Vivint Solar Inc (VSLR) Stock Profile

Data as of Aug. 18, 2025

$43.08 ($0.00) 0.00%

Vivint Solar Inc - Daily Information

Click for more stock information on Vivint Solar Inc.

Daily Information	Data
Date	Aug. 18, 2025
Open	$43.08
Previous Close	$43.08
High	$43.08
Low	$43.08
Adjusted Open	$43.08
Previous Adjusted Close	$43.08
Adjusted High	$43.08
Adjusted Low	$43.08

Invest in Vivint Solar Inc (VSLR)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

$417 million in distributions.

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

Historical Stock Data for Vivint Solar Inc (VSLR)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-10-09	$43.08	$43.08	$43.08	$43.08	$43.08	0
2020-10-08	$43.08	$43.08	$43.08	$43.08	$43.08	0
2020-10-07	$44.13	$45.30	$42.61	$43.08	$43.08	10,173,306
2020-10-06	$43.00	$44.11	$41.21	$43.20	$43.20	3,100,949
2020-10-05	$42.98	$43.91	$41.91	$43.12	$43.12	6,199,128
2020-10-02	$42.43	$44.15	$41.73	$42.02	$42.02	6,005,135
2020-10-01	$43.55	$45.25	$42.75	$43.88	$43.88	5,722,733
2020-09-30	$39.34	$42.99	$38.72	$42.35	$42.35	4,418,932
2020-09-29	$39.75	$41.21	$39.13	$39.97	$39.97	6,735,483
2020-09-28	$37.45	$39.56	$36.64	$39.45	$39.45	3,549,392
2020-09-25	$33.19	$36.55	$33.07	$36.43	$36.43	2,639,068
2020-09-24	$33.29	$34.05	$30.78	$33.25	$33.25	1,857,558
2020-09-23	$34.77	$35.99	$33.85	$33.85	$33.85	1,580,995
2020-09-22	$33.25	$34.55	$32.77	$34.53	$34.53	1,672,633
2020-09-21	$32.36	$33.12	$31.00	$33.09	$33.09	2,442,600
2020-09-18	$33.40	$34.71	$32.80	$33.24	$33.24	5,568,019
2020-09-17	$33.22	$33.30	$31.95	$32.74	$32.74	2,054,613
2020-09-16	$33.91	$35.06	$33.76	$34.31	$34.31	2,652,691
2020-09-15	$32.51	$33.63	$31.87	$33.47	$33.47	1,993,286
2020-09-14	$30.90	$32.67	$30.56	$32.41	$32.41	2,288,908
2020-09-11	$30.84	$30.99	$29.81	$30.52	$30.52	1,545,888
2020-09-10	$30.04	$31.44	$29.82	$30.69	$30.69	2,280,256
2020-09-09	$28.72	$30.53	$28.61	$30.21	$30.21	2,443,441
2020-09-08	$25.14	$29.35	$25.01	$28.29	$28.29	2,812,941
2020-09-04	$28.35	$28.68	$23.15	$26.86	$26.86	4,156,381
2020-09-03	$30.55	$30.62	$27.30	$27.93	$27.93	2,313,668
2020-09-02	$32.00	$32.25	$29.87	$31.16	$31.16	2,435,313
2020-09-01	$30.88	$31.97	$30.13	$31.90	$31.90	2,744,326
2020-08-31	$30.67	$31.29	$30.01	$30.88	$30.88	2,407,634
2020-08-28	$29.09	$30.71	$28.42	$30.52	$30.52	2,645,462
2020-08-27	$27.49	$28.97	$27.49	$28.70	$28.70	2,793,618
2020-08-26	$27.86	$28.30	$27.07	$27.44	$27.44	2,593,910
2020-08-25	$28.26	$28.42	$27.20	$27.86	$27.86	1,890,615
2020-08-24	$26.65	$28.01	$26.38	$27.92	$27.92	2,394,255
2020-08-21	$25.11	$26.60	$25.11	$26.44	$26.44	1,677,621
2020-08-20	$25.74	$26.15	$25.09	$25.21	$25.21	1,804,368
2020-08-19	$25.40	$26.83	$25.30	$26.30	$26.30	2,161,866
2020-08-18	$26.11	$26.13	$24.47	$25.35	$25.35	2,129,554
2020-08-17	$25.24	$27.00	$25.14	$26.10	$26.10	2,689,281
2020-08-14	$25.51	$26.20	$24.69	$24.98	$24.98	1,282,949
2020-08-13	$24.88	$26.07	$24.52	$25.63	$25.63	1,675,202
2020-08-12	$23.74	$25.25	$23.64	$24.77	$24.77	2,132,265
2020-08-11	$26.00	$26.20	$23.11	$23.31	$23.31	2,452,041
2020-08-10	$24.56	$26.31	$24.56	$25.91	$25.91	2,320,157
2020-08-07	$25.51	$26.50	$24.34	$25.19	$25.19	2,579,263
2020-08-06	$25.68	$26.78	$24.94	$25.79	$25.79	2,056,775
2020-08-05	$23.75	$25.84	$22.61	$25.57	$25.57	5,903,007
2020-08-04	$22.00	$23.87	$21.65	$23.87	$23.87	2,284,156
2020-08-03	$20.42	$22.00	$19.96	$21.84	$21.84	1,775,521
2020-07-31	$20.01	$20.61	$19.60	$20.34	$20.34	2,737,616
2020-07-30	$20.30	$20.88	$19.81	$20.07	$20.07	1,725,928
2020-07-29	$21.59	$21.59	$19.64	$20.00	$20.00	3,800,916
2020-07-28	$22.85	$22.98	$21.54	$22.12	$22.12	3,087,383
2020-07-27	$22.90	$23.75	$22.56	$23.22	$23.22	2,241,184
2020-07-24	$23.12	$23.12	$21.30	$22.50	$22.50	3,510,235
2020-07-23	$22.31	$23.56	$22.22	$23.27	$23.27	3,561,804
2020-07-22	$21.52	$22.67	$21.32	$22.25	$22.25	3,006,716
2020-07-21	$21.35	$21.93	$20.77	$21.52	$21.52	2,614,657
2020-07-20	$20.04	$21.85	$20.03	$21.03	$21.03	3,296,739
2020-07-17	$20.04	$20.31	$19.15	$20.19	$20.19	2,756,200
