	$2.84	18,000
2018-09-25	$3.01	$3.01	$2.94	$2.96	$2.96	52,975
2018-09-24	$3.19	$3.19	$3.00	$3.02	$3.02	52,440
2018-09-21	$3.20	$3.23	$3.07	$3.18	$3.18	18,883
2018-09-20	$3.19	$3.28	$3.19	$3.24	$3.24	44,077
2018-09-19	$3.18	$3.27	$3.18	$3.24	$3.24	76,350
2018-09-18	$3.06	$3.12	$3.05	$3.12	$3.12	20,942
2018-09-17	$2.95	$3.05	$2.95	$3.04	$3.04	7,339
2018-09-14	$2.97	$2.97	$2.95	$2.95	$2.95	13,301
2018-09-13	$3.03	$3.03	$2.99	$3.00	$3.00	7,000
2018-09-12	$2.97	$3.03	$2.97	$3.00	$3.00	8,706
2018-09-11	$3.00	$3.00	$2.85	$2.97	$2.97	33,246
2018-09-10	$3.01	$3.01	$2.97	$3.01	$3.01	26,730
2018-09-07	$2.97	$3.06	$2.93	$2.93	$2.93	12,770
2018-09-06	$3.09	$3.09	$2.96	$2.98	$2.98	12,683
2018-09-05	$3.10	$3.10	$3.01	$3.04	$3.04	9,200
2018-09-04	$2.98	$3.12	$2.98	$3.11	$3.11	12,975
2018-08-31	$2.85	$3.02	$2.85	$2.99	$2.99	51,752
2018-08-30	$2.84	$2.89	$2.78	$2.84	$2.84	40,680
2018-08-29	$2.92	$2.93	$2.86	$2.86	$2.86	23,717
2018-08-28	$3.00	$3.00	$2.86	$2.90	$2.90	39,183
2018-08-27	$2.99	$3.02	$2.94	$3.00	$3.00	16,205
2018-08-24	$2.77	$2.96	$2.77	$2.93	$2.93	30,879
2018-08-23	$2.89	$2.89	$2.73	$2.74	$2.74	47,077
2018-08-22	$3.05	$3.05	$2.87	$2.93	$2.93	34,055
2018-08-21	$2.99	$3.00	$2.82	$2.85	$2.85	42,394
2018-08-20	$2.87	$2.94	$2.80	$2.88	$2.88	81,645
2018-08-17	$2.71	$2.79	$2.71	$2.78	$2.78	10,335
2018-08-16	$2.81	$2.81	$2.70	$2.73	$2.73	98,924
2018-08-15	$2.92	$2.92	$2.79	$2.82	$2.82	182,283
2018-08-14	$3.06	$3.06	$2.98	$2.98	$2.98	26,900
2018-08-13	$3.05	$3.08	$2.98	$2.98	$2.98	30,161
2018-08-10	$3.14	$3.16	$3.05	$3.05	$3.05	9,610
2018-08-09	$3.08	$3.14	$3.08	$3.14	$3.14	6,835
2018-08-08	$3.11	$3.13	$3.08	$3.12	$3.12	53,906
2018-08-07	$3.21	$3.24	$3.10	$3.10	$3.10	31,771
2018-08-06	$3.02	$3.22	$3.02	$3.22	$3.22	2,195
2018-08-03	$3.41	$3.41	$3.19	$3.21	$3.21	76,970
2018-08-02	$3.30	$3.50	$3.30	$3.42	$3.42	4,200
2018-08-01	$3.35	$3.36	$3.35	$3.35	$3.35	1,369
2018-07-31	$3.47	$3.54	$3.47	$3.51	$3.51	18,547
2018-07-30	$3.42	$3.51	$3.40	$3.43	$3.43	135,100
2018-07-27	$3.23	$3.43	$3.23	$3.41	$3.41	5,890
2018-07-26	$3.23	$3.23	$3.23	$3.23	$3.23	140
2018-07-25	$3.29	$3.29	$3.29	$3.29	$3.29	156
2018-07-24	$3.35	$3.35	$3.33	$3.33	$3.33	12,850
2018-07-23	$3.18	$3.27	$3.18	$3.25	$3.25	17,150
2018-07-20	$3.29	$3.30	$3.29	$3.30	$3.30	934
2018-07-19	$3.19	$3.31	$3.18	$3.25	$3.25	16,989
2018-07-18	$3.30	$3.31	$3.12	$3.16	$3.16	33,082
2018-07-17	$3.31	$3.40	$3.31	$3.40	$3.40	23,274
2018-07-16	$3.44	$3.45	$3.41	$3.42	$3.42	2,754
2018-07-13	$3.49	$3.49	$3.10	$3.39	$3.39	63,396
2018-07-12	$3.64	$3.64	$3.52	$3.52	$3.52	5,459
2018-07-11	$3.44	$3.73	$3.44	$3.62	$3.62	1,756
2018-07-10	$3.81	$3.81	$3.76	$3.78	$3.78	11,872
2018-07-09	$3.75	$3.79	$3.69	$3.79	$3.79	3,655
2018-07-06	$3.68	$3.68	$3.67	$3.67	$3.67	650
2018-07-05	$3.61	$3.65	$3.61	$3.64	$3.64	31,100
2018-07-03	$3.61	$3.61	$3.61	$3.61	$3.61	197
2018-07-02	$3.61	$3.61	$3.61	$3.61	$3.61	69
2018-06-29	$3.57	$3.62	$3.57	$3.61	$3.61	19,853
2018-06-28	$3.50	$3.61	$3.50	$3.53	$3.53	17,525
2018-06-27	$3.66	$3.71	$3.47	$3.55	$3.55	83,564
2018-06-26	$4.04	$4.04	$3.93	$3.93	$3.93	4,184
2018-06-25	$4.01	$4.06	$3.99	$4.05	$4.05	4,139
2018-06-22	$3.96	$4.04	$3.96	$4.03	$4.03	26,633
2018-06-21	$3.89	$3.93	$3.89	$3.92	$3.92	18,285
2018-06-20	$4.00	$4.05	$3.94	$3.94	$3.94	9,608
2018-06-19	$3.96	$3.99	$3.95	$3.99	$3.99	7,463
2018-06-18	$4.02	$4.02	$4.02	$4.02	$4.02	5,000
2018-06-15	$4.01	$4.04	$4.01	$4.03	$4.03	41,110
2018-06-14	$4.25	$4.30	$4.07	$4.07	$4.07	14,225
2018-06-13	$4.14	$4.23	$4.14	$4.23	$4.23	8,125
2018-06-12	$4.18	$4.21	$4.18	$4.21	$4.21	4,450
2018-06-11	$4.10	$4.16	$4.10	$4.16	$4.16	2,940
2018-06-08	$4.06	$4.07	$4.06	$4.07	$4.07	3,931
2018-06-07	$4.09	$4.09	$4.02	$4.03	$4.03	3,373
2018-06-06	$4.22	$4.22	$4.02	$4.08	$4.08	19,273
2018-06-05	$4.14	$4.19	$4.14	$4.18	$4.18	4,631
2018-06-04	$4.33	$4.33	$4.21	$4.22	$4.22	2,061
2018-06-01	$4.20	$4.22	$4.20	$4.22	$4.22	4,500
2018-05-31	$4.18	$4.21	$4.16	$4.18	$4.18	3,555
2018-05-30	$4.17	$4.27	$4.17	$4.24	$4.24	7,510
2018-05-29	$4.07	$4.19	$4.02	$4.15	$4.15	4,595
2018-05-25	$4.19	$4.23	$4.17	$4.17	$4.17	5,870
2018-05-24	$4.18	$4.19	$4.14	$4.15	$4.15	13,150
2018-05-23	$4.15	$4.15	$4.08	$4.14	$4.14	8,375
2018-05-22	$4.15	$4.20	$4.14	$4.14	$4.14	10,201
2018-05-21	$4.00	$4.05	$4.00	$4.01	$4.01	7,650
2018-05-18	$4.11	$4.20	$4.08	$4.13	$4.13	20,710
2018-05-17	$4.20	$4.20	$4.12	$4.13	$4.13	194,215
2018-05-16	$4.08	$4.19	$4.08	$4.18	$4.18	16,161
2018-05-15	$3.88	$4.03	$3.88	$3.98	$3.98	24,054
2018-05-14	$4.15	$4.15	$4.07	$4.08	$4.08	23,135
2018-05-11	$4.22	$4.23	$4.11	$4.12	$4.12	26,435
2018-05-10	$4.11	$4.22	$4.06	$4.21	$4.21	6,795
2018-05-09	$4.07	$4.10	$4.03	$4.03	$4.03	15,452
2018-05-08	$3.85	$4.10	$3.84	$4.05	$4.05	18,258
2018-05-07	$3.92	$4.00	$3.88	$3.90	$3.90	14,469
2018-05-04	$3.90	$3.97	$3.88	$3.92	$3.92	90,381
2018-05-03	$3.85	$4.00	$3.85	$4.00	$4.00	17,835
2018-05-02	$3.85	$3.91	$3.81	$3.89	$3.89	13,082
