Voxeljet AG (VJET) Stock

Data as of April 16, 2024

$0.64 ($0.00) 0.00%

Voxeljet AG - Daily Information

Click for more stock information on Voxeljet AG.

Daily Information	Data
Date	April 16, 2024
Open	$0.64
Previous Close	$0.64
High	$0.64
Low	$0.64
Adjusted Open	$0.64
Previous Adjusted Close	$0.64
Adjusted High	$0.64
Adjusted Low	$0.64

About Voxeljet AG (VJET)

Voxeljet AG is a Germany-based company engaged in manufacture and sales of three-dimensional (3D) printers. The Company's offer is aimed at industrial companies active in fields such as aerospace, automotive, engineering, architecture, science, medicine, art, film and entertainment. The Company is divided in two business areas: voxeljet SYSTEMS and voxeljet SERVICES. Voxeljet SYSTEMS offers development, production and distribution of five printing systems: VX200, VX500, VXC800, VX1000 and VX4000. 3D models are created by layered application of a particle material that is selectively bonded. Voxeljet SERVICES operates a 3D printing service centre for on-demand production of metal-casting moulds and models. The centre offers 3D printers with a print volume of 200,000 liters per month. Additionally, the Company offers mould design, casting services and post-processing of models, and sales used equipment. Voxeljet AG operates one production plant in Augsburg, Germany.

Invest in Voxeljet AG (VJET)

When you sign up and link your bank account, a surprise stock appears in your account.