2020-07-16	$19.60	$20.64	$19.26	$20.15	$20.15	3,290,100
2020-07-15	$19.50	$20.05	$18.89	$19.75	$19.75	4,734,300
2020-07-14	$16.04	$19.06	$15.61	$18.85	$18.85	6,094,700
2020-07-13	$16.32	$18.43	$16.20	$16.61	$16.61	5,385,200
2020-07-10	$15.13	$16.00	$14.94	$15.97	$15.97	2,118,300
2020-07-09	$15.53	$15.53	$14.52	$15.33	$15.33	3,707,800
2020-07-08	$14.67	$15.69	$14.63	$15.40	$15.40	9,556,300
2020-07-07	$12.95	$15.10	$12.67	$14.69	$14.69	26,188,400
2020-07-06	$10.35	$10.86	$10.30	$10.63	$10.63	1,672,400
2020-07-02	$10.14	$10.24	$9.97	$10.07	$10.07	1,309,800
2020-07-01	$9.89	$10.10	$9.73	$9.92	$9.92	974,200
2020-06-30	$9.50	$10.00	$9.38	$9.90	$9.90	1,241,900
2020-06-29	$9.41	$9.50	$8.92	$9.49	$9.49	1,671,800
2020-06-26	$9.63	$9.63	$9.14	$9.20	$9.20	2,002,106
2020-06-25	$9.42	$9.78	$9.24	$9.61	$9.61	1,583,118
2020-06-24	$9.91	$10.14	$9.57	$10.04	$10.04	1,317,001
2020-06-23	$10.05	$10.29	$9.94	$10.02	$10.02	1,168,884
2020-06-22	$9.81	$10.05	$9.68	$10.00	$10.00	1,237,129
2020-06-19	$10.00	$10.47	$9.74	$9.81	$9.81	2,737,428
2020-06-18	$9.57	$10.22	$9.51	$9.94	$9.94	1,424,976
2020-06-17	$10.15	$10.21	$9.52	$9.62	$9.62	1,652,236
2020-06-16	$10.08	$10.30	$9.71	$10.14	$10.14	1,881,910
2020-06-15	$8.88	$9.88	$8.80	$9.80	$9.80	1,559,585
2020-06-12	$9.00	$9.29	$8.79	$9.16	$9.16	2,075,212
2020-06-11	$8.74	$9.34	$8.33	$8.38	$8.38	3,191,827
2020-06-10	$10.15	$10.25	$9.30	$9.90	$9.90	1,971,078
2020-06-09	$9.30	$10.28	$9.21	$10.17	$10.17	2,067,956
2020-06-08	$9.00	$9.76	$8.77	$9.64	$9.64	1,882,504
2020-06-05	$9.36	$9.50	$8.92	$8.98	$8.98	1,519,251
2020-06-04	$9.29	$9.55	$8.85	$8.93	$8.93	2,202,233
2020-06-03	$8.66	$9.32	$8.56	$9.21	$9.21	2,956,563
2020-06-02	$8.33	$8.69	$8.14	$8.30	$8.30	1,589,986
2020-06-01	$7.55	$8.45	$7.45	$8.21	$8.21	2,158,236
2020-05-29	$7.55	$7.71	$7.18	$7.52	$7.52	1,566,814
2020-05-28	$7.36	$7.84	$7.26	$7.45	$7.45	1,303,353
2020-05-27	$7.42	$7.47	$6.77	$7.43	$7.43	1,567,799
2020-05-26	$7.24	$7.48	$7.11	$7.23	$7.23	1,285,702
2020-05-22	$7.11	$7.21	$6.86	$6.90	$6.90	760,923
2020-05-21	$6.80	$7.24	$6.66	$7.18	$7.18	1,355,814
2020-05-20	$7.16	$7.41	$6.70	$6.80	$6.80	2,173,285
2020-05-19	$6.55	$7.15	$6.47	$6.96	$6.96	1,859,819
2020-05-18	$6.31	$6.61	$6.30	$6.61	$6.61	1,690,600
2020-05-15	$5.80	$6.15	$5.66	$6.10	$6.10	1,090,355
2020-05-14	$5.55	$5.86	$5.33	$5.86	$5.86	1,805,939
2020-05-13	$6.21	$6.26	$5.63	$5.77	$5.77	2,327,318
2020-05-12	$6.24	$6.58	$6.08	$6.18	$6.18	1,754,930
2020-05-11	$6.40	$6.40	$6.10	$6.15	$6.15	2,230,750
2020-05-08	$6.50	$6.85	$6.27	$6.58	$6.58	2,582,342
2020-05-07	$6.40	$6.56	$6.05	$6.41	$6.41	2,567,702
2020-05-06	$6.03	$6.38	$5.80	$6.34	$6.34	1,953,440
2020-05-05	$6.28	$6.32	$5.92	$6.00	$6.00	1,581,908
2020-05-04	$5.75	$6.00	$5.47	$5.99	$5.99	1,388,746
2020-05-01	$6.20	$6.30	$5.62	$5.83	$5.83	1,809,491
2020-04-30	$6.63	$6.79	$6.15	$6.34	$6.34	1,949,020
2020-04-29	$6.18	$6.89	$6.10	$6.75	$6.75	2,270,543
2020-04-28	$6.06	$6.25	$5.80	$6.00	$6.00	1,608,088
2020-04-27	$5.85	$6.06	$5.66	$5.93	$5.93	1,387,318
2020-04-24	$6.19	$6.38	$5.70	$5.77	$5.77	2,202,293
2020-04-23	$6.03	$6.40	$5.87	$6.19	$6.19	2,501,943
2020-04-22	$5.60	$6.03	$5.38	$5.86	$5.86	2,162,922
2020-04-21	$5.46	$5.68	$5.27	$5.51	$5.51	1,771,352
2020-04-20	$5.08	$5.70	$5.06	$5.64	$5.64	1,296,639
2020-04-17	$5.28	$5.45	$5.03	$5.42	$5.42	2,305,924
2020-04-16	$5.37	$5.40	$4.95	$5.05	$5.05	1,712,904
2020-04-15	$5.60	$5.60	$5.20	$5.32	$5.32	1,711,618
2020-04-14	$5.66	$5.85	$5.48	$5.78	$5.78	1,318,328
2020-04-13	$5.65	$5.65	$5.00	$5.36	$5.36	1,607,684
2020-04-09	$5.60	$6.05	$5.38	$5.68	$5.68	2,823,338
2020-04-08	$5.14	$5.50	$4.87	$5.46	$5.46	2,347,944
2020-04-07	$4.50	$5.34	$4.47	$4.89	$4.89	4,016,146
2020-04-06	$4.20	$4.52	$4.05	$4.26	$4.26	2,677,668
2020-04-03	$4.17	$4.24	$3.95	$4.01	$4.01	1,808,958
2020-04-02	$3.98	$4.25	$3.98	$4.20	$4.20	1,472,953
2020-04-01	$4.20	$4.20	$3.91	$4.00	$4.00	1,888,260
2020-03-31	$4.83	$4.88	$4.20	$4.37	$4.37	2,483,873
2020-03-30	$4.79	$4.90	$4.38	$4.60	$4.60	2,171,202
2020-03-27	$4.94	$4.94	$4.25	$4.71	$4.71	3,565,572
2020-03-26	$5.00	$5.77	$4.86	$4.98	$4.98	3,403,990