2018-05-01	$3.73	$3.85	$3.73	$3.85	$3.85	16,780
2018-04-30	$3.82	$3.88	$3.82	$3.88	$3.88	1,070
2018-04-27	$3.79	$3.91	$3.76	$3.76	$3.76	10,199
2018-04-26	$3.88	$3.88	$3.84	$3.84	$3.84	5,550
2018-04-25	$3.75	$3.88	$3.75	$3.88	$3.88	6,490
2018-04-24	$3.82	$3.82	$3.78	$3.78	$3.78	3,057
2018-04-23	$3.70	$3.84	$3.70	$3.84	$3.84	6,067
2018-04-20	$3.57	$3.74	$3.57	$3.74	$3.74	12,596
2018-04-19	$3.70	$3.72	$3.59	$3.60	$3.60	24,910
2018-04-18	$3.77	$3.77	$3.67	$3.75	$3.75	14,581
2018-04-17	$3.70	$3.77	$3.70	$3.77	$3.77	16,808
2018-04-16	$3.49	$3.56	$3.49	$3.53	$3.53	4,705
2018-04-13	$3.54	$3.54	$3.49	$3.50	$3.50	3,509
2018-04-12	$3.53	$3.56	$3.53	$3.56	$3.56	3,500
2018-04-11	$3.62	$3.73	$3.60	$3.70	$3.70	20,290
2018-04-10	$3.50	$3.53	$3.50	$3.51	$3.51	4,080
2018-04-09	$3.45	$3.45	$3.40	$3.40	$3.40	4,700
2018-04-06	$3.55	$3.55	$3.37	$3.39	$3.39	5,775
2018-04-05	$3.37	$3.57	$3.37	$3.54	$3.54	64,994
2018-04-04	$3.47	$3.47	$3.34	$3.36	$3.36	4,630
2018-04-03	$3.57	$3.57	$3.50	$3.52	$3.52	8,913
2018-04-02	$3.54	$3.66	$3.54	$3.56	$3.56	21,800
2018-03-29	$3.35	$3.47	$3.35	$3.44	$3.44	6,265
2018-03-28	$3.20	$3.32	$3.17	$3.32	$3.32	12,884
2018-03-27	$3.21	$3.27	$3.21	$3.25	$3.25	9,058
2018-03-26	$3.28	$3.32	$3.25	$3.26	$3.26	7,665
2018-03-23	$3.22	$3.31	$3.22	$3.31	$3.31	26,372
2018-03-22	$3.24	$3.24	$3.19	$3.23	$3.23	3,847
2018-03-21	$3.21	$3.22	$3.18	$3.22	$3.22	11,515
2018-03-20	$3.16	$3.18	$3.15	$3.18	$3.18	15,040
2018-03-19	$3.16	$3.17	$3.14	$3.16	$3.16	4,500
2018-03-16	$3.09	$3.18	$3.09	$3.16	$3.16	24,745
2018-03-15	$3.13	$3.13	$3.07	$3.11	$3.11	2,680
2018-03-14	$3.19	$3.21	$3.16	$3.21	$3.21	6,425
2018-03-13	$3.12	$3.21	$3.12	$3.20	$3.20	3,783
2018-03-12	$2.99	$3.14	$2.99	$3.12	$3.12	13,119
2018-03-09	$3.05	$3.12	$3.05	$3.07	$3.07	19,539
2018-03-08	$3.02	$3.05	$3.00	$3.05	$3.05	3,439
2018-03-07	$3.00	$3.02	$2.97	$2.99	$2.99	6,766
2018-03-06	$2.98	$3.03	$2.96	$3.03	$3.03	31,510
2018-03-05	$2.91	$2.91	$2.91	$2.91	$2.91	343
2018-03-02	$2.92	$2.96	$2.91	$2.92	$2.92	2,410
2018-03-01	$2.81	$2.89	$2.80	$2.89	$2.89	4,029
2018-02-28	$2.84	$2.91	$2.84	$2.89	$2.89	5,088
2018-02-27	$2.75	$2.85	$2.75	$2.85	$2.85	40,382
2018-02-26	$2.79	$2.79	$2.70	$2.77	$2.77	8,400
2018-02-23	$2.74	$2.78	$2.72	$2.77	$2.77	3,500
2018-02-22	$2.80	$2.80	$2.72	$2.76	$2.76	2,789
2018-02-21	$2.89	$2.89	$2.80	$2.80	$2.80	4,741
2018-02-20	$2.97	$2.97	$2.84	$2.85	$2.85	11,602
2018-02-16	$3.02	$3.02	$2.89	$2.93	$2.93	5,504
2018-02-15	$3.01	$3.03	$2.96	$2.96	$2.96	18,640
2018-02-14	$2.90	$3.06	$2.89	$3.05	$3.05	37,347
2018-02-13	$2.86	$2.90	$2.86	$2.88	$2.88	4,742
2018-02-12	$2.66	$2.82	$2.66	$2.82	$2.82	5,700
2018-02-09	$2.75	$2.75	$2.59	$2.60	$2.60	37,250
2018-02-08	$2.68	$2.84	$2.68	$2.78	$2.78	58,300
2018-02-07	$2.70	$2.70	$2.67	$2.67	$2.67	2,381
2018-02-06	$2.71	$2.71	$2.70	$2.70	$2.70	4,400
2018-02-05	$2.68	$2.71	$2.68	$2.71	$2.71	6,645
2018-02-02	$2.66	$2.66	$2.60	$2.60	$2.60	21,524
2018-02-01	$2.65	$2.73	$2.65	$2.73	$2.73	63,905
2018-01-31	$2.66	$2.70	$2.66	$2.70	$2.70	1,500
2018-01-30	$2.70	$2.70	$2.63	$2.67	$2.67	6,489
2018-01-29	$2.64	$2.73	$2.55	$2.71	$2.71	17,991
2018-01-26	$2.83	$2.87	$2.80	$2.80	$2.80	12,050
2018-01-25	$2.97	$3.00	$2.79	$2.82	$2.82	14,186
2018-01-24	$2.90	$2.97	$2.90	$2.95	$2.95	33,630
2018-01-23	$2.78	$2.84	$2.78	$2.83	$2.83	86,190
2018-01-22	$2.77	$2.82	$2.69	$2.78	$2.78	11,661
2018-01-19	$2.88	$2.89	$2.83	$2.83	$2.83	49,367
2018-01-18	$2.85	$2.86	$2.82	$2.85	$2.85	87,677
2018-01-17	$2.79	$2.88	$2.79	$2.88	$2.88	48,990
2018-01-16	$2.76	$2.80	$2.74	$2.80	$2.80	10,220
2018-01-12	$2.57	$2.77	$2.52	$2.76	$2.76	87,222
2018-01-11	$2.46	$2.52	$2.46	$2.52	$2.52	7,030
2018-01-10	$2.34	$2.37	$2.34	$2.34	$2.34	8,500
2018-01-09	$2.36	$2.36	$2.30	$2.30	$2.30	17,298
2018-01-08	$2.43	$2.43	$2.27	$2.35	$2.35	3,880
2018-01-05	$2.44	$2.44	$2.41	$2.42	$2.42	4,283
2018-01-04	$2.35	$2.41	$2.35	$2.40	$2.40	18,668
2018-01-03	$2.45	$2.45	$2.34	$2.34	$2.34	3,970
2018-01-02	$2.45	$2.48	$2.43	$2.45	$2.45	13,732
2017-12-29	$2.37	$2.40	$2.17	$2.37	$2.37	14,647
2017-12-28	$2.37	$2.38	$2.36	$2.38	$2.38	4,155
2017-12-27	$2.31	$2.39	$2.15	$2.37	$2.37	43,738
2017-12-26	$2.22	$2.30	$1.85	$2.30	$2.30	18,843
2017-12-22	$2.33	$2.35	$2.31	$2.31	$2.31	9,724
2017-12-21	$2.34	$2.34	$2.33	$2.33	$2.33	1,093
2017-12-20	$1.83	$2.38	$1.83	$2.38	$2.38	8,274
2017-12-19	$2.28	$2.32	$2.28	$2.32	$2.32	10,120
2017-12-18	$2.25	$2.29	$2.25	$2.29	$2.29	19,229
2017-12-15	$2.21	$2.22	$1.85	$2.19	$2.19	25,403
2017-12-14	$2.06	$2.16	$2.06	$2.10	$2.10	20,615
2017-12-13	$2.00	$2.15	$2.00	$2.15	$2.15	73,943
2017-12-12	$1.98	$1.98	$1.85	$1.88	$1.88	30,448
2017-12-11	$2.00	$2.00	$1.95	$1.95	$1.95	11,708
2017-12-08	$1.92	$1.99	$1.92	$1.99	$1.99	4,470
2017-12-07	$1.94	$1.96	$1.90	$1.90	$1.90	14,700
2017-12-06	$1.93	$2.00	$1.93	$1.98	$1.98	9,100
2017-12-05	$1.91	$1.93	$1.91	$1.92	$1.92	2,300
2017-12-04	$1.96	$1.96	$1.93	$1.93	$1.93	4,565
2017-12-01	$2.01	$2.02	$2.00	$2.02	$2.02	1,326