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

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

Historical Stock Data for Voxeljet AG (VJET)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-01	$0.64	$0.64	$0.64	$0.64	$0.64	0
2024-03-28	$0.64	$0.64	$0.64	$0.64	$0.64	0
2024-03-27	$0.64	$0.64	$0.64	$0.64	$0.64	0
2024-03-26	$0.64	$0.64	$0.64	$0.64	$0.64	0
2024-03-25	$0.64	$0.64	$0.64	$0.64	$0.64	0
2024-03-22	$0.64	$0.69	$0.64	$0.64	$0.64	173,092
2024-03-21	$0.62	$0.62	$0.54	$0.58	$0.58	57,288
2024-03-20	$0.55	$0.59	$0.54	$0.59	$0.59	150,929
2024-03-19	$0.54	$0.58	$0.50	$0.52	$0.52	336,424
2024-03-18	$0.48	$0.56	$0.48	$0.54	$0.54	596,342
2024-03-15	$0.45	$0.47	$0.42	$0.46	$0.46	152,870
2024-03-14	$0.51	$0.53	$0.40	$0.45	$0.45	249,375
2024-03-13	$0.56	$0.63	$0.48	$0.50	$0.50	496,950
2024-03-12	$0.97	$1.02	$0.96	$1.00	$1.00	18,635
2024-03-11	$1.01	$1.01	$0.99	$0.99	$0.99	10,731
2024-03-08	$1.02	$1.04	$0.97	$1.04	$1.04	29,134
2024-03-07	$1.03	$1.05	$1.00	$1.00	$1.00	20,384
2024-03-06	$1.07	$1.09	$0.92	$0.98	$0.98	43,552
2024-03-05	$1.04	$1.06	$1.01	$1.04	$1.04	8,539
2024-03-04	$1.00	$1.04	$1.00	$1.02	$1.02	9,801
2024-03-01	$1.04	$1.07	$1.03	$1.07	$1.07	4,884
2024-02-29	$1.07	$1.11	$1.05	$1.11	$1.11	11,142
2024-02-28	$1.06	$1.11	$1.06	$1.06	$1.06	6,594
2024-02-27	$1.10	$1.13	$1.03	$1.06	$1.06	14,810
2024-02-26	$1.04	$1.13	$1.04	$1.09	$1.09	12,982
2024-02-23	$1.05	$1.07	$1.05	$1.06	$1.06	4,072
2024-02-22	$1.02	$1.08	$1.02	$1.05	$1.05	10,901
2024-02-21	$1.08	$1.08	$1.00	$1.04	$1.04	40,095
2024-02-20	$1.14	$1.15	$1.04	$1.08	$1.08	11,739
2024-02-16	$1.13	$1.24	$1.08	$1.11	$1.11	20,545
2024-02-15	$1.14	$1.15	$1.10	$1.11	$1.11	13,822
2024-02-14	$1.04	$1.12	$1.03	$1.05	$1.05	3,653
2024-02-13	$1.04	$1.05	$1.02	$1.05	$1.05	17,649
2024-02-12	$1.02	$1.14	$1.02	$1.06	$1.06	8,371
2024-02-09	$1.08	$1.13	$1.04	$1.04	$1.04	18,769
2024-02-08	$1.04	$1.12	$1.04	$1.08	$1.08	17,549
2024-02-07	$1.05	$1.07	$1.04	$1.04	$1.04	8,102
2024-02-06	$1.09	$1.09	$1.04	$1.09	$1.09	4,630
2024-02-05	$1.03	$1.09	$1.02	$1.05	$1.05	13,613
2024-02-02	$1.05	$1.08	$1.02	$1.07	$1.07	25,605
2024-02-01	$1.09	$1.09	$1.04	$1.05	$1.05	18,091
2024-01-31	$1.17	$1.19	$1.07	$1.07	$1.07	57,229
2024-01-30	$1.07	$1.42	$1.07	$1.17	$1.17	38,415
2024-01-29	$1.12	$1.12	$1.05	$1.09	$1.09	40,511
2024-01-26	$1.07	$1.14	$1.05	$1.10	$1.10	27,735
2024-01-25	$1.13	$1.13	$1.07	$1.07	$1.07	34,600
2024-01-24	$1.13	$1.17	$1.12	$1.13	$1.13	18,974
2024-01-23	$1.15	$1.20	$1.13	$1.13	$1.13	19,180
2024-01-22	$1.13	$1.17	$1.10	$1.15	$1.15	14,968
2024-01-19	$1.17	$1.19	$1.17	$1.19	$1.19	7,719
2024-01-18	$1.23	$1.23	$1.18	$1.18	$1.18	7,342
2024-01-17	$1.21	$1.26	$1.20	$1.24	$1.24	12,563
2024-01-16	$1.28	$1.28	$1.21	$1.21	$1.21	6,616
2024-01-12	$1.23	$1.27	$1.21	$1.25	$1.25	6,011
2024-01-11	$1.28	$1.28	$1.21	$1.21	$1.21	3,671
2024-01-10	$1.26	$1.27	$1.25	$1.25	$1.25	3,994
2024-01-09	$1.30	$1.31	$1.26	$1.26	$1.26	6,290
2024-01-08	$1.28	$1.29	$1.25	$1.28	$1.28	3,462
2024-01-05	$1.23	$1.28	$1.21	$1.27	$1.27	8,937
2024-01-04	$1.25	$1.26	$1.18	$1.21	$1.21	11,370
2024-01-03	$1.31	$1.32	$1.27	$1.29	$1.29	8,897
2024-01-02	$1.30	$1.38	$1.30	$1.33	$1.33	25,139
2023-12-29	$1.32	$1.32	$1.26	$1.27	$1.27	18,760
2023-12-28	$1.28	$1.46	$1.28	$1.34	$1.34	31,216
2023-12-27	$1.21	$1.29	$1.21	$1.29	$1.29	50,947
2023-12-26	$1.22	$1.23	$1.20	$1.22	$1.22	8,541
2023-12-22	$1.19	$1.23	$1.15	$1.23	$1.23	17,340
2023-12-21	$1.14	$1.25	$1.14	$1.24	$1.24	10,427
2023-12-20	$1.19	$1.19	$1.10	$1.17	$1.17	38,536
2023-12-19	$1.16	$1.19	$1.16	$1.18	$1.18	11,896
2023-12-18	$1.24	$1.25	$1.08	$1.18	$1.18	11,412
2023-12-15	$1.30	$1.35	$1.20	$1.24	$1.24	17,701
2023-12-14	$1.23	$1.36	$1.23	$1.25	$1.25	10,375
2023-12-13	$1.31	$1.35	$1.25	$1.25	$1.25	23,697
2023-12-12	$1.36	$1.36	$1.35	$1.36	$1.36	1,787
2023-12-11	$1.44	$1.44	$1.30	$1.38	$1.38	11,817
2023-12-08	$1.34	$1.49	$1.34	$1.46	$1.46	7,386
2023-12-07	$1.50	$1.56	$1.35	$1.35	$1.35	22,300
2023-12-06	$1.56	$1.56	$1.48	$1.54	$1.54	9,407
2023-12-05	$1.56	$1.56	$1.48	$1.53	$1.53	4,380
2023-12-04	$1.56	$1.57	$1.47	$1.54	$1.54	7,889
2023-12-01	$1.42	$1.50	$1.42	$1.48	$1.48	19,687
2023-11-30	$1.50	$1.52	$1.43	$1.45	$1.45	13,137
2023-11-29	$1.57	$1.57	$1.51	$1.52	$1.52	11,673
2023-11-28	$1.49	$1.55	$1.42	$1.53	$1.53	12,843
2023-11-27	$1.40	$1.50	$1.40	$1.49	$1.49	12,389
2023-11-24	$1.45	$1.45	$1.35	$1.45	$1.45	7,151
2023-11-22	$1.41	$1.44	$1.40	$1.44	$1.44	6,839
2023-11-21	$1.40	$1.44	$1.36	$1.41	$1.41	10,715
2023-11-20	$1.32	$1.38	$1.32	$1.36	$1.36	13,683
2023-11-17	$1.26	$1.38	$1.26	$1.37	$1.37	34,779
2023-11-16	$1.43	$1.43	$1.33	$1.42	$1.42	26,530
2023-11-15	$1.32	$1.35	$1.32	$1.35	$1.35	11,842
2023-11-14	$1.30	$1.33	$1.30	$1.32	$1.32	12,448
2023-11-13	$1.22	$1.33	$1.10	$1.26	$1.26	38,140
2023-11-10	$1.24	$1.32	$1.23	$1.24	$1.24	12,673
2023-11-09	$1.35	$1.35	$1.18	$1.28	$1.28	25,852
2023-11-08	$1.44	$1.44	$1.35	$1.37	$1.37	14,237
2023-11-07	$1.28	$1.50	$1.26	$1.43	$1.43	37,535
2023-11-06	$1.24	$1.33	$1.24	$1.33	$1.33	7,183
2023-11-03	$1.23	$1.29	$1.16	$1.26	$1.26	10,593
2023-11-02	$1.16	$1.29	$1.15	$1.26	$1.26	23,112
2023-11-01	$1.19	$1.22	$1.16	$1.21	$1.21	5,784
2023-10-31	$1.15	$1.20	$1.15	$1.18	$1.18	1,006
2023-10-30	$1.29	$1.29	$1.16	$1.18	$1.18	4,921
2023-10-27	$1.19	$1.22	$1.16	$1.16	$1.16	2,889
2023-10-26	$1.26	$1.27	$1.16	$1.16	$1.16	17,718
2023-10-25	$1.32	$1.32	$1.24	$1.29	$1.29	5,845
2023-10-24	$1.35	$1.35	$1.20	$1.32	$1.32	8,790
2023-10-23	$1.25	$1.35	$1.20	$1.29	$1.29	17,037
2023-10-20	$1.18	$1.35	$1.18	$1.28	$1.28	15,411
2023-10-19	$1.19	$1.24	$1.11	$1.21	$1.21	5,346
2023-10-18	$1.28	$1.33	$1.17	$1.17	$1.17	26,285
2023-10-17	$1.33	$1.33	$1.12	$1.28	$1.28	45,229
2023-10-16	$1.15	$1.30	$1.12	$1.27	$1.27	11,011
2023-10-13	$1.32	$1.32	$1.12	$1.12	$1.12	18,530
2023-10-12	$1.35	$1.37	$1.20	$1.25	$1.25	79,936
2023-10-11	$1.22	$1.52	$1.15	$1.38	$1.38	851,144
2023-10-10	$1.04	$1.07	$1.02	$1.04	$1.04	9,187
2023-10-09	$1.05	$1.08	$1.03	$1.08	$1.08	4,598
2023-10-06	$1.08	$1.08	$1.02	$1.05	$1.05	7,552
2023-10-05	$1.09	$1.09	$1.02	$1.07	$1.07	4,544
2023-10-04	$1.07	$1.10	$1.07	$1.08	$1.08	3,466
2023-10-03	$1.07	$1.08	$1.02	$1.06	$1.06	7,896
2023-10-02	$1.02	$1.14	$1.02	$1.10	$1.10	30,202
2023-09-29	$1.05	$1.10	$1.02	$1.05	$1.05	6,301
2023-09-28	$1.10	$1.10	$1.02	$1.06	$1.06	54,197
2023-09-27	$1.11	$1.11	$1.08	$1.09	$1.09	4,023
2023-09-26	$1.16	$1.18	$1.07	$1.13	$1.13	78,459
2023-09-25	$1.11	$1.12	$1.09	$1.11	$1.11	82,714
2023-09-22	$1.13	$1.14	$1.09	$1.14	$1.14	16,113
2023-09-21	$1.13	$1.15	$1.12	$1.12	$1.12	10,071
2023-09-20	$1.13	$1.14	$1.10	$1.11	$1.11	10,255
2023-09-19	$1.09	$1.15	$1.09	$1.15	$1.15	16,641
2023-09-18	$1.06	$1.13	$1.06	$1.10	$1.10	9,558
2023-09-15	$1.11	$1.12	$1.06	$1.09	$1.09	9,873
2023-09-14	$1.16	$1.16	$1.08	$1.13	$1.13	25,683
2023-09-13	$1.11	$1.16	$1.11	$1.15	$1.15	5,209
2023-09-12	$1.10	$1.15	$1.10	$1.14	$1.14	14,098
2023-09-11	$1.10	$1.11	$1.10	$1.10	$1.10	8,834
2023-09-08	$1.13	$1.16	$1.10	$1.10	$1.10	2,933
2023-09-07	$1.15	$1.15	$1.11	$1.11	$1.11	9,036
2023-09-06	$1.16	$1.20	$1.15	$1.15	$1.15	6,190
2023-09-05	$1.16	$1.23	$1.16	$1.20	$1.20	16,134
2023-09-01	$1.21	$1.23	$1.15	$1.17	$1.17	18,823
2023-08-31	$1.26	$1.28	$1.17	$1.19	$1.19	23,734
2023-08-30	$1.17	$1.34	$1.17	$1.25	$1.25	120,593
2023-08-29	$1.21	$1.25	$1.17	$1.17	$1.17	8,183
2023-08-28	$1.24	$1.24	$1.17	$1.22	$1.22	8,377
2023-08-25	$1.22	$1.24	$1.17	$1.22	$1.22	14,353
2023-08-24	$1.20	$1.23	$1.19	$1.23	$1.23	13,044
2023-08-23	$1.29	$1.29	$1.17	$1.17	$1.17	52,500
2023-08-22	$1.33	$1.37	$1.29	$1.33	$1.33	28,473
2023-08-21	$1.16	$1.44	$1.16	$1.34	$1.34	94,197
2023-08-18	$1.53	$1.53	$1.11	$1.15	$1.15	211,439
2023-08-17	$1.51	$1.52	$1.48	$1.52	$1.52	11,582
2023-08-16	$1.54	$1.54	$1.51	$1.52	$1.52	6,223
2023-08-15	$1.58	$1.58	$1.53	$1.53	$1.53	9,515
2023-08-14	$1.50	$1.57	$1.50	$1.53	$1.53	4,244
2023-08-11	$1.55	$1.56	$1.50	$1.50	$1.50	9,698
2023-08-10	$1.53	$1.56	$1.50	$1.52	$1.52	12,528
2023-08-09	$1.51	$1.58	$1.51	$1.58	$1.58	8,313
2023-08-08	$1.52	$1.56	$1.50	$1.51	$1.51	48,230
2023-08-07	$1.58	$1.58	$1.50	$1.51	$1.51	16,395
2023-08-04	$1.62	$1.67	$1.56	$1.56	$1.56	27,299
2023-08-03	$1.67	$1.67	$1.57	$1.57	$1.57	22,124
2023-08-02	$1.62	$1.67	$1.58	$1.60	$1.60	20,126
2023-08-01	$1.68	$1.74	$1.66	$1.71	$1.71	7,112
2023-07-31	$1.64	$1.77	$1.60	$1.70	$1.70	18,195
2023-07-28	$1.60	$1.62	$1.56	$1.60	$1.60	14,415
2023-07-27	$1.58	$1.63	$1.51	$1.59	$1.59	24,710
2023-07-26	$1.60	$1.70	$1.56	$1.58	$1.58	13,220
2023-07-25	$1.65	$1.65	$1.55	$1.56	$1.56	18,104
2023-07-24	$1.71	$1.71	$1.62	$1.64	$1.64	14,568
2023-07-21	$1.64	$1.72	$1.64	$1.72	$1.72	6,394
2023-07-20	$1.78	$1.78	$1.60	$1.70	$1.70	38,440
2023-07-19	$1.71	$1.79	$1.71	$1.78	$1.78	5,325
2023-07-18	$1.70	$1.82	$1.70	$1.76	$1.76	17,861
2023-07-17	$1.76	$1.76	$1.71	$1.71	$1.71	12,359
2023-07-14	$1.75	$1.93	$1.72	$1.74	$1.74	27,373
2023-07-13	$1.80	$1.83	$1.73	$1.73	$1.73	51,993
2023-07-12	$1.75	$1.82	$1.70	$1.80	$1.80	23,255
2023-07-11	$1.79	$1.82	$1.74	$1.75	$1.75	15,245
2023-07-10	$1.77	$1.80	$1.74	$1.79	$1.79	12,518
2023-07-07	$1.76	$1.79	$1.70	$1.74	$1.74	17,345
2023-07-06	$1.76	$1.77	$1.70	$1.70	$1.70	10,970
2023-07-05	$1.80	$1.82	$1.75	$1.76	$1.76	25,489
2023-07-03	$1.83	$1.83	$1.75	$1.77	$1.77	14,442
2023-06-30	$1.79	$1.83	$1.71	$1.75	$1.75	17,299
2023-06-29	$1.76	$1.85	$1.72	$1.77	$1.77	21,950
2023-06-28	$1.75	$1.88	$1.73	$1.77	$1.77	35,067
2023-06-27	$1.71	$1.84	$1.71	$1.73	$1.73	49,671
2023-06-26	$1.86	$1.87	$1.60	$1.70	$1.70	107,236
2023-06-23	$1.79	$1.88	$1.76	$1.87	$1.87	32,842
2023-06-22	$1.80	$1.88	$1.74	$1.79	$1.79	107,656
2023-06-21	$2.08	$2.08	$1.80	$1.86	$1.86	167,988
2023-06-20	$2.15	$2.30	$1.99	$2.16	$2.16	550,601
2023-06-16	$2.01	$2.07	$1.89	$1.99	$1.99	369,486
2023-06-15	$1.98	$2.06	$1.88	$1.92	$1.92	384,276
2023-06-14	$1.89	$1.93	$1.85	$1.88	$1.88	32,734
2023-06-13	$1.87	$1.90	$1.85	$1.89	$1.89	3,082
2023-06-12	$1.84	$1.95	$1.81	$1.89	$1.89	9,678
2023-06-09	$1.83	$1.87	$1.81	$1.81	$1.81	8,064
2023-06-08	$1.88	$1.94	$1.84	$1.86	$1.86	15,493
2023-06-07	$1.97	$1.97	$1.90	$1.94	$1.94	10,664
2023-06-06	$1.88	$1.98	$1.87	$1.94	$1.94	20,252
2023-06-05	$1.91	$1.93	$1.88	$1.90	$1.90	7,189
2023-06-02	$1.95	$2.08	$1.82	$1.95	$1.95	23,520
2023-06-01	$2.05	$2.29	$1.90	$1.90	$1.90	101,886
2023-05-31	$1.90	$1.95	$1.82	$1.95	$1.95	24,030
2023-05-30	$1.90	$1.92	$1.84	$1.92	$1.92	5,824
2023-05-26	$1.85	$1.95	$1.77	$1.93	$1.93	14,389
2023-05-25	$1.81	$1.87	$1.80	$1.81	$1.81	3,470
2023-05-24	$1.79	$1.86	$1.79	$1.80	$1.80	4,373
2023-05-23	$1.82	$1.93	$1.77	$1.82	$1.82	17,778
2023-05-22	$1.82	$1.90	$1.80	$1.84	$1.84	13,651
2023-05-19	$1.93	$1.93	$1.82	$1.89	$1.89	6,037
2023-05-18	$2.03	$2.03	$1.87	$1.89	$1.89	20,085
2023-05-17	$1.97	$2.00	$1.85	$1.90	$1.90	33,632
2023-05-16	$2.01	$2.01	$1.99	$1.99	$1.99	1,236
2023-05-15	$2.01	$2.03	$1.99	$2.02	$2.02	3,015
2023-05-12	$2.02	$2.05	$1.97	$2.05	$2.05	2,054
2023-05-11	$1.95	$1.95	$1.95	$1.95	$1.95	300
2023-05-10	$2.03	$2.04	$1.99	$2.04	$2.04	1,350
2023-05-09	$2.01	$2.04	$1.98	$2.00	$2.00	2,589
2023-05-08	$2.00	$2.05	$1.91	$1.98	$1.98	4,894
2023-05-05	$1.88	$2.05	$1.88	$1.96	$1.96	8,015
2023-05-04	$1.96	$1.99	$1.85	$1.85	$1.85	8,943
2023-05-03	$1.96	$1.97	$1.87	$1.93	$1.93	5,887
2023-05-02	$1.91	$1.92	$1.90	$1.92	$1.92	2,094
2023-05-01	$1.93	$1.98	$1.91	$1.91	$1.91	4,287
2023-04-28	$2.00	$2.05	$1.90	$1.97	$1.97	16,679
2023-04-27	$1.91	$1.91	$1.89	$1.90	$1.90	4,284
2023-04-26	$1.90	$1.96	$1.90	$1.92	$1.92	3,558
2023-04-25	$2.01	$2.01	$1.90	$1.97	$1.97	20,614
2023-04-24	$1.98	$2.05	$1.98	$1.99	$1.99	6,460
2023-04-21	$1.99	$1.99	$1.98	$1.99	$1.99	636
2023-04-20	$2.00	$2.00	$1.95	$1.95	$1.95	2,300
2023-04-19	$2.03	$2.05	$2.03	$2.04	$2.04	1,884
2023-04-18	$2.04	$2.05	$1.92	$1.99	$1.99	27,804
2023-04-17	$1.99	$2.05	$1.99	$2.05	$2.05	5,378
2023-04-14	$2.04	$2.05	$1.92	$1.92	$1.92	6,894
2023-04-13	$2.01	$2.01	$1.90	$1.90	$1.90	41,106
2023-04-12	$2.05	$2.05	$2.01	$2.03	$2.03	8,415
2023-04-11	$2.10	$2.13	$2.05	$2.07	$2.07	11,515
2023-04-10	$2.15	$2.17	$2.08	$2.14	$2.14	17,373
2023-04-06	$2.14	$2.20	$2.10	$2.20	$2.20	12,947
2023-04-05	$2.13	$2.15	$2.08	$2.13	$2.13	9,068
2023-04-04	$2.12	$2.13	$2.04	$2.11	$2.11	1,841
2023-04-03	$2.10	$2.10	$2.08	$2.09	$2.09	9,539
2023-03-31	$2.04	$2.13	$2.01	$2.11	$2.11	25,309
2023-03-30	$2.10	$2.16	$2.04	$2.07	$2.07	20,469
2023-03-29	$2.05	$2.10	$2.04	$2.04	$2.04	9,619
2023-03-28	$2.08	$2.10	$2.02	$2.09	$2.09	8,215
2023-03-27	$2.06	$2.10	$2.01	$2.02	$2.02	9,528
2023-03-24	$2.07	$2.16	$2.07	$2.14	$2.14	6,940
2023-03-23	$2.35	$2.35	$2.11	$2.15	$2.15	10,738
2023-03-22	$2.18	$2.48	$2.01	$2.01	$2.01	16,976
2023-03-21	$2.09	$2.34	$2.08	$2.18	$2.18	7,156
2023-03-20	$2.01	$2.30	$2.01	$2.16	$2.16	22,260
2023-03-17	$2.02	$2.16	$2.02	$2.05	$2.05	6,691
2023-03-16	$2.07	$2.07	$2.03	$2.05	$2.05	7,145
2023-03-15	$2.09	$2.10	$2.03	$2.07	$2.07	3,088
2023-03-14	$2.15	$2.32	$2.03	$2.09	$2.09	19,212
2023-03-13	$2.05	$2.45	$2.05	$2.12	$2.12	6,473
2023-03-10	$2.32	$2.36	$2.12	$2.13	$2.13	16,334
2023-03-09	$2.16	$2.32	$2.16	$2.18	$2.18	3,734
2023-03-08	$2.33	$2.39	$2.12	$2.19	$2.19	18,293
2023-03-07	$2.50	$2.50	$2.31	$2.39	$2.39	12,025
2023-03-06	$2.28	$2.52	$2.23	$2.42	$2.42	8,642
2023-03-03	$2.28	$2.30	$2.05	$2.28	$2.28	6,592
2023-03-02	$2.11	$2.41	$1.95	$2.32	$2.32	50,503
2023-03-01	$2.34	$2.52	$2.01	$2.11	$2.11	43,912
2023-02-28	$2.38	$2.48	$2.38	$2.38	$2.38	6,662
2023-02-27	$2.65	$2.65	$2.33	$2.36	$2.36	20,190
2023-02-24	$2.43	$2.74	$2.43	$2.74	$2.74	7,125
2023-02-23	$2.57	$2.57	$2.44	$2.49	$2.49	3,715
2023-02-22	$2.43	$2.58	$2.43	$2.45	$2.45	3,453
2023-02-21	$2.44	$2.74	$2.41	$2.42	$2.42	15,147
2023-02-17	$2.50	$2.60	$2.50	$2.60	$2.60	11,055
2023-02-16	$2.54	$2.60	$2.50	$2.54	$2.54	10,280
2023-02-15	$2.41	$2.55	$2.41	$2.48	$2.48	6,159
2023-02-14	$2.42	$2.48	$2.41	$2.45	$2.45	2,062
2023-02-13	$2.56	$2.57	$2.37	$2.43	$2.43	12,048
2023-02-10	$2.76	$2.76	$2.56	$2.56	$2.56	4,102
2023-02-09	$2.69	$2.69	$2.50	$2.55	$2.55	13,838
2023-02-08	$2.75	$2.77	$2.64	$2.65	$2.65	12,914
2023-02-07	$2.45	$2.74	$2.45	$2.70	$2.70	6,680
2023-02-06	$2.41	$2.48	$2.38	$2.44	$2.44	10,160
2023-02-03	$2.50	$2.75	$2.47	$2.48	$2.48	24,450
2023-02-02	$2.65	$2.83	$2.56	$2.58	$2.58	12,757
2023-02-01	$2.38	$2.64	$2.38	$2.64	$2.64	8,268
2023-01-31	$2.24	$2.32	$2.23	$2.32	$2.32	16,185
2023-01-30	$2.30	$2.30	$2.23	$2.26	$2.26	19,440
2023-01-27	$2.33	$2.33	$2.28	$2.29	$2.29	4,472
2023-01-26	$2.26	$2.35	$2.22	$2.33	$2.33	6,191
2023-01-25	$2.39	$2.39	$2.22	$2.35	$2.35	5,742
2023-01-24	$2.39	$2.39	$2.21	$2.37	$2.37	5,787
2023-01-23	$2.31	$2.34	$2.22	$2.29	$2.29	19,586
2023-01-20	$2.35	$2.35	$2.24	$2.27	$2.27	4,161
2023-01-19	$2.35	$2.36	$2.22	$2.33	$2.33	17,216
2023-01-18	$2.37	$2.45	$2.34	$2.35	$2.35	25,241
2023-01-17	$2.31	$2.35	$2.26	$2.33	$2.33	18,630
2023-01-13	$2.43	$2.52	$2.24	$2.27	$2.27	11,711
2023-01-12	$2.30	$2.50	$2.21	$2.22	$2.22	38,986
2023-01-11	$2.28	$2.30	$2.26	$2.29	$2.29	25,139
2023-01-10	$2.19	$2.30	$2.15	$2.21	$2.21	7,815
2023-01-09	$2.13	$2.29	$2.12	$2.20	$2.20	25,391
2023-01-06	$2.18	$2.29	$2.18	$2.25	$2.25	15,774
2023-01-05	$2.14	$2.31	$2.14	$2.15	$2.15	18,918
2023-01-04	$2.10	$2.24	$2.05	$2.14	$2.14	21,469
2023-01-03	$2.35	$2.35	$2.08	$2.14	$2.14	15,742
2022-12-30	$2.11	$2.31	$2.02	$2.30	$2.30	80,493