2020-03-25	$5.23	$5.44	$4.59	$5.07	$5.07	4,102,465
2020-03-24	$4.62	$5.00	$4.55	$4.75	$4.75	2,546,436
2020-03-23	$4.05	$4.35	$3.60	$4.20	$4.20	2,536,699
2020-03-20	$4.07	$4.69	$3.95	$4.02	$4.02	4,065,700
2020-03-19	$3.54	$3.79	$3.38	$3.70	$3.70	3,102,706
2020-03-18	$4.15	$4.33	$3.17	$3.29	$3.29	3,354,920
2020-03-17	$5.42	$5.44	$3.93	$4.31	$4.31	5,266,543
2020-03-16	$5.45	$5.50	$4.86	$5.25	$5.25	2,819,186
2020-03-13	$7.10	$7.20	$5.65	$6.20	$6.20	3,007,139
2020-03-12	$7.54	$7.60	$6.10	$6.72	$6.72	3,632,272
2020-03-11	$8.08	$8.80	$8.00	$8.25	$8.25	4,348,134
2020-03-10	$10.34	$10.34	$9.28	$9.59	$9.59	2,016,118
2020-03-09	$9.66	$10.19	$9.19	$9.41	$9.41	1,911,690
2020-03-06	$11.14	$11.36	$10.50	$10.78	$10.78	1,990,593
2020-03-05	$11.50	$12.02	$11.49	$11.73	$11.73	1,477,585
2020-03-04	$12.07	$12.15	$11.61	$11.91	$11.91	1,539,854
2020-03-03	$11.48	$12.27	$11.25	$11.69	$11.69	2,885,916
2020-03-02	$11.44	$11.49	$10.49	$11.19	$11.19	3,188,036
2020-02-28	$9.89	$11.28	$9.89	$11.24	$11.24	2,526,352
2020-02-27	$11.44	$11.59	$10.87	$11.08	$11.08	3,562,634
2020-02-26	$11.54	$12.30	$11.13	$11.91	$11.91	3,786,996
2020-02-25	$12.10	$12.46	$11.46	$11.59	$11.59	2,002,491
2020-02-24	$10.57	$11.95	$10.20	$11.76	$11.76	2,476,037
2020-02-21	$12.37	$12.38	$11.31	$11.44	$11.44	3,125,443
2020-02-20	$12.14	$12.99	$11.91	$12.85	$12.85	4,277,587
2020-02-19	$11.23	$11.81	$11.16	$11.80	$11.80	2,289,637
2020-02-18	$10.91	$11.24	$10.83	$11.04	$11.04	1,318,984
2020-02-14	$11.03	$11.27	$10.84	$10.91	$10.91	1,262,321
2020-02-13	$10.73	$11.01	$10.50	$11.00	$11.00	1,537,054
2020-02-12	$10.13	$10.95	$10.00	$10.92	$10.92	2,801,305
2020-02-11	$9.56	$10.39	$9.56	$10.05	$10.05	3,390,171
2020-02-10	$9.15	$9.50	$9.06	$9.49	$9.49	1,188,586
2020-02-07	$9.26	$9.44	$9.12	$9.16	$9.16	1,373,011
2020-02-06	$8.91	$9.44	$8.74	$9.27	$9.27	2,374,509
2020-02-05	$8.25	$8.80	$8.17	$8.80	$8.80	2,158,917
2020-02-04	$8.10	$8.28	$8.02	$8.12	$8.12	2,152,431
2020-02-03	$8.20	$8.22	$7.93	$7.97	$7.97	1,658,067
2020-01-31	$8.86	$8.88	$8.08	$8.16	$8.16	1,818,113
2020-01-30	$8.76	$9.00	$8.76	$8.89	$8.89	940,044
2020-01-29	$8.60	$8.74	$8.51	$8.73	$8.73	840,360
2020-01-28	$8.44	$8.52	$8.27	$8.48	$8.48	611,311
2020-01-27	$8.44	$8.51	$8.21	$8.38	$8.38	974,230
2020-01-24	$8.96	$8.99	$8.61	$8.67	$8.67	739,295
2020-01-23	$8.94	$9.00	$8.82	$8.91	$8.91	909,125
2020-01-22	$8.93	$8.98	$8.80	$8.88	$8.88	836,593
2020-01-21	$8.94	$8.99	$8.63	$8.87	$8.87	1,070,971
2020-01-17	$8.66	$9.02	$8.66	$8.85	$8.85	1,574,040
2020-01-16	$8.45	$8.62	$8.39	$8.60	$8.60	852,774
2020-01-15	$8.29	$8.35	$8.15	$8.33	$8.33	825,809
2020-01-14	$8.23	$8.30	$8.08	$8.25	$8.25	812,968
2020-01-13	$8.03	$8.25	$7.92	$8.20	$8.20	1,153,737
2020-01-10	$8.19	$8.22	$7.91	$7.96	$7.96	795,933
2020-01-09	$8.00	$8.35	$7.96	$8.15	$8.15	1,084,416
2020-01-08	$7.77	$8.01	$7.76	$7.93	$7.93	908,813
2020-01-07	$7.66	$7.82	$7.57	$7.76	$7.76	795,699
2020-01-06	$7.77	$7.93	$7.48	$7.70	$7.70	1,064,516
2020-01-03	$7.56	$8.00	$7.39	$7.79	$7.79	1,507,758
2020-01-02	$7.35	$7.68	$7.32	$7.57	$7.57	1,195,625
2019-12-31	$7.36	$7.45	$7.16	$7.26	$7.26	907,184
2019-12-30	$7.75	$7.78	$7.37	$7.37	$7.37	950,392
2019-12-27	$7.85	$7.87	$7.75	$7.76	$7.76	426,360
2019-12-26	$7.71	$7.94	$7.71	$7.87	$7.87	583,146
2019-12-24	$7.54	$7.70	$7.47	$7.64	$7.64	461,333
2019-12-23	$7.74	$7.80	$7.55	$7.58	$7.58	607,863
2019-12-20	$7.95	$7.99	$7.62	$7.70	$7.70	1,112,994
2019-12-19	$7.71	$8.00	$7.68	$7.87	$7.87	733,120
2019-12-18	$7.77	$7.82	$7.68	$7.72	$7.72	558,825
2019-12-17	$7.79	$7.85	$7.63	$7.74	$7.74	742,319
2019-12-16	$7.77	$8.00	$7.66	$7.80	$7.80	950,325
2019-12-13	$7.74	$7.96	$7.58	$7.70	$7.70	1,209,764
2019-12-12	$7.12	$7.79	$7.08	$7.75	$7.75	2,327,930
2019-12-11	$6.90	$7.11	$6.71	$7.10	$7.10	868,210
2019-12-10	$7.14	$7.15	$6.76	$6.85	$6.85	1,290,110
2019-12-09	$7.38	$7.45	$7.18	$7.19	$7.19	454,735
2019-12-06	$7.26	$7.39	$7.14	$7.34	$7.34	650,055
2019-12-05	$7.31	$7.51	$7.28	$7.29	$7.29	771,181
2019-12-04	$7.22	$7.38	$7.11	$7.31	$7.31	720,364
2019-12-03	$7.14	$7.22	$6.96	$7.19	$7.19	503,856