2017-11-30	$1.94	$1.94	$1.94	$1.94	$1.94	7,686
2017-11-29	$1.91	$1.93	$1.91	$1.92	$1.92	6,305
2017-11-28	$1.96	$1.96	$1.90	$1.94	$1.94	11,372
2017-11-27	$2.05	$2.09	$1.99	$1.99	$1.99	77,850
2017-11-24	$2.07	$2.07	$2.01	$2.02	$2.02	4,150
2017-11-22	$2.02	$2.06	$2.02	$2.05	$2.05	11,597
2017-11-21	$2.01	$2.05	$2.00	$2.01	$2.01	4,150
2017-11-20	$2.09	$2.09	$2.00	$2.00	$2.00	9,430
2017-11-17	$1.96	$2.12	$1.94	$2.11	$2.11	51,170
2017-11-16	$1.86	$1.93	$1.86	$1.90	$1.90	34,518
2017-11-15	$1.91	$1.91	$1.85	$1.87	$1.87	48,198
2017-11-14	$1.98	$1.98	$1.94	$1.96	$1.96	11,070
2017-11-13	$1.93	$2.03	$1.92	$2.03	$2.03	9,553
2017-11-10	$1.94	$1.96	$1.94	$1.94	$1.94	3,045
2017-11-09	$2.02	$2.05	$1.96	$1.96	$1.96	22,590
2017-11-08	$1.97	$1.97	$1.96	$1.96	$1.96	19,162
2017-11-07	$2.00	$2.00	$1.94	$1.94	$1.94	1,127
2017-11-06	$1.90	$2.03	$1.90	$2.01	$2.01	25,242
2017-11-03	$1.97	$2.02	$1.97	$1.99	$1.99	4,264
2017-11-02	$2.07	$2.08	$1.95	$2.00	$2.00	72,134
2017-11-01	$2.04	$2.04	$2.04	$2.04	$2.04	3,060
2017-10-31	$2.09	$2.09	$2.05	$2.05	$2.05	1,765
2017-10-30	$2.11	$2.11	$2.08	$2.10	$2.10	5,976
2017-10-27	$2.11	$2.13	$2.11	$2.12	$2.12	3,025
2017-10-26	$2.10	$2.11	$2.06	$2.07	$2.07	3,500
2017-10-25	$2.14	$2.14	$2.10	$2.10	$2.10	11,744
2017-10-24	$2.21	$2.21	$2.14	$2.16	$2.16	2,483
2017-10-23	$2.20	$2.21	$2.20	$2.21	$2.21	5,900
2017-10-20	$2.24	$2.27	$2.22	$2.22	$2.22	13,395
2017-10-19	$2.27	$2.27	$2.24	$2.24	$2.24	4,320
2017-10-18	$2.28	$2.28	$2.19	$2.27	$2.27	9,720
2017-10-17	$2.29	$2.30	$2.20	$2.30	$2.30	11,247
2017-10-16	$2.32	$2.33	$2.29	$2.29	$2.29	10,045
2017-10-13	$2.34	$2.37	$2.31	$2.33	$2.33	24,075
2017-10-12	$2.33	$2.33	$2.33	$2.33	$2.33	1,484
2017-10-11	$2.41	$2.41	$2.30	$2.30	$2.30	4,552
2017-10-10	$2.42	$2.45	$2.39	$2.40	$2.40	5,700
2017-10-09	$2.38	$2.75	$2.11	$2.75	$2.75	1,594
2017-10-06	$2.34	$2.38	$2.34	$2.38	$2.38	1,613
2017-10-05	$2.31	$2.31	$2.28	$2.29	$2.29	6,076
2017-10-04	$2.07	$2.38	$2.07	$2.35	$2.35	21,867
2017-10-03	$2.23	$2.36	$2.19	$2.33	$2.33	16,178
2017-10-02	$2.23	$2.23	$2.20	$2.23	$2.23	19,625
2017-09-29	$2.07	$2.27	$2.07	$2.24	$2.24	31,941
2017-09-28	$2.27	$2.35	$2.20	$2.23	$2.23	57,257
2017-09-27	$2.33	$2.33	$2.28	$2.28	$2.28	7,359
2017-09-26	$2.40	$2.40	$2.33	$2.33	$2.33	16,700
2017-09-25	$2.40	$2.48	$2.37	$2.46	$2.46	12,205
2017-09-22	$2.42	$2.45	$2.41	$2.44	$2.44	8,896
2017-09-21	$2.41	$2.41	$2.41	$2.41	$2.41	8,896
2017-09-20	$2.45	$2.51	$2.41	$2.41	$2.41	18,232
2017-09-19	$2.50	$2.50	$2.42	$2.44	$2.44	52,320
2017-09-18	$2.55	$2.55	$2.47	$2.51	$2.51	6,977
2017-09-15	$2.66	$2.66	$2.59	$2.60	$2.60	8,470
2017-09-14	$2.52	$2.67	$2.52	$2.67	$2.67	9,020
2017-09-13	$2.55	$2.58	$2.52	$2.55	$2.55	17,300
2017-09-12	$2.58	$2.59	$2.55	$2.59	$2.59	1,090
2017-09-11	$2.63	$2.63	$2.55	$2.55	$2.55	17,320
2017-09-08	$2.58	$2.67	$2.57	$2.67	$2.67	53,316
2017-09-07	$2.75	$2.76	$2.60	$2.70	$2.70	68,814
2017-09-06	$2.84	$2.87	$2.70	$2.80	$2.80	30,640
2017-09-05	$2.86	$2.88	$2.85	$2.85	$2.85	5,940
2017-09-01	$2.89	$2.89	$2.82	$2.82	$2.82	22,076
2017-08-31	$2.74	$2.92	$2.74	$2.87	$2.87	8,755
2017-08-30	$6.40	$6.40	$2.59	$2.71	$2.71	18,760
2017-08-29	$2.02	$2.65	$2.02	$2.53	$2.53	9,875
2017-08-28	$2.49	$2.61	$2.49	$2.56	$2.56	13,699
2017-08-25	$2.48	$2.48	$2.41	$2.46	$2.46	12,946
2017-08-24	$2.38	$2.50	$2.35	$2.43	$2.43	19,450
2017-08-23	$2.37	$2.40	$2.37	$2.40	$2.40	1,200
2017-08-22	$2.38	$2.38	$2.27	$2.37	$2.37	5,960
2017-08-21	$2.37	$2.41	$2.32	$2.40	$2.40	43,340
2017-08-18	$2.36	$2.40	$2.27	$2.39	$2.39	62,250
2017-08-17	$2.28	$2.32	$2.26	$2.29	$2.29	47,550
2017-08-16	$2.26	$2.30	$2.23	$2.29	$2.29	36,000
2017-08-15	$2.19	$2.25	$2.19	$2.25	$2.25	12,317
2017-08-14	$2.35	$2.35	$2.19	$2.28	$2.28	25,350
2017-08-11	$2.35	$2.38	$2.31	$2.36	$2.36	13,100
2017-08-10	$2.50	$2.50	$2.36	$2.36	$2.36	13,450
2017-08-09	$2.42	$2.49	$2.42	$2.45	$2.45	4,520
2017-08-08	$2.59	$2.59	$2.43	$2.44	$2.44	19,831
2017-08-07	$2.55	$2.65	$2.55	$2.59	$2.59	3,203
2017-08-04	$2.50	$2.51	$2.45	$2.51	$2.51	38,320
2017-08-03	$2.51	$2.53	$2.47	$2.51	$2.51	12,807
2017-08-02	$2.59	$2.60	$2.53	$2.55	$2.55	11,708
2017-08-01	$2.56	$2.60	$2.54	$2.59	$2.59	38,909
2017-07-31	$2.60	$2.63	$2.57	$2.58	$2.58	5,340
2017-07-28	$2.65	$2.75	$2.62	$2.62	$2.62	6,046
2017-07-27	$2.61	$2.64	$2.59	$2.60	$2.60	34,640
2017-07-26	$2.61	$2.69	$2.61	$2.66	$2.66	26,845
2017-07-25	$2.64	$2.67	$2.60	$2.66	$2.66	18,890
2017-07-24	$3.40	$3.40	$2.60	$2.60	$2.60	10,529
2017-07-21	$2.76	$2.77	$2.72	$2.72	$2.72	7,700
2017-07-20	$2.75	$2.76	$2.71	$2.76	$2.76	9,065
2017-07-19	$2.76	$2.78	$2.75	$2.78	$2.78	3,635
2017-07-18	$2.73	$2.76	$2.69	$2.69	$2.69	9,480
2017-07-17	$2.71	$2.77	$2.71	$2.74	$2.74	2,280
2017-07-14	$2.70	$2.71	$2.69	$2.70	$2.70	3,450
2017-07-13	$2.68	$2.68	$2.63	$2.63	$2.63	8,240
2017-07-12	$2.71	$2.72	$2.65	$2.66	$2.66	5,609
2017-07-11	$2.70	$2.70	$2.70	$2.70	$2.70	2,700
2017-07-10	$2.59	$2.64	$2.56	$2.64	$2.64	3,500