2022-12-29	$2.10	$2.19	$2.08	$2.17	$2.17	46,868
2022-12-28	$2.12	$2.25	$2.12	$2.13	$2.13	9,119
2022-12-27	$2.24	$2.33	$2.04	$2.04	$2.04	34,502
2022-12-23	$2.31	$2.31	$2.25	$2.26	$2.26	8,871
2022-12-22	$2.30	$2.34	$2.24	$2.24	$2.24	25,961
2022-12-21	$2.23	$2.30	$2.14	$2.24	$2.24	11,893
2022-12-20	$2.20	$2.24	$2.11	$2.20	$2.20	12,399
2022-12-19	$2.18	$2.30	$2.12	$2.14	$2.14	35,878
2022-12-16	$2.25	$2.25	$2.19	$2.23	$2.23	9,359
2022-12-15	$2.36	$2.36	$2.02	$2.29	$2.29	19,226
2022-12-14	$2.35	$2.36	$2.31	$2.36	$2.36	9,808
2022-12-13	$2.49	$2.49	$2.35	$2.37	$2.37	17,129
2022-12-12	$2.53	$2.53	$2.30	$2.48	$2.48	14,256
2022-12-09	$2.58	$2.61	$2.55	$2.56	$2.56	8,563
2022-12-08	$2.60	$2.65	$2.54	$2.60	$2.60	10,032
2022-12-07	$2.52	$2.56	$2.52	$2.53	$2.53	2,116
2022-12-06	$2.69	$2.69	$2.50	$2.54	$2.54	18,210
2022-12-05	$2.66	$2.95	$2.66	$2.69	$2.69	18,372
2022-12-02	$2.64	$2.79	$2.64	$2.65	$2.65	10,850
2022-12-01	$2.64	$2.73	$2.63	$2.68	$2.68	10,490
2022-11-30	$2.78	$2.79	$2.62	$2.64	$2.64	18,972
2022-11-29	$2.80	$2.89	$2.76	$2.80	$2.80	11,439
2022-11-28	$2.99	$3.10	$2.81	$2.83	$2.83	53,063
2022-11-25	$2.98	$2.99	$2.91	$2.91	$2.91	1,188
2022-11-23	$3.00	$3.06	$2.81	$3.00	$3.00	11,376
2022-11-22	$3.03	$3.05	$3.00	$3.04	$3.04	6,536
2022-11-21	$3.02	$3.10	$3.02	$3.05	$3.05	10,159
2022-11-18	$3.33	$3.33	$3.00	$3.09	$3.09	19,755
2022-11-17	$3.25	$3.40	$3.20	$3.30	$3.30	34,191
2022-11-16	$3.24	$3.35	$3.05	$3.06	$3.06	22,478
2022-11-15	$3.19	$3.34	$3.13	$3.24	$3.24	12,652
2022-11-14	$3.13	$3.19	$3.06	$3.16	$3.16	17,509
2022-11-11	$2.65	$3.09	$2.65	$2.97	$2.97	27,565
2022-11-10	$2.76	$2.79	$2.59	$2.59	$2.59	19,336
2022-11-09	$2.71	$2.76	$2.61	$2.63	$2.63	21,659
2022-11-08	$2.71	$2.71	$2.66	$2.69	$2.69	8,686
2022-11-07	$2.65	$2.70	$2.56	$2.69	$2.69	20,034
2022-11-04	$2.81	$2.85	$2.42	$2.68	$2.68	62,705
2022-11-03	$2.91	$3.00	$2.90	$2.93	$2.93	9,702
2022-11-02	$2.87	$2.97	$2.78	$2.96	$2.96	16,830
2022-11-01	$2.97	$3.05	$2.84	$3.00	$3.00	4,100
2022-10-31	$2.81	$3.00	$2.70	$3.00	$3.00	63,147
2022-10-28	$2.87	$2.95	$2.75	$2.77	$2.77	14,710
2022-10-27	$3.05	$3.10	$2.90	$2.94	$2.94	6,443
2022-10-26	$3.13	$3.13	$3.07	$3.08	$3.08	4,521
2022-10-25	$3.11	$3.11	$2.97	$3.02	$3.02	14,306
2022-10-24	$3.20	$3.30	$3.06	$3.15	$3.15	24,951
2022-10-21	$3.24	$3.25	$2.84	$3.09	$3.09	5,623
2022-10-20	$3.11	$3.25	$2.93	$3.04	$3.04	5,595
2022-10-19	$3.00	$3.14	$2.88	$3.03	$3.03	9,328
2022-10-18	$2.94	$3.16	$2.88	$3.01	$3.01	25,383
2022-10-17	$2.89	$3.16	$2.71	$2.93	$2.93	18,688
2022-10-14	$3.05	$3.10	$2.90	$2.90	$2.90	50,293
2022-10-13	$2.89	$3.00	$2.55	$2.95	$2.95	30,650
2022-10-12	$3.00	$3.10	$2.87	$2.99	$2.99	25,530
2022-10-11	$3.28	$3.49	$3.00	$3.09	$3.09	38,041
2022-10-10	$3.34	$3.96	$3.00	$3.28	$3.28	51,080
2022-10-07	$3.34	$3.42	$3.12	$3.24	$3.24	27,445
2022-10-06	$3.42	$3.43	$3.23	$3.23	$3.23	7,525
2022-10-05	$3.22	$3.39	$3.22	$3.34	$3.34	12,578
2022-10-04	$3.30	$3.47	$3.21	$3.22	$3.22	27,494
2022-10-03	$3.25	$3.58	$3.20	$3.28	$3.28	22,400
2022-09-30	$3.40	$3.67	$3.15	$3.15	$3.15	26,443
2022-09-29	$3.50	$3.50	$3.09	$3.15	$3.15	91,124
2022-09-28	$3.36	$3.91	$3.36	$3.89	$3.89	10,067
2022-09-27	$3.12	$3.64	$3.12	$3.49	$3.49	14,659
2022-09-26	$3.57	$3.65	$3.12	$3.12	$3.12	30,175
2022-09-23	$3.89	$3.89	$3.55	$3.63	$3.63	12,584
2022-09-22	$3.95	$4.11	$3.94	$3.96	$3.96	8,673
2022-09-21	$3.92	$4.05	$3.92	$4.02	$4.02	2,354
2022-09-20	$4.33	$4.33	$3.87	$3.87	$3.87	31,423
2022-09-19	$4.47	$4.48	$4.33	$4.33	$4.33	2,069
2022-09-16	$4.31	$4.45	$4.31	$4.34	$4.34	1,328
2022-09-15	$4.36	$4.50	$4.36	$4.36	$4.36	4,707
2022-09-14	$4.25	$4.41	$4.25	$4.26	$4.26	2,861
2022-09-13	$4.71	$4.71	$4.10	$4.11	$4.11	16,575
2022-09-12	$4.86	$4.86	$4.61	$4.65	$4.65	7,365
2022-09-09	$5.05	$5.05	$4.98	$4.98	$4.98	6,992
2022-09-08	$4.87	$5.11	$4.83	$5.00	$5.00	4,048
2022-09-07	$4.90	$5.04	$4.81	$4.99	$4.99	4,267
2022-09-06	$4.79	$5.11	$4.61	$4.75	$4.75	5,019
2022-09-02	$5.10	$5.43	$4.75	$4.95	$4.95	28,091
2022-09-01	$4.80	$4.91	$4.50	$4.53	$4.53	4,732
2022-08-31	$4.89	$4.99	$4.60	$4.79	$4.79	20,255
2022-08-30	$5.14	$5.58	$4.76	$4.95	$4.95	21,179
2022-08-29	$5.60	$5.75	$5.01	$5.02	$5.02	44,749
2022-08-26	$5.44	$5.89	$5.17	$5.53	$5.53	32,529
2022-08-25	$5.63	$5.63	$5.07	$5.45	$5.45	17,483
2022-08-24	$5.36	$5.78	$5.20	$5.56	$5.56	10,971
2022-08-23	$5.01	$5.44	$5.01	$5.33	$5.33	5,086
2022-08-22	$5.79	$5.79	$5.28	$5.39	$5.39	14,911
2022-08-19	$6.47	$6.47	$5.85	$5.85	$5.85	24,724
2022-08-18	$5.89	$6.40	$5.57	$6.40	$6.40	52,275
2022-08-17	$5.93	$6.00	$5.41	$5.99	$5.99	20,730
2022-08-16	$5.48	$6.00	$5.33	$6.00	$6.00	37,540
2022-08-15	$5.60	$5.73	$5.50	$5.61	$5.61	22,848
2022-08-12	$5.99	$6.29	$5.26	$5.75	$5.75	120,851
2022-08-11	$4.63	$7.25	$4.63	$6.00	$6.00	978,691
2022-08-10	$4.58	$4.67	$4.55	$4.65	$4.65	13,371
2022-08-09	$4.63	$4.64	$4.51	$4.53	$4.53	4,161
2022-08-08	$4.16	$4.65	$4.16	$4.62	$4.62	18,150
2022-08-05	$4.24	$4.46	$4.02	$4.11	$4.11	6,590
2022-08-04	$4.45	$4.46	$4.28	$4.42	$4.42	4,367
2022-08-03	$4.48	$4.62	$4.40	$4.40	$4.40	20,369
2022-08-02	$4.66	$4.71	$4.41	$4.50	$4.50	17,744
2022-08-01	$4.14	$4.61	$4.14	$4.45	$4.45	14,058
2022-07-29	$4.05	$4.09	$3.95	$3.95	$3.95	6,216
2022-07-28	$3.96	$4.09	$3.91	$4.07	$4.07	2,532
2022-07-27	$4.10	$4.10	$3.96	$3.97	$3.97	4,769
2022-07-26	$4.12	$4.26	$4.12	$4.12	$4.12	5,200
2022-07-25	$4.06	$4.17	$3.98	$4.12	$4.12	3,582
2022-07-22	$4.15	$4.21	$3.95	$4.04	$4.04	27,315
2022-07-21	$3.99	$4.20	$3.99	$4.20	$4.20	2,577
2022-07-20	$4.04	$4.07	$4.02	$4.05	$4.05	4,447
2022-07-19	$4.00	$4.08	$3.98	$3.98	$3.98	12,349
2022-07-18	$3.87	$4.00	$3.87	$3.97	$3.97	7,757
2022-07-15	$4.14	$4.16	$3.81	$3.95	$3.95	29,018
2022-07-14	$4.03	$4.12	$3.99	$4.01	$4.01	30,933
2022-07-13	$4.15	$4.15	$3.99	$4.01	$4.01	15,975
2022-07-12	$4.08	$4.22	$4.08	$4.16	$4.16	6,250
2022-07-11	$4.03	$4.08	$3.84	$3.92	$3.92	10,165
2022-07-08	$3.66	$4.10	$3.64	$4.10	$4.10	18,433
2022-07-07	$3.50	$3.55	$3.45	$3.45	$3.45	3,219
2022-07-06	$3.48	$3.64	$3.36	$3.37	$3.37	2,554
2022-07-05	$3.47	$3.63	$3.30	$3.49	$3.49	12,419
2022-07-01	$3.26	$3.50	$3.25	$3.46	$3.46	7,018
2022-06-30	$3.53	$3.53	$3.37	$3.38	$3.38	6,943
2022-06-29	$3.57	$3.65	$3.53	$3.53	$3.53	1,135
2022-06-28	$3.60	$3.60	$3.54	$3.58	$3.58	2,417
2022-06-27	$3.67	$3.67	$3.61	$3.61	$3.61	1,097
2022-06-24	$3.59	$3.62	$3.58	$3.62	$3.62	2,407
2022-06-23	$3.56	$3.63	$3.36	$3.44	$3.44	3,168
2022-06-22	$3.61	$3.74	$3.36	$3.54	$3.54	5,907
2022-06-21	$3.49	$3.81	$3.40	$3.61	$3.61	10,265
2022-06-17	$3.36	$3.69	$3.28	$3.45	$3.45	9,741
2022-06-16	$3.80	$3.92	$3.11	$3.34	$3.34	30,793
2022-06-15	$3.95	$3.95	$3.91	$3.92	$3.92	922
2022-06-14	$4.08	$4.08	$3.81	$3.97	$3.97	14,361
2022-06-13	$3.92	$4.19	$3.84	$4.19	$4.19	9,830
2022-06-10	$4.02	$4.17	$3.98	$4.01	$4.01	2,386
2022-06-09	$4.11	$4.29	$4.11	$4.21	$4.21	5,718
2022-06-08	$3.99	$4.24	$3.99	$4.24	$4.24	8,186
2022-06-07	$3.99	$4.06	$3.99	$4.04	$4.04	1,365
2022-06-06	$3.99	$4.02	$3.96	$3.97	$3.97	1,556
2022-06-03	$3.90	$4.04	$3.90	$3.97	$3.97	2,542
2022-06-02	$4.09	$4.09	$3.88	$3.88	$3.88	11,241
2022-06-01	$4.28	$4.33	$3.82	$3.90	$3.90	25,407
2022-05-31	$4.08	$4.18	$3.97	$4.03	$4.03	7,373
2022-05-27	$4.03	$4.07	$4.00	$4.05	$4.05	3,877
2022-05-26	$4.09	$4.18	$3.91	$3.93	$3.93	6,552
2022-05-25	$4.00	$4.00	$3.80	$3.95	$3.95	4,901
2022-05-24	$3.81	$4.02	$3.80	$3.92	$3.92	25,975
2022-05-23	$3.92	$3.92	$3.81	$3.86	$3.86	6,483
2022-05-20	$3.95	$4.09	$3.91	$3.92	$3.92	7,260
2022-05-19	$3.92	$4.11	$3.91	$3.97	$3.97	15,191
2022-05-18	$4.00	$4.10	$3.94	$4.00	$4.00	8,322
2022-05-17	$4.01	$4.20	$3.91	$4.13	$4.13	13,383
2022-05-16	$4.10	$4.15	$4.03	$4.09	$4.09	6,159
2022-05-13	$4.00	$4.01	$3.84	$4.00	$4.00	13,658
2022-05-12	$3.78	$4.06	$3.78	$3.93	$3.93	8,793
2022-05-11	$4.21	$4.37	$3.97	$4.15	$4.15	13,198
2022-05-10	$4.20	$4.51	$3.95	$4.14	$4.14	9,277
2022-05-09	$4.30	$4.32	$4.01	$4.21	$4.21	12,841
2022-05-06	$4.23	$4.45	$4.16	$4.28	$4.28	20,090
2022-05-05	$4.27	$4.41	$4.21	$4.24	$4.24	8,739
2022-05-04	$4.56	$4.56	$4.26	$4.26	$4.26	6,496
2022-05-03	$4.37	$4.50	$4.34	$4.50	$4.50	4,375
2022-05-02	$4.35	$4.46	$4.31	$4.31	$4.31	5,301
2022-04-29	$4.42	$4.48	$4.38	$4.41	$4.41	2,432
2022-04-28	$4.35	$4.47	$4.35	$4.37	$4.37	2,672
2022-04-27	$4.36	$4.62	$4.35	$4.36	$4.36	5,490
2022-04-26	$4.28	$4.45	$4.28	$4.35	$4.35	12,182
2022-04-25	$4.28	$4.47	$4.28	$4.45	$4.45	6,095
2022-04-22	$4.35	$4.43	$4.35	$4.42	$4.42	5,649
2022-04-21	$4.44	$4.44	$4.37	$4.37	$4.37	1,602
2022-04-20	$4.38	$4.65	$4.36	$4.36	$4.36	11,428
2022-04-19	$4.29	$4.47	$4.29	$4.38	$4.38	1,903
2022-04-18	$4.37	$4.53	$4.26	$4.36	$4.36	6,222
2022-04-14	$4.52	$4.54	$4.28	$4.28	$4.28	15,490
2022-04-13	$4.34	$4.59	$4.32	$4.47	$4.47	10,392
2022-04-12	$4.32	$4.63	$4.26	$4.43	$4.43	15,198
2022-04-11	$4.46	$4.59	$4.22	$4.30	$4.30	16,709
2022-04-08	$4.62	$4.64	$4.48	$4.57	$4.57	11,924
2022-04-07	$4.54	$4.59	$4.46	$4.55	$4.55	14,603
2022-04-06	$4.65	$4.65	$4.39	$4.53	$4.53	16,853
2022-04-05	$4.59	$4.65	$4.48	$4.56	$4.56	14,357
2022-04-04	$4.38	$4.56	$4.13	$4.50	$4.50	40,027
2022-04-01	$4.30	$4.32	$3.85	$4.20	$4.20	32,126
2022-03-31	$4.30	$4.30	$3.86	$4.27	$4.27	76,817
2022-03-30	$4.32	$4.36	$4.20	$4.20	$4.20	14,263
2022-03-29	$4.41	$4.63	$4.20	$4.25	$4.25	62,362
2022-03-28	$4.98	$4.98	$4.25	$4.26	$4.26	36,849
2022-03-25	$4.79	$4.79	$4.32	$4.33	$4.33	7,675
2022-03-24	$4.38	$4.89	$4.38	$4.68	$4.68	20,646
2022-03-23	$4.36	$4.75	$4.31	$4.42	$4.42	16,717
2022-03-22	$4.40	$4.65	$4.32	$4.32	$4.32	16,639
2022-03-21	$4.58	$4.74	$4.36	$4.37	$4.37	13,547
2022-03-18	$4.81	$4.93	$4.34	$4.34	$4.34	18,624
2022-03-17	$4.75	$4.97	$4.61	$4.61	$4.61	11,299
2022-03-16	$4.59	$4.76	$4.30	$4.74	$4.74	30,433
2022-03-15	$4.16	$4.57	$4.15	$4.54	$4.54	5,478
2022-03-14	$4.73	$4.90	$4.15	$4.16	$4.16	23,601
2022-03-11	$4.74	$4.96	$4.73	$4.80	$4.80	5,547
2022-03-10	$4.73	$4.85	$4.60	$4.69	$4.69	16,804
2022-03-09	$4.70	$5.00	$4.61	$4.80	$4.80	29,975
2022-03-08	$4.79	$4.79	$4.50	$4.55	$4.55	13,513
2022-03-07	$4.17	$4.91	$4.16	$4.60	$4.60	41,496
2022-03-04	$4.25	$4.56	$4.12	$4.15	$4.15	26,374
2022-03-03	$4.60	$4.84	$4.60	$4.61	$4.61	7,258
2022-03-02	$4.48	$4.70	$4.31	$4.52	$4.52	12,298
2022-03-01	$4.20	$4.46	$4.20	$4.35	$4.35	33,687
2022-02-28	$4.23	$4.40	$3.82	$4.00	$4.00	154,719
2022-02-25	$4.13	$4.39	$4.03	$4.35	$4.35	33,538
2022-02-24	$4.57	$4.58	$3.63	$4.12	$4.12	127,913
2022-02-23	$4.72	$5.05	$4.57	$4.72	$4.72	40,126
2022-02-22	$4.53	$4.90	$4.53	$4.72	$4.72	33,744
2022-02-18	$6.15	$6.26	$4.71	$4.95	$4.95	196,663
2022-02-17	$6.50	$6.50	$6.03	$6.16	$6.16	9,183
2022-02-16	$6.94	$7.00	$6.42	$6.63	$6.63	17,249
2022-02-15	$7.30	$7.38	$6.90	$6.93	$6.93	25,184
2022-02-14	$6.80	$7.42	$6.80	$7.19	$7.19	8,521
2022-02-11	$7.09	$7.45	$6.90	$6.98	$6.98	18,191
2022-02-10	$6.90	$7.40	$6.90	$7.22	$7.22	21,727
2022-02-09	$6.73	$6.80	$6.62	$6.80	$6.80	9,715
2022-02-08	$6.70	$6.89	$6.51	$6.88	$6.88	9,879
2022-02-07	$6.60	$7.24	$6.35	$6.89	$6.89	20,952
2022-02-04	$6.24	$6.50	$6.01	$6.50	$6.50	6,191
2022-02-03	$6.16	$6.55	$6.02	$6.09	$6.09	18,095
2022-02-02	$6.80	$6.80	$5.92	$6.20	$6.20	18,345
2022-02-01	$5.84	$7.00	$5.76	$6.79	$6.79	63,920
2022-01-31	$5.10	$6.02	$5.09	$5.75	$5.75	21,632
2022-01-28	$4.75	$5.23	$4.75	$5.04	$5.04	33,063
2022-01-27	$5.64	$5.92	$4.70	$4.75	$4.75	59,547
2022-01-26	$5.60	$5.94	$5.45	$5.45	$5.45	16,694
2022-01-25	$5.66	$5.81	$5.45	$5.60	$5.60	7,063
2022-01-24	$5.80	$5.80	$5.12	$5.58	$5.58	29,607
2022-01-21	$6.05	$6.16	$5.75	$5.83	$5.83	7,034
2022-01-20	$6.12	$6.19	$6.00	$6.06	$6.06	2,034
2022-01-19	$6.05	$6.25	$5.82	$5.94	$5.94	49,075
2022-01-18	$6.01	$6.19	$5.70	$5.90	$5.90	6,382
2022-01-14	$5.98	$6.45	$5.84	$5.87	$5.87	47,558
2022-01-13	$6.26	$6.64	$5.91	$6.05	$6.05	47,074
2022-01-12	$6.29	$6.35	$5.87	$6.35	$6.35	13,049
2022-01-11	$6.10	$6.29	$6.04	$6.04	$6.04	17,773
2022-01-10	$6.05	$6.19	$6.02	$6.18	$6.18	4,971
2022-01-07	$6.21	$6.44	$6.05	$6.15	$6.15	5,248
2022-01-06	$6.20	$6.43	$5.75	$6.20	$6.20	14,767
2022-01-05	$6.56	$6.89	$6.11	$6.15	$6.15	19,740
2022-01-04	$6.55	$6.90	$6.22	$6.64	$6.64	21,164
2022-01-03	$5.94	$6.50	$5.94	$6.45	$6.45	16,072
2021-12-31	$6.12	$6.30	$5.89	$5.90	$5.90	25,128
2021-12-30	$5.75	$6.20	$5.70	$5.97	$5.97	37,156
2021-12-29	$5.70	$5.90	$5.70	$5.82	$5.82	65,599
2021-12-28	$5.80	$5.80	$5.44	$5.71	$5.71	43,689
2021-12-27	$5.92	$5.94	$5.64	$5.77	$5.77	28,815
2021-12-23	$6.25	$6.36	$5.71	$5.77	$5.77	50,749
2021-12-22	$6.00	$6.23	$5.95	$6.19	$6.19	31,811
2021-12-21	$6.02	$6.20	$5.90	$6.00	$6.00	40,725
2021-12-20	$6.34	$6.48	$5.90	$6.00	$6.00	31,533
2021-12-17	$6.36	$6.64	$6.31	$6.45	$6.45	28,476
2021-12-16	$6.54	$6.73	$6.35	$6.48	$6.48	42,244
2021-12-15	$6.62	$6.78	$6.30	$6.54	$6.54	31,398
2021-12-14	$6.77	$7.02	$6.42	$6.64	$6.64	54,381
2021-12-13	$6.94	$7.21	$6.76	$6.99	$6.99	33,889
2021-12-10	$7.31	$7.53	$6.91	$7.20	$7.20	12,270
2021-12-09	$7.69	$7.69	$7.22	$7.60	$7.60	7,202
2021-12-08	$7.65	$7.69	$7.37	$7.69	$7.69	10,287
2021-12-07	$7.25	$7.47	$7.06	$7.34	$7.34	20,380
2021-12-06	$6.98	$7.25	$6.70	$7.25	$7.25	32,641
2021-12-03	$7.14	$7.29	$6.67	$6.90	$6.90	49,562
2021-12-02	$7.25	$7.66	$7.00	$7.22	$7.22	12,820
2021-12-01	$7.59	$7.85	$7.01	$7.13	$7.13	75,314
2021-11-30	$7.54	$7.85	$7.33	$7.49	$7.49	14,237
2021-11-29	$7.90	$7.90	$7.42	$7.56	$7.56	25,050
2021-11-26	$7.54	$8.18	$7.54	$7.89	$7.89	6,770
2021-11-24	$7.45	$8.00	$7.20	$7.76	$7.76	49,736
2021-11-23	$8.01	$8.04	$7.12	$7.43	$7.43	33,856
2021-11-22	$8.50	$8.50	$7.45	$7.97	$7.97	45,036
2021-11-19	$7.95	$8.14	$7.62	$7.78	$7.78	15,301
2021-11-18	$8.30	$8.66	$7.81	$7.90	$7.90	56,333
2021-11-17	$8.35	$8.84	$8.01	$8.30	$8.30	24,283
2021-11-16	$8.58	$9.18	$8.20	$8.32	$8.32	51,567
2021-11-15	$8.54	$8.76	$8.35	$8.73	$8.73	19,279
2021-11-12	$8.76	$8.97	$8.42	$8.66	$8.66	23,299
2021-11-11	$8.85	$9.21	$8.51	$8.84	$8.84	21,564
2021-11-10	$9.18	$9.20	$8.80	$8.85	$8.85	31,452
2021-11-09	$9.86	$9.86	$8.80	$9.17	$9.17	42,188
2021-11-08	$9.51	$9.85	$9.03	$9.40	$9.40	47,124
2021-11-05	$9.37	$9.60	$9.10	$9.50	$9.50	31,259
2021-11-04	$9.24	$9.85	$9.24	$9.50	$9.50	56,188
2021-11-03	$9.40	$9.54	$8.80	$9.20	$9.20	19,036
2021-11-02	$9.53	$9.57	$8.76	$9.32	$9.32	15,265
2021-11-01	$9.00	$9.60	$8.70	$9.60	$9.60	38,117
2021-10-29	$8.85	$8.97	$8.53	$8.97	$8.97	18,201
2021-10-28	$8.74	$9.39	$8.59	$8.97	$8.97	26,057
2021-10-27	$8.49	$9.09	$8.49	$8.77	$8.77	19,691
2021-10-26	$8.82	$8.94	$8.25	$8.64	$8.64	29,007
2021-10-25	$8.93	$9.07	$8.69	$8.69	$8.69	11,900
2021-10-22	$9.25	$9.49	$8.70	$8.75	$8.75	15,408
2021-10-21	$9.16	$9.74	$9.11	$9.36	$9.36	68,520
2021-10-20	$9.49	$9.50	$9.00	$9.13	$9.13	11,541
2021-10-19	$9.34	$9.76	$9.13	$9.53	$9.53	29,061
2021-10-18	$8.90	$9.42	$8.90	$9.37	$9.37	18,431
2021-10-15	$8.75	$9.46	$8.74	$9.03	$9.03	34,521
2021-10-14	$9.94	$9.94	$8.67	$9.10	$9.10	89,966
2021-10-13	$8.49	$10.00	$8.39	$9.65	$9.65	198,452
2021-10-12	$8.26	$8.64	$8.18	$8.55	$8.55	13,265
2021-10-11	$8.49	$8.81	$8.35	$8.57	$8.57	14,968
2021-10-08	$8.72	$8.75	$8.24	$8.48	$8.48	15,047
2021-10-07	$8.82	$8.95	$8.55	$8.88	$8.88	30,697
2021-10-06	$8.36	$8.99	$8.36	$8.99	$8.99	41,896
2021-10-05	$8.62	$8.79	$8.36	$8.77	$8.77	17,379
2021-10-04	$8.96	$8.96	$8.11	$8.74	$8.74	37,351
2021-10-01	$8.94	$9.00	$8.33	$8.95	$8.95	32,421
2021-09-30	$8.38	$9.14	$7.75	$9.14	$9.14	22,868
2021-09-29	$8.61	$8.61	$8.10	$8.24	$8.24	11,072