2019-12-02	$7.39	$7.41	$7.18	$7.23	$7.23	526,640
2019-11-29	$7.40	$7.45	$7.31	$7.35	$7.35	234,400
2019-11-27	$7.30	$7.46	$7.14	$7.44	$7.44	498,323
2019-11-26	$7.29	$7.56	$7.21	$7.28	$7.28	1,069,569
2019-11-25	$7.01	$7.40	$6.90	$7.27	$7.27	1,190,470
2019-11-22	$6.50	$7.00	$6.46	$6.97	$6.97	1,089,078
2019-11-21	$6.45	$6.48	$6.32	$6.47	$6.47	526,913
2019-11-20	$6.50	$6.52	$6.25	$6.39	$6.39	1,060,707
2019-11-19	$6.69	$6.74	$6.47	$6.52	$6.52	986,362
2019-11-18	$6.83	$6.85	$6.60	$6.70	$6.70	731,033
2019-11-15	$6.70	$6.80	$6.63	$6.80	$6.80	772,845
2019-11-14	$6.58	$6.70	$6.47	$6.67	$6.67	772,835
2019-11-13	$6.90	$6.92	$6.55	$6.59	$6.59	1,227,833
2019-11-12	$6.94	$7.04	$6.85	$6.91	$6.91	489,113
2019-11-11	$7.15	$7.26	$6.85	$6.91	$6.91	836,491
2019-11-08	$7.09	$7.26	$6.91	$7.16	$7.16	911,309
2019-11-07	$6.72	$7.41	$6.71	$7.09	$7.09	2,275,130
2019-11-06	$6.78	$6.89	$6.51	$6.64	$6.64	1,141,095
2019-11-05	$6.71	$6.85	$6.51	$6.77	$6.77	932,054
2019-11-04	$7.05	$7.10	$6.66	$6.66	$6.66	896,052
2019-11-01	$7.03	$7.10	$6.93	$7.04	$7.04	523,437
2019-10-31	$6.94	$7.17	$6.86	$7.01	$7.01	768,110
2019-10-30	$6.90	$6.99	$6.74	$6.97	$6.97	711,356
2019-10-29	$6.80	$7.11	$6.71	$6.99	$6.99	806,693
2019-10-28	$6.77	$6.99	$6.74	$6.82	$6.82	767,382
2019-10-25	$6.53	$6.72	$6.40	$6.65	$6.65	817,331
2019-10-24	$6.39	$6.54	$6.32	$6.54	$6.54	819,025
2019-10-23	$6.42	$6.56	$6.20	$6.38	$6.38	1,425,228
2019-10-22	$6.92	$6.98	$6.38	$6.40	$6.40	1,157,081
2019-10-21	$7.11	$7.25	$6.92	$6.94	$6.94	998,487
2019-10-18	$6.70	$7.07	$6.67	$7.01	$7.01	940,579
2019-10-17	$6.65	$6.81	$6.65	$6.73	$6.73	533,651
2019-10-16	$6.91	$6.92	$6.51	$6.65	$6.65	1,147,205
2019-10-15	$7.00	$7.00	$6.80	$6.96	$6.96	570,016
2019-10-14	$7.08	$7.15	$6.91	$6.96	$6.96	593,611
2019-10-11	$7.15	$7.29	$7.01	$7.08	$7.08	1,121,238
2019-10-10	$6.80	$7.15	$6.70	$7.02	$7.02	878,026
2019-10-09	$7.17	$7.22	$6.77	$6.81	$6.81	1,248,447
2019-10-08	$6.93	$7.17	$6.87	$7.14	$7.14	1,174,887
2019-10-07	$6.88	$7.12	$6.83	$6.98	$6.98	2,043,838
2019-10-04	$6.67	$6.93	$6.58	$6.92	$6.92	1,090,214
2019-10-03	$6.55	$6.64	$6.25	$6.64	$6.64	1,253,646
2019-10-02	$6.32	$6.62	$6.25	$6.56	$6.56	1,700,022
2019-10-01	$6.55	$6.89	$6.35	$6.38	$6.38	2,650,005
2019-09-30	$6.37	$6.68	$6.08	$6.54	$6.54	3,129,796
2019-09-27	$6.52	$6.60	$5.86	$6.55	$6.55	5,229,915
2019-09-26	$7.23	$7.24	$6.53	$6.69	$6.69	2,600,161
2019-09-25	$7.43	$7.62	$7.23	$7.28	$7.28	1,455,687
2019-09-24	$8.00	$8.00	$7.41	$7.46	$7.46	1,634,618
2019-09-23	$7.78	$7.99	$7.60	$7.97	$7.97	741,444
2019-09-20	$7.94	$7.97	$7.64	$7.78	$7.78	1,177,498
2019-09-19	$7.96	$8.15	$7.91	$7.93	$7.93	778,788
2019-09-18	$8.05	$8.20	$7.79	$7.92	$7.92	863,405
2019-09-17	$7.67	$8.19	$7.65	$7.99	$7.99	1,122,637
2019-09-16	$7.65	$7.76	$7.55	$7.66	$7.66	862,668
2019-09-13	$7.38	$7.63	$7.31	$7.55	$7.55	894,884
2019-09-12	$7.36	$7.48	$7.19	$7.39	$7.39	801,809
2019-09-11	$7.12	$7.39	$7.05	$7.34	$7.34	744,903
2019-09-10	$7.35	$7.43	$7.07	$7.12	$7.12	1,269,707
2019-09-09	$7.90	$7.92	$7.21	$7.36	$7.36	2,608,910
2019-09-06	$8.22	$8.26	$7.85	$7.90	$7.90	1,329,148
2019-09-05	$8.32	$8.45	$8.11	$8.26	$8.26	980,883
2019-09-04	$8.31	$8.43	$8.11	$8.25	$8.25	1,112,965
2019-09-03	$8.05	$8.45	$7.98	$8.31	$8.31	1,497,247
2019-08-30	$7.81	$8.07	$7.65	$8.06	$8.06	1,165,646
2019-08-29	$7.90	$7.99	$7.61	$7.80	$7.80	839,547
2019-08-28	$7.77	$7.88	$7.59	$7.83	$7.83	1,434,126
2019-08-27	$8.03	$8.17	$7.66	$7.81	$7.81	968,304
2019-08-26	$7.90	$8.04	$7.76	$8.03	$8.03	1,050,320
2019-08-23	$8.30	$8.38	$7.80	$7.84	$7.84	1,356,940
2019-08-22	$8.49	$8.56	$8.26	$8.39	$8.39	923,916
2019-08-21	$8.77	$8.81	$8.43	$8.50	$8.50	1,037,248
2019-08-20	$8.49	$8.68	$8.30	$8.65	$8.65	1,079,306
2019-08-19	$8.10	$8.42	$8.05	$8.29	$8.29	1,158,264
2019-08-16	$7.42	$8.00	$7.42	$7.98	$7.98	1,354,216
2019-08-15	$7.62	$7.62	$7.21	$7.36	$7.36	1,670,995
2019-08-14	$7.31	$7.65	$7.23	$7.61	$7.61	1,998,644
2019-08-13	$7.48	$7.69	$7.12	$7.47	$7.47	2,105,647
2019-08-12	$7.63	$7.70	$7.45	$7.51	$7.51	1,949,335
2019-08-09	$8.50	$8.95	$7.22	$7.52	$7.52	5,528,738