2017-07-07	$2.57	$2.68	$2.55	$2.58	$2.58	22,593
2017-07-06	$2.61	$2.63	$2.60	$2.62	$2.62	10,750
2017-07-05	$2.61	$2.62	$2.60	$2.62	$2.62	10,289
2017-07-03	$2.71	$2.71	$2.71	$2.71	$2.71	0
2017-06-30	$2.66	$2.72	$2.65	$2.71	$2.71	6,400
2017-06-29	$2.83	$2.86	$2.68	$2.68	$2.68	6,683
2017-06-28	$2.77	$2.87	$2.75	$2.87	$2.87	6,311
2017-06-27	$2.67	$2.76	$2.67	$2.75	$2.75	14,700
2017-06-26	$2.55	$2.63	$2.53	$2.63	$2.63	2,400
2017-06-23	$2.52	$2.59	$2.52	$2.58	$2.58	25,875
2017-06-22	$2.50	$2.51	$2.47	$2.50	$2.50	6,200
2017-06-21	$2.42	$2.45	$2.40	$2.45	$2.45	8,080
2017-06-20	$2.46	$2.46	$2.43	$2.43	$2.43	5,760
2017-06-19	$2.47	$2.50	$2.43	$2.48	$2.48	28,214
2017-06-16	$2.44	$2.51	$2.42	$2.49	$2.49	7,090
2017-06-15	$2.42	$2.45	$2.35	$2.36	$2.36	5,844
2017-06-14	$2.68	$2.70	$2.42	$2.42	$2.42	18,475
2017-06-13	$2.56	$2.62	$2.54	$2.62	$2.62	3,300
2017-06-12	$2.48	$2.58	$2.43	$2.58	$2.58	5,369
2017-06-09	$2.41	$2.52	$2.40	$2.51	$2.51	20,450
2017-06-08	$2.52	$2.52	$2.41	$2.41	$2.41	11,000
2017-06-07	$2.54	$2.65	$2.48	$2.58	$2.58	14,890
2017-06-06	$2.33	$2.50	$2.33	$2.50	$2.50	16,026
2017-06-05	$2.28	$2.31	$2.24	$2.27	$2.27	23,784
2017-06-02	$2.23	$2.26	$2.23	$2.25	$2.25	14,360
2017-06-01	$2.22	$2.24	$2.21	$2.24	$2.24	18,861
2017-05-31	$2.27	$2.27	$2.22	$2.23	$2.23	22,274
2017-05-30	$2.36	$2.36	$2.27	$2.29	$2.29	57,400
2017-05-26	$2.42	$2.44	$2.39	$2.39	$2.39	11,294
2017-05-25	$2.47	$2.47	$2.40	$2.44	$2.44	5,794
2017-05-24	$2.41	$2.47	$2.34	$2.45	$2.45	34,336
2017-05-23	$2.38	$2.47	$2.38	$2.46	$2.46	28,437
2017-05-22	$2.36	$2.36	$2.36	$2.36	$2.36	42
2017-05-19	$2.33	$2.37	$2.29	$2.36	$2.36	69,425
2017-05-18	$2.49	$2.49	$2.32	$2.33	$2.33	35,164
2017-05-17	$2.57	$2.58	$2.53	$2.53	$2.53	17,136
2017-05-16	$2.62	$2.62	$2.53	$2.53	$2.53	6,920
2017-05-15	$2.74	$2.82	$2.58	$2.58	$2.58	8,105
2017-05-12	$2.76	$2.76	$2.65	$2.67	$2.67	44,942
2017-05-11	$2.63	$2.70	$2.62	$2.70	$2.70	16,060
2017-05-10	$2.52	$2.53	$2.50	$2.51	$2.51	12,198
2017-05-09	$2.35	$2.46	$2.33	$2.42	$2.42	25,556
2017-05-08	$2.35	$2.40	$2.35	$2.37	$2.37	2,156
2017-05-05	$0.48	$0.50	$0.47	$0.47	$2.36	29,000
2017-05-04	$0.49	$0.49	$0.47	$0.48	$2.38	47,200
2017-05-03	$0.50	$0.51	$0.48	$0.48	$2.42	37,100
2017-05-02	$0.47	$0.51	$0.46	$0.50	$2.49	133,600
2017-05-01	$0.49	$0.49	$0.47	$0.48	$2.40	84,100
2017-04-28	$0.50	$0.50	$0.48	$0.49	$2.43	47,500
2017-04-27	$0.50	$0.51	$0.48	$0.49	$2.43	26,600
2017-04-26	$0.48	$0.50	$0.48	$0.50	$2.48	60,600
2017-04-25	$0.50	$0.50	$0.47	$0.47	$2.35	180,400
2017-04-24	$0.51	$0.52	$0.50	$0.51	$2.53	42,900
2017-04-21	$0.53	$0.53	$0.51	$0.52	$2.58	262,800
2017-04-20	$0.53	$0.54	$0.52	$0.52	$2.58	58,100
2017-04-19	$0.56	$0.56	$0.52	$0.53	$2.66	644,200
2017-04-18	$0.54	$0.57	$0.54	$0.57	$2.83	115,200
2017-04-17	$0.59	$0.59	$0.54	$0.54	$2.69	145,700
2017-04-13	$0.60	$0.60	$0.57	$0.57	$2.87	97,600
2017-04-12	$0.62	$0.62	$0.58	$0.60	$2.99	64,300
2017-04-11	$0.61	$0.63	$0.61	$0.61	$3.06	42,800
2017-04-10	$0.60	$0.61	$0.60	$0.60	$3.02	16,400
2017-04-07	$0.63	$0.63	$0.60	$0.61	$3.07	18,700
2017-04-06	$0.62	$0.62	$0.62	$0.62	$3.08	16,700
2017-04-05	$0.62	$0.63	$0.60	$0.63	$3.15	79,000
2017-04-04	$0.64	$0.64	$0.63	$0.64	$3.18	34,700
2017-04-03	$0.64	$0.65	$0.62	$0.63	$3.16	29,500
2017-03-31	$0.64	$0.64	$0.63	$0.64	$3.22	8,400
2017-03-30	$0.61	$0.63	$0.61	$0.62	$3.09	11,300
2017-03-29	$0.63	$0.63	$0.62	$0.62	$3.12	2,400
2017-03-28	$0.62	$0.63	$0.59	$0.59	$2.97	28,700
2017-03-27	$0.65	$0.65	$0.61	$0.63	$3.16	9,800
2017-03-24	$0.61	$0.63	$0.60	$0.62	$3.10	65,100
2017-03-23	$0.62	$0.63	$0.60	$0.62	$3.11	5,600
2017-03-22	$0.64	$0.64	$0.62	$0.63	$3.14	32,700
2017-03-21	$0.64	$0.64	$0.63	$0.64	$3.19	53,500
2017-03-20	$0.64	$0.64	$0.62	$0.63	$3.14	36,800
2017-03-17	$0.71	$0.71	$0.64	$0.65	$3.24	22,500
2017-03-16	$0.71	$0.71	$0.69	$0.70	$3.48	154,600
2017-03-15	$0.60	$0.70	$0.59	$0.70	$3.51	79,700
2017-03-14	$0.63	$0.63	$0.62	$0.62	$3.09	5,000
2017-03-13	$0.65	$0.66	$0.62	$0.64	$3.19	35,200
2017-03-10	$0.58	$0.60	$0.56	$0.60	$2.98	39,100
2017-03-09	$0.58	$0.58	$0.56	$0.56	$2.82	34,700
2017-03-08	$0.58	$0.63	$0.57	$0.57	$2.87	38,600
2017-03-07	$0.56	$0.59	$0.54	$0.59	$2.93	27,500
2017-03-06	$0.62	$0.63	$0.57	$0.57	$2.86	45,400
2017-03-03	$0.61	$0.63	$0.58	$0.63	$3.15	92,300
2017-03-02	$0.67	$0.67	$0.61	$0.62	$3.12	196,900
2017-03-01	$0.67	$0.68	$0.65	$0.68	$3.39	29,300
2017-02-28	$0.69	$0.71	$0.66	$0.67	$3.33	88,800
2017-02-27	$0.80	$0.80	$0.68	$0.68	$3.39	98,100
2017-02-24	$0.78	$0.78	$0.76	$0.77	$3.86	73,400
2017-02-23	$0.78	$0.80	$0.78	$0.78	$3.90	64,700
2017-02-22	$0.76	$0.76	$0.73	$0.74	$3.72	42,000
2017-02-21	$0.76	$0.77	$0.75	$0.75	$3.76	17,300
2017-02-17	$0.78	$0.78	$0.76	$0.76	$3.79	51,000
2017-02-16	$0.75	$0.77	$0.75	$0.77	$3.85	87,900
2017-02-15	$0.74	$0.74	$0.73	$0.73	$3.65	2,700
2017-02-14	$0.76	$0.76	$0.72	$0.74	$3.70	5,900
2017-02-13	$0.71	$0.74	$0.71	$0.74	$3.68	108,500
2017-02-10	$0.70	$0.72	$0.70	$0.71	$3.57	57,300