2021-09-28	$9.00	$9.02	$8.16	$8.49	$8.49	28,137
2021-09-27	$8.20	$8.98	$8.10	$8.98	$8.98	39,058
2021-09-24	$8.65	$8.88	$7.99	$8.30	$8.30	36,266
2021-09-23	$7.91	$8.89	$7.71	$8.87	$8.87	108,167
2021-09-22	$7.06	$8.02	$7.06	$7.90	$7.90	98,198
2021-09-21	$7.14	$7.31	$7.03	$7.05	$7.05	16,705
2021-09-20	$7.01	$7.26	$6.95	$7.18	$7.18	46,818
2021-09-17	$7.42	$7.72	$7.25	$7.45	$7.45	39,602
2021-09-16	$7.42	$7.52	$7.20	$7.42	$7.42	34,921
2021-09-15	$7.33	$7.44	$7.04	$7.04	$7.04	17,009
2021-09-14	$7.47	$7.52	$7.00	$7.41	$7.41	34,461
2021-09-13	$7.58	$7.58	$7.32	$7.36	$7.36	18,449
2021-09-10	$7.62	$7.91	$7.42	$7.59	$7.59	17,761
2021-09-09	$7.39	$7.76	$7.33	$7.49	$7.49	47,172
2021-09-08	$7.98	$8.00	$7.41	$7.42	$7.42	39,800
2021-09-07	$7.73	$8.17	$7.71	$8.00	$8.00	51,464
2021-09-03	$7.84	$7.84	$7.54	$7.69	$7.69	20,871
2021-09-02	$7.53	$7.94	$7.44	$7.85	$7.85	52,175
2021-09-01	$7.22	$7.77	$7.01	$7.43	$7.43	67,975
2021-08-31	$7.41	$7.45	$7.00	$7.25	$7.25	29,461
2021-08-30	$7.75	$7.85	$7.36	$7.36	$7.36	25,019
2021-08-27	$7.74	$7.91	$7.65	$7.74	$7.74	26,277
2021-08-26	$7.66	$7.90	$7.45	$7.67	$7.67	15,889
2021-08-25	$7.77	$7.96	$7.55	$7.77	$7.77	23,896
2021-08-24	$7.55	$7.85	$7.39	$7.77	$7.77	38,712
2021-08-23	$7.30	$7.50	$7.13	$7.42	$7.42	19,714
2021-08-20	$7.02	$7.31	$6.95	$7.13	$7.13	30,256
2021-08-19	$7.21	$7.44	$6.85	$7.12	$7.12	107,128
2021-08-18	$7.50	$7.71	$7.02	$7.16	$7.16	53,882
2021-08-17	$7.42	$7.71	$6.75	$7.45	$7.45	161,914
2021-08-16	$8.50	$8.66	$7.46	$7.51	$7.51	172,051
2021-08-13	$9.41	$9.41	$8.37	$8.49	$8.49	243,108
2021-08-12	$9.29	$10.14	$8.75	$9.65	$9.65	723,693
2021-08-11	$9.34	$9.48	$8.85	$8.92	$8.92	47,186
2021-08-10	$9.10	$9.51	$8.90	$9.35	$9.35	248,662
2021-08-09	$9.08	$9.09	$8.79	$9.00	$9.00	26,136
2021-08-06	$8.88	$9.15	$8.65	$9.00	$9.00	44,927
2021-08-05	$8.79	$9.00	$8.41	$8.78	$8.78	35,381
2021-08-04	$8.77	$8.85	$8.34	$8.67	$8.67	21,414
2021-08-03	$8.93	$9.01	$8.58	$8.77	$8.77	30,127
2021-08-02	$9.12	$9.17	$8.81	$8.93	$8.93	27,818
2021-07-30	$8.83	$9.11	$8.83	$8.92	$8.92	19,386
2021-07-29	$9.06	$9.14	$8.78	$8.91	$8.91	22,007
2021-07-28	$8.49	$9.15	$8.49	$8.94	$8.94	59,338
2021-07-27	$8.53	$8.57	$8.26	$8.48	$8.48	27,977
2021-07-26	$8.50	$8.68	$8.42	$8.55	$8.55	24,587
2021-07-23	$9.15	$9.15	$8.26	$8.58	$8.58	55,524
2021-07-22	$9.10	$9.20	$8.79	$8.93	$8.93	38,739
2021-07-21	$9.29	$9.29	$8.91	$9.10	$9.10	53,008
2021-07-20	$8.99	$9.19	$8.50	$9.07	$9.07	79,299
2021-07-19	$8.82	$9.44	$8.50	$8.76	$8.76	78,679
2021-07-16	$8.95	$9.39	$8.79	$9.00	$9.00	195,187
2021-07-15	$8.93	$10.10	$8.70	$8.87	$8.87	496,557
2021-07-14	$15.00	$15.46	$11.57	$12.00	$12.00	414,316
2021-07-13	$12.77	$12.88	$12.00	$12.36	$12.36	34,294
2021-07-12	$13.57	$13.57	$12.53	$12.77	$12.77	33,727
2021-07-09	$13.55	$13.76	$12.74	$13.57	$13.57	43,616
2021-07-08	$12.55	$14.37	$12.41	$13.86	$13.86	104,993
2021-07-07	$13.26	$13.30	$12.25	$12.52	$12.52	25,771
2021-07-06	$13.10	$13.27	$12.31	$13.15	$13.15	19,369
2021-07-02	$12.88	$13.37	$12.58	$13.14	$13.14	34,639
2021-07-01	$13.17	$13.17	$12.00	$12.58	$12.58	31,180
2021-06-30	$13.00	$13.06	$12.62	$12.79	$12.79	49,775
2021-06-29	$14.41	$14.59	$13.00	$13.00	$13.00	38,194
2021-06-28	$14.70	$14.80	$14.26	$14.42	$14.42	29,481
2021-06-25	$14.63	$14.84	$14.23	$14.52	$14.52	30,130
2021-06-24	$14.48	$14.69	$14.29	$14.53	$14.53	11,621
2021-06-23	$15.00	$15.00	$14.22	$14.43	$14.43	24,181
2021-06-22	$14.19	$15.15	$13.63	$14.80	$14.80	59,666
2021-06-21	$13.37	$13.99	$13.29	$13.90	$13.90	11,594
2021-06-18	$13.96	$14.14	$13.35	$13.50	$13.50	7,577
2021-06-17	$13.76	$14.28	$13.53	$14.02	$14.02	8,722
2021-06-16	$14.86	$14.86	$13.34	$13.93	$13.93	29,392
2021-06-15	$14.61	$14.88	$14.18	$14.41	$14.41	13,397
2021-06-14	$15.20	$15.44	$14.50	$14.93	$14.93	30,857
2021-06-11	$14.78	$15.33	$14.14	$14.15	$14.15	33,045
2021-06-10	$15.24	$15.24	$14.51	$14.77	$14.77	4,538
2021-06-09	$15.00	$15.04	$14.65	$14.69	$14.69	17,671
2021-06-08	$15.10	$15.10	$14.50	$14.87	$14.87	20,005
2021-06-07	$15.12	$15.35	$14.86	$14.92	$14.92	27,825
2021-06-04	$14.71	$15.31	$14.61	$15.12	$15.12	22,896
2021-06-03	$14.51	$14.89	$14.42	$14.76	$14.76	8,424
2021-06-02	$15.13	$15.18	$14.56	$14.84	$14.84	16,852
2021-06-01	$15.23	$15.41	$14.90	$15.17	$15.17	25,456
2021-05-28	$14.79	$15.25	$14.38	$14.92	$14.92	28,481
2021-05-27	$14.51	$14.90	$14.37	$14.77	$14.77	22,946
2021-05-26	$14.10	$14.48	$14.03	$14.40	$14.40	26,189
2021-05-25	$13.94	$14.25	$13.87	$13.87	$13.87	14,941
2021-05-24	$13.86	$14.24	$13.53	$13.76	$13.76	16,316
2021-05-21	$13.97	$14.25	$13.59	$13.84	$13.84	19,388
2021-05-20	$12.87	$13.88	$12.87	$13.79	$13.79	18,416
2021-05-19	$13.38	$13.92	$12.86	$13.74	$13.74	30,365
2021-05-18	$12.59	$13.60	$12.59	$13.55	$13.55	27,291
2021-05-17	$12.42	$12.98	$12.33	$12.37	$12.37	42,828
2021-05-14	$11.80	$13.38	$11.80	$12.93	$12.93	20,892
2021-05-13	$12.62	$12.62	$11.41	$11.79	$11.79	41,350
2021-05-12	$12.92	$13.09	$12.21	$12.51	$12.51	29,058
2021-05-11	$11.73	$13.58	$11.40	$13.06	$13.06	62,596
2021-05-10	$13.45	$13.61	$12.56	$12.56	$12.56	66,064
2021-05-07	$13.52	$13.95	$13.47	$13.52	$13.52	16,825
2021-05-06	$13.74	$13.78	$13.11	$13.41	$13.41	43,589
2021-05-05	$14.23	$14.50	$13.76	$13.76	$13.76	19,069
2021-05-04	$14.52	$14.84	$13.96	$13.96	$13.96	39,229
2021-05-03	$15.00	$15.02	$14.45	$14.72	$14.72	19,029
2021-04-30	$14.42	$15.29	$14.42	$14.73	$14.73	36,513
2021-04-29	$15.30	$15.82	$14.31	$14.31	$14.31	51,844
2021-04-28	$15.33	$15.56	$14.52	$15.42	$15.42	24,137
2021-04-27	$15.35	$15.60	$14.98	$15.33	$15.33	47,817
2021-04-26	$14.94	$15.50	$14.60	$15.10	$15.10	72,455
2021-04-23	$14.64	$15.66	$14.13	$14.91	$14.91	62,037
2021-04-22	$15.03	$15.27	$14.12	$14.57	$14.57	40,022
2021-04-21	$13.63	$15.59	$13.00	$15.23	$15.23	57,443
2021-04-20	$13.91	$14.28	$13.20	$13.62	$13.62	77,807
2021-04-19	$14.27	$14.85	$13.53	$13.72	$13.72	62,563
2021-04-16	$14.57	$14.60	$13.80	$14.35	$14.35	49,902
2021-04-15	$14.58	$14.92	$14.05	$14.35	$14.35	96,805
2021-04-14	$16.35	$16.35	$14.30	$14.30	$14.30	73,086
2021-04-13	$15.24	$15.46	$14.21	$14.55	$14.55	32,572
2021-04-12	$16.21	$16.36	$14.36	$14.61	$14.61	67,420
2021-04-09	$14.83	$16.63	$14.70	$15.93	$15.93	129,427
2021-04-08	$13.73	$14.97	$13.73	$14.20	$14.20	34,234
2021-04-07	$14.67	$15.01	$13.90	$13.95	$13.95	41,198
2021-04-06	$14.85	$15.81	$14.74	$14.79	$14.79	51,256
2021-04-05	$16.09	$16.30	$14.70	$14.70	$14.70	66,347
2021-04-01	$15.15	$16.11	$15.07	$15.96	$15.96	48,856
2021-03-31	$14.51	$16.30	$13.80	$15.60	$15.60	83,337
2021-03-30	$15.16	$16.04	$14.61	$15.01	$15.01	44,447
2021-03-29	$14.70	$15.59	$14.28	$15.46	$15.46	44,452
2021-03-26	$15.76	$15.76	$14.43	$14.72	$14.72	24,855
2021-03-25	$14.00	$15.65	$14.00	$15.50	$15.50	55,700
2021-03-24	$15.18	$15.68	$14.37	$14.50	$14.50	68,786
2021-03-23	$15.74	$15.83	$14.61	$14.77	$14.77	65,035
2021-03-22	$16.75	$16.88	$15.63	$15.88	$15.88	48,067
2021-03-19	$15.56	$16.51	$15.56	$16.37	$16.37	20,179
2021-03-18	$15.33	$17.08	$15.33	$15.50	$15.50	107,587
2021-03-17	$15.93	$17.26	$15.45	$17.26	$17.26	71,495
2021-03-16	$17.50	$17.50	$15.20	$15.93	$15.93	81,499
2021-03-15	$16.99	$18.40	$16.56	$17.38	$17.38	78,447
2021-03-12	$17.06	$17.31	$16.43	$16.43	$16.43	74,617
2021-03-11	$16.09	$17.52	$15.43	$16.93	$16.93	84,984
2021-03-10	$17.03	$17.03	$15.14	$15.35	$15.35	96,725
2021-03-09	$14.50	$15.95	$14.50	$15.69	$15.69	118,207
2021-03-08	$14.20	$15.60	$13.90	$14.07	$14.07	102,528
2021-03-05	$14.24	$14.48	$11.88	$14.20	$14.20	166,514
2021-03-04	$14.13	$15.31	$13.06	$13.97	$13.97	197,039
2021-03-03	$16.51	$19.29	$14.15	$14.69	$14.69	468,852
2021-03-02	$19.24	$19.58	$16.02	$16.27	$16.27	243,399
2021-03-01	$17.34	$19.83	$17.34	$19.04	$19.04	244,340
2021-02-26	$16.78	$18.36	$16.42	$17.00	$17.00	113,295
2021-02-25	$18.86	$20.01	$16.47	$17.27	$17.27	322,505
2021-02-24	$19.19	$19.99	$17.45	$18.35	$18.35	249,036
2021-02-23	$18.00	$20.27	$16.28	$18.53	$18.53	280,054
2021-02-22	$22.34	$23.35	$20.01	$20.04	$20.04	222,331
2021-02-19	$24.50	$26.62	$21.53	$22.08	$22.08	346,915
2021-02-18	$24.01	$24.90	$22.80	$23.26	$23.26	169,468
2021-02-17	$27.66	$28.00	$22.89	$24.90	$24.90	222,913
2021-02-16	$27.00	$28.80	$25.52	$27.08	$27.08	228,702
2021-02-12	$26.28	$27.26	$25.51	$26.50	$26.50	113,077
2021-02-11	$27.80	$28.75	$24.16	$26.95	$26.95	323,232
2021-02-10	$33.11	$33.77	$24.74	$27.36	$27.36	608,447
2021-02-09	$32.98	$40.00	$32.10	$34.06	$34.06	443,667
2021-02-08	$24.00	$36.00	$23.62	$36.00	$36.00	668,744
2021-02-05	$21.00	$22.97	$20.01	$22.43	$22.43	313,261
2021-02-04	$18.82	$20.30	$18.80	$19.30	$19.30	222,465
2021-02-03	$15.82	$18.02	$15.79	$18.00	$18.00	148,132
2021-02-02	$16.38	$16.49	$15.50	$15.84	$15.84	29,916
2021-02-01	$14.30	$16.36	$14.30	$15.85	$15.85	83,349
2021-01-29	$16.09	$16.67	$14.23	$14.25	$14.25	76,605
2021-01-28	$15.58	$16.83	$15.25	$15.87	$15.87	52,186
2021-01-27	$16.04	$16.99	$15.30	$15.67	$15.67	75,636
2021-01-26	$16.81	$17.14	$15.50	$15.96	$15.96	67,082
2021-01-25	$18.49	$18.90	$16.00	$16.47	$16.47	169,146
2021-01-22	$16.58	$18.12	$16.16	$17.94	$17.94	102,459
2021-01-21	$16.80	$17.41	$16.25	$16.59	$16.59	55,446
2021-01-20	$14.95	$17.85	$14.41	$16.94	$16.94	150,657
2021-01-19	$14.97	$15.21	$14.26	$14.77	$14.77	104,950
2021-01-15	$15.40	$15.49	$14.00	$14.97	$14.97	185,308
2021-01-14	$15.13	$17.00	$14.86	$17.00	$17.00	125,082
2021-01-13	$13.37	$15.25	$13.12	$14.75	$14.75	97,014
2021-01-12	$14.19	$14.19	$12.80	$13.35	$13.35	36,573
2021-01-11	$13.57	$14.35	$12.60	$13.38	$13.38	69,541
2021-01-08	$13.90	$14.91	$12.75	$13.70	$13.70	193,067
2021-01-07	$10.53	$14.95	$10.53	$13.50	$13.50	783,386
2021-01-06	$9.82	$10.44	$9.82	$10.13	$10.13	18,262
2021-01-05	$9.30	$10.06	$9.30	$9.94	$9.94	26,752
2021-01-04	$9.70	$9.75	$8.74	$9.30	$9.30	51,807
2020-12-31	$10.11	$10.40	$9.65	$9.76	$9.76	23,004
2020-12-30	$9.65	$10.46	$9.65	$10.43	$10.43	18,481
2020-12-29	$10.61	$11.08	$9.49	$9.62	$9.62	66,099
2020-12-28	$11.48	$11.48	$10.56	$10.60	$10.60	19,726
2020-12-24	$12.14	$12.14	$11.13	$11.50	$11.50	18,920
2020-12-23	$11.49	$12.22	$11.49	$12.16	$12.16	126,137
2020-12-22	$11.13	$11.40	$11.10	$11.38	$11.38	11,099
2020-12-21	$11.28	$11.46	$10.50	$11.30	$11.30	18,133
2020-12-18	$11.65	$11.66	$11.05	$11.28	$11.28	13,277
2020-12-17	$11.50	$11.88	$11.43	$11.45	$11.45	22,936
2020-12-16	$11.71	$11.99	$11.43	$11.50	$11.50	16,909
2020-12-15	$10.70	$11.50	$10.41	$11.50	$11.50	54,818
2020-12-14	$10.09	$10.44	$10.09	$10.32	$10.32	12,093
2020-12-11	$9.90	$10.43	$9.78	$10.11	$10.11	11,040
2020-12-10	$10.24	$10.50	$10.04	$10.05	$10.05	16,865
2020-12-09	$10.51	$10.59	$9.84	$10.08	$10.08	44,857
2020-12-08	$10.90	$10.91	$10.50	$10.61	$10.61	26,737
2020-12-07	$11.69	$11.69	$11.00	$11.00	$11.00	14,499
2020-12-04	$11.89	$12.00	$11.50	$11.57	$11.57	26,909
2020-12-03	$11.85	$11.97	$11.81	$11.89	$11.89	15,746
2020-12-02	$11.46	$11.95	$11.10	$11.87	$11.87	16,939
2020-12-01	$12.00	$12.05	$11.25	$11.58	$11.58	26,225
2020-11-30	$11.47	$12.00	$11.28	$11.92	$11.92	40,972
2020-11-27	$11.82	$12.07	$11.10	$11.37	$11.37	27,221
2020-11-25	$12.00	$12.15	$11.85	$12.00	$12.00	17,139
2020-11-24	$11.94	$12.10	$11.80	$11.87	$11.87	19,789
2020-11-23	$12.29	$12.30	$11.60	$11.60	$11.60	30,555
2020-11-20	$12.20	$12.30	$11.77	$12.22	$12.22	61,340
2020-11-19	$10.31	$12.47	$10.00	$12.43	$12.43	114,357
2020-11-18	$10.51	$10.75	$10.00	$10.60	$10.60	46,891
2020-11-17	$10.06	$10.81	$9.93	$10.69	$10.69	51,818
2020-11-16	$10.89	$10.94	$9.66	$10.50	$10.50	224,849
2020-11-13	$8.31	$9.38	$8.21	$9.14	$9.14	378,859
2020-11-12	$8.60	$8.65	$8.37	$8.46	$8.46	11,790
2020-11-11	$8.47	$8.90	$8.34	$8.90	$8.90	6,365
2020-11-10	$8.65	$8.95	$8.65	$8.77	$8.77	4,637
2020-11-09	$8.54	$8.80	$8.51	$8.71	$8.71	7,234
2020-11-06	$8.64	$8.80	$8.28	$8.28	$8.28	7,759
2020-11-05	$8.49	$8.95	$8.14	$8.52	$8.52	33,627
2020-11-04	$8.33	$8.41	$7.81	$8.26	$8.26	12,266
2020-11-03	$8.22	$8.49	$7.89	$8.10	$8.10	11,074
2020-11-02	$7.79	$8.36	$7.15	$8.22	$8.22	141,547
2020-10-30	$9.20	$9.58	$8.85	$9.03	$9.03	9,217
2020-10-29	$9.19	$9.60	$8.68	$9.60	$9.60	20,147
2020-10-28	$9.38	$9.50	$9.15	$9.16	$9.16	8,518
2020-10-27	$9.96	$10.49	$9.16	$9.31	$9.31	15,147
2020-10-26	$9.96	$10.78	$9.04	$9.60	$9.60	31,699
2020-10-23	$9.91	$10.73	$9.72	$10.15	$10.15	40,129
2020-10-22	$9.99	$10.11	$9.70	$10.02	$10.02	16,863
2020-10-21	$9.65	$10.10	$9.21	$9.60	$9.60	19,179
2020-10-20	$9.47	$10.17	$9.13	$9.14	$9.14	32,179
2020-10-19	$9.45	$9.45	$8.90	$9.19	$9.19	14,049
2020-10-16	$8.90	$9.71	$8.90	$8.96	$8.96	16,414
2020-10-15	$8.74	$9.24	$8.54	$9.12	$9.12	15,103
2020-10-14	$9.13	$9.28	$8.74	$8.74	$8.74	13,763
2020-10-13	$9.80	$9.90	$9.28	$9.32	$9.32	13,196
2020-10-12	$10.07	$10.50	$9.64	$9.66	$9.66	15,112
2020-10-09	$9.64	$10.50	$9.15	$9.69	$9.69	39,099
2020-10-08	$10.25	$10.50	$9.22	$9.32	$9.32	32,787
2020-10-07	$8.91	$11.00	$8.89	$10.25	$10.25	101,677
2020-10-06	$9.02	$9.24	$8.58	$8.80	$8.80	11,862
2020-10-05	$9.82	$9.83	$8.75	$9.12	$9.12	18,465
2020-10-02	$8.82	$10.49	$8.82	$9.66	$9.66	118,550
2020-10-01	$8.45	$8.58	$8.28	$8.42	$8.42	8,287
2020-09-30	$8.38	$9.10	$8.24	$8.46	$8.46	69,124
2020-09-29	$7.39	$8.67	$7.30	$8.32	$8.32	20,888
2020-09-28	$7.12	$7.40	$7.12	$7.34	$7.34	5,647
2020-09-25	$7.10	$7.19	$7.06	$7.10	$7.10	4,119
2020-09-24	$7.23	$7.29	$7.10	$7.22	$7.22	4,348
2020-09-23	$7.43	$7.74	$7.13	$7.31	$7.31	15,566
2020-09-22	$7.78	$7.78	$7.36	$7.74	$7.74	9,174
2020-09-21	$7.64	$7.87	$7.07	$7.79	$7.79	29,461
2020-09-18	$7.03	$7.64	$7.03	$7.26	$7.26	8,301
2020-09-17	$8.10	$8.22	$7.08	$7.31	$7.31	26,752
2020-09-16	$8.47	$8.74	$8.01	$8.06	$8.06	31,114
2020-09-15	$9.00	$9.00	$8.35	$8.77	$8.77	10,377
2020-09-14	$8.87	$8.99	$8.70	$8.81	$8.81	12,216
2020-09-11	$8.34	$9.49	$8.34	$8.81	$8.81	92,731
2020-09-10	$7.93	$8.21	$7.46	$8.00	$8.00	16,441
2020-09-09	$7.92	$7.96	$7.30	$7.93	$7.93	18,177
2020-09-08	$8.06	$8.25	$7.39	$7.89	$7.89	15,227
2020-09-04	$8.41	$8.78	$7.97	$8.26	$8.26	36,423
2020-09-03	$8.99	$8.99	$8.31	$8.74	$8.74	37,466
2020-09-02	$8.26	$8.95	$8.00	$8.89	$8.89	21,741
2020-09-01	$8.41	$8.41	$7.89	$8.23	$8.23	14,650
2020-08-31	$8.30	$8.62	$8.08	$8.29	$8.29	31,624
2020-08-28	$8.50	$8.65	$7.97	$8.60	$8.60	42,346
2020-08-27	$7.90	$8.66	$7.24	$8.45	$8.45	134,453
2020-08-26	$5.94	$7.40	$5.63	$7.40	$7.40	81,152
2020-08-25	$5.30	$6.13	$5.12	$5.94	$5.94	44,640
2020-08-24	$5.45	$5.59	$5.06	$5.26	$5.26	25,444
2020-08-21	$5.81	$5.98	$5.31	$5.36	$5.36	45,640
2020-08-20	$5.00	$5.84	$5.00	$5.74	$5.74	80,359
2020-08-19	$5.07	$5.17	$4.67	$5.06	$5.06	59,581
2020-08-18	$5.37	$5.48	$5.20	$5.29	$5.29	26,807
2020-08-17	$5.50	$5.68	$5.50	$5.51	$5.51	39,321
2020-08-14	$5.47	$6.15	$5.47	$5.75	$5.75	47,144
2020-08-13	$1.20	$1.34	$1.20	$1.30	$6.50	33,569
2020-08-12	$1.19	$1.24	$1.17	$1.21	$6.05	16,419
2020-08-11	$1.29	$1.34	$1.16	$1.16	$5.81	27,543
2020-08-10	$1.31	$1.36	$1.30	$1.32	$6.58	7,493
2020-08-07	$1.32	$1.35	$1.31	$1.35	$6.75	7,131
2020-08-06	$1.36	$1.36	$1.33	$1.33	$6.65	7,023
2020-08-05	$1.35	$1.37	$1.33	$1.35	$6.75	15,311
2020-08-04	$1.38	$1.44	$1.33	$1.34	$6.70	17,239
2020-08-03	$1.39	$1.46	$1.36	$1.46	$7.30	17,757
2020-07-31	$1.44	$1.48	$1.39	$1.44	$7.20	13,354
2020-07-30	$1.50	$1.53	$1.46	$1.48	$7.40	6,747
2020-07-29	$1.60	$1.66	$1.55	$1.55	$7.75	6,463
2020-07-28	$1.60	$1.66	$1.56	$1.62	$8.10	6,382