2019-08-08	$9.48	$9.82	$9.05	$9.30	$9.30	2,687,586
2019-08-07	$8.65	$9.52	$8.54	$9.45	$9.45	2,694,078
2019-08-06	$8.38	$8.59	$8.19	$8.40	$8.40	910,697
2019-08-05	$8.50	$8.50	$7.99	$8.31	$8.31	1,315,871
2019-08-02	$8.75	$8.88	$8.43	$8.67	$8.67	1,176,745
2019-08-01	$8.52	$9.02	$8.41	$8.69	$8.69	1,907,289
2019-07-31	$8.19	$8.51	$8.12	$8.25	$8.25	1,380,753
2019-07-30	$7.90	$8.22	$7.84	$8.13	$8.13	692,213
2019-07-29	$8.01	$8.05	$7.75	$7.95	$7.95	630,353
2019-07-26	$7.97	$7.97	$7.75	$7.96	$7.96	538,389
2019-07-25	$7.97	$8.14	$7.83	$7.89	$7.89	710,573
2019-07-24	$8.09	$8.13	$7.85	$8.03	$8.03	748,515
2019-07-23	$8.14	$8.17	$7.80	$8.16	$8.16	676,469
2019-07-22	$8.19	$8.24	$7.87	$8.11	$8.11	887,575
2019-07-19	$8.34	$8.38	$8.10	$8.16	$8.16	779,994
2019-07-18	$8.32	$8.47	$8.20	$8.34	$8.34	865,489
2019-07-17	$8.18	$8.50	$8.12	$8.31	$8.31	1,189,655
2019-07-16	$7.81	$8.25	$7.71	$8.18	$8.18	1,675,583
2019-07-15	$7.98	$7.98	$7.72	$7.87	$7.87	602,626
2019-07-12	$7.64	$7.95	$7.57	$7.92	$7.92	652,815
2019-07-11	$7.79	$7.85	$7.54	$7.58	$7.58	530,124
2019-07-10	$7.82	$7.83	$7.55	$7.76	$7.76	750,207
2019-07-09	$7.88	$8.00	$7.68	$7.82	$7.82	782,086
2019-07-08	$7.96	$8.13	$7.87	$7.95	$7.95	844,009
2019-07-05	$8.15	$8.17	$7.85	$7.99	$7.99	918,489
2019-07-03	$8.01	$8.40	$7.99	$8.10	$8.10	940,793
2019-07-02	$7.85	$8.05	$7.72	$8.01	$8.01	1,525,096
2019-07-01	$7.50	$7.89	$7.32	$7.88	$7.88	1,510,310
2019-06-28	$7.30	$7.42	$7.20	$7.30	$7.30	2,245,336
2019-06-27	$7.06	$7.33	$7.06	$7.30	$7.30	675,888
2019-06-26	$7.10	$7.21	$6.87	$7.02	$7.02	889,800
2019-06-25	$7.50	$7.68	$6.91	$6.96	$6.96	1,216,614
2019-06-24	$7.30	$7.56	$7.16	$7.48	$7.48	1,128,193
2019-06-21	$7.36	$7.44	$7.10	$7.27	$7.27	1,001,135
2019-06-20	$7.60	$7.84	$7.27	$7.42	$7.42	940,738
2019-06-19	$7.45	$7.53	$7.26	$7.49	$7.49	836,676
2019-06-18	$6.87	$7.62	$6.77	$7.38	$7.38	2,669,970
2019-06-17	$6.90	$6.94	$6.58	$6.66	$6.66	609,120
2019-06-14	$7.09	$7.12	$6.70	$6.85	$6.85	516,886
2019-06-13	$6.76	$7.21	$6.68	$7.10	$7.10	757,826
2019-06-12	$6.86	$6.89	$6.71	$6.75	$6.75	483,138
2019-06-11	$7.25	$7.30	$6.75	$6.89	$6.89	821,046
2019-06-10	$6.89	$7.39	$6.88	$7.24	$7.24	1,215,591
2019-06-07	$6.84	$6.96	$6.75	$6.84	$6.84	573,707
2019-06-06	$6.83	$6.89	$6.70	$6.84	$6.84	618,272
2019-06-05	$6.68	$7.00	$6.65	$6.88	$6.88	1,016,718
2019-06-04	$6.65	$6.76	$6.51	$6.68	$6.68	492,465
2019-06-03	$6.55	$6.68	$6.46	$6.57	$6.57	412,235
2019-05-31	$6.54	$6.59	$6.30	$6.52	$6.52	735,225
2019-05-30	$6.63	$6.75	$6.56	$6.68	$6.68	542,405
2019-05-29	$6.65	$6.76	$6.48	$6.63	$6.63	644,961
2019-05-28	$6.77	$6.83	$6.60	$6.65	$6.65	591,752
2019-05-24	$6.87	$6.94	$6.53	$6.78	$6.78	591,342
2019-05-23	$7.07	$7.14	$6.52	$6.74	$6.74	871,082
2019-05-22	$7.07	$7.37	$7.01	$7.16	$7.16	1,041,427
2019-05-21	$6.38	$7.24	$6.33	$7.09	$7.09	1,449,836
2019-05-20	$6.30	$6.45	$6.14	$6.34	$6.34	432,380
2019-05-17	$6.43	$6.49	$6.28	$6.34	$6.34	469,436
2019-05-16	$6.31	$6.60	$6.23	$6.49	$6.49	851,015
2019-05-15	$6.44	$6.50	$6.17	$6.32	$6.32	911,359
2019-05-14	$6.10	$6.62	$6.06	$6.54	$6.54	1,126,027
2019-05-13	$6.41	$6.41	$5.83	$6.05	$6.05	1,463,992
2019-05-10	$6.45	$6.70	$5.62	$6.42	$6.42	1,264,181
2019-05-09	$7.12	$7.15	$6.53	$6.61	$6.61	2,011,726
2019-05-08	$6.94	$7.33	$6.72	$7.24	$7.24	2,153,131
2019-05-07	$6.22	$6.90	$6.21	$6.88	$6.88	2,595,231
2019-05-06	$5.80	$6.19	$5.68	$6.18	$6.18	802,701
2019-05-03	$5.48	$5.85	$5.48	$5.83	$5.83	445,733
2019-05-02	$5.47	$5.48	$5.31	$5.47	$5.47	442,780
2019-05-01	$5.52	$5.64	$5.45	$5.46	$5.46	430,753
2019-04-30	$5.48	$5.52	$5.20	$5.41	$5.41	1,113,878
2019-04-29	$5.99	$6.03	$5.78	$5.81	$5.81	429,864
2019-04-26	$5.87	$6.01	$5.87	$5.99	$5.99	386,087
2019-04-25	$5.93	$6.12	$5.78	$5.90	$5.90	985,114
2019-04-24	$5.87	$5.99	$5.87	$5.91	$5.91	606,486
2019-04-23	$5.70	$5.91	$5.64	$5.87	$5.87	898,790
2019-04-22	$5.48	$5.76	$5.38	$5.74	$5.74	371,193
2019-04-18	$5.60	$5.76	$5.45	$5.48	$5.48	429,771
2019-04-17	$5.50	$5.61	$5.43	$5.60	$5.60	377,677
2019-04-16	$5.47	$5.50	$5.39	$5.46	$5.46	288,868
2019-04-15	$5.44	$5.47	$5.36	$5.45	$5.45	217,522