2017-02-09	$0.70	$0.71	$0.70	$0.71	$3.56	16,700
2017-02-08	$0.71	$0.72	$0.71	$0.72	$3.59	42,400
2017-02-07	$0.71	$0.72	$0.70	$0.70	$3.52	36,900
2017-02-06	$0.69	$0.70	$0.67	$0.69	$3.46	42,000
2017-02-03	$0.68	$0.68	$0.66	$0.68	$3.39	27,700
2017-02-02	$0.67	$0.69	$0.65	$0.66	$3.29	158,600
2017-02-01	$0.67	$0.67	$0.65	$0.66	$3.30	38,400
2017-01-31	$0.72	$0.72	$0.65	$0.66	$0.66	141,500
2017-01-30	$0.73	$0.73	$0.70	$0.71	$0.71	57,600
2017-01-27	$0.71	$0.73	$0.71	$0.72	$0.72	20,400
2017-01-26	$0.70	$0.70	$0.69	$0.70	$0.70	21,400
2017-01-25	$0.71	$0.72	$0.70	$0.71	$0.71	48,200
2017-01-24	$0.74	$0.74	$0.71	$0.73	$0.73	93,200
2017-01-23	$0.74	$0.76	$0.72	$0.74	$0.74	26,500
2017-01-20	$0.71	$0.71	$0.71	$0.71	$0.71	5,100
2017-01-19	$0.72	$0.75	$0.71	$0.71	$0.71	1,900
2017-01-18	$0.72	$0.73	$0.69	$0.72	$0.72	48,400
2017-01-17	$0.74	$0.74	$0.72	$0.72	$0.72	32,600
2017-01-13	$0.73	$0.74	$0.72	$0.74	$0.74	38,200
2017-01-12	$0.77	$0.78	$0.75	$0.75	$0.75	25,900
2017-01-11	$0.71	$0.74	$0.71	$0.74	$0.74	5,000
2017-01-10	$0.72	$0.74	$0.71	$0.73	$0.73	17,400
2017-01-09	$0.71	$0.74	$0.71	$0.72	$0.72	47,200
2017-01-06	$0.73	$0.74	$0.68	$0.70	$0.70	117,400
2017-01-05	$0.73	$0.74	$0.72	$0.73	$0.73	50,300
2017-01-04	$0.68	$0.69	$0.67	$0.69	$0.69	82,300
2017-01-03	$0.64	$0.65	$0.63	$0.64	$0.64	22,400
2016-12-30	$0.67	$0.69	$0.64	$0.64	$0.64	73,400
2016-12-29	$0.65	$0.66	$0.63	$0.66	$0.66	56,400
2016-12-28	$0.58	$0.61	$0.57	$0.61	$0.61	36,000
2016-12-27	$0.61	$0.61	$0.55	$0.55	$0.55	17,300
2016-12-23	$0.57	$0.57	$0.56	$0.56	$0.56	17,400
2016-12-22	$0.54	$0.57	$0.54	$0.56	$0.56	145,100
2016-12-21	$0.53	$0.56	$0.52	$0.56	$0.56	344,200
2016-12-20	$0.49	$0.54	$0.47	$0.53	$0.53	247,300
2016-12-19	$0.53	$0.53	$0.49	$0.49	$0.49	133,300
2016-12-16	$0.54	$0.54	$0.51	$0.53	$0.53	147,200
2016-12-15	$0.54	$0.54	$0.51	$0.53	$0.53	308,500
2016-12-14	$0.60	$0.63	$0.57	$0.58	$0.58	30,900
2016-12-13	$0.60	$0.60	$0.57	$0.60	$0.60	35,500
2016-12-12	$0.60	$0.61	$0.60	$0.60	$0.60	6,000
2016-12-09	$0.62	$0.64	$0.61	$0.62	$0.62	29,000
2016-12-08	$0.62	$0.64	$0.62	$0.64	$0.64	13,500
2016-12-07	$0.64	$0.65	$0.63	$0.63	$0.63	27,000
2016-12-06	$0.63	$0.64	$0.63	$0.63	$0.63	8,000
2016-12-05	$0.63	$0.63	$0.61	$0.61	$0.61	124,600
2016-12-02	$0.63	$0.64	$0.61	$0.64	$0.64	99,900
2016-12-01	$0.62	$0.63	$0.61	$0.62	$0.62	32,500
2016-11-30	$0.64	$0.66	$0.63	$0.63	$0.63	135,400
2016-11-29	$0.66	$0.67	$0.66	$0.66	$0.66	26,700
2016-11-28	$0.66	$0.68	$0.65	$0.66	$0.66	38,400
2016-11-25	$0.63	$0.67	$0.63	$0.65	$0.65	26,200
2016-11-23	$0.57	$0.61	$0.57	$0.61	$0.61	200,300
2016-11-22	$0.67	$0.67	$0.60	$0.62	$0.62	44,900
2016-11-21	$0.65	$0.68	$0.64	$0.64	$0.64	44,000
2016-11-18	$0.60	$0.62	$0.59	$0.60	$0.60	37,400
2016-11-17	$0.65	$0.66	$0.60	$0.60	$0.60	133,100
2016-11-16	$0.70	$0.70	$0.64	$0.64	$0.64	48,600
2016-11-15	$0.66	$0.69	$0.66	$0.69	$0.69	58,800
2016-11-14	$0.62	$0.67	$0.60	$0.64	$0.64	225,100
2016-11-11	$0.70	$0.70	$0.64	$0.64	$0.64	192,900
2016-11-10	$0.74	$0.74	$0.70	$0.70	$0.70	95,500
2016-11-09	$0.76	$0.77	$0.73	$0.74	$0.74	52,600
2016-11-08	$0.75	$0.77	$0.74	$0.74	$0.74	54,300
2016-11-07	$0.74	$0.77	$0.73	$0.76	$0.76	125,900
2016-11-04	$0.76	$0.79	$0.76	$0.77	$0.77	32,100
2016-11-03	$0.75	$0.78	$0.75	$0.76	$0.76	142,200
2016-11-02	$0.79	$0.81	$0.75	$0.76	$0.76	351,200
2016-11-01	$0.86	$0.87	$0.85	$0.85	$0.85	218,700
2016-10-31	$0.83	$0.83	$0.79	$0.82	$0.82	130,400
2016-10-28	$0.83	$0.87	$0.83	$0.85	$0.85	73,100
2016-10-27	$0.88	$0.88	$0.82	$0.82	$0.82	137,000
2016-10-26	$0.89	$0.89	$0.88	$0.89	$0.89	30,000
2016-10-25	$0.89	$0.90	$0.87	$0.88	$0.88	69,200
2016-10-24	$0.90	$0.90	$0.86	$0.87	$0.87	31,900
2016-10-21	$0.87	$0.89	$0.87	$0.88	$0.88	107,700
2016-10-20	$0.88	$0.88	$0.86	$0.88	$0.88	13,400
2016-10-19	$0.89	$0.89	$0.86	$0.87	$0.87	22,100
2016-10-18	$0.82	$0.84	$0.81	$0.84	$0.84	89,100
2016-10-17	$0.80	$0.82	$0.79	$0.82	$0.82	81,700
2016-10-14	$0.82	$0.82	$0.80	$0.80	$0.80	56,100
2016-10-13	$0.79	$0.81	$0.77	$0.81	$0.81	63,300
2016-10-12	$0.76	$0.77	$0.75	$0.77	$0.77	27,100
2016-10-11	$0.81	$0.81	$0.76	$0.77	$0.77	14,400
2016-10-10	$0.77	$0.77	$0.77	$0.77	$0.77	2,500
2016-10-07	$0.81	$0.83	$0.77	$0.79	$0.79	87,700
2016-10-06	$0.79	$0.79	$0.77	$0.77	$0.77	17,400
2016-10-05	$0.79	$0.81	$0.76	$0.81	$0.81	49,200
2016-10-04	$0.84	$0.84	$0.76	$0.78	$0.78	185,900
2016-10-03	$0.91	$0.91	$0.85	$0.87	$0.87	80,300
2016-09-30	$0.97	$0.97	$0.91	$0.91	$0.91	53,500
2016-09-29	$0.96	$0.96	$0.94	$0.95	$0.95	25,800
2016-09-28	$0.96	$0.97	$0.92	$0.96	$0.96	84,700
2016-09-27	$0.99	$0.99	$0.95	$0.95	$0.95	69,700
2016-09-26	$1.06	$1.06	$1.01	$1.02	$1.02	26,200
2016-09-23	$1.04	$1.05	$1.01	$1.04	$1.04	66,100
2016-09-22	$1.07	$1.07	$1.04	$1.07	$1.07	23,800
2016-09-21	$1.02	$1.07	$1.01	$1.07	$1.07	43,400
2016-09-20	$1.01	$1.03	$1.01	$1.02	$1.02	43,000
2016-09-19	$1.04	$1.04	$1.02	$1.02	$1.02	35,600
2016-09-16	$1.04	$1.04	$0.97	$1.02	$1.02	133,000