2020-07-27	$1.60	$1.65	$1.55	$1.64	$8.20	9,693
2020-07-24	$1.65	$1.65	$1.50	$1.55	$7.73	21,386
2020-07-23	$1.66	$1.66	$1.58	$1.65	$8.25	4,408
2020-07-22	$1.69	$1.69	$1.57	$1.63	$8.15	6,905
2020-07-21	$1.66	$1.68	$1.60	$1.61	$8.05	7,680
2020-07-20	$1.69	$1.74	$1.65	$1.72	$8.60	15,900
2020-07-17	$1.68	$1.75	$1.63	$1.68	$8.40	21,580
2020-07-16	$1.51	$1.70	$1.49	$1.63	$8.15	26,160
2020-07-15	$1.40	$1.62	$1.40	$1.52	$7.60	13,860
2020-07-14	$1.29	$1.40	$1.29	$1.39	$6.95	8,620
2020-07-13	$1.38	$1.44	$1.32	$1.34	$6.70	14,940
2020-07-10	$1.36	$1.45	$1.34	$1.40	$7.00	12,680
2020-07-09	$1.31	$1.37	$1.30	$1.31	$6.55	15,840
2020-07-08	$1.40	$1.42	$1.31	$1.33	$6.65	11,220
2020-07-07	$1.44	$1.47	$1.30	$1.34	$6.70	24,680
2020-07-06	$1.43	$1.49	$1.43	$1.48	$7.40	12,900
2020-07-02	$1.43	$1.49	$1.43	$1.45	$7.25	3,820
2020-07-01	$1.58	$1.58	$1.42	$1.42	$7.10	13,460
2020-06-30	$1.44	$1.56	$1.40	$1.56	$7.80	12,740
2020-06-29	$1.46	$1.60	$1.46	$1.47	$7.35	12,159
2020-06-26	$1.46	$1.50	$1.46	$1.50	$7.50	7,880
2020-06-25	$1.45	$1.53	$1.44	$1.51	$7.55	7,700
2020-06-24	$1.49	$1.57	$1.47	$1.49	$7.45	12,740
2020-06-23	$1.65	$1.69	$1.50	$1.52	$7.60	16,560
2020-06-22	$1.66	$1.68	$1.63	$1.67	$8.35	13,420
2020-06-19	$1.69	$1.69	$1.62	$1.68	$8.40	15,520
2020-06-18	$1.68	$1.68	$1.60	$1.67	$8.35	25,520
2020-06-17	$1.71	$1.75	$1.66	$1.69	$8.45	25,040
2020-06-16	$1.78	$1.85	$1.65	$1.69	$8.45	36,500
2020-06-15	$1.49	$1.70	$1.42	$1.63	$8.15	19,540
2020-06-12	$1.50	$1.57	$1.42	$1.47	$7.35	18,520
2020-06-11	$1.55	$1.64	$1.45	$1.49	$7.45	47,700
2020-06-10	$1.81	$1.81	$1.60	$1.71	$8.55	42,780
2020-06-09	$1.77	$1.80	$1.59	$1.68	$8.40	36,360
2020-06-08	$1.70	$1.79	$1.55	$1.75	$8.75	70,220
2020-06-05	$1.40	$1.68	$1.35	$1.55	$7.75	123,220
2020-06-04	$1.34	$1.44	$1.26	$1.38	$6.90	76,420
2020-06-03	$1.40	$1.40	$1.22	$1.28	$6.40	42,200
2020-06-02	$1.40	$1.46	$1.26	$1.35	$6.75	99,060
2020-06-01	$1.17	$1.45	$1.14	$1.37	$6.85	136,000
2020-05-29	$1.11	$1.15	$1.10	$1.12	$5.60	9,320
2020-05-28	$1.14	$1.18	$1.12	$1.12	$5.60	21,480
2020-05-27	$1.15	$1.19	$1.10	$1.17	$5.85	39,920
2020-05-26	$1.10	$1.19	$1.09	$1.14	$5.70	44,720
2020-05-22	$1.08	$1.15	$1.05	$1.09	$5.45	21,960
2020-05-21	$1.17	$1.18	$1.05	$1.14	$5.70	41,960
2020-05-20	$1.10	$1.32	$1.05	$1.19	$5.95	265,480
2020-05-19	$0.88	$1.50	$0.85	$1.09	$5.45	669,700
2020-05-18	$0.96	$0.96	$0.85	$0.90	$4.50	16,200
2020-05-15	$0.83	$0.90	$0.77	$0.90	$4.50	19,200
2020-05-14	$0.83	$0.87	$0.77	$0.80	$4.00	23,240
2020-05-13	$0.90	$0.90	$0.80	$0.84	$4.20	17,500
2020-05-12	$0.88	$0.93	$0.87	$0.87	$4.35	14,460
2020-05-11	$0.86	$0.89	$0.85	$0.88	$4.40	13,660
2020-05-08	$0.97	$0.97	$0.87	$0.90	$4.50	14,600
2020-05-07	$0.98	$1.00	$0.88	$0.90	$4.50	8,040
2020-05-06	$1.00	$1.05	$0.92	$0.98	$4.90	3,840
2020-05-05	$0.96	$0.98	$0.90	$0.98	$4.90	5,900
2020-05-04	$0.81	$0.93	$0.80	$0.92	$4.60	12,880
2020-05-01	$0.98	$0.98	$0.85	$0.87	$4.35	24,460
2020-04-30	$1.05	$1.05	$0.96	$0.98	$4.90	28,260
2020-04-29	$1.02	$1.02	$0.99	$1.02	$5.10	9,100
2020-04-28	$1.02	$1.06	$0.95	$0.98	$4.90	26,820
2020-04-27	$1.03	$1.09	$0.98	$1.07	$5.35	57,460
2020-04-24	$0.93	$1.00	$0.92	$1.00	$5.00	14,360
2020-04-23	$0.94	$0.99	$0.92	$0.97	$4.85	4,940
2020-04-22	$1.00	$1.00	$0.89	$0.94	$4.70	17,620
2020-04-21	$0.98	$0.98	$0.90	$0.95	$4.75	10,700
2020-04-20	$0.92	$1.01	$0.92	$0.98	$4.90	25,160
2020-04-17	$0.95	$0.97	$0.91	$0.96	$4.80	8,180
2020-04-16	$0.92	$0.93	$0.90	$0.90	$4.50	4,340
2020-04-15	$0.97	$1.00	$0.88	$0.92	$4.60	18,800
2020-04-14	$1.03	$1.10	$0.94	$0.95	$4.75	32,820
2020-04-13	$0.89	$0.92	$0.87	$0.88	$4.40	14,740
2020-04-09	$0.89	$0.90	$0.84	$0.87	$4.35	11,140
2020-04-08	$0.92	$0.92	$0.83	$0.87	$4.35	8,300
2020-04-07	$0.91	$0.95	$0.85	$0.88	$4.40	32,200
2020-04-06	$0.85	$0.90	$0.79	$0.83	$4.15	11,920
2020-04-03	$0.85	$0.88	$0.75	$0.77	$3.85	13,180
2020-04-02	$1.00	$1.00	$0.82	$0.82	$4.10	27,040
2020-04-01	$0.89	$1.07	$0.83	$0.92	$4.60	94,840
2020-03-31	$1.05	$1.10	$0.75	$0.87	$4.35	96,640
2020-03-30	$0.77	$1.12	$0.77	$1.10	$5.50	261,540
2020-03-27	$0.85	$0.85	$0.77	$0.83	$4.15	18,100
2020-03-26	$0.89	$0.90	$0.82	$0.82	$4.10	24,880
2020-03-25	$0.78	$0.86	$0.76	$0.85	$4.25	35,180
2020-03-24	$0.76	$0.76	$0.67	$0.71	$3.55	20,740
2020-03-23	$0.60	$0.85	$0.58	$0.69	$3.45	203,660
2020-03-20	$0.83	$0.83	$0.65	$0.65	$3.25	29,400
2020-03-19	$0.80	$0.84	$0.60	$0.77	$3.85	88,480
2020-03-18	$0.92	$0.92	$0.76	$0.79	$3.95	8,780
2020-03-17	$0.95	$0.99	$0.85	$0.91	$4.55	43,760
2020-03-16	$1.00	$1.14	$0.80	$0.93	$4.65	11,980
2020-03-13	$1.15	$1.20	$1.00	$1.07	$5.35	30,580
2020-03-12	$1.21	$1.23	$1.10	$1.10	$5.50	19,540
2020-03-11	$1.27	$1.34	$1.25	$1.30	$6.50	11,140
2020-03-10	$1.46	$1.46	$1.26	$1.36	$6.80	7,320
2020-03-09	$1.41	$1.50	$1.33	$1.36	$6.80	9,260
2020-03-06	$1.52	$1.52	$1.44	$1.46	$7.30	6,440
2020-03-05	$1.53	$1.56	$1.49	$1.50	$7.50	5,460
2020-03-04	$1.45	$1.60	$1.45	$1.59	$7.95	9,800
2020-03-03	$1.51	$1.65	$1.47	$1.48	$7.40	5,300
2020-03-02	$1.46	$1.56	$1.41	$1.50	$7.50	8,780
2020-02-28	$1.49	$1.58	$1.31	$1.51	$7.55	35,680
2020-02-27	$1.50	$1.63	$1.50	$1.55	$7.75	13,040
2020-02-26	$1.55	$1.59	$1.50	$1.53	$7.65	16,160
2020-02-25	$1.59	$1.64	$1.50	$1.53	$7.65	21,660
2020-02-24	$1.70	$1.71	$1.50	$1.63	$8.15	22,960
2020-02-21	$1.78	$1.80	$1.70	$1.71	$8.55	4,000
2020-02-20	$1.69	$1.79	$1.69	$1.79	$8.95	7,400
2020-02-19	$1.73	$1.77	$1.70	$1.71	$8.55	3,980
2020-02-18	$1.69	$1.77	$1.69	$1.73	$8.65	3,800
2020-02-14	$1.78	$1.80	$1.69	$1.69	$8.45	7,020
2020-02-13	$1.70	$1.74	$1.70	$1.73	$8.65	4,620
2020-02-12	$1.73	$1.78	$1.71	$1.75	$8.75	5,848
2020-02-11	$1.77	$1.79	$1.70	$1.71	$8.55	6,300
2020-02-10	$1.76	$1.79	$1.76	$1.78	$8.90	2,880
2020-02-07	$1.80	$1.85	$1.76	$1.78	$8.90	2,460
2020-02-06	$1.85	$1.85	$1.83	$1.84	$9.20	1,700
2020-02-05	$1.88	$1.91	$1.87	$1.88	$9.40	2,507
2020-02-04	$1.80	$1.84	$1.78	$1.82	$9.10	5,280
2020-02-03	$1.70	$1.83	$1.69	$1.78	$8.90	6,860
2020-01-31	$1.80	$1.81	$1.70	$1.70	$8.50	9,060
2020-01-30	$1.86	$1.88	$1.75	$1.76	$8.80	15,381
2020-01-29	$1.90	$1.95	$1.90	$1.90	$9.50	2,360
2020-01-28	$1.93	$1.98	$1.88	$1.89	$9.45	3,740
2020-01-27	$1.96	$1.96	$1.90	$1.95	$9.75	4,640
2020-01-24	$1.95	$1.98	$1.91	$1.96	$9.80	5,340
2020-01-23	$1.98	$1.98	$1.92	$1.97	$9.85	1,480
2020-01-22	$1.95	$1.99	$1.95	$1.97	$9.85	3,880
2020-01-21	$1.92	$2.05	$1.92	$1.96	$9.80	3,160
2020-01-17	$1.91	$1.98	$1.91	$1.96	$9.80	7,620
2020-01-16	$2.00	$2.06	$1.92	$1.93	$9.65	9,460
2020-01-15	$2.02	$2.05	$1.99	$2.01	$10.05	4,760
2020-01-14	$2.02	$2.06	$2.01	$2.06	$10.30	3,640
2020-01-13	$2.05	$2.08	$2.02	$2.05	$10.25	6,240
2020-01-10	$2.05	$2.09	$2.01	$2.07	$10.35	5,200
2020-01-09	$2.03	$2.12	$2.01	$2.08	$10.40	4,900
2020-01-08	$2.01	$2.08	$2.00	$2.05	$10.25	7,720
2020-01-07	$2.04	$2.07	$2.01	$2.01	$10.05	4,980
2020-01-06	$2.04	$2.10	$2.02	$2.08	$10.40	2,100
2020-01-03	$2.05	$2.12	$2.05	$2.08	$10.40	7,700
2020-01-02	$2.05	$2.13	$2.05	$2.06	$10.30	3,300
2019-12-31	$2.08	$2.13	$2.05	$2.05	$10.25	5,760
2019-12-30	$2.11	$2.15	$2.08	$2.09	$10.45	10,020
2019-12-27	$2.12	$2.19	$2.12	$2.13	$10.65	6,240
2019-12-26	$2.09	$2.20	$2.09	$2.15	$10.75	5,760
2019-12-24	$2.16	$2.20	$2.09	$2.09	$10.45	8,760
2019-12-23	$2.26	$2.29	$2.17	$2.18	$10.90	13,400
2019-12-20	$2.37	$2.37	$2.26	$2.28	$11.40	9,860
2019-12-19	$2.27	$2.37	$2.26	$2.33	$11.65	11,920
2019-12-18	$2.26	$2.32	$2.26	$2.30	$11.50	9,700
2019-12-17	$2.20	$2.29	$2.17	$2.28	$11.40	11,940
2019-12-16	$2.24	$2.30	$2.18	$2.19	$10.95	17,660
2019-12-13	$2.22	$2.27	$2.16	$2.19	$10.95	6,840
2019-12-12	$2.20	$2.25	$2.17	$2.20	$11.00	11,820
2019-12-11	$2.16	$2.25	$2.13	$2.22	$11.10	18,520
2019-12-10	$2.15	$2.23	$2.12	$2.17	$10.85	14,700
2019-12-09	$2.15	$2.21	$2.10	$2.15	$10.75	18,800
2019-12-06	$2.21	$2.21	$2.09	$2.15	$10.75	19,620
2019-12-05	$2.10	$2.16	$2.09	$2.15	$10.75	12,340
2019-12-04	$2.16	$2.16	$2.09	$2.11	$10.55	9,060
2019-12-03	$2.10	$2.16	$2.09	$2.10	$10.50	13,140
2019-12-02	$2.23	$2.23	$2.10	$2.10	$10.50	27,220
2019-11-29	$2.18	$2.23	$2.17	$2.20	$11.00	21,560
2019-11-27	$2.28	$2.29	$2.10	$2.10	$10.50	54,640
2019-11-26	$1.96	$2.34	$1.96	$2.22	$11.10	193,480
2019-11-25	$1.96	$2.03	$1.88	$2.00	$10.00	11,620
2019-11-22	$1.85	$1.96	$1.85	$1.91	$9.55	5,920
2019-11-21	$1.83	$1.94	$1.81	$1.90	$9.50	6,440
2019-11-20	$1.76	$1.94	$1.76	$1.85	$9.25	8,620
2019-11-19	$1.79	$1.90	$1.61	$1.83	$9.15	15,580
2019-11-18	$1.94	$1.94	$1.86	$1.86	$9.30	5,100
2019-11-15	$1.70	$1.97	$1.62	$1.89	$9.45	30,380
2019-11-14	$1.96	$2.05	$1.93	$1.98	$9.90	19,960
2019-11-13	$1.94	$2.00	$1.91	$1.97	$9.85	4,820
2019-11-12	$1.97	$1.98	$1.91	$1.91	$9.55	10,400
2019-11-11	$1.92	$2.02	$1.89	$1.90	$9.50	13,140
2019-11-08	$1.90	$2.03	$1.90	$1.96	$9.80	6,820
2019-11-07	$1.95	$2.00	$1.90	$1.92	$9.60	9,160
2019-11-06	$1.98	$2.05	$1.91	$1.96	$9.80	7,040
2019-11-05	$2.05	$2.05	$1.97	$1.99	$9.95	2,460
2019-11-04	$1.94	$2.07	$1.94	$2.02	$10.10	7,540
2019-11-01	$1.93	$2.02	$1.93	$1.97	$9.85	7,280
2019-10-31	$1.98	$2.05	$1.90	$1.96	$9.80	9,940
2019-10-30	$2.00	$2.05	$1.94	$1.97	$9.85	11,340
2019-10-29	$2.06	$2.10	$2.04	$2.04	$10.20	6,500
2019-10-28	$1.99	$2.10	$1.83	$2.08	$10.40	18,940
2019-10-25	$1.99	$2.04	$1.91	$2.00	$10.00	9,560
2019-10-24	$2.04	$2.09	$1.90	$2.00	$10.00	15,000
2019-10-23	$2.10	$2.10	$2.00	$2.04	$10.20	8,580
2019-10-22	$2.05	$2.15	$2.05	$2.08	$10.40	8,180
2019-10-21	$2.11	$2.15	$2.05	$2.05	$10.25	9,700
2019-10-18	$2.07	$2.15	$2.07	$2.11	$10.55	12,160
2019-10-17	$2.15	$2.15	$2.07	$2.10	$10.50	6,480
2019-10-16	$2.04	$2.18	$2.04	$2.11	$10.55	35,300
2019-10-15	$2.01	$2.10	$2.00	$2.05	$10.25	16,960
2019-10-14	$1.99	$2.05	$1.98	$2.03	$10.15	3,620
2019-10-11	$2.05	$2.10	$2.01	$2.04	$10.20	6,260
2019-10-10	$1.98	$2.06	$1.97	$2.05	$10.25	2,540
2019-10-09	$2.08	$2.09	$1.97	$2.01	$10.05	5,660
2019-10-08	$2.00	$2.03	$1.93	$2.00	$10.00	2,900
2019-10-07	$1.94	$2.02	$1.94	$1.97	$9.85	4,560
2019-10-04	$1.98	$2.00	$1.95	$1.98	$9.90	4,320
2019-10-03	$1.89	$1.95	$1.89	$1.94	$9.70	2,540
2019-10-02	$2.03	$2.03	$1.90	$1.94	$9.70	13,020
2019-10-01	$1.90	$2.05	$1.90	$1.98	$9.90	13,740
2019-09-30	$1.88	$1.92	$1.80	$1.89	$9.45	4,820
2019-09-27	$1.81	$2.07	$1.76	$1.87	$9.35	14,480
2019-09-26	$1.80	$1.82	$1.76	$1.76	$8.80	3,240
2019-09-25	$1.80	$1.87	$1.77	$1.81	$9.05	2,640
2019-09-24	$1.86	$1.89	$1.80	$1.80	$9.00	10,220
2019-09-23	$1.87	$1.91	$1.86	$1.86	$9.30	2,000
2019-09-20	$1.95	$1.97	$1.91	$1.91	$9.55	3,960
2019-09-19	$2.00	$2.07	$1.95	$2.00	$10.00	3,900
2019-09-18	$2.07	$2.08	$1.95	$2.00	$10.00	8,040
2019-09-17	$2.05	$2.14	$2.05	$2.08	$10.40	15,900
2019-09-16	$2.11	$2.11	$2.05	$2.07	$10.35	13,580
2019-09-13	$2.04	$2.15	$2.01	$2.07	$10.35	28,740
2019-09-12	$1.90	$2.03	$1.90	$2.00	$10.00	7,660
2019-09-11	$1.91	$1.98	$1.91	$1.96	$9.80	7,300
2019-09-10	$1.90	$1.97	$1.87	$1.89	$9.45	4,820
2019-09-09	$1.58	$1.96	$1.58	$1.86	$9.30	37,680
2019-09-06	$1.69	$1.70	$1.55	$1.56	$7.80	2,780
2019-09-05	$1.68	$1.72	$1.65	$1.70	$8.50	4,860
2019-09-04	$1.53	$1.68	$1.53	$1.68	$8.40	5,860
2019-09-03	$1.52	$1.58	$1.52	$1.53	$7.65	3,380
2019-08-30	$1.58	$1.59	$1.55	$1.55	$7.75	3,020
2019-08-29	$1.54	$1.61	$1.52	$1.58	$7.90	6,200
2019-08-28	$1.57	$1.61	$1.55	$1.55	$7.75	5,220
2019-08-27	$1.60	$1.63	$1.52	$1.58	$7.90	11,060
2019-08-26	$1.58	$1.62	$1.58	$1.59	$7.95	2,880
2019-08-23	$1.72	$1.72	$1.56	$1.58	$7.90	5,900
2019-08-22	$1.57	$1.69	$1.57	$1.67	$8.35	12,200
2019-08-21	$1.63	$1.63	$1.57	$1.57	$7.85	4,580
2019-08-20	$1.59	$1.67	$1.59	$1.64	$8.20	1,820
2019-08-19	$1.60	$1.69	$1.58	$1.58	$7.90	13,480
2019-08-16	$1.70	$1.71	$1.63	$1.64	$8.20	5,134
2019-08-15	$1.63	$1.70	$1.63	$1.70	$8.50	6,840
2019-08-14	$1.68	$1.73	$1.63	$1.64	$8.20	6,880
2019-08-13	$1.71	$1.73	$1.68	$1.70	$8.50	8,280
2019-08-12	$1.74	$1.77	$1.66	$1.69	$8.45	3,540
2019-08-09	$1.82	$1.85	$1.75	$1.75	$8.75	2,900
2019-08-08	$1.75	$1.80	$1.75	$1.76	$8.80	1,680
2019-08-07	$1.75	$1.78	$1.71	$1.76	$8.80	7,040
2019-08-06	$1.77	$1.85	$1.77	$1.78	$8.90	5,120
2019-08-05	$1.84	$1.94	$1.74	$1.77	$8.85	21,160
2019-08-02	$1.86	$1.88	$1.83	$1.85	$9.25	1,940
2019-08-01	$1.99	$1.99	$1.89	$1.89	$9.45	1,820
2019-07-31	$1.94	$1.99	$1.93	$1.97	$9.85	2,900
2019-07-30	$1.89	$1.94	$1.89	$1.92	$9.60	1,140
2019-07-29	$1.89	$1.95	$1.86	$1.89	$9.45	2,180
2019-07-26	$1.90	$1.99	$1.84	$1.86	$9.30	5,360
2019-07-25	$1.89	$1.92	$1.88	$1.89	$9.45	5,360
2019-07-24	$1.80	$1.87	$1.80	$1.87	$9.35	2,840
2019-07-23	$1.83	$1.85	$1.78	$1.78	$8.90	2,760
2019-07-22	$1.82	$1.86	$1.81	$1.86	$9.30	520
2019-07-19	$1.83	$1.87	$1.80	$1.80	$9.00	11,160
2019-07-18	$1.82	$1.87	$1.81	$1.83	$9.15	2,300
2019-07-17	$1.88	$1.92	$1.83	$1.83	$9.15	920
2019-07-16	$1.80	$1.88	$1.80	$1.82	$9.10	3,940
2019-07-15	$1.83	$1.87	$1.82	$1.82	$9.10	2,600
2019-07-12	$1.84	$1.88	$1.83	$1.88	$9.40	2,340
2019-07-11	$1.82	$1.89	$1.82	$1.84	$9.20	4,420
2019-07-10	$1.85	$1.86	$1.78	$1.78	$8.90	6,420
2019-07-09	$1.90	$1.92	$1.84	$1.88	$9.40	5,700
2019-07-08	$1.85	$1.92	$1.84	$1.87	$9.35	1,460
2019-07-05	$1.87	$1.91	$1.86	$1.89	$9.45	1,360
2019-07-03	$1.87	$1.94	$1.85	$1.92	$9.60	540
2019-07-02	$1.90	$1.97	$1.82	$1.85	$9.25	4,580
2019-07-01	$1.88	$1.94	$1.85	$1.90	$9.50	4,080
2019-06-28	$1.84	$1.91	$1.81	$1.83	$9.15	1,920
2019-06-27	$1.87	$1.93	$1.80	$1.83	$9.15	2,460
2019-06-26	$1.89	$1.96	$1.82	$1.85	$9.25	2,940
2019-06-25	$1.82	$1.89	$1.80	$1.84	$9.20	4,900
2019-06-24	$1.97	$1.97	$1.82	$1.82	$9.10	3,960
2019-06-21	$1.88	$1.95	$1.88	$1.95	$9.75	1,020
2019-06-20	$1.95	$2.00	$1.90	$1.90	$9.50	5,891
2019-06-19	$1.93	$2.00	$1.81	$1.88	$9.40	3,602
2019-06-18	$1.94	$1.96	$1.89	$1.89	$9.45	5,580
2019-06-17	$1.94	$1.96	$1.88	$1.94	$9.70	1,180
2019-06-14	$1.95	$2.01	$1.88	$1.94	$9.70	5,360
2019-06-13	$1.80	$1.96	$1.80	$1.94	$9.70	7,560
2019-06-12	$1.79	$1.80	$1.78	$1.79	$8.95	1,420
2019-06-11	$1.76	$1.82	$1.76	$1.78	$8.90	5,080
2019-06-10	$1.78	$1.80	$1.75	$1.80	$9.00	1,726
2019-06-07	$1.72	$1.81	$1.72	$1.75	$8.75	2,181
2019-06-06	$1.70	$1.74	$1.70	$1.74	$8.70	2,940
2019-06-05	$1.73	$1.74	$1.65	$1.70	$8.50	6,620
2019-06-04	$1.73	$1.75	$1.70	$1.71	$8.55	8,039
2019-06-03	$1.73	$1.75	$1.71	$1.74	$8.70	1,600
2019-05-31	$1.71	$1.76	$1.71	$1.73	$8.65	2,600
2019-05-30	$1.80	$1.83	$1.70	$1.75	$8.75	7,340
2019-05-29	$1.84	$1.88	$1.79	$1.81	$9.05	4,040
2019-05-28	$1.70	$1.97	$1.70	$1.80	$9.00	5,680
2019-05-24	$1.79	$1.84	$1.70	$1.70	$8.50	5,320
2019-05-23	$1.77	$1.81	$1.76	$1.78	$8.90	2,420
2019-05-22	$1.77	$1.84	$1.77	$1.79	$8.95	740
2019-05-21	$1.76	$1.90	$1.75	$1.77	$8.85	16,620
2019-05-20	$1.75	$1.85	$1.75	$1.77	$8.85	4,640
2019-05-17	$1.90	$1.93	$1.71	$1.77	$8.85	6,440
2019-05-16	$1.78	$1.90	$1.75	$1.80	$9.00	9,420
2019-05-15	$1.83	$1.85	$1.76	$1.82	$9.10	6,160
2019-05-14	$1.77	$1.86	$1.75	$1.83	$9.15	9,060
2019-05-13	$1.85	$1.89	$1.75	$1.78	$8.90	5,400
2019-05-10	$1.85	$1.93	$1.85	$1.89	$9.45	8,840
2019-05-09	$1.87	$1.93	$1.85	$1.85	$9.25	5,380
2019-05-08	$1.95	$2.00	$1.90	$1.90	$9.50	4,760
2019-05-07	$2.10	$2.16	$1.96	$1.98	$9.90	5,320
2019-05-06	$2.00	$2.11	$1.95	$2.08	$10.40	5,340
2019-05-03	$2.02	$2.10	$2.00	$2.00	$10.00	3,500
2019-05-02	$2.00	$2.08	$2.00	$2.03	$10.15	2,400
2019-05-01	$2.00	$2.12	$2.00	$2.04	$10.20	6,320
2019-04-30	$2.00	$2.12	$2.00	$2.02	$10.10	17,460
2019-04-29	$2.00	$2.10	$2.00	$2.00	$10.00	6,620
2019-04-26	$2.00	$2.05	$2.00	$2.03	$10.15	6,272
2019-04-25	$2.01	$2.03	$2.00	$2.00	$10.00	7,420