2019-04-12	$5.57	$5.58	$5.38	$5.43	$5.43	519,750
2019-04-11	$5.34	$5.65	$5.33	$5.52	$5.52	805,547
2019-04-10	$5.15	$5.37	$5.14	$5.34	$5.34	563,008
2019-04-09	$5.17	$5.22	$5.13	$5.15	$5.15	300,687
2019-04-08	$5.21	$5.23	$5.08	$5.19	$5.19	400,943
2019-04-05	$5.07	$5.26	$5.07	$5.22	$5.22	484,623
2019-04-04	$5.09	$5.17	$5.05	$5.07	$5.07	280,189
2019-04-03	$5.10	$5.19	$5.03	$5.09	$5.09	625,666
2019-04-02	$5.08	$5.13	$4.97	$5.10	$5.10	732,940
2019-04-01	$4.99	$5.11	$4.92	$5.11	$5.11	821,706
2019-03-29	$4.98	$5.00	$4.80	$4.97	$4.97	616,207
2019-03-28	$4.80	$4.97	$4.79	$4.94	$4.94	346,678
2019-03-27	$4.79	$4.82	$4.69	$4.79	$4.79	451,843
2019-03-26	$4.85	$4.87	$4.68	$4.78	$4.78	470,640
2019-03-25	$4.85	$4.91	$4.67	$4.81	$4.81	636,277
2019-03-22	$5.11	$5.12	$4.80	$4.85	$4.85	858,859
2019-03-21	$5.22	$5.31	$5.08	$5.15	$5.15	840,852
2019-03-20	$5.17	$5.33	$5.12	$5.26	$5.26	588,034
2019-03-19	$5.17	$5.19	$5.11	$5.18	$5.18	494,841
2019-03-18	$5.09	$5.27	$5.09	$5.13	$5.13	683,959
2019-03-15	$5.05	$5.11	$5.00	$5.07	$5.07	1,441,444
2019-03-14	$5.07	$5.28	$4.91	$5.06	$5.06	948,147
2019-03-13	$4.93	$5.07	$4.85	$5.01	$5.01	526,854
2019-03-12	$4.95	$5.06	$4.90	$4.91	$4.91	465,816
2019-03-11	$4.75	$5.02	$4.65	$4.94	$4.94	1,022,978
2019-03-08	$4.66	$4.81	$4.54	$4.75	$4.75	664,776
2019-03-07	$4.73	$4.84	$4.60	$4.76	$4.76	584,665
2019-03-06	$4.81	$4.95	$4.38	$4.76	$4.76	2,799,757
2019-03-05	$5.38	$5.41	$5.23	$5.27	$5.27	745,135
2019-03-04	$5.39	$5.40	$5.21	$5.36	$5.36	618,507
2019-03-01	$5.29	$5.40	$5.24	$5.38	$5.38	548,502
2019-02-28	$5.38	$5.38	$5.15	$5.23	$5.23	909,425
2019-02-27	$5.16	$5.45	$5.13	$5.38	$5.38	687,805
2019-02-26	$5.15	$5.23	$5.00	$5.16	$5.16	543,421
2019-02-25	$5.18	$5.26	$5.14	$5.15	$5.15	499,788
2019-02-22	$5.03	$5.15	$5.01	$5.14	$5.14	480,076
2019-02-21	$5.09	$5.11	$5.01	$5.03	$5.03	394,673
2019-02-20	$5.03	$5.15	$5.00	$5.09	$5.09	549,871
2019-02-19	$4.95	$5.05	$4.86	$5.01	$5.01	574,784
2019-02-15	$4.75	$4.99	$4.65	$4.95	$4.95	613,349
2019-02-14	$4.53	$4.75	$4.49	$4.71	$4.71	660,033
2019-02-13	$4.52	$4.57	$4.38	$4.57	$4.57	422,073
2019-02-12	$4.40	$4.58	$4.38	$4.50	$4.50	431,156
2019-02-11	$4.33	$4.38	$4.30	$4.35	$4.35	314,628
2019-02-08	$4.30	$4.38	$4.23	$4.32	$4.32	438,701
2019-02-07	$4.40	$4.60	$4.30	$4.31	$4.31	1,097,281
2019-02-06	$4.38	$4.46	$4.32	$4.41	$4.41	381,120
2019-02-05	$4.38	$4.48	$4.29	$4.38	$4.38	634,892
2019-02-04	$4.31	$4.39	$4.23	$4.38	$4.38	696,081
2019-02-01	$4.42	$4.56	$4.19	$4.29	$4.29	901,505
2019-01-31	$4.06	$4.50	$4.05	$4.39	$4.39	1,841,216
2019-01-30	$4.00	$4.05	$3.95	$4.02	$4.02	603,093
2019-01-29	$4.07	$4.11	$3.95	$3.96	$3.96	234,015
2019-01-28	$4.09	$4.18	$3.95	$4.04	$4.04	453,063
2019-01-25	$3.99	$4.09	$3.98	$4.09	$4.09	482,031
2019-01-24	$3.93	$4.00	$3.90	$3.94	$3.94	602,999
2019-01-23	$4.10	$4.17	$3.84	$3.93	$3.93	866,042
2019-01-22	$4.24	$4.25	$4.04	$4.09	$4.09	562,425
2019-01-18	$4.19	$4.28	$4.14	$4.24	$4.24	545,871
2019-01-17	$4.05	$4.23	$4.02	$4.17	$4.17	775,813
2019-01-16	$4.09	$4.24	$3.96	$4.06	$4.06	729,896
2019-01-15	$4.39	$4.44	$4.04	$4.06	$4.06	1,161,177
2019-01-14	$4.11	$4.45	$4.11	$4.37	$4.37	1,006,616
2019-01-11	$4.00	$4.16	$3.97	$4.10	$4.10	590,577
2019-01-10	$3.99	$4.07	$3.89	$3.99	$3.99	421,415
2019-01-09	$3.94	$4.10	$3.90	$3.99	$3.99	577,416
2019-01-08	$4.09	$4.15	$3.80	$3.90	$3.90	750,201
2019-01-07	$3.94	$4.09	$3.89	$4.07	$4.07	567,050
2019-01-04	$3.77	$4.00	$3.77	$3.96	$3.96	876,082
2019-01-03	$3.80	$3.87	$3.70	$3.73	$3.73	788,129
2019-01-02	$3.77	$3.91	$3.70	$3.84	$3.84	727,410
2018-12-31	$3.75	$3.87	$3.68	$3.81	$3.81	496,754
2018-12-28	$3.73	$3.82	$3.63	$3.75	$3.75	626,433
2018-12-27	$3.80	$3.81	$3.55	$3.70	$3.70	768,726
2018-12-26	$3.67	$3.81	$3.61	$3.79	$3.79	628,736
2018-12-24	$3.86	$3.95	$3.61	$3.64	$3.64	448,309
2018-12-21	$3.99	$4.05	$3.80	$3.87	$3.87	1,656,024
2018-12-20	$4.30	$4.33	$3.89	$4.00	$4.00	1,323,168
2018-12-19	$4.43	$4.50	$4.31	$4.33	$4.33	1,214,003
2018-12-18	$4.44	$4.50	$4.40	$4.45	$4.45	795,978
2018-12-17	$4.52	$4.62	$4.33	$4.43	$4.43	1,069,654