2016-09-15	$0.99	$1.05	$0.97	$1.05	$1.05	83,100
2016-09-14	$0.98	$1.02	$0.98	$1.02	$1.02	64,900
2016-09-13	$0.96	$0.96	$0.93	$0.95	$0.95	40,000
2016-09-12	$0.92	$0.98	$0.91	$0.98	$0.98	51,000
2016-09-09	$0.96	$0.96	$0.92	$0.93	$0.93	72,300
2016-09-08	$1.00	$1.01	$0.99	$0.99	$0.99	83,100
2016-09-07	$0.99	$1.00	$0.96	$1.00	$1.00	31,600
2016-09-06	$0.96	$0.99	$0.95	$0.98	$0.98	261,500
2016-09-02	$0.95	$0.96	$0.94	$0.94	$0.94	88,400
2016-09-01	$0.86	$0.95	$0.86	$0.91	$0.91	167,000
2016-08-31	$0.86	$0.87	$0.85	$0.86	$0.86	38,400
2016-08-30	$0.89	$0.89	$0.87	$0.87	$0.87	45,800
2016-08-29	$0.89	$0.91	$0.88	$0.90	$0.90	36,900
2016-08-26	$0.94	$0.97	$0.90	$0.91	$0.91	45,200
2016-08-25	$0.90	$0.93	$0.90	$0.91	$0.91	33,700
2016-08-24	$0.94	$0.94	$0.89	$0.91	$0.91	127,700
2016-08-23	$1.00	$1.01	$0.94	$0.94	$0.94	51,500
2016-08-22	$1.02	$1.02	$0.97	$0.98	$0.98	102,500
2016-08-19	$1.06	$1.12	$1.03	$1.04	$1.04	99,100
2016-08-18	$1.07	$1.09	$1.06	$1.09	$1.09	110,300
2016-08-17	$1.07	$1.07	$1.00	$1.05	$1.05	146,600
2016-08-16	$1.04	$1.08	$1.04	$1.06	$1.06	109,800
2016-08-15	$1.02	$1.04	$1.00	$1.02	$1.02	64,000
2016-08-12	$1.00	$1.05	$0.99	$1.00	$1.00	135,200
2016-08-11	$0.95	$1.03	$0.95	$0.99	$0.99	534,000
2016-08-10	$0.92	$0.93	$0.90	$0.92	$0.92	77,600
2016-08-09	$0.90	$0.91	$0.89	$0.90	$0.90	41,000
2016-08-08	$0.86	$0.88	$0.85	$0.88	$0.88	38,100
2016-08-05	$0.84	$0.85	$0.83	$0.85	$0.85	21,800
2016-08-04	$0.84	$0.88	$0.83	$0.87	$0.87	192,000
2016-08-03	$0.85	$0.86	$0.81	$0.83	$0.83	93,000
2016-08-02	$0.87	$0.87	$0.85	$0.87	$0.87	328,000
2016-08-01	$0.84	$0.84	$0.84	$0.84	$0.84	0
2016-07-29	$0.83	$0.84	$0.82	$0.84	$0.84	73,300
2016-07-28	$0.84	$0.84	$0.80	$0.83	$0.83	165,200
2016-07-27	$0.80	$0.82	$0.79	$0.81	$0.81	45,700
2016-07-26	$0.81	$0.82	$0.78	$0.78	$0.78	44,600
2016-07-25	$0.79	$0.81	$0.77	$0.80	$0.80	48,400
2016-07-22	$0.80	$0.82	$0.79	$0.82	$0.82	106,400
2016-07-21	$0.85	$0.85	$0.82	$0.82	$0.82	40,100
2016-07-20	$0.86	$0.86	$0.79	$0.79	$0.79	66,000
2016-07-19	$0.85	$0.86	$0.85	$0.86	$0.86	20,900
2016-07-18	$0.89	$0.89	$0.88	$0.88	$0.88	5,900
2016-07-15	$0.90	$0.91	$0.89	$0.90	$0.90	34,200
2016-07-14	$0.88	$0.91	$0.88	$0.90	$0.90	15,800
2016-07-13	$0.91	$0.92	$0.90	$0.91	$0.91	42,600
2016-07-12	$0.92	$0.93	$0.89	$0.89	$0.89	70,400
2016-07-11	$0.92	$0.95	$0.92	$0.92	$0.92	103,100
2016-07-08	$0.91	$0.94	$0.91	$0.93	$0.93	31,500
2016-07-07	$0.91	$0.93	$0.90	$0.93	$0.93	15,600
2016-07-06	$0.91	$0.92	$0.90	$0.91	$0.91	98,100
2016-07-05	$0.89	$0.90	$0.87	$0.90	$0.90	155,100
2016-07-01	$0.80	$0.97	$0.80	$0.97	$0.97	123,700
2016-06-30	$0.87	$0.88	$0.85	$0.88	$0.88	94,800
2016-06-29	$0.85	$0.89	$0.85	$0.88	$0.88	21,900
2016-06-28	$0.84	$0.85	$0.82	$0.84	$0.84	50,600
2016-06-27	$0.90	$0.90	$0.84	$0.85	$0.85	108,800
2016-06-24	$0.91	$0.91	$0.88	$0.88	$0.88	152,900
2016-06-23	$0.82	$0.83	$0.82	$0.83	$0.83	28,200
2016-06-22	$0.82	$0.85	$0.82	$0.82	$0.82	69,000
2016-06-21	$0.85	$0.85	$0.82	$0.84	$0.84	36,200
2016-06-20	$0.88	$0.88	$0.86	$0.88	$0.88	92,700
2016-06-17	$0.91	$0.91	$0.90	$0.90	$0.90	3,200
2016-06-16	$0.91	$0.95	$0.88	$0.90	$0.90	76,100
2016-06-15	$0.90	$0.92	$0.86	$0.91	$0.91	146,800
2016-06-14	$0.90	$0.90	$0.88	$0.88	$0.88	85,100
2016-06-13	$0.90	$0.90	$0.88	$0.89	$0.89	24,700
2016-06-10	$0.92	$0.92	$0.87	$0.87	$0.87	34,700
2016-06-09	$0.85	$0.89	$0.85	$0.89	$0.89	110,100
2016-06-08	$0.85	$0.87	$0.84	$0.87	$0.87	249,500
2016-06-07	$0.84	$0.84	$0.82	$0.83	$0.83	61,900
2016-06-06	$0.81	$0.82	$0.79	$0.82	$0.82	43,900
2016-06-03	$0.77	$0.81	$0.77	$0.80	$0.80	61,200
2016-06-02	$0.71	$0.72	$0.71	$0.72	$0.72	24,600
2016-06-01	$0.71	$0.71	$0.70	$0.70	$0.70	40,000
2016-05-31	$0.71	$0.73	$0.71	$0.72	$0.72	42,100
2016-05-27	$0.74	$0.75	$0.68	$0.69	$0.69	77,800
2016-05-26	$0.79	$0.79	$0.75	$0.75	$0.75	76,900
2016-05-25	$0.73	$0.76	$0.71	$0.76	$0.76	290,500
2016-05-24	$0.76	$0.77	$0.74	$0.74	$0.74	136,200
2016-05-23	$0.74	$0.74	$0.74	$0.74	$0.74	1,200
2016-05-20	$0.78	$0.81	$0.76	$0.80	$0.80	143,700
2016-05-19	$0.73	$0.78	$0.72	$0.77	$0.77	65,100
2016-05-18	$0.87	$0.87	$0.77	$0.78	$0.78	124,700
2016-05-17	$0.88	$0.90	$0.87	$0.87	$0.87	58,400
2016-05-16	$0.90	$0.90	$0.87	$0.88	$0.88	34,900
2016-05-13	$0.82	$0.86	$0.82	$0.86	$0.86	72,900
2016-05-12	$0.83	$0.83	$0.82	$0.82	$0.82	29,400
2016-05-11	$0.80	$0.84	$0.80	$0.84	$0.84	137,900
2016-05-10	$0.76	$0.77	$0.76	$0.77	$0.77	15,200
2016-05-09	$0.79	$0.79	$0.76	$0.78	$0.78	26,700
2016-05-06	$0.78	$0.84	$0.76	$0.83	$0.83	113,700
2016-05-05	$0.80	$0.81	$0.76	$0.76	$0.76	39,300
2016-05-04	$0.79	$0.80	$0.78	$0.78	$0.78	53,700
2016-05-03	$0.79	$0.81	$0.78	$0.81	$0.81	17,300
2016-05-02	$0.80	$0.83	$0.79	$0.80	$0.80	69,200
2016-04-29	$0.76	$0.79	$0.75	$0.79	$0.79	179,400
2016-04-28	$0.73	$0.76	$0.73	$0.75	$0.75	70,500
2016-04-27	$0.71	$0.71	$0.68	$0.70	$0.70	33,000
2016-04-26	$0.68	$0.70	$0.68	$0.70	$0.70	47,100
2016-04-25	$0.70	$0.71	$0.68	$0.70	$0.70	286,200