2019-04-24	$2.00	$2.09	$2.00	$2.04	$10.20	5,280
2019-04-23	$2.02	$2.05	$2.00	$2.00	$10.00	12,680
2019-04-22	$2.04	$2.10	$2.01	$2.01	$10.05	13,440
2019-04-18	$2.04	$2.11	$2.02	$2.08	$10.40	8,200
2019-04-17	$2.08	$2.14	$2.06	$2.06	$10.30	3,880
2019-04-16	$2.09	$2.13	$2.08	$2.08	$10.40	5,243
2019-04-15	$2.07	$2.15	$2.05	$2.10	$10.50	7,480
2019-04-12	$2.15	$2.20	$2.05	$2.06	$10.30	28,520
2019-04-11	$2.23	$2.24	$2.11	$2.11	$10.55	9,520
2019-04-10	$2.19	$2.26	$2.16	$2.20	$11.00	4,440
2019-04-09	$2.18	$2.20	$2.17	$2.19	$10.95	1,640
2019-04-08	$2.29	$2.29	$2.18	$2.20	$11.00	6,020
2019-04-05	$2.20	$2.29	$2.20	$2.25	$11.25	4,140
2019-04-04	$2.31	$2.31	$2.21	$2.24	$11.20	6,560
2019-04-03	$2.29	$2.33	$2.26	$2.31	$11.55	6,460
2019-04-02	$2.20	$2.32	$2.20	$2.25	$11.25	9,360
2019-04-01	$2.16	$2.31	$2.16	$2.22	$11.10	13,400
2019-03-29	$2.30	$2.45	$2.08	$2.26	$11.30	76,220
2019-03-28	$2.04	$2.25	$2.02	$2.20	$11.00	22,720
2019-03-27	$2.10	$2.16	$2.05	$2.05	$10.25	7,280
2019-03-26	$2.13	$2.17	$2.08	$2.08	$10.40	12,860
2019-03-25	$2.06	$2.18	$2.06	$2.13	$10.65	3,600
2019-03-22	$2.19	$2.19	$2.05	$2.05	$10.25	18,640
2019-03-21	$2.16	$2.21	$2.16	$2.21	$11.05	1,320
2019-03-20	$2.17	$2.21	$2.15	$2.15	$10.75	6,120
2019-03-19	$2.15	$2.24	$2.15	$2.18	$10.90	6,572
2019-03-18	$2.19	$2.24	$2.15	$2.15	$10.75	6,580
2019-03-15	$2.25	$2.27	$2.19	$2.22	$11.10	9,153
2019-03-14	$2.22	$2.29	$2.20	$2.25	$11.25	4,360
2019-03-13	$2.17	$2.30	$2.17	$2.24	$11.20	2,700
2019-03-12	$2.18	$2.25	$2.15	$2.18	$10.90	3,080
2019-03-11	$2.15	$2.18	$2.12	$2.18	$10.90	11,240
2019-03-08	$2.13	$2.18	$2.11	$2.14	$10.70	15,240
2019-03-07	$2.17	$2.23	$2.12	$2.16	$10.80	9,000
2019-03-06	$2.21	$2.27	$2.13	$2.19	$10.95	9,460
2019-03-05	$2.25	$2.27	$2.20	$2.21	$11.05	9,620
2019-03-04	$2.23	$2.31	$2.23	$2.25	$11.25	6,200
2019-03-01	$2.25	$2.30	$2.25	$2.25	$11.25	4,680
2019-02-28	$2.32	$2.33	$2.25	$2.25	$11.25	3,420
2019-02-27	$2.34	$2.40	$2.30	$2.30	$11.50	11,800
2019-02-26	$2.22	$2.35	$2.20	$2.35	$11.75	15,720
2019-02-25	$2.18	$2.35	$2.18	$2.21	$11.05	22,081
2019-02-22	$2.18	$2.21	$2.16	$2.16	$10.80	1,786
2019-02-21	$2.20	$2.21	$2.16	$2.20	$11.00	1,363
2019-02-20	$2.17	$2.21	$2.15	$2.21	$11.05	3,500
2019-02-19	$2.19	$2.21	$2.16	$2.17	$10.85	1,680
2019-02-15	$2.22	$2.22	$2.18	$2.21	$11.05	5,560
2019-02-14	$2.18	$2.25	$2.17	$2.21	$11.05	2,620
2019-02-13	$2.21	$2.25	$2.15	$2.17	$10.85	3,300
2019-02-12	$2.20	$2.23	$2.15	$2.20	$11.00	4,840
2019-02-11	$2.14	$2.25	$2.14	$2.22	$11.10	1,840
2019-02-08	$2.19	$2.21	$2.14	$2.14	$10.70	1,700
2019-02-07	$2.21	$2.32	$2.21	$2.25	$11.25	1,200
2019-02-06	$2.28	$2.29	$2.21	$2.25	$11.25	3,900
2019-02-05	$2.14	$2.26	$2.14	$2.25	$11.25	14,740
2019-02-04	$2.15	$2.22	$2.12	$2.14	$10.70	24,300
2019-02-01	$2.13	$2.20	$2.11	$2.15	$10.75	8,900
2019-01-31	$2.10	$2.21	$2.10	$2.14	$10.70	10,780
2019-01-30	$2.06	$2.15	$2.06	$2.11	$10.55	5,160
2019-01-29	$2.07	$2.15	$2.01	$2.09	$10.45	6,180
2019-01-28	$2.10	$2.12	$2.05	$2.05	$10.25	1,940
2019-01-25	$2.14	$2.15	$2.11	$2.14	$10.70	6,240
2019-01-24	$2.08	$2.10	$2.05	$2.10	$10.50	2,620
2019-01-23	$2.02	$2.10	$2.02	$2.05	$10.25	2,780
2019-01-22	$2.12	$2.22	$2.01	$2.04	$10.20	4,584
2019-01-18	$2.16	$2.16	$2.11	$2.15	$10.75	7,840
2019-01-17	$2.13	$2.18	$2.13	$2.15	$10.75	2,640
2019-01-16	$2.11	$2.15	$2.10	$2.14	$10.70	2,260
2019-01-15	$2.11	$2.18	$2.06	$2.12	$10.60	5,500
2019-01-14	$2.02	$2.10	$2.01	$2.10	$10.50	1,520
2019-01-11	$2.10	$2.13	$2.04	$2.08	$10.40	8,860
2019-01-10	$2.09	$2.18	$2.06	$2.14	$10.70	3,580
2019-01-09	$2.15	$2.22	$2.09	$2.12	$10.60	7,000
2019-01-08	$2.10	$2.17	$2.00	$2.14	$10.70	8,020
2019-01-07	$1.91	$2.04	$1.86	$2.04	$10.20	9,160
2019-01-04	$1.89	$1.95	$1.85	$1.90	$9.50	14,320
2019-01-03	$1.85	$1.90	$1.78	$1.85	$9.25	2,140
2019-01-02	$1.69	$1.85	$1.66	$1.84	$9.20	14,284
2018-12-31	$1.77	$1.85	$1.61	$1.70	$8.50	32,828
2018-12-28	$1.89	$1.97	$1.77	$1.78	$8.90	42,216
2018-12-27	$1.64	$2.02	$1.60	$1.99	$9.95	95,320
2018-12-26	$1.65	$1.66	$1.56	$1.64	$8.20	18,140
2018-12-24	$1.69	$1.75	$1.60	$1.67	$8.35	13,220
2018-12-21	$1.77	$1.82	$1.55	$1.69	$8.45	34,060
2018-12-20	$1.85	$1.94	$1.75	$1.81	$9.05	15,900
2018-12-19	$2.00	$2.06	$1.83	$1.84	$9.20	19,089
2018-12-18	$2.08	$2.10	$1.98	$2.01	$10.05	8,360
2018-12-17	$1.99	$2.10	$1.98	$2.06	$10.30	7,520
2018-12-14	$2.10	$2.10	$1.93	$1.98	$9.90	18,740
2018-12-13	$2.21	$2.28	$2.04	$2.12	$10.60	10,860
2018-12-12	$2.24	$2.33	$2.17	$2.17	$10.85	22,560
2018-12-11	$2.20	$2.25	$2.15	$2.25	$11.25	6,400
2018-12-10	$2.23	$2.31	$2.12	$2.21	$11.05	14,080
2018-12-07	$2.25	$2.34	$2.21	$2.26	$11.30	5,520
2018-12-06	$2.16	$2.32	$2.16	$2.27	$11.35	9,083
2018-12-04	$2.38	$2.40	$2.23	$2.31	$11.55	13,720
2018-12-03	$2.49	$2.56	$2.30	$2.37	$11.85	12,360
2018-11-30	$2.44	$2.50	$2.38	$2.50	$12.50	5,900
2018-11-29	$2.42	$2.47	$2.37	$2.47	$12.35	5,040
2018-11-28	$2.40	$2.48	$2.40	$2.44	$12.20	6,460
2018-11-27	$2.55	$2.65	$2.47	$2.52	$12.60	5,480
2018-11-26	$2.50	$2.64	$2.48	$2.57	$12.85	8,020
2018-11-23	$2.51	$2.64	$2.45	$2.49	$12.45	3,354
2018-11-21	$2.48	$2.60	$2.48	$2.60	$13.00	6,500
2018-11-20	$2.52	$2.60	$2.38	$2.47	$12.35	9,420
2018-11-19	$2.50	$2.56	$2.45	$2.45	$12.25	7,600
2018-11-16	$2.70	$2.72	$2.55	$2.58	$12.90	22,780
2018-11-15	$2.51	$2.82	$2.51	$2.82	$14.10	25,780
2018-11-14	$2.50	$2.65	$2.50	$2.55	$12.75	7,440
2018-11-13	$2.59	$2.64	$2.50	$2.50	$12.50	9,820
2018-11-12	$2.65	$2.68	$2.50	$2.60	$13.00	11,040
2018-11-09	$2.72	$2.72	$2.51	$2.65	$13.25	16,380
2018-11-08	$2.65	$2.74	$2.65	$2.74	$13.70	5,180
2018-11-07	$2.71	$2.74	$2.66	$2.68	$13.40	9,160
2018-11-06	$2.61	$2.74	$2.60	$2.72	$13.60	10,500
2018-11-05	$2.55	$2.66	$2.48	$2.62	$13.10	9,640
2018-11-02	$2.62	$2.75	$2.51	$2.53	$12.65	20,460
2018-11-01	$2.48	$2.70	$2.48	$2.63	$13.15	16,340
2018-10-31	$2.46	$2.56	$2.42	$2.48	$12.40	6,340
2018-10-30	$2.51	$2.54	$2.40	$2.46	$12.30	10,040
2018-10-29	$2.41	$2.56	$2.40	$2.42	$12.10	17,320
2018-10-26	$2.37	$2.48	$2.30	$2.41	$12.05	10,220
2018-10-25	$2.32	$2.42	$2.31	$2.39	$11.95	23,620
2018-10-24	$2.47	$2.55	$2.30	$2.30	$11.50	20,500
2018-10-23	$2.37	$2.55	$2.35	$2.45	$12.25	29,180
2018-10-22	$2.52	$2.52	$2.33	$2.36	$11.80	20,300
2018-10-19	$2.61	$2.61	$2.37	$2.55	$12.75	93,020
2018-10-18	$2.77	$3.00	$2.39	$2.46	$12.30	554,260
2018-10-17	$2.96	$3.03	$2.62	$2.70	$13.50	103,300
2018-10-16	$3.35	$3.50	$2.87	$2.96	$14.80	94,700
2018-10-15	$3.83	$3.87	$3.69	$3.75	$18.75	2,660
2018-10-12	$3.82	$3.90	$3.72	$3.86	$19.30	8,260
2018-10-11	$3.74	$3.90	$3.71	$3.80	$19.00	5,640
2018-10-10	$4.10	$4.10	$3.75	$3.83	$19.15	11,840
2018-10-09	$4.09	$4.11	$4.06	$4.09	$20.45	5,700
2018-10-08	$4.04	$4.17	$4.04	$4.14	$20.70	2,940
2018-10-05	$4.10	$4.15	$4.08	$4.08	$20.40	8,460
2018-10-04	$4.20	$4.28	$4.15	$4.15	$20.75	4,860
2018-10-03	$4.15	$4.35	$4.02	$4.16	$20.80	6,960
2018-10-02	$4.20	$4.31	$4.10	$4.12	$20.60	8,220
2018-10-01	$4.50	$4.57	$4.28	$4.28	$21.40	5,020
2018-09-28	$4.61	$4.65	$4.45	$4.45	$22.25	5,720
2018-09-27	$4.49	$4.69	$4.45	$4.65	$23.25	6,920
2018-09-26	$4.22	$4.58	$4.22	$4.51	$22.55	24,000
2018-09-25	$3.93	$4.20	$3.93	$4.18	$20.90	25,400
2018-09-24	$3.97	$4.01	$3.81	$3.90	$19.50	9,680
2018-09-21	$4.12	$4.17	$4.02	$4.02	$20.10	4,020
2018-09-20	$4.09	$4.20	$4.09	$4.12	$20.60	3,860
2018-09-19	$4.11	$4.20	$4.02	$4.10	$20.50	9,860
2018-09-18	$4.05	$4.12	$4.01	$4.10	$20.50	2,120
2018-09-17	$4.05	$4.05	$3.99	$4.04	$20.20	3,220
2018-09-14	$4.04	$4.08	$3.99	$4.05	$20.25	4,480
2018-09-13	$4.00	$4.08	$3.96	$4.02	$20.10	3,980
2018-09-12	$3.98	$4.07	$3.95	$3.96	$19.80	2,700
2018-09-11	$4.06	$4.10	$3.92	$4.00	$20.00	3,933
2018-09-10	$4.05	$4.17	$3.96	$4.08	$20.40	2,700
2018-09-07	$3.98	$4.12	$3.91	$4.02	$20.10	8,360
2018-09-06	$4.09	$4.15	$3.92	$4.01	$20.05	13,980
2018-09-05	$4.13	$4.27	$4.03	$4.10	$20.50	6,460
2018-09-04	$4.40	$4.40	$4.10	$4.16	$20.80	13,940
2018-08-31	$4.64	$4.64	$4.34	$4.41	$22.05	18,220
2018-08-30	$4.22	$4.75	$4.22	$4.64	$23.20	25,700
2018-08-29	$4.04	$4.45	$3.95	$4.25	$21.25	25,020
2018-08-28	$4.11	$4.19	$4.00	$4.01	$20.05	22,060
2018-08-27	$4.19	$4.21	$4.00	$4.12	$20.60	33,780
2018-08-24	$3.45	$4.25	$3.45	$4.19	$20.95	67,540
2018-08-23	$3.46	$3.60	$3.46	$3.46	$17.30	2,840
2018-08-22	$3.30	$3.60	$3.30	$3.52	$17.60	19,460
2018-08-21	$3.35	$3.40	$3.26	$3.39	$16.95	5,680
2018-08-20	$3.45	$3.47	$3.30	$3.30	$16.50	4,280
2018-08-17	$3.30	$3.41	$3.15	$3.30	$16.50	15,920
2018-08-16	$3.45	$3.61	$3.34	$3.44	$17.20	11,940
2018-08-15	$3.59	$3.60	$3.30	$3.45	$17.25	7,480
2018-08-14	$3.58	$3.71	$3.47	$3.58	$17.90	6,235
2018-08-13	$3.63	$3.63	$3.42	$3.55	$17.75	5,400
2018-08-10	$3.45	$3.68	$3.38	$3.53	$17.65	7,980
2018-08-09	$3.34	$3.46	$3.32	$3.46	$17.30	11,900
2018-08-08	$3.27	$3.47	$3.25	$3.30	$16.50	30,680
2018-08-07	$3.22	$3.22	$3.15	$3.20	$16.00	3,800
2018-08-06	$3.16	$3.23	$3.16	$3.19	$15.95	3,820
2018-08-03	$3.18	$3.25	$3.07	$3.15	$15.75	22,420
2018-08-02	$3.18	$3.29	$3.18	$3.20	$16.00	8,640
2018-08-01	$3.31	$3.47	$3.26	$3.26	$16.30	6,460
2018-07-31	$3.39	$3.40	$3.32	$3.34	$16.70	4,900
2018-07-30	$3.52	$3.54	$3.42	$3.42	$17.10	3,520
2018-07-27	$3.49	$3.59	$3.43	$3.50	$17.50	5,700
2018-07-26	$3.49	$3.53	$3.45	$3.46	$17.30	4,000
2018-07-25	$3.56	$3.60	$3.48	$3.50	$17.50	7,800
2018-07-24	$3.61	$3.68	$3.52	$3.52	$17.60	2,220
2018-07-23	$3.59	$3.68	$3.59	$3.63	$18.15	1,260
2018-07-20	$3.59	$3.70	$3.58	$3.58	$17.90	8,300
2018-07-19	$3.56	$3.67	$3.51	$3.52	$17.60	3,000
2018-07-18	$3.55	$3.69	$3.55	$3.59	$17.95	2,400
2018-07-17	$3.54	$3.65	$3.54	$3.58	$17.90	2,840
2018-07-16	$3.54	$3.63	$3.51	$3.51	$17.55	2,740
2018-07-13	$3.73	$3.75	$3.59	$3.61	$18.05	4,320
2018-07-12	$3.71	$3.74	$3.61	$3.71	$18.55	1,740
2018-07-11	$3.57	$3.93	$3.55	$3.66	$18.30	4,720
2018-07-10	$3.62	$3.70	$3.53	$3.57	$17.85	2,980
2018-07-09	$3.56	$3.72	$3.56	$3.60	$18.00	4,940
2018-07-06	$3.39	$3.57	$3.38	$3.50	$17.50	4,380
2018-07-05	$3.45	$3.54	$3.35	$3.42	$17.10	3,959
2018-07-03	$3.52	$3.63	$3.45	$3.45	$17.25	820
2018-07-02	$3.45	$3.58	$3.45	$3.55	$17.75	2,680
2018-06-29	$3.50	$3.57	$3.50	$3.51	$17.55	1,380
2018-06-28	$3.55	$3.60	$3.50	$3.50	$17.50	3,100
2018-06-27	$3.58	$3.60	$3.52	$3.57	$17.85	3,200
2018-06-26	$3.60	$3.65	$3.55	$3.60	$18.00	1,580
2018-06-25	$3.64	$3.68	$3.55	$3.57	$17.85	2,780
2018-06-22	$3.61	$3.69	$3.61	$3.68	$18.40	3,080
2018-06-21	$3.68	$3.70	$3.60	$3.60	$18.00	2,800
2018-06-20	$3.69	$3.71	$3.61	$3.65	$18.25	2,680
2018-06-19	$3.74	$3.74	$3.52	$3.71	$18.55	9,580
2018-06-18	$3.61	$3.73	$3.56	$3.71	$18.55	3,100
2018-06-15	$3.69	$3.77	$3.66	$3.66	$18.30	3,460
2018-06-14	$3.78	$3.78	$3.66	$3.73	$18.65	9,580
2018-06-13	$3.68	$3.71	$3.58	$3.71	$18.55	3,280
2018-06-12	$3.65	$3.78	$3.61	$3.63	$18.15	6,100
2018-06-11	$3.55	$3.70	$3.53	$3.68	$18.40	4,360
2018-06-08	$3.61	$3.64	$3.50	$3.56	$17.80	4,380
2018-06-07	$3.80	$3.92	$3.47	$3.61	$18.05	12,220
2018-06-06	$3.69	$3.85	$3.69	$3.85	$19.25	6,540
2018-06-05	$3.69	$3.80	$3.58	$3.68	$18.40	9,220
2018-06-04	$3.77	$3.77	$3.66	$3.75	$18.75	4,120
2018-06-01	$3.80	$3.84	$3.71	$3.71	$18.55	6,860
2018-05-31	$3.58	$3.84	$3.58	$3.81	$19.05	5,040
2018-05-30	$3.56	$3.67	$3.56	$3.60	$18.00	5,633
2018-05-29	$3.58	$3.60	$3.55	$3.56	$17.80	2,880
2018-05-25	$3.61	$3.71	$3.56	$3.61	$18.05	2,880
2018-05-24	$3.61	$3.63	$3.56	$3.63	$18.15	6,630
2018-05-23	$3.56	$3.69	$3.56	$3.64	$18.20	4,320
2018-05-22	$3.56	$3.66	$3.56	$3.56	$17.80	8,700
2018-05-21	$3.57	$3.66	$3.50	$3.56	$17.80	13,100
2018-05-18	$3.65	$3.75	$3.45	$3.59	$17.95	17,880
2018-05-17	$3.52	$3.54	$3.40	$3.49	$17.45	7,520
2018-05-16	$3.40	$3.50	$3.37	$3.49	$17.45	7,120
2018-05-15	$3.39	$3.46	$3.33	$3.39	$16.95	4,900
2018-05-14	$3.55	$3.57	$3.39	$3.40	$17.00	3,820
2018-05-11	$3.46	$3.55	$3.41	$3.51	$17.55	4,300
2018-05-10	$3.50	$3.56	$3.43	$3.44	$17.20	9,000
2018-05-09	$3.45	$3.49	$3.41	$3.47	$17.35	2,820
2018-05-08	$3.40	$3.47	$3.37	$3.41	$17.05	6,640
2018-05-07	$3.38	$3.48	$3.32	$3.32	$16.60	6,720
2018-05-04	$3.36	$3.44	$3.34	$3.39	$16.95	3,880
2018-05-03	$3.44	$3.47	$3.33	$3.42	$17.10	2,440
2018-05-02	$3.43	$3.50	$3.38	$3.44	$17.20	1,820
2018-05-01	$3.36	$3.55	$3.30	$3.49	$17.45	5,840
2018-04-30	$3.31	$3.33	$3.23	$3.33	$16.65	1,980
2018-04-27	$3.21	$3.35	$3.18	$3.27	$16.35	2,520
2018-04-26	$3.24	$3.24	$3.18	$3.18	$15.90	4,960
2018-04-25	$3.31	$3.31	$3.18	$3.25	$16.25	3,400
2018-04-24	$3.29	$3.30	$3.18	$3.27	$16.35	4,800
2018-04-23	$3.37	$3.43	$3.23	$3.25	$16.25	3,840
2018-04-20	$3.35	$3.40	$3.32	$3.34	$16.70	15,000
2018-04-19	$3.32	$3.45	$3.30	$3.35	$16.75	6,100
2018-04-18	$3.30	$3.35	$3.28	$3.32	$16.60	6,400
2018-04-17	$3.27	$3.34	$3.27	$3.29	$16.45	5,180
2018-04-16	$3.37	$3.40	$3.22	$3.32	$16.60	6,260
2018-04-13	$3.30	$3.35	$3.19	$3.35	$16.75	3,520
2018-04-12	$3.27	$3.39	$3.22	$3.23	$16.15	3,220
2018-04-11	$3.35	$3.50	$3.20	$3.23	$16.15	8,740
2018-04-10	$3.32	$3.49	$3.28	$3.40	$17.00	6,960
2018-04-09	$3.38	$3.40	$3.26	$3.30	$16.50	6,760
2018-04-06	$3.37	$3.40	$3.29	$3.38	$16.90	2,900
2018-04-05	$3.31	$3.40	$3.29	$3.39	$16.95	6,100
2018-04-04	$3.17	$3.40	$3.07	$3.22	$16.10	7,440
2018-04-03	$3.15	$3.45	$3.15	$3.32	$16.60	6,940
2018-04-02	$3.50	$3.51	$3.08	$3.12	$15.60	16,460
2018-03-29	$3.41	$3.54	$3.41	$3.43	$17.15	24,560
2018-03-28	$3.69	$3.70	$3.40	$3.45	$17.25	16,440
2018-03-27	$3.70	$3.93	$3.70	$3.70	$18.50	10,240
2018-03-26	$3.69	$3.75	$3.64	$3.72	$18.60	6,020
2018-03-23	$3.86	$3.86	$3.63	$3.69	$18.45	7,240
2018-03-22	$3.92	$3.94	$3.76	$3.85	$19.25	6,340
2018-03-21	$3.95	$3.99	$3.87	$3.91	$19.55	1,240
2018-03-20	$3.87	$3.99	$3.87	$3.99	$19.95	2,040
2018-03-19	$3.94	$3.94	$3.77	$3.82	$19.10	3,060
2018-03-16	$3.90	$4.06	$3.81	$3.94	$19.70	5,140
2018-03-15	$3.91	$4.00	$3.85	$3.90	$19.50	6,440
2018-03-14	$4.03	$4.03	$3.87	$3.96	$19.80	16,980
2018-03-13	$4.05	$4.09	$4.01	$4.04	$20.20	3,860
2018-03-12	$3.85	$4.17	$3.85	$4.07	$20.35	14,520
2018-03-09	$3.80	$3.91	$3.80	$3.83	$19.15	11,880
2018-03-08	$3.89	$3.94	$3.78	$3.80	$19.00	4,480
2018-03-07	$3.94	$3.95	$3.80	$3.91	$19.55	3,080
2018-03-06	$3.91	$3.93	$3.74	$3.92	$19.60	5,940
2018-03-05	$3.59	$3.85	$3.58	$3.85	$19.25	10,080
2018-03-02	$3.40	$3.62	$3.40	$3.54	$17.70	8,000
2018-03-01	$3.53	$3.53	$3.35	$3.48	$17.40	11,740
2018-02-28	$3.70	$3.77	$3.43	$3.46	$17.30	13,640
2018-02-27	$3.78	$3.78	$3.61	$3.73	$18.65	11,260
2018-02-26	$3.42	$3.68	$3.35	$3.67	$18.35	20,360
2018-02-23	$3.69	$3.70	$3.35	$3.35	$16.75	34,400
2018-02-22	$3.89	$3.94	$3.60	$3.60	$18.00	34,147
2018-02-21	$4.00	$4.07	$3.94	$3.94	$19.70	19,420
2018-02-20	$4.43	$4.43	$3.95	$4.00	$20.00	55,780
2018-02-16	$4.56	$4.56	$4.43	$4.53	$22.65	4,500
2018-02-15	$4.60	$4.79	$4.49	$4.53	$22.65	3,380
2018-02-14	$4.33	$4.56	$4.33	$4.54	$22.70	3,080
2018-02-13	$4.27	$4.37	$4.27	$4.34	$21.70	5,060
2018-02-12	$4.29	$4.46	$4.22	$4.32	$21.60	4,160
2018-02-09	$4.55	$4.55	$4.10	$4.20	$21.00	16,200
2018-02-08	$4.60	$4.76	$4.45	$4.54	$22.70	10,440
2018-02-07	$4.53	$4.75	$4.51	$4.55	$22.75	4,160
2018-02-06	$4.52	$4.62	$4.40	$4.62	$23.10	11,900
2018-02-05	$4.81	$4.82	$4.51	$4.53	$22.65	11,380
2018-02-02	$5.04	$5.04	$4.81	$4.93	$24.65	8,120
2018-02-01	$5.00	$5.05	$4.91	$5.01	$25.05	6,760
2018-01-31	$5.05	$5.05	$5.00	$5.01	$25.05	9,760
2018-01-30	$5.00	$5.16	$5.00	$5.05	$25.25	38,680
2018-01-29	$4.88	$5.05	$4.87	$5.03	$25.15	7,720
2018-01-26	$5.08	$5.08	$4.80	$4.91	$24.55	8,580
2018-01-25	$4.88	$5.00	$4.82	$5.00	$25.00	16,100