2018-12-14	$4.78	$4.83	$4.52	$4.59	$4.59	823,757
2018-12-13	$4.99	$5.04	$4.81	$4.84	$4.84	878,192
2018-12-12	$5.15	$5.29	$4.98	$5.00	$5.00	1,022,620
2018-12-11	$5.40	$5.44	$5.05	$5.12	$5.12	831,278
2018-12-10	$5.13	$5.40	$5.12	$5.28	$5.28	653,377
2018-12-07	$5.38	$5.45	$5.19	$5.22	$5.22	1,418,390
2018-12-06	$5.32	$5.42	$4.94	$5.40	$5.40	1,667,571
2018-12-04	$5.54	$5.57	$5.31	$5.34	$5.34	1,410,318
2018-12-03	$5.55	$5.72	$5.48	$5.57	$5.57	1,594,199
2018-11-30	$5.80	$5.85	$5.44	$5.47	$5.47	6,894,152
2018-11-29	$7.00	$7.11	$6.77	$7.00	$7.00	686,504
2018-11-28	$7.00	$7.44	$6.79	$7.02	$7.02	1,435,519
2018-11-27	$6.50	$7.20	$6.48	$7.00	$7.00	2,375,967
2018-11-26	$5.74	$6.50	$5.68	$6.48	$6.48	810,114
2018-11-23	$5.90	$5.98	$5.66	$5.67	$5.67	236,653
2018-11-21	$6.07	$6.16	$5.90	$5.95	$5.95	590,774
2018-11-20	$5.79	$6.10	$5.75	$6.07	$6.07	1,088,401
2018-11-19	$5.72	$5.92	$5.60	$5.86	$5.86	607,292
2018-11-16	$5.53	$5.80	$5.51	$5.76	$5.76	348,651
2018-11-15	$5.51	$5.65	$5.40	$5.56	$5.56	338,815
2018-11-14	$5.66	$5.81	$5.42	$5.54	$5.54	472,483
2018-11-13	$5.62	$5.74	$5.45	$5.61	$5.61	618,933
2018-11-12	$5.80	$5.88	$5.63	$5.64	$5.64	523,609
2018-11-09	$5.86	$5.86	$5.66	$5.81	$5.81	420,289
2018-11-08	$5.81	$5.95	$5.62	$5.87	$5.87	796,109
2018-11-07	$5.20	$5.90	$5.05	$5.81	$5.81	1,292,840
2018-11-06	$5.54	$5.74	$5.49	$5.54	$5.54	550,432
2018-11-05	$5.41	$5.53	$5.36	$5.52	$5.52	564,273
2018-11-02	$5.20	$5.49	$5.18	$5.33	$5.33	396,753
2018-11-01	$5.21	$5.29	$5.16	$5.16	$5.16	226,471
2018-10-31	$5.20	$5.33	$5.11	$5.19	$5.19	383,746
2018-10-30	$4.85	$5.16	$4.82	$5.14	$5.14	285,453
2018-10-29	$4.87	$5.00	$4.71	$4.85	$4.85	301,555
2018-10-26	$4.80	$4.95	$4.69	$4.83	$4.83	233,739
2018-10-25	$4.91	$4.94	$4.75	$4.85	$4.85	277,235
2018-10-24	$5.05	$5.10	$4.88	$4.88	$4.88	255,098
2018-10-23	$5.07	$5.08	$4.95	$5.03	$5.03	280,570
2018-10-22	$5.10	$5.14	$5.03	$5.11	$5.11	218,944
2018-10-19	$5.23	$5.40	$5.06	$5.11	$5.11	323,455
2018-10-18	$5.19	$5.25	$5.11	$5.21	$5.21	153,778
2018-10-17	$5.06	$5.29	$5.06	$5.21	$5.21	318,764
2018-10-16	$4.84	$5.11	$4.80	$5.07	$5.07	311,954
2018-10-15	$4.72	$4.83	$4.62	$4.81	$4.81	188,783
2018-10-12	$4.73	$4.83	$4.62	$4.71	$4.71	310,294
2018-10-11	$4.57	$4.80	$4.43	$4.68	$4.68	335,662
2018-10-10	$4.65	$4.65	$4.37	$4.56	$4.56	534,058
2018-10-09	$4.80	$4.88	$4.43	$4.62	$4.62	597,740
2018-10-08	$5.00	$5.05	$4.75	$4.85	$4.85	317,528
2018-10-05	$5.53	$5.54	$4.89	$4.90	$4.90	688,000
2018-10-04	$5.47	$5.69	$5.41	$5.52	$5.52	417,577
2018-10-03	$5.47	$5.70	$5.43	$5.46	$5.46	341,880
2018-10-02	$5.25	$5.55	$5.17	$5.45	$5.45	563,293
2018-10-01	$5.24	$5.24	$5.09	$5.20	$5.20	259,079
2018-09-28	$5.15	$5.20	$5.10	$5.20	$5.20	146,201
2018-09-27	$5.20	$5.25	$5.10	$5.15	$5.15	183,617
2018-09-26	$5.10	$5.20	$5.10	$5.20	$5.20	146,820
2018-09-25	$5.25	$5.28	$5.15	$5.15	$5.15	187,394
2018-09-24	$5.00	$5.30	$5.00	$5.25	$5.25	272,327
2018-09-21	$5.00	$5.15	$4.95	$5.05	$5.05	606,697
2018-09-20	$5.05	$5.05	$5.00	$5.00	$5.00	127,361
2018-09-19	$4.95	$5.05	$4.95	$5.00	$5.00	191,282
2018-09-18	$4.95	$5.05	$4.90	$5.00	$5.00	205,909
2018-09-17	$4.90	$4.95	$4.90	$4.95	$4.95	175,660
2018-09-14	$4.90	$4.95	$4.90	$4.95	$4.95	230,763
2018-09-13	$4.95	$5.00	$4.90	$4.90	$4.90	217,473
2018-09-12	$5.10	$5.10	$4.80	$4.95	$4.95	367,877
2018-09-11	$5.10	$5.15	$4.90	$5.05	$5.05	284,080
2018-09-10	$4.95	$5.20	$4.90	$5.20	$5.20	236,351
2018-09-07	$4.95	$5.05	$4.90	$5.00	$5.00	326,601
2018-09-06	$5.15	$5.17	$4.80	$5.05	$5.05	865,433
2018-09-05	$5.20	$5.23	$5.10	$5.15	$5.15	493,167
2018-09-04	$5.25	$5.30	$5.15	$5.20	$5.20	318,244
2018-08-31	$5.30	$5.40	$5.25	$5.25	$5.25	236,211
2018-08-30	$5.25	$5.33	$5.23	$5.30	$5.30	356,609
2018-08-29	$5.25	$5.30	$5.15	$5.25	$5.25	371,037
2018-08-28	$5.20	$5.25	$5.15	$5.20	$5.20	206,203
2018-08-27	$5.15	$5.30	$5.15	$5.20	$5.20	343,268
2018-08-24	$5.30	$5.30	$5.20	$5.25	$5.25	290,587
2018-08-23	$5.40	$5.40	$5.25	$5.30	$5.30	261,705
2018-08-22	$5.30	$5.40	$5.29	$5.35	$5.35	227,554
2018-08-21	$5.30	$5.35	$5.25	$5.30	$5.30	254,263