2016-04-22	$0.69	$0.70	$0.68	$0.70	$0.70	104,500
2016-04-21	$0.72	$0.72	$0.69	$0.70	$0.70	111,400
2016-04-20	$0.71	$0.72	$0.70	$0.70	$0.70	121,900
2016-04-19	$0.70	$0.72	$0.69	$0.71	$0.71	105,600
2016-04-18	$0.68	$0.69	$0.66	$0.66	$0.66	29,000
2016-04-15	$0.65	$0.67	$0.65	$0.66	$0.66	14,000
2016-04-14	$0.68	$0.69	$0.64	$0.64	$0.64	71,800
2016-04-13	$0.68	$0.68	$0.68	$0.68	$0.68	111,500
2016-04-12	$0.69	$0.69	$0.67	$0.68	$0.68	86,600
2016-04-11	$0.67	$0.68	$0.65	$0.66	$0.66	206,500
2016-04-08	$0.60	$0.63	$0.60	$0.61	$0.61	200,600
2016-04-07	$0.60	$0.61	$0.58	$0.59	$0.59	110,000
2016-04-06	$0.58	$0.58	$0.56	$0.57	$0.57	86,700
2016-04-05	$0.59	$0.60	$0.57	$0.60	$0.60	108,800
2016-04-04	$0.56	$0.57	$0.55	$0.55	$0.55	50,700
2016-04-01	$0.54	$0.57	$0.54	$0.57	$0.57	12,200
2016-03-31	$0.56	$0.58	$0.53	$0.57	$0.57	15,500
2016-03-30	$0.55	$0.55	$0.54	$0.55	$0.55	55,600
2016-03-29	$0.48	$0.55	$0.48	$0.55	$0.55	101,200
2016-03-28	$0.49	$0.50	$0.48	$0.50	$0.50	22,400
2016-03-24	$0.48	$0.49	$0.46	$0.49	$0.49	147,200
2016-03-23	$0.47	$0.47	$0.46	$0.47	$0.47	12,200
2016-03-22	$0.47	$0.47	$0.45	$0.45	$0.45	43,100
2016-03-21	$0.48	$0.48	$0.47	$0.47	$0.47	51,300
2016-03-18	$0.46	$0.47	$0.46	$0.46	$0.46	2,743,000
2016-03-17	$0.49	$0.49	$0.47	$0.48	$0.48	16,700
2016-03-16	$0.44	$0.49	$0.44	$0.48	$0.48	30,900
2016-03-15	$0.44	$0.46	$0.44	$0.45	$0.45	46,000
2016-03-14	$0.46	$0.46	$0.45	$0.45	$0.45	48,000
2016-03-11	$0.47	$0.47	$0.44	$0.45	$0.45	47,000
2016-03-10	$0.47	$0.48	$0.46	$0.46	$0.46	60,700
2016-03-09	$0.46	$0.47	$0.45	$0.45	$0.45	42,800
2016-03-08	$0.46	$0.47	$0.45	$0.47	$0.47	33,500
2016-03-07	$0.44	$0.48	$0.44	$0.47	$0.47	25,000
2016-03-04	$0.46	$0.48	$0.45	$0.45	$0.45	49,800
2016-03-03	$0.42	$0.45	$0.41	$0.44	$0.44	72,100
2016-03-02	$0.43	$0.43	$0.41	$0.42	$0.42	22,200
2016-03-01	$0.43	$0.43	$0.41	$0.43	$0.43	28,900
2016-02-29	$0.42	$0.43	$0.42	$0.43	$0.43	13,000
2016-02-26	$0.42	$0.42	$0.41	$0.41	$0.41	222,800
2016-02-25	$0.41	$0.41	$0.40	$0.40	$0.40	20,900
2016-02-24	$0.44	$0.44	$0.41	$0.42	$0.42	15,300
2016-02-23	$0.42	$0.43	$0.41	$0.42	$0.42	186,700
2016-02-22	$0.41	$0.42	$0.41	$0.41	$0.41	54,100
2016-02-19	$0.43	$0.44	$0.41	$0.42	$0.42	68,400
2016-02-18	$0.39	$0.43	$0.38	$0.41	$0.41	141,100
2016-02-17	$0.37	$0.40	$0.37	$0.40	$0.40	78,200
2016-02-16	$0.38	$0.38	$0.35	$0.37	$0.37	7,800
2016-02-12	$0.36	$0.39	$0.36	$0.39	$0.39	108,600
2016-02-11	$0.37	$0.39	$0.36	$0.37	$0.37	101,200
2016-02-10	$0.32	$0.33	$0.32	$0.33	$0.33	151,300
2016-02-09	$0.34	$0.34	$0.34	$0.34	$0.34	100,800
2016-02-08	$0.32	$0.35	$0.32	$0.34	$0.34	281,300
2016-02-05	$0.29	$0.31	$0.29	$0.31	$0.31	116,600
2016-02-04	$0.30	$0.31	$0.30	$0.31	$0.31	25,700
2016-02-03	$0.28	$0.29	$0.28	$0.28	$0.28	33,400
2016-02-02	$0.29	$0.29	$0.28	$0.28	$0.28	15,200
2016-02-01	$0.28	$0.28	$0.28	$0.28	$0.28	11,500
2016-01-29	$0.29	$0.29	$0.28	$0.29	$0.29	22,800
2016-01-28	$0.31	$0.31	$0.31	$0.31	$0.31	51,500
2016-01-27	$0.30	$0.30	$0.30	$0.30	$0.30	51,400
2016-01-26	$0.31	$0.31	$0.30	$0.30	$0.30	101,100
2016-01-25	$0.29	$0.29	$0.28	$0.29	$0.29	26,400
2016-01-22	$0.27	$0.27	$0.27	$0.27	$0.27	0
2016-01-21	$0.27	$0.27	$0.27	$0.27	$0.27	11,700
2016-01-20	$0.27	$0.29	$0.27	$0.29	$0.29	38,600
2016-01-19	$0.29	$0.29	$0.27	$0.27	$0.27	45,900
2016-01-15	$0.30	$0.30	$0.29	$0.30	$0.30	21,400
2016-01-14	$0.31	$0.33	$0.29	$0.30	$0.30	24,800
2016-01-13	$0.33	$0.33	$0.33	$0.33	$0.33	2,800
2016-01-12	$0.35	$0.35	$0.33	$0.33	$0.33	2,700
2016-01-11	$0.36	$0.36	$0.36	$0.36	$0.36	3,900
2016-01-08	$0.38	$0.38	$0.38	$0.38	$0.38	90,300
2016-01-07	$0.39	$0.39	$0.37	$0.37	$0.37	16,100
2016-01-06	$0.36	$0.38	$0.36	$0.38	$0.38	178,900
2016-01-05	$0.35	$0.35	$0.34	$0.34	$0.34	1,400
2016-01-04	$0.36	$0.36	$0.35	$0.36	$0.36	149,700
2015-12-31	$0.36	$0.36	$0.35	$0.36	$0.36	50,600
2015-12-30	$0.36	$0.36	$0.36	$0.36	$0.36	1,600
2015-12-29	$0.36	$0.36	$0.35	$0.36	$0.36	7,800
2015-12-28	$0.32	$0.32	$0.32	$0.32	$0.32	3,000
2015-12-24	$0.36	$0.36	$0.36	$0.36	$0.36	2,500
2015-12-23	$0.35	$0.36	$0.35	$0.36	$0.36	5,900
2015-12-22	$0.34	$0.35	$0.34	$0.35	$0.35	3,300
2015-12-21	$0.36	$0.36	$0.34	$0.36	$0.36	74,800
2015-12-18	$0.35	$0.36	$0.33	$0.35	$0.35	152,500
2015-12-17	$0.34	$0.34	$0.34	$0.34	$0.34	25,300
2015-12-16	$0.36	$0.36	$0.36	$0.36	$0.36	15,400
2015-12-15	$0.35	$0.36	$0.35	$0.36	$0.36	12,000
2015-12-14	$0.36	$0.36	$0.36	$0.36	$0.36	1,500
2015-12-11	$0.37	$0.37	$0.36	$0.36	$0.36	6,500
2015-12-10	$0.37	$0.37	$0.36	$0.37	$0.37	23,900
2015-12-09	$0.37	$0.37	$0.37	$0.37	$0.37	10,000
2015-12-08	$0.35	$0.36	$0.35	$0.36	$0.36	48,100
2015-12-07	$0.38	$0.38	$0.36	$0.36	$0.36	10,000
2015-12-04	$0.37	$0.39	$0.37	$0.39	$0.39	35,300
2015-12-03	$0.36	$0.37	$0.36	$0.36	$0.36	38,500
2015-12-02	$0.37	$0.37	$0.36	$0.36	$0.36	11,500
2015-12-01	$0.37	$0.37	$0.37	$0.37	$0.37	1,800
2015-11-30	$0.38	$0.38	$0.37	$0.37	$0.37	4,300
2015-11-27	$0.37	$0.37	$0.37	$0.37	$0.37	3,300