2018-01-24	$5.07	$5.09	$4.80	$4.86	$24.30	14,260
2018-01-23	$5.10	$5.15	$5.03	$5.03	$25.15	6,160
2018-01-22	$5.14	$5.17	$5.03	$5.16	$25.80	6,540
2018-01-19	$5.10	$5.15	$5.00	$5.12	$25.60	4,100
2018-01-18	$5.30	$5.30	$5.00	$5.08	$25.40	6,740
2018-01-17	$5.36	$5.36	$5.16	$5.18	$25.90	7,640
2018-01-16	$5.25	$5.59	$5.10	$5.16	$25.80	49,280
2018-01-12	$5.24	$5.24	$5.08	$5.20	$26.00	9,100
2018-01-11	$5.15	$5.24	$5.12	$5.18	$25.90	11,360
2018-01-10	$5.42	$5.42	$5.16	$5.17	$25.85	11,300
2018-01-09	$5.30	$5.43	$5.15	$5.38	$26.90	11,980
2018-01-08	$5.40	$5.63	$5.31	$5.31	$26.55	24,020
2018-01-05	$4.97	$5.36	$4.89	$5.36	$26.80	23,840
2018-01-04	$4.79	$4.90	$4.78	$4.90	$24.50	9,240
2018-01-03	$4.76	$4.89	$4.73	$4.79	$23.95	6,220
2018-01-02	$4.65	$4.86	$4.60	$4.76	$23.80	12,020
2017-12-29	$4.60	$4.75	$4.51	$4.57	$22.85	17,880
2017-12-28	$4.94	$4.96	$4.67	$4.67	$23.35	16,400
2017-12-27	$4.91	$4.98	$4.91	$4.97	$24.85	37,558
2017-12-26	$4.90	$5.04	$4.87	$4.96	$24.80	5,780
2017-12-22	$4.90	$5.05	$4.87	$4.94	$24.70	4,780
2017-12-21	$4.95	$4.98	$4.94	$4.95	$24.75	5,380
2017-12-20	$5.06	$5.06	$4.85	$5.00	$25.00	9,300
2017-12-19	$4.89	$5.01	$4.88	$4.97	$24.85	7,260
2017-12-18	$5.12	$5.17	$4.83	$4.91	$24.55	20,280
2017-12-15	$5.12	$5.20	$5.06	$5.13	$25.65	4,440
2017-12-14	$5.12	$5.25	$5.07	$5.11	$25.55	9,240
2017-12-13	$5.09	$5.29	$5.05	$5.17	$25.85	4,360
2017-12-12	$5.12	$5.28	$5.11	$5.25	$26.25	7,680
2017-12-11	$5.15	$5.34	$5.09	$5.11	$25.55	7,200
2017-12-08	$5.11	$5.36	$5.05	$5.12	$25.60	17,360
2017-12-07	$5.05	$5.38	$5.03	$5.19	$25.95	14,722
2017-12-06	$5.06	$5.16	$5.04	$5.10	$25.50	5,814
2017-12-05	$5.08	$5.14	$5.02	$5.14	$25.70	7,246
2017-12-04	$5.12	$5.17	$5.02	$5.02	$25.10	7,871
2017-12-01	$5.05	$5.16	$5.02	$5.09	$25.45	13,240
2017-11-30	$5.26	$5.27	$5.00	$5.12	$25.60	13,360
2017-11-29	$5.27	$5.33	$5.07	$5.08	$25.40	13,780
2017-11-28	$5.21	$5.49	$5.02	$5.37	$26.85	6,437
2017-11-27	$5.07	$5.51	$5.07	$5.27	$26.35	24,500
2017-11-24	$5.15	$5.21	$5.06	$5.13	$25.65	2,792
2017-11-22	$5.29	$5.35	$5.15	$5.25	$26.25	14,241
2017-11-21	$4.97	$5.35	$4.90	$5.20	$26.00	19,100
2017-11-20	$5.00	$5.19	$5.00	$5.06	$25.30	9,073
2017-11-17	$5.43	$5.48	$4.87	$4.89	$24.45	43,985
2017-11-16	$5.15	$5.57	$5.08	$5.43	$27.15	26,418
2017-11-15	$5.11	$5.30	$5.05	$5.07	$25.35	12,246
2017-11-14	$5.31	$5.60	$5.20	$5.20	$26.00	17,500
2017-11-13	$5.72	$5.73	$5.26	$5.26	$26.30	19,240
2017-11-10	$5.10	$5.72	$4.95	$5.72	$28.60	49,415
2017-11-09	$4.88	$4.97	$4.58	$4.77	$23.85	14,741
2017-11-08	$4.90	$4.93	$4.50	$4.77	$23.85	20,657
2017-11-07	$5.02	$5.02	$4.86	$4.90	$24.50	12,570
2017-11-06	$4.92	$5.02	$4.89	$4.94	$24.70	8,033
2017-11-03	$4.94	$5.05	$4.90	$5.05	$25.25	9,209
2017-11-02	$4.93	$5.08	$4.88	$4.99	$24.95	14,120
2017-11-01	$5.41	$5.54	$4.86	$5.01	$25.05	21,257
2017-10-31	$5.12	$5.15	$4.97	$5.04	$25.20	4,601
2017-10-30	$4.98	$5.19	$4.98	$5.14	$25.70	4,028
2017-10-27	$5.23	$5.38	$4.96	$5.03	$25.15	20,167
2017-10-26	$5.15	$5.45	$4.96	$5.07	$25.35	20,916
2017-10-25	$5.28	$5.30	$5.05	$5.18	$25.90	12,170
2017-10-24	$5.05	$5.19	$5.05	$5.15	$25.75	12,639
2017-10-23	$5.00	$5.25	$4.96	$5.01	$25.05	17,229
2017-10-20	$4.93	$5.29	$4.93	$5.10	$25.50	7,466
2017-10-19	$4.91	$5.07	$4.86	$4.93	$24.65	13,328
2017-10-18	$5.00	$5.04	$4.85	$4.91	$24.55	11,475
2017-10-17	$4.95	$5.16	$4.86	$5.01	$25.05	14,804
2017-10-16	$5.11	$5.40	$4.87	$4.95	$24.75	22,585
2017-10-13	$5.14	$5.57	$4.96	$5.11	$25.55	42,719
2017-10-12	$5.01	$5.31	$5.01	$5.19	$25.95	8,532
2017-10-11	$5.13	$5.34	$5.00	$5.11	$25.55	9,883
2017-10-10	$5.34	$5.35	$5.16	$5.21	$26.05	8,510
2017-10-09	$5.46	$5.50	$5.16	$5.23	$26.15	9,647
2017-10-06	$5.45	$5.85	$5.33	$5.55	$27.75	13,422
2017-10-05	$5.57	$5.58	$5.39	$5.45	$27.25	15,266
2017-10-04	$5.85	$5.85	$5.43	$5.78	$28.90	31,502
2017-10-03	$6.05	$6.36	$5.82	$5.99	$29.95	35,612
2017-10-02	$5.42	$6.10	$5.35	$5.96	$29.80	18,887
2017-09-29	$5.45	$5.47	$5.30	$5.42	$27.10	8,622
2017-09-28	$5.54	$5.60	$5.26	$5.55	$27.75	14,045
2017-09-27	$5.45	$5.66	$5.20	$5.52	$27.60	21,429
2017-09-26	$5.40	$5.48	$5.15	$5.45	$27.25	26,512
2017-09-25	$5.47	$5.50	$5.21	$5.36	$26.80	12,308
2017-09-22	$5.41	$5.68	$5.31	$5.42	$27.10	11,850
2017-09-21	$5.76	$5.81	$5.26	$5.50	$27.50	24,503
2017-09-20	$5.97	$6.09	$5.55	$5.70	$28.50	33,580
2017-09-19	$5.79	$6.25	$5.53	$5.82	$29.10	48,223
2017-09-18	$5.50	$6.37	$5.50	$5.73	$28.65	143,186
2017-09-15	$4.34	$5.14	$4.30	$5.14	$25.70	68,080
2017-09-14	$4.30	$4.40	$4.25	$4.26	$21.30	5,294
2017-09-13	$4.30	$4.50	$4.30	$4.35	$21.75	11,567
2017-09-12	$4.10	$4.44	$4.09	$4.31	$21.55	9,317
2017-09-11	$4.01	$4.21	$3.95	$4.15	$20.75	13,680
2017-09-08	$3.86	$4.08	$3.81	$4.00	$20.00	16,640
2017-09-07	$3.72	$3.90	$3.71	$3.85	$19.25	129,068
2017-09-06	$3.85	$3.85	$3.68	$3.75	$18.75	10,306
2017-09-05	$3.75	$3.86	$3.75	$3.81	$19.05	4,660
2017-09-01	$3.77	$3.89	$3.77	$3.81	$19.05	2,900
2017-08-31	$3.81	$3.88	$3.65	$3.88	$19.40	3,240
2017-08-30	$3.90	$4.00	$3.76	$3.90	$19.50	1,923
2017-08-29	$4.00	$4.03	$3.64	$3.97	$19.85	6,747
2017-08-28	$3.88	$4.04	$3.85	$3.87	$19.35	4,061
2017-08-25	$4.08	$4.08	$3.88	$3.93	$19.65	5,221
2017-08-24	$3.81	$4.04	$3.81	$4.00	$20.00	11,735
2017-08-23	$3.81	$3.86	$3.78	$3.84	$19.20	4,207
2017-08-22	$3.87	$4.00	$3.80	$3.80	$19.00	4,897
2017-08-21	$3.72	$3.86	$3.72	$3.80	$18.98	2,523
2017-08-18	$3.68	$3.86	$3.68	$3.77	$18.85	8,544
2017-08-17	$3.67	$4.00	$3.60	$3.65	$18.25	20,787
2017-08-16	$3.61	$3.85	$3.61	$3.67	$18.35	9,980
2017-08-15	$3.75	$4.00	$3.63	$3.68	$18.40	38,572
2017-08-14	$4.10	$4.30	$3.96	$4.18	$20.90	23,585
2017-08-11	$3.81	$4.26	$3.80	$4.07	$20.35	25,050
2017-08-10	$4.15	$4.30	$3.88	$3.91	$19.55	16,299
2017-08-09	$4.42	$4.42	$4.15	$4.20	$21.00	8,215
2017-08-08	$4.19	$4.40	$4.13	$4.31	$21.54	12,830
2017-08-07	$4.16	$4.25	$4.05	$4.06	$20.30	8,656
2017-08-04	$4.08	$4.29	$4.07	$4.16	$20.80	10,554
2017-08-03	$4.20	$4.36	$4.08	$4.09	$20.45	27,400
2017-08-02	$4.21	$4.54	$4.21	$4.27	$21.35	15,760
2017-08-01	$4.38	$4.44	$4.25	$4.29	$21.45	7,240
2017-07-31	$4.41	$4.50	$4.40	$4.44	$22.20	7,740
2017-07-28	$4.39	$4.55	$4.33	$4.34	$21.70	3,100
2017-07-27	$4.57	$4.62	$4.40	$4.45	$22.25	3,320
2017-07-26	$4.70	$4.70	$4.43	$4.54	$22.70	6,200
2017-07-25	$4.33	$4.93	$4.33	$4.67	$23.35	16,853
2017-07-24	$4.31	$4.35	$4.30	$4.33	$21.65	2,796
2017-07-21	$4.26	$4.45	$4.25	$4.33	$21.65	6,727
2017-07-20	$4.31	$4.44	$4.22	$4.27	$21.35	12,046
2017-07-19	$4.40	$4.49	$4.30	$4.34	$21.70	6,228
2017-07-18	$4.44	$4.52	$4.32	$4.38	$21.90	11,548
2017-07-17	$4.64	$4.64	$4.28	$4.39	$21.95	13,640
2017-07-14	$4.60	$4.82	$4.51	$4.68	$23.40	12,180
2017-07-13	$4.63	$4.72	$4.50	$4.56	$22.80	18,906
2017-07-12	$4.69	$4.95	$4.61	$4.69	$23.45	17,240
2017-07-11	$4.41	$4.74	$4.12	$4.73	$23.65	20,690
2017-07-10	$4.13	$4.42	$4.09	$4.34	$21.70	15,650
2017-07-07	$4.21	$4.28	$4.12	$4.13	$20.65	27,743
2017-07-06	$4.19	$4.40	$4.19	$4.25	$21.25	11,547
2017-07-05	$4.25	$4.32	$4.11	$4.27	$21.35	8,554
2017-07-03	$4.49	$4.49	$4.24	$4.25	$21.25	9,731
2017-06-30	$4.85	$4.98	$4.33	$4.36	$21.80	28,265
2017-06-29	$4.88	$4.99	$4.80	$4.81	$24.05	10,569
2017-06-28	$4.97	$5.19	$4.88	$4.93	$24.65	12,240
2017-06-27	$5.23	$5.28	$4.94	$4.97	$24.85	11,482
2017-06-26	$5.23	$5.32	$5.15	$5.17	$25.85	7,183
2017-06-23	$5.25	$5.30	$5.07	$5.24	$26.20	7,541
2017-06-22	$5.01	$5.21	$5.01	$5.17	$25.85	19,020
2017-06-21	$5.20	$5.46	$5.10	$5.16	$25.80	8,956
2017-06-20	$5.20	$5.29	$5.15	$5.18	$25.90	6,683
2017-06-19	$5.27	$5.30	$5.12	$5.28	$26.40	17,391
2017-06-16	$5.37	$5.46	$5.25	$5.31	$26.55	9,258
2017-06-15	$5.35	$5.49	$5.30	$5.48	$27.40	8,749
2017-06-14	$5.68	$5.68	$5.36	$5.48	$27.40	9,410
2017-06-13	$5.64	$5.64	$5.50	$5.54	$27.70	11,434
2017-06-12	$5.65	$5.67	$5.50	$5.52	$27.60	17,506
2017-06-09	$5.85	$6.00	$5.50	$5.75	$28.75	68,804
2017-06-08	$5.15	$5.82	$5.09	$5.80	$29.00	89,329
2017-06-07	$4.96	$5.05	$4.91	$4.99	$24.95	9,691
2017-06-06	$4.88	$5.11	$4.86	$4.97	$24.85	11,942
2017-06-05	$4.83	$5.05	$4.82	$5.00	$25.00	19,591
2017-06-02	$5.12	$5.18	$4.81	$4.92	$24.60	66,045
2017-06-01	$5.22	$5.32	$5.06	$5.20	$26.00	15,427
2017-05-31	$5.38	$5.38	$5.05	$5.31	$26.55	39,859
2017-05-30	$5.57	$5.84	$5.22	$5.38	$26.90	30,284
2017-05-26	$5.40	$5.55	$5.13	$5.54	$27.70	26,747
2017-05-25	$5.56	$5.74	$5.43	$5.58	$27.90	55,408
2017-05-24	$5.33	$5.49	$5.11	$5.47	$27.35	19,997
2017-05-23	$5.48	$5.72	$5.23	$5.25	$26.25	117,652
2017-05-22	$5.20	$5.50	$5.07	$5.17	$25.85	95,552
2017-05-19	$4.89	$5.28	$4.88	$5.15	$25.75	71,169
2017-05-18	$4.59	$4.80	$4.50	$4.79	$23.95	15,222
2017-05-17	$4.85	$4.92	$4.60	$4.70	$23.50	44,053
2017-05-16	$4.52	$5.20	$4.35	$4.96	$24.80	105,833
2017-05-15	$4.76	$4.76	$4.10	$4.50	$22.50	58,389
2017-05-12	$4.07	$4.44	$3.85	$3.95	$19.75	69,696
2017-05-11	$4.15	$4.52	$4.04	$4.43	$22.15	75,331
2017-05-10	$3.57	$4.19	$3.57	$4.06	$20.30	57,056
2017-05-09	$3.60	$3.75	$3.53	$3.62	$18.10	10,448
2017-05-08	$3.46	$3.68	$3.45	$3.62	$18.10	14,408
2017-05-05	$3.40	$3.49	$3.30	$3.43	$17.15	7,953
2017-05-04	$3.48	$3.50	$3.30	$3.39	$16.95	10,730
2017-05-03	$3.46	$3.60	$3.41	$3.52	$17.60	14,733
2017-05-02	$3.28	$3.46	$3.28	$3.46	$17.30	8,502
2017-05-01	$3.30	$3.30	$3.25	$3.28	$16.40	7,792
2017-04-28	$3.29	$3.29	$3.18	$3.27	$16.35	8,736
2017-04-27	$3.27	$3.33	$3.21	$3.29	$16.45	10,984
2017-04-26	$3.09	$3.36	$3.09	$3.21	$16.05	20,003
2017-04-25	$3.10	$3.20	$3.10	$3.13	$15.65	10,812
2017-04-24	$3.05	$3.15	$3.04	$3.15	$15.75	8,825
2017-04-21	$3.09	$3.12	$2.94	$3.12	$15.60	23,250
2017-04-20	$2.86	$3.09	$2.86	$3.08	$15.40	24,468
2017-04-19	$2.85	$2.93	$2.85	$2.85	$14.25	7,205
2017-04-18	$2.80	$3.01	$2.80	$2.85	$14.25	31,653
2017-04-17	$2.85	$2.95	$2.80	$2.84	$14.20	6,633
2017-04-13	$2.80	$2.88	$2.79	$2.82	$14.10	11,654
2017-04-12	$2.76	$2.82	$2.76	$2.80	$14.00	8,900
2017-04-11	$2.74	$2.84	$2.70	$2.80	$14.00	9,334
2017-04-10	$2.76	$2.78	$2.69	$2.72	$13.60	14,496
2017-04-07	$2.79	$2.87	$2.71	$2.76	$13.79	12,841
2017-04-06	$2.74	$2.82	$2.74	$2.78	$13.90	10,634
2017-04-05	$2.77	$2.83	$2.73	$2.77	$13.85	8,862
2017-04-04	$2.85	$2.90	$2.75	$2.79	$13.95	16,744
2017-04-03	$2.91	$2.94	$2.69	$2.84	$14.20	34,918
2017-03-31	$2.77	$2.82	$2.61	$2.69	$13.45	34,011
2017-03-30	$2.84	$2.85	$2.78	$2.85	$14.25	14,494
2017-03-29	$2.85	$2.85	$2.77	$2.82	$14.10	6,179
2017-03-28	$2.79	$2.86	$2.79	$2.85	$14.25	4,961
2017-03-27	$2.77	$2.84	$2.77	$2.81	$14.05	5,232
2017-03-24	$2.82	$2.90	$2.79	$2.84	$14.20	8,328
2017-03-23	$2.82	$2.88	$2.77	$2.81	$14.05	10,491
2017-03-22	$2.91	$2.94	$2.80	$2.83	$14.15	8,284
2017-03-21	$2.88	$2.96	$2.88	$2.96	$14.80	11,490
2017-03-20	$2.91	$2.92	$2.85	$2.89	$14.45	6,579
2017-03-17	$2.98	$3.01	$2.86	$2.92	$14.60	9,601
2017-03-16	$2.93	$3.00	$2.93	$2.97	$14.85	6,499
2017-03-15	$2.88	$2.91	$2.86	$2.89	$14.45	4,357
2017-03-14	$2.84	$2.91	$2.83	$2.86	$14.30	3,537
2017-03-13	$2.81	$2.91	$2.80	$2.89	$14.45	8,250
2017-03-10	$2.90	$2.91	$2.82	$2.83	$14.15	10,613
2017-03-09	$2.89	$3.00	$2.88	$2.91	$14.55	4,618
2017-03-08	$2.90	$2.94	$2.88	$2.91	$14.55	22,187
2017-03-07	$2.94	$2.94	$2.90	$2.91	$14.55	2,325
2017-03-06	$2.93	$2.93	$2.90	$2.93	$14.65	4,776
2017-03-03	$2.97	$2.98	$2.91	$2.96	$14.80	9,532
2017-03-02	$3.01	$3.01	$2.93	$2.94	$14.70	7,648
2017-03-01	$2.99	$3.01	$2.97	$2.98	$14.90	6,835
2017-02-28	$3.07	$3.10	$2.98	$2.98	$14.90	7,897
2017-02-27	$3.06	$3.14	$3.00	$3.04	$15.20	7,488
2017-02-24	$3.08	$3.10	$3.00	$3.03	$15.15	4,515
2017-02-23	$3.00	$3.06	$3.00	$3.06	$15.28	4,916
2017-02-22	$3.09	$3.09	$3.01	$3.02	$15.10	5,338
2017-02-21	$3.16	$3.18	$3.05	$3.09	$15.45	6,482
2017-02-17	$3.14	$3.17	$3.09	$3.15	$15.75	14,032
2017-02-16	$3.10	$3.24	$3.05	$3.05	$15.25	5,139
2017-02-15	$3.20	$3.25	$3.06	$3.11	$15.55	11,026
2017-02-14	$3.19	$3.23	$3.12	$3.19	$15.95	5,607
2017-02-13	$3.12	$3.23	$3.12	$3.15	$15.75	7,875
2017-02-10	$3.35	$3.35	$3.12	$3.12	$15.60	14,024
2017-02-09	$3.24	$3.33	$3.15	$3.33	$16.65	8,275
2017-02-08	$3.19	$3.29	$3.06	$3.18	$15.90	10,010
2017-02-07	$3.27	$3.33	$3.16	$3.17	$15.85	3,312
2017-02-06	$3.26	$3.34	$3.16	$3.16	$15.80	9,231
2017-02-03	$3.30	$3.34	$3.22	$3.33	$16.65	5,905
2017-02-02	$3.24	$3.26	$3.20	$3.26	$16.30	5,082
2017-02-01	$3.25	$3.28	$3.20	$3.23	$16.15	3,704
2017-01-31	$3.31	$3.31	$3.21	$3.23	$16.15	3,725
2017-01-30	$3.30	$3.40	$3.22	$3.27	$16.35	6,728
2017-01-27	$3.35	$3.42	$3.25	$3.25	$16.25	4,436
2017-01-26	$3.50	$3.50	$3.29	$3.35	$16.75	17,979
2017-01-25	$3.27	$3.42	$3.20	$3.40	$17.00	17,858
2017-01-24	$3.03	$3.19	$3.03	$3.18	$15.92	12,070
2017-01-23	$3.30	$3.40	$3.01	$3.02	$15.10	15,428
2017-01-20	$3.60	$3.60	$3.25	$3.26	$16.30	31,367
2017-01-19	$3.46	$3.54	$3.36	$3.54	$17.70	9,416
2017-01-18	$3.42	$3.47	$3.40	$3.40	$17.00	2,920
2017-01-17	$3.42	$3.49	$3.40	$3.43	$17.15	5,852
2017-01-13	$3.40	$3.61	$3.40	$3.47	$17.35	6,871
2017-01-12	$3.52	$3.59	$3.32	$3.34	$16.70	8,452
2017-01-11	$3.57	$3.62	$3.50	$3.51	$17.55	5,204
2017-01-10	$3.60	$3.68	$3.58	$3.58	$17.90	16,639
2017-01-09	$3.38	$3.65	$3.36	$3.54	$17.70	21,130
2017-01-06	$3.20	$3.48	$3.20	$3.38	$16.90	11,119
2017-01-05	$3.33	$3.35	$3.20	$3.21	$16.05	7,820
2017-01-04	$3.05	$3.38	$3.05	$3.33	$16.65	18,468
2017-01-03	$2.90	$3.20	$2.90	$3.06	$15.30	21,764
2016-12-30	$2.85	$2.97	$2.82	$2.87	$14.35	22,171
2016-12-29	$2.91	$2.99	$2.88	$2.89	$14.45	17,755
2016-12-28	$2.95	$2.99	$2.95	$2.96	$14.80	8,818
2016-12-27	$2.98	$3.04	$2.92	$2.96	$14.80	12,108
2016-12-23	$3.00	$3.10	$3.00	$3.01	$15.04	9,733
2016-12-22	$3.05	$3.13	$2.98	$3.01	$15.06	9,599
2016-12-21	$3.01	$3.14	$3.00	$3.11	$15.55	8,537
2016-12-20	$3.08	$3.28	$2.97	$3.04	$15.20	16,365
2016-12-19	$3.22	$3.22	$3.03	$3.08	$15.40	19,775
2016-12-16	$3.29	$3.32	$3.20	$3.26	$16.30	8,741
2016-12-15	$3.23	$3.35	$3.22	$3.24	$16.21	5,186
2016-12-14	$3.35	$3.37	$3.23	$3.26	$16.30	7,870
2016-12-13	$3.26	$3.42	$3.22	$3.35	$16.75	18,733
2016-12-12	$3.51	$3.57	$3.30	$3.30	$16.50	8,932
2016-12-09	$3.50	$3.55	$3.49	$3.55	$17.75	7,003
2016-12-08	$3.51	$3.57	$3.43	$3.50	$17.50	14,812
2016-12-07	$3.43	$3.55	$3.36	$3.50	$17.50	19,470
2016-12-06	$3.45	$3.58	$3.36	$3.39	$16.95	9,347
2016-12-05	$3.40	$3.49	$3.30	$3.44	$17.20	23,835
2016-12-02	$3.37	$3.44	$3.20	$3.36	$16.80	18,571
2016-12-01	$3.56	$3.58	$3.28	$3.40	$17.00	24,609
2016-11-30	$3.75	$3.75	$3.51	$3.58	$17.90	17,259
2016-11-29	$3.68	$3.70	$3.63	$3.66	$18.30	5,006
2016-11-28	$3.72	$3.79	$3.60	$3.71	$18.55	12,928
2016-11-25	$3.67	$3.74	$3.60	$3.74	$18.70	7,391
2016-11-23	$3.74	$3.74	$3.66	$3.70	$18.50	6,424
2016-11-22	$3.71	$3.74	$3.66	$3.72	$18.60	6,794
2016-11-21	$3.79	$3.79	$3.69	$3.72	$18.60	8,655
2016-11-18	$3.79	$3.79	$3.61	$3.71	$18.55	12,179
2016-11-17	$3.79	$3.85	$3.75	$3.75	$18.75	4,492
2016-11-16	$3.85	$3.87	$3.68	$3.75	$18.75	13,366
2016-11-15	$3.86	$3.87	$3.68	$3.85	$19.25	19,915
2016-11-14	$3.86	$3.96	$3.86	$3.93	$19.65	5,631
2016-11-11	$3.70	$4.00	$3.65	$4.00	$20.00	18,446
2016-11-10	$4.28	$4.33	$4.10	$4.10	$20.50	11,595
2016-11-09	$4.01	$4.41	$4.01	$4.30	$21.50	7,310
2016-11-08	$4.08	$4.22	$4.07	$4.11	$20.55	8,045
2016-11-07	$4.05	$4.22	$4.03	$4.04	$20.20	7,813
2016-11-04	$4.07	$4.08	$3.89	$4.03	$20.15	14,432
2016-11-03	$4.08	$4.11	$4.01	$4.08	$20.40	4,470
2016-11-02	$4.16	$4.18	$4.00	$4.02	$20.10	16,005
2016-11-01	$4.41	$4.42	$4.18	$4.23	$21.15	10,467
2016-10-31	$4.44	$4.50	$4.40	$4.46	$22.30	6,329
2016-10-28	$4.50	$4.58	$4.41	$4.47	$22.35	5,681
2016-10-27	$4.44	$4.50	$4.37	$4.46	$22.30	5,046
2016-10-26	$4.37	$4.45	$4.37	$4.40	$22.00	2,387
2016-10-25	$4.42	$4.50	$4.36	$4.41	$22.05	7,188
2016-10-24	$4.62	$4.63	$4.40	$4.44	$22.20	13,675
2016-10-21	$4.34	$4.75	$4.34	$4.75	$23.75	23,651
2016-10-20	$4.29	$4.39	$4.29	$4.36	$21.80	2,785
2016-10-19	$4.36	$4.46	$4.30	$4.32	$21.60	5,380
2016-10-18	$4.33	$4.42	$4.24	$4.31	$21.55	8,947
2016-10-17	$4.26	$4.38	$4.23	$4.27	$21.35	9,944
2016-10-14	$4.41	$4.43	$4.28	$4.29	$21.45	9,929
2016-10-13	$4.33	$4.44	$4.33	$4.38	$21.90	10,199
2016-10-12	$4.35	$4.62	$4.35	$4.49	$22.45	9,457
2016-10-11	$4.48	$4.54	$4.32	$4.32	$21.60	14,983
2016-10-10	$4.44	$4.58	$4.41	$4.48	$22.40	13,224
2016-10-07	$4.68	$4.68	$4.35	$4.37	$21.85	15,389
2016-10-06	$4.65	$4.71	$4.51	$4.67	$23.35	12,337
2016-10-05	$4.65	$4.74	$4.54	$4.60	$23.00	9,777
2016-10-04	$4.64	$4.66	$4.51	$4.55	$22.75	9,232
2016-10-03	$4.74	$4.74	$4.50	$4.68	$23.40	9,118
2016-09-30	$4.59	$4.75	$4.53	$4.69	$23.45	11,978
2016-09-29	$4.73	$4.78	$4.48	$4.57	$22.85	15,645
2016-09-28	$4.80	$4.88	$4.68	$4.79	$23.95	15,778
2016-09-27	$4.51	$4.87	$4.50	$4.81	$24.05	34,488
2016-09-26	$4.48	$4.56	$4.41	$4.55	$22.75	38,714
2016-09-23	$4.50	$4.50	$4.43	$4.49	$22.45	23,045
2016-09-22	$4.40	$4.50	$4.39	$4.46	$22.30	14,148
2016-09-21	$4.44	$4.49	$4.41	$4.44	$22.20	20,165
2016-09-20	$4.47	$4.47	$4.38	$4.38	$21.90	3,761
2016-09-19	$4.50	$4.50	$4.37	$4.43	$22.15	14,025
2016-09-16	$4.34	$4.49	$4.34	$4.42	$22.10	15,300
2016-09-15	$4.34	$4.46	$4.29	$4.33	$21.65	7,496
2016-09-14	$4.36	$4.42	$4.24	$4.28	$21.40	4,349
2016-09-13	$4.43	$4.45	$4.27	$4.42	$22.10	10,805
2016-09-12	$4.66	$4.66	$4.18	$4.34	$21.70	10,918
2016-09-09	$4.49	$4.50	$4.40	$4.48	$22.40	19,353
2016-09-08	$4.31	$4.49	$4.31	$4.43	$22.15	18,989
2016-09-07	$4.39	$4.42	$4.13	$4.23	$21.16	20,259
2016-09-06	$4.39	$4.54	$4.25	$4.32	$21.60	39,040
2016-09-02	$4.13	$4.18	$4.05	$4.13	$20.65	10,203
2016-09-01	$4.05	$4.14	$4.04	$4.11	$20.55	5,755
2016-08-31	$4.09	$4.14	$3.95	$4.13	$20.65	10,681
2016-08-30	$4.10	$4.24	$4.02	$4.07	$20.35	13,250
2016-08-29	$4.16	$4.16	$4.00	$4.03	$20.15	12,362
2016-08-26	$4.22	$4.28	$4.05	$4.11	$20.55	14,667
2016-08-25	$4.27	$4.27	$4.16	$4.20	$21.00	12,538
2016-08-24	$4.29	$4.40	$4.24	$4.24	$21.21	17,432
2016-08-23	$4.36	$4.41	$4.26	$4.28	$21.40	14,209
2016-08-22	$4.28	$4.65	$4.25	$4.33	$21.65	22,037
2016-08-19	$4.30	$4.30	$4.26	$4.28	$21.40	11,729
2016-08-18	$4.41	$4.47	$4.31	$4.34	$21.70	11,243
2016-08-17	$4.35	$4.37	$4.30	$4.37	$21.85	6,848
2016-08-16	$4.44	$4.53	$4.32	$4.37	$21.85	6,688
2016-08-15	$4.70	$4.70	$4.38	$4.39	$21.95	15,169
2016-08-12	$4.38	$4.58	$4.31	$4.45	$22.25	32,377
2016-08-11	$4.62	$5.00	$4.52	$4.96	$24.78	33,788
2016-08-10	$4.71	$4.85	$4.61	$4.61	$23.05	21,159
2016-08-09	$4.64	$4.84	$4.56	$4.73	$23.65	50,235
2016-08-08	$4.56	$4.65	$4.56	$4.65	$23.25	7,544
2016-08-05	$4.51	$4.64	$4.50	$4.56	$22.80	3,521
2016-08-04	$4.50	$4.70	$4.49	$4.53	$22.63	36,403
2016-08-03	$4.35	$4.76	$4.25	$4.50	$22.50	23,627
2016-08-02	$4.39	$4.60	$4.34	$4.40	$22.00	11,872
2016-08-01	$4.35	$4.48	$4.31	$4.38	$21.90	4,608
2016-07-29	$4.34	$4.40	$4.27	$4.34	$21.70	5,553
2016-07-28	$4.35	$4.38	$4.32	$4.33	$21.65	4,299
2016-07-27	$4.46	$4.47	$4.29	$4.42	$22.10	5,834
2016-07-26	$4.27	$4.48	$4.27	$4.48	$22.40	5,229
2016-07-25	$4.27	$4.39	$4.25	$4.26	$21.30	5,608
2016-07-22	$4.36	$4.46	$4.30	$4.34	$21.70	7,046
2016-07-21	$4.59	$4.60	$4.37	$4.41	$22.05	7,211
2016-07-20	$4.60	$4.61	$4.38	$4.53	$22.65	6,351
2016-07-19	$4.58	$4.62	$4.50	$4.60	$23.00	6,637
2016-07-18	$4.45	$4.66	$4.35	$4.66	$23.30	16,744
2016-07-15	$4.54	$4.69	$4.45	$4.51	$22.55	7,027
2016-07-14	$4.63	$4.65	$4.48	$4.58	$22.90	4,106
2016-07-13	$4.53	$4.66	$4.46	$4.57	$22.85	6,373
2016-07-12	$4.58	$4.67	$4.47	$4.57	$22.85	4,442
2016-07-11	$4.48	$4.69	$4.48	$4.53	$22.65	5,138
2016-07-08	$4.36	$4.67	$4.25	$4.62	$23.10	10,391
2016-07-07	$4.38	$4.46	$4.26	$4.31	$21.55	12,707
2016-07-06	$4.35	$4.40	$4.30	$4.36	$21.80	9,609
2016-07-05	$4.52	$4.59	$4.24	$4.38	$21.90	11,835
2016-07-01	$4.53	$4.73	$4.47	$4.53	$22.65	10,583
2016-06-30	$4.50	$4.68	$4.50	$4.55	$22.75	7,631
2016-06-29	$4.62	$4.79	$4.56	$4.58	$22.90	5,410
2016-06-28	$4.45	$4.69	$4.43	$4.57	$22.85	12,388
2016-06-27	$4.90	$4.90	$4.36	$4.37	$21.85	18,662
2016-06-24	$4.50	$5.40	$4.50	$4.80	$24.00	40,119
2016-06-23	$4.95	$5.05	$4.93	$5.03	$25.15	5,203
2016-06-22	$4.75	$5.00	$4.75	$4.95	$24.75	5,288
2016-06-21	$4.82	$4.97	$4.74	$4.87	$24.35	6,570
2016-06-20	$5.03	$5.09	$4.85	$4.91	$24.55	7,632
2016-06-17	$4.96	$5.14	$4.86	$4.94	$24.70	4,114
2016-06-16	$4.96	$4.96	$4.70	$4.93	$24.65	4,997
2016-06-15	$4.78	$4.95	$4.78	$4.87	$24.35	2,783
2016-06-14	$4.71	$4.94	$4.61	$4.76	$23.80	5,067
2016-06-13	$4.89	$4.93	$4.68	$4.70	$23.50	9,610
2016-06-10	$5.07	$5.07	$4.94	$4.96	$24.80	7,077
2016-06-09	$5.22	$5.23	$5.01	$5.14	$25.70	5,449
2016-06-08	$5.40	$5.40	$5.11	$5.27	$26.35	9,592
2016-06-07	$5.38	$5.49	$5.18	$5.41	$27.05	15,915
2016-06-06	$5.30	$5.62	$5.30	$5.46	$27.30	13,723
2016-06-03	$5.45	$5.49	$5.10	$5.42	$27.10	10,682
2016-06-02	$5.51	$5.60	$5.35	$5.37	$26.85	7,632
2016-06-01	$5.27	$5.61	$5.20	$5.52	$27.60	10,397
2016-05-31	$5.50	$5.50	$5.25	$5.32	$26.60	20,432
2016-05-27	$4.96	$5.37	$4.96	$5.17	$25.85	9,961
2016-05-26	$4.94	$5.04	$4.88	$4.96	$24.80	10,068
2016-05-25	$4.84	$4.99	$4.66	$4.94	$24.70	12,382
2016-05-24	$4.73	$4.93	$4.67	$4.87	$24.35	10,227
2016-05-23	$4.68	$4.90	$4.66	$4.72	$23.60	6,518
2016-05-20	$4.61	$4.80	$4.55	$4.79	$23.95	10,031
2016-05-19	$4.90	$4.91	$4.54	$4.63	$23.15	9,786
2016-05-18	$4.92	$4.97	$4.74	$4.87	$24.35	7,050
2016-05-17	$4.82	$5.00	$4.81	$4.83	$24.15	5,596
2016-05-16	$4.80	$5.00	$4.80	$4.93	$24.65	9,058
2016-05-13	$4.56	$5.28	$4.56	$4.95	$24.75	24,891
2016-05-12	$5.31	$5.38	$5.07	$5.09	$25.45	23,018
2016-05-11	$5.51	$5.54	$5.31	$5.38	$26.90	7,407
2016-05-10	$5.43	$5.62	$5.26	$5.57	$27.85	12,857
2016-05-09	$5.84	$5.84	$5.38	$5.52	$27.60	7,568
2016-05-06	$5.44	$5.89	$4.82	$5.77	$28.85	25,838
2016-05-05	$5.95	$5.97	$5.47	$5.57	$27.85	9,542
2016-05-04	$5.90	$6.00	$5.65	$5.87	$29.35	21,174
2016-05-03	$5.87	$5.88	$5.56	$5.83	$29.15	11,825
2016-05-02	$6.03	$6.08	$5.83	$5.89	$29.45	11,075
2016-04-29	$6.20	$6.20	$5.92	$6.04	$30.20	17,422
2016-04-28	$6.09	$6.25	$6.01	$6.10	$30.50	11,777
2016-04-27	$6.05	$6.20	$5.92	$6.11	$30.55	9,833
2016-04-26	$5.95	$6.08	$5.86	$6.03	$30.15	7,520
2016-04-25	$6.15	$6.15	$5.82	$5.86	$29.30	23,730
2016-04-22	$6.45	$6.45	$6.10	$6.20	$31.00	11,678
2016-04-21	$6.50	$6.50	$6.30	$6.41	$32.05	9,900
2016-04-20	$6.42	$6.48	$6.29	$6.41	$32.05	8,215
2016-04-19	$6.47	$6.47	$6.29	$6.36	$31.80	9,905
2016-04-18	$6.43	$6.48	$6.09	$6.45	$32.25	18,386
2016-04-15	$6.38	$6.45	$6.06	$6.43	$32.15	24,587
2016-04-14	$6.06	$6.45	$6.06	$6.43	$32.15	73,300
2016-04-13	$5.90	$6.00	$5.68	$5.92	$29.60	26,415
2016-04-12	$5.84	$6.00	$5.83	$5.92	$29.60	7,536
2016-04-11	$5.78	$5.95	$5.73	$5.85	$29.25	11,349
2016-04-08	$5.92	$5.92	$5.75	$5.92	$29.60	9,508
2016-04-07	$5.78	$5.94	$5.66	$5.82	$29.10	8,175
2016-04-06	$5.58	$5.80	$5.58	$5.76	$28.80	14,987
2016-04-05	$5.66	$5.70	$5.50	$5.60	$28.00	12,327
2016-04-04	$6.07	$6.07	$5.64	$5.64	$28.20	23,169
2016-04-01	$6.46	$6.46	$5.77	$5.92	$29.60	92,029
2016-03-31	$5.72	$6.44	$5.72	$6.10	$30.50	87,272
2016-03-30	$5.47	$5.78	$5.46	$5.64	$28.20	22,797
2016-03-29	$5.31	$5.46	$5.10	$5.43	$27.15	10,887
2016-03-28	$5.40	$5.47	$5.25	$5.30	$26.50	7,978
2016-03-24	$5.29	$5.35	$5.05	$5.35	$26.75	9,610
2016-03-23	$5.34	$5.45	$5.26	$5.30	$26.51	8,201
2016-03-22	$5.43	$5.59	$5.34	$5.34	$26.70	17,247
2016-03-21	$5.35	$5.51	$5.29	$5.38	$26.90	11,621
2016-03-18	$5.29	$5.44	$5.20	$5.32	$26.60	11,039
2016-03-17	$4.98	$5.32	$4.89	$5.23	$26.15	13,857
2016-03-16	$4.95	$5.00	$4.81	$4.99	$24.95	6,706
2016-03-15	$5.28	$5.38	$4.86	$4.90	$24.50	14,995
2016-03-14	$5.01	$5.51	$5.00	$5.34	$26.70	24,314
2016-03-11	$4.77	$4.94	$4.75	$4.79	$23.95	11,563
2016-03-10	$5.05	$5.25	$4.62	$4.70	$23.50	19,400
2016-03-09	$5.24	$5.25	$5.00	$5.00	$25.00	10,512
2016-03-08	$5.45	$5.75	$5.10	$5.17	$25.85	10,926
2016-03-07	$5.74	$5.79	$5.41	$5.47	$27.35	15,510
2016-03-04	$5.30	$5.87	$5.27	$5.78	$28.90	35,824
2016-03-03	$5.08	$5.30	$5.08	$5.28	$26.40	30,400
2016-03-02	$4.67	$5.10	$4.60	$4.92	$24.60	24,337
2016-03-01	$4.48	$4.73	$4.48	$4.54	$22.70	11,055
2016-02-29	$4.54	$4.54	$4.40	$4.40	$22.00	6,215
2016-02-26	$4.28	$4.65	$4.21	$4.48	$22.40	8,274
2016-02-25	$4.35	$4.47	$4.28	$4.29	$21.45	6,676
2016-02-24	$4.33	$4.41	$4.15	$4.25	$21.25	12,299
2016-02-23	$4.54	$4.65	$4.32	$4.33	$21.65	9,873
2016-02-22	$5.13	$5.20	$4.54	$4.62	$23.10	18,215
2016-02-19	$4.75	$5.13	$4.73	$5.10	$25.50	18,790
2016-02-18	$4.72	$4.87	$4.49	$4.74	$23.70	12,333
2016-02-17	$4.63	$4.74	$4.60	$4.65	$23.25	7,318
2016-02-16	$4.76	$4.85	$4.44	$4.50	$22.50	9,237
2016-02-12	$4.49	$4.75	$4.43	$4.60	$23.00	16,677
2016-02-11	$4.15	$4.49	$4.15	$4.49	$22.45	9,363
2016-02-10	$4.10	$4.15	$4.00	$4.15	$20.75	5,277
2016-02-09	$4.08	$4.15	$4.01	$4.05	$20.25	4,566
2016-02-08	$4.24	$4.28	$4.07	$4.12	$20.60	4,705
2016-02-05	$4.27	$4.43	$4.20	$4.32	$21.60	4,105
2016-02-04	$3.98	$4.45	$3.98	$4.27	$21.35	19,512
2016-02-03	$4.05	$4.12	$3.93	$4.03	$20.15	6,814
2016-02-02	$4.00	$4.11	$3.89	$3.96	$19.80	4,559
2016-02-01	$4.09	$4.15	$4.03	$4.03	$20.15	4,164
2016-01-29	$4.05	$4.25	$4.05	$4.08	$20.40	4,445
2016-01-28	$4.33	$4.33	$4.05	$4.11	$20.55	4,294
2016-01-27	$4.12	$4.25	$4.04	$4.25	$21.25	3,647
2016-01-26	$4.09	$4.25	$3.96	$4.16	$20.80	6,790
2016-01-25	$4.13	$4.40	$4.01	$4.03	$20.15	7,062
2016-01-22	$4.11	$4.29	$4.08	$4.13	$20.65	9,759
2016-01-21	$3.84	$4.23	$3.79	$4.06	$20.30	12,988
2016-01-20	$3.70	$3.98	$3.50	$3.88	$19.40	31,888
2016-01-19	$3.92	$4.12	$3.67	$3.74	$18.70	26,223
2016-01-15	$4.07	$4.17	$3.82	$3.98	$19.90	30,758
2016-01-14	$4.15	$4.24	$4.01	$4.22	$21.10	16,149
2016-01-13	$4.25	$4.38	$4.05	$4.15	$20.75	12,412
2016-01-12	$4.34	$4.51	$4.11	$4.25	$21.25	16,281
2016-01-11	$4.51	$4.66	$4.17	$4.30	$21.50	18,560
2016-01-08	$4.41	$4.55	$4.30	$4.30	$21.50	15,981
2016-01-07	$4.50	$4.72	$4.30	$4.36	$21.80	20,345
2016-01-06	$4.75	$4.77	$4.58	$4.69	$23.45	10,711
2016-01-05	$4.97	$4.97	$4.62	$4.78	$23.90	9,606
2016-01-04	$4.46	$4.99	$4.31	$4.97	$24.85	47,015
2015-12-31	$4.45	$4.64	$4.35	$4.49	$22.45	30,644
2015-12-30	$4.50	$4.69	$4.45	$4.52	$22.60	31,300
2015-12-29	$4.79	$4.87	$4.60	$4.60	$23.00	17,545
2015-12-28	$5.05	$5.14	$4.77	$4.78	$23.90	15,613
2015-12-24	$5.13	$5.25	$4.99	$5.15	$25.75	24,747
2015-12-23	$4.62	$5.06	$4.62	$5.01	$25.05	30,591
2015-12-22	$4.52	$4.73	$4.50	$4.65	$23.25	19,894
2015-12-21	$4.67	$4.67	$4.50	$4.57	$22.85	9,169
2015-12-18	$4.49	$4.67	$4.41	$4.62	$23.10	28,914
2015-12-17	$4.57	$4.87	$4.53	$4.60	$23.00	40,358
2015-12-16	$4.54	$4.88	$4.52	$4.60	$23.00	22,238
2015-12-15	$4.68	$4.92	$4.45	$4.55	$22.75	65,523
2015-12-14	$4.65	$4.65	$4.24	$4.33	$21.65	26,267
2015-12-11	$4.82	$4.87	$4.59	$4.70	$23.50	10,692
2015-12-10	$4.94	$5.00	$4.83	$4.89	$24.45	11,118
2015-12-09	$5.07	$5.13	$4.90	$4.99	$24.95	17,652
2015-12-08	$5.00	$5.09	$4.83	$5.04	$25.20	24,543
2015-12-07	$5.12	$5.17	$5.00	$5.01	$25.05	16,778
2015-12-04	$5.25	$5.31	$5.12	$5.18	$25.90	14,792
2015-12-03	$5.33	$5.40	$5.25	$5.27	$26.35	12,591
2015-12-02	$5.52	$5.72	$5.40	$5.40	$27.00	7,863
2015-12-01	$5.58	$5.73	$5.33	$5.60	$28.00	11,568
2015-11-30	$5.72	$5.80	$5.51	$5.54	$27.70	8,149
2015-11-27	$5.84	$5.85	$5.61	$5.70	$28.50	5,307
2015-11-25	$5.42	$5.96	$5.42	$5.87	$29.35	15,518
2015-11-24	$5.12	$5.47	$5.12	$5.45	$27.25	8,098
2015-11-23	$5.17	$5.27	$5.12	$5.12	$25.60	17,390
2015-11-20	$5.24	$5.56	$5.15	$5.18	$25.90	6,642
2015-11-19	$5.14	$5.33	$5.14	$5.29	$26.45	6,239
2015-11-18	$5.29	$5.32	$5.11	$5.11	$25.55	16,379
2015-11-17	$5.43	$5.47	$5.12	$5.21	$26.05	11,881
2015-11-16	$5.70	$5.75	$5.25	$5.42	$27.10	9,953
2015-11-13	$5.32	$5.78	$5.00	$5.69	$28.45	33,580
2015-11-12	$5.63	$5.74	$5.32	$5.67	$28.35	15,182
2015-11-11	$5.74	$5.78	$5.46	$5.48	$27.40	17,962
2015-11-10	$6.00	$6.00	$5.58	$5.70	$28.50	15,270
2015-11-09	$6.45	$6.59	$6.06	$6.07	$30.35	6,978
2015-11-06	$6.47	$6.51	$6.20	$6.41	$32.05	5,273
2015-11-05	$6.83	$6.83	$6.31	$6.51	$32.55	13,174
2015-11-04	$6.40	$6.99	$6.36	$6.82	$34.10	44,293
2015-11-03	$6.16	$6.60	$6.11	$6.50	$32.50	24,602
2015-11-02	$5.95	$6.25	$5.93	$6.15	$30.75	9,964
2015-10-30	$6.08	$6.25	$5.98	$6.09	$30.45	12,236
2015-10-29	$6.12	$6.36	$6.02	$6.08	$30.40	7,439
2015-10-28	$5.93	$6.24	$5.81	$6.19	$30.95	8,610
2015-10-27	$5.89	$5.95	$5.76	$5.85	$29.25	14,430
2015-10-26	$5.76	$6.09	$5.69	$5.92	$29.60	20,380
2015-10-23	$6.14	$6.14	$5.68	$5.78	$28.90	18,015
2015-10-22	$6.26	$6.47	$6.03	$6.14	$30.70	19,551
2015-10-21	$6.45	$6.59	$6.07	$6.18	$30.90	7,487
2015-10-20	$6.27	$6.65	$6.27	$6.37	$31.85	15,527
2015-10-19	$6.40	$6.50	$6.20	$6.20	$31.00	12,025
2015-10-16	$6.46	$6.63	$6.20	$6.47	$32.35	7,891
2015-10-15	$6.27	$6.68	$6.25	$6.57	$32.85	11,190
2015-10-14	$6.54	$6.54	$6.20	$6.34	$31.70	5,364
2015-10-13	$6.25	$6.67	$6.25	$6.49	$32.45	9,147
2015-10-12	$6.22	$6.44	$6.20	$6.37	$31.85	11,188
2015-10-09	$6.57	$6.62	$6.08	$6.30	$31.50	15,882
2015-10-08	$6.63	$6.73	$6.35	$6.38	$31.90	21,336
2015-10-07	$6.06	$6.73	$5.92	$6.73	$33.65	61,968
2015-10-06	$5.45	$5.92	$5.30	$5.91	$29.55	17,394
2015-10-05	$5.00	$5.50	$4.90	$5.45	$27.25	24,364
2015-10-02	$4.45	$4.84	$4.44	$4.75	$23.75	22,152
2015-10-01	$4.60	$4.65	$4.40	$4.53	$22.65	8,865
2015-09-30	$4.54	$4.66	$4.33	$4.52	$22.60	16,049
2015-09-29	$4.65	$4.71	$4.17	$4.40	$22.00	44,018
2015-09-28	$5.20	$5.39	$4.82	$4.82	$24.10	27,827
2015-09-25	$5.20	$5.32	$5.05	$5.15	$25.75	10,957
2015-09-24	$5.36	$5.39	$5.14	$5.24	$26.20	11,072
2015-09-23	$5.46	$5.51	$5.25	$5.30	$26.50	12,175
2015-09-22	$5.53	$5.61	$5.42	$5.43	$27.15	7,131
2015-09-21	$5.87	$5.87	$5.50	$5.54	$27.70	12,650
2015-09-18	$5.55	$5.97	$5.55	$5.77	$28.85	10,175
2015-09-17	$5.63	$5.82	$5.63	$5.65	$28.25	6,343
2015-09-16	$5.59	$5.96	$5.59	$5.77	$28.85	9,728
2015-09-15	$5.56	$5.72	$5.56	$5.62	$28.10	8,688
2015-09-14	$5.74	$5.83	$5.42	$5.62	$28.10	17,672
2015-09-11	$5.53	$5.70	$5.53	$5.68	$28.40	6,120
2015-09-10	$5.83	$5.97	$5.51	$5.55	$27.75	18,300
2015-09-09	$5.80	$5.97	$5.70	$5.70	$28.50	10,218
2015-09-08	$5.70	$6.08	$5.56	$5.68	$28.40	24,972
2015-09-04	$5.90	$5.94	$5.65	$5.70	$28.50	7,201
2015-09-03	$6.11	$6.13	$5.88	$5.92	$29.60	13,741
2015-09-02	$5.90	$6.28	$5.87	$6.28	$31.40	8,767
2015-09-01	$6.08	$6.18	$5.97	$5.99	$29.95	7,150

Voxeljet AG (VJET) News Headlines

Recent Voxeljet AG (VJET) News

Similar Companies to Voxeljet AG (VJET) in the Computer Hardware Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Canon Inc	CAJ	Computer Hardware	Technology	190,000
Dell Technologies Inc - Class C	DELL	Computer Hardware	Technology	136,000
Seagate Technology Holdings Plc	STX	Computer Hardware	Technology	57,000
HP Inc	HPQ	Computer Hardware	Technology	50,000
Western Digital Corp	WDC	Computer Hardware	Technology	47,000
Netapp Inc	NTAP	Computer Hardware	Technology	15,000
Logitech International S.A.	LOGI	Computer Hardware	Technology	13,000
Daktronics Inc	DAKT	Computer Hardware	Technology	8,510
Super Micro Computer Inc	SMCI	Computer Hardware	Technology	5,000
3D Systems Corp	DDD	Computer Hardware	Technology	3,001

Voxeljet AG (VJET) Exchange: NASDAQ