2015-11-25	$0.39	$0.39	$0.39	$0.39	$0.39	3,400
2015-11-24	$0.37	$0.37	$0.37	$0.37	$0.37	78,420
2015-11-23	$0.37	$0.38	$0.37	$0.37	$0.37	78,400
2015-11-20	$0.39	$0.39	$0.37	$0.38	$0.38	76,900
2015-11-19	$0.39	$0.39	$0.39	$0.39	$0.39	11,600
2015-11-18	$0.38	$0.38	$0.38	$0.38	$0.38	33,079
2015-11-17	$0.38	$0.38	$0.37	$0.38	$0.38	33,100
2015-11-16	$0.42	$0.42	$0.40	$0.40	$0.40	35,000
2015-11-13	$0.40	$0.40	$0.40	$0.40	$0.40	0
2015-11-12	$0.40	$0.40	$0.40	$0.40	$0.40	5,500
2015-11-11	$0.39	$0.40	$0.39	$0.39	$0.39	9,800
2015-11-10	$0.39	$0.39	$0.39	$0.39	$0.39	29,000
2015-11-09	$0.38	$0.40	$0.38	$0.38	$0.38	13,500
2015-11-06	$0.39	$0.39	$0.37	$0.37	$0.37	12,400
2015-11-05	$0.40	$0.41	$0.39	$0.39	$0.39	12,900
2015-11-04	$0.40	$0.40	$0.40	$0.40	$0.40	300
2015-11-03	$0.42	$0.42	$0.41	$0.41	$0.41	33,400
2015-11-02	$0.41	$0.43	$0.41	$0.41	$0.41	37,100
2015-10-30	$0.41	$0.41	$0.41	$0.41	$0.41	0
2015-10-29	$0.41	$0.41	$0.41	$0.41	$0.41	11,900
2015-10-28	$0.44	$0.44	$0.42	$0.42	$0.42	19,500
2015-10-27	$0.42	$0.42	$0.41	$0.42	$0.42	17,000
2015-10-26	$0.44	$0.44	$0.42	$0.42	$0.42	13,100
2015-10-23	$0.43	$0.43	$0.42	$0.43	$0.43	15,400
2015-10-22	$0.45	$0.45	$0.43	$0.43	$0.43	11,200
2015-10-21	$0.44	$0.45	$0.44	$0.45	$0.45	11,900
2015-10-20	$0.46	$0.48	$0.46	$0.46	$0.46	23,300
2015-10-19	$0.49	$0.49	$0.46	$0.47	$0.47	0
2015-10-16	$0.49	$0.49	$0.46	$0.47	$0.47	21,200
2015-10-15	$0.48	$0.50	$0.47	$0.49	$0.49	37,000
2015-10-14	$0.46	$0.46	$0.45	$0.46	$0.46	9,500
2015-10-13	$0.45	$0.45	$0.45	$0.45	$0.45	6,500
2015-10-12	$0.44	$0.45	$0.44	$0.45	$0.45	0
2015-10-09	$0.44	$0.45	$0.44	$0.45	$0.45	129,800
2015-10-08	$0.43	$0.43	$0.43	$0.43	$0.43	13,000
2015-10-07	$0.44	$0.44	$0.41	$0.43	$0.43	88,400
2015-10-06	$0.44	$0.45	$0.44	$0.44	$0.44	22,900
2015-10-05	$0.44	$0.45	$0.43	$0.44	$0.44	218,600
2015-10-02	$0.44	$0.44	$0.43	$0.43	$0.43	23,100
2015-10-01	$0.40	$0.40	$0.40	$0.40	$0.40	1,800
2015-09-30	$0.41	$0.41	$0.41	$0.41	$0.41	1,500
2015-09-29	$0.42	$0.42	$0.41	$0.42	$0.42	0
2015-09-28	$0.42	$0.42	$0.41	$0.42	$0.42	9,500
2015-09-25	$0.44	$0.44	$0.44	$0.44	$0.44	23,800
2015-09-24	$0.45	$0.45	$0.44	$0.44	$0.44	12,800
2015-09-23	$0.42	$0.42	$0.42	$0.42	$0.42	1,600
2015-09-22	$0.43	$0.43	$0.43	$0.43	$0.43	10,000
2015-09-21	$0.46	$0.46	$0.44	$0.44	$0.44	10,300
2015-09-18	$0.48	$0.48	$0.45	$0.47	$0.47	29,600
2015-09-17	$0.46	$0.47	$0.46	$0.47	$0.47	0
2015-09-16	$0.46	$0.47	$0.46	$0.47	$0.47	17,900
2015-09-15	$0.43	$0.47	$0.43	$0.45	$0.45	6,800
2015-09-14	$0.43	$0.43	$0.43	$0.43	$0.43	1,800
2015-09-11	$0.42	$0.43	$0.42	$0.43	$0.43	16,000
2015-09-10	$0.43	$0.43	$0.43	$0.43	$0.43	25,000
2015-09-09	$0.42	$0.43	$0.41	$0.41	$0.41	15,700
2015-09-08	$0.43	$0.43	$0.41	$0.43	$0.43	13,300
2015-09-04	$0.42	$0.42	$0.42	$0.42	$0.42	900
2015-09-03	$0.43	$0.43	$0.43	$0.43	$0.43	0
2015-09-02	$0.43	$0.43	$0.43	$0.43	$0.43	6,500
2015-09-01	$0.45	$0.45	$0.43	$0.43	$0.43	130,100
2015-08-31	$0.43	$0.46	$0.42	$0.45	$0.45	39,400
2015-08-28	$0.46	$0.46	$0.44	$0.45	$0.45	27,900
2015-08-27	$0.45	$0.45	$0.44	$0.44	$0.44	3,000
2015-08-26	$0.43	$0.44	$0.42	$0.42	$0.42	6,000
2015-08-25	$0.44	$0.46	$0.43	$0.44	$0.44	0
2015-08-24	$0.44	$0.46	$0.43	$0.44	$0.44	46,900
2015-08-21	$0.50	$0.50	$0.47	$0.47	$0.47	17,300
2015-08-20	$0.49	$0.51	$0.49	$0.50	$0.50	39,400
2015-08-19	$0.48	$0.49	$0.47	$0.49	$0.49	3,600
2015-08-18	$0.47	$0.47	$0.45	$0.45	$0.45	28,000
2015-08-17	$0.46	$0.48	$0.46	$0.47	$0.47	20,800
2015-08-14	$0.44	$0.44	$0.44	$0.44	$0.44	8,000
2015-08-13	$0.48	$0.48	$0.48	$0.48	$0.48	5,000
2015-08-12	$0.49	$0.50	$0.48	$0.48	$0.48	10,500
2015-08-11	$0.45	$0.48	$0.45	$0.48	$0.48	38,500
2015-08-10	$0.43	$0.45	$0.43	$0.45	$0.45	63,700
2015-08-07	$0.45	$0.46	$0.45	$0.46	$0.46	5,400
2015-08-06	$0.44	$0.46	$0.43	$0.45	$0.45	13,100
2015-08-05	$0.45	$0.46	$0.44	$0.45	$0.45	0
2015-08-04	$0.45	$0.46	$0.44	$0.45	$0.45	82,200
2015-08-03	$0.42	$0.42	$0.42	$0.42	$0.42	1,000
2015-07-31	$0.45	$0.48	$0.45	$0.48	$0.48	34,600
2015-07-30	$0.43	$0.45	$0.43	$0.45	$0.45	21,000
2015-07-29	$0.45	$0.46	$0.43	$0.43	$0.43	87,400
2015-07-28	$0.42	$0.44	$0.42	$0.44	$0.44	4,000
2015-07-27	$0.42	$0.44	$0.42	$0.43	$0.43	14,800
2015-07-24	$0.40	$0.43	$0.40	$0.43	$0.43	62,400
2015-07-23	$0.42	$0.42	$0.40	$0.40	$0.40	9,600
2015-07-22	$0.41	$0.42	$0.41	$0.42	$0.42	1,100
2015-07-21	$0.43	$0.44	$0.43	$0.43	$0.43	23,000
2015-07-20	$0.42	$0.42	$0.42	$0.42	$0.42	10,600
2015-07-17	$0.44	$0.46	$0.44	$0.45	$0.45	81,200
2015-07-16	$0.48	$0.48	$0.47	$0.47	$0.47	15,000
2015-07-15	$0.49	$0.49	$0.49	$0.49	$0.49	1,200
2015-07-14	$0.50	$0.50	$0.49	$0.50	$0.50	37,400
2015-07-13	$0.50	$0.51	$0.46	$0.50	$0.50	73,000

Teranga Gold Corporation (TGCDF) News Headlines

Recent Teranga Gold Corporation (TGCDF) News

Similar Companies to Teranga Gold Corporation (TGCDF) in the None Industry

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

Teranga Gold Corporation (TGCDF) Exchange: OTCQX