2018-08-20	$5.20	$5.35	$5.15	$5.25	$5.25	416,126
2018-08-17	$5.20	$5.20	$5.15	$5.20	$5.20	169,640
2018-08-16	$5.15	$5.25	$5.10	$5.25	$5.25	212,307
2018-08-15	$5.20	$5.20	$5.10	$5.10	$5.10	315,328
2018-08-14	$5.30	$5.30	$5.05	$5.15	$5.15	845,293
2018-08-13	$5.40	$5.40	$5.25	$5.35	$5.35	273,576
2018-08-10	$5.45	$5.45	$5.30	$5.40	$5.40	366,873
2018-08-09	$5.40	$5.45	$5.25	$5.40	$5.40	314,061
2018-08-08	$5.90	$6.15	$5.20	$5.35	$5.35	1,611,732
2018-08-07	$5.45	$5.55	$5.45	$5.55	$5.55	436,591
2018-08-06	$5.50	$5.50	$5.40	$5.45	$5.45	245,583
2018-08-03	$5.70	$5.75	$5.50	$5.55	$5.55	315,203
2018-08-02	$5.60	$5.70	$5.50	$5.70	$5.70	211,437
2018-08-01	$5.70	$5.75	$5.50	$5.60	$5.60	317,464
2018-07-31	$5.65	$5.85	$5.60	$5.70	$5.70	249,959
2018-07-30	$5.75	$5.78	$5.60	$5.60	$5.60	372,739
2018-07-27	$5.90	$5.95	$5.65	$5.75	$5.75	513,744
2018-07-26	$5.90	$6.00	$5.85	$6.00	$6.00	331,160
2018-07-25	$5.75	$5.95	$5.65	$5.90	$5.90	316,092
2018-07-24	$5.85	$6.00	$5.65	$5.70	$5.70	848,041
2018-07-23	$5.30	$5.85	$5.26	$5.75	$5.75	1,675,512
2018-07-20	$5.45	$5.48	$5.30	$5.30	$5.30	261,924
2018-07-19	$5.30	$5.45	$5.15	$5.40	$5.40	261,543
2018-07-18	$5.15	$5.25	$5.10	$5.20	$5.20	450,319
2018-07-17	$5.35	$5.50	$5.15	$5.15	$5.15	378,472
2018-07-16	$5.60	$5.64	$5.30	$5.40	$5.40	275,027
2018-07-13	$5.65	$5.80	$5.55	$5.60	$5.60	476,334
2018-07-12	$5.20	$5.65	$5.15	$5.60	$5.60	992,920
2018-07-11	$5.05	$5.20	$4.95	$5.20	$5.20	345,235
2018-07-10	$5.15	$5.15	$5.05	$5.10	$5.10	212,553
2018-07-09	$5.15	$5.20	$5.05	$5.15	$5.15	239,504
2018-07-06	$5.15	$5.22	$5.10	$5.15	$5.15	292,309
2018-07-05	$5.10	$5.20	$4.95	$5.15	$5.15	303,691
2018-07-03	$5.05	$5.15	$5.05	$5.10	$5.10	119,556
2018-07-02	$4.90	$5.10	$4.80	$5.05	$5.05	511,746
2018-06-29	$4.95	$5.05	$4.90	$4.95	$4.95	488,131
2018-06-28	$5.05	$5.08	$4.90	$4.90	$4.90	507,196
2018-06-27	$5.25	$5.30	$5.05	$5.05	$5.05	282,500
2018-06-26	$5.20	$5.30	$5.10	$5.20	$5.20	284,255
2018-06-25	$5.40	$5.40	$5.05	$5.15	$5.15	561,275
2018-06-22	$5.20	$5.40	$5.05	$5.35	$5.35	1,572,281
2018-06-21	$5.05	$5.05	$4.90	$5.00	$5.00	509,007
2018-06-20	$5.25	$5.30	$4.95	$5.05	$5.05	601,012
2018-06-19	$5.20	$5.35	$4.90	$5.25	$5.25	899,330
2018-06-18	$5.05	$5.35	$5.05	$5.25	$5.25	628,636
2018-06-15	$5.00	$5.38	$4.50	$5.05	$5.05	1,655,203
2018-06-14	$4.50	$5.05	$4.50	$5.00	$5.00	1,682,049
2018-06-13	$4.15	$4.50	$4.10	$4.45	$4.45	1,468,622
2018-06-12	$3.95	$4.15	$3.95	$4.10	$4.10	661,365
2018-06-11	$3.95	$4.00	$3.90	$3.95	$3.95	259,480
2018-06-08	$3.80	$4.00	$3.80	$3.95	$3.95	447,356
2018-06-07	$3.85	$3.90	$3.80	$3.80	$3.80	366,010
2018-06-06	$3.90	$3.90	$3.70	$3.75	$3.75	627,508
2018-06-05	$3.95	$3.95	$3.75	$3.95	$3.95	419,242
2018-06-04	$3.95	$4.00	$3.70	$3.85	$3.85	486,191
2018-06-01	$4.00	$4.10	$3.85	$3.95	$3.95	456,708
2018-05-31	$3.85	$4.08	$3.85	$4.00	$4.00	411,396
2018-05-30	$3.60	$3.85	$3.60	$3.80	$3.80	399,274
2018-05-29	$3.70	$3.73	$3.60	$3.60	$3.60	327,602
2018-05-25	$3.80	$3.80	$3.65	$3.75	$3.75	485,048
2018-05-24	$3.90	$3.90	$3.80	$3.80	$3.80	396,987
2018-05-23	$3.90	$3.93	$3.80	$3.90	$3.90	374,452
2018-05-22	$4.05	$4.05	$3.85	$3.95	$3.95	664,453
2018-05-21	$4.00	$4.05	$3.95	$4.00	$4.00	414,508
2018-05-18	$4.15	$4.15	$3.95	$4.00	$4.00	491,708
2018-05-17	$4.10	$4.20	$3.95	$4.15	$4.15	612,742
2018-05-16	$4.20	$4.20	$4.08	$4.10	$4.10	491,783
2018-05-15	$4.35	$4.35	$4.10	$4.20	$4.20	563,375
2018-05-14	$4.40	$4.55	$4.35	$4.40	$4.40	941,105
2018-05-11	$4.50	$4.52	$4.20	$4.30	$4.30	524,056
2018-05-10	$4.10	$4.50	$4.05	$4.50	$4.50	1,562,928
2018-05-09	$3.70	$4.20	$3.60	$4.00	$4.00	1,394,125
2018-05-08	$4.00	$4.10	$3.95	$4.00	$4.00	337,615
2018-05-07	$3.95	$4.05	$3.90	$4.00	$4.00	347,486
2018-05-04	$3.80	$3.95	$3.80	$3.95	$3.95	266,755
2018-05-03	$3.85	$3.88	$3.70	$3.80	$3.80	313,373
2018-05-02	$3.95	$4.00	$3.85	$3.85	$3.85	145,124
2018-05-01	$3.95	$4.00	$3.90	$3.95	$3.95	230,271
2018-04-30	$4.05	$4.05	$3.95	$3.95	$3.95	151,254
2018-04-27	$4.00	$4.05	$4.00	$4.00	$4.00	100,789
2018-04-26	$3.95	$4.05	$3.90	$4.00	$4.00	241,438
2018-04-25	$3.85	$3.95	$3.80	$3.95	$3.95	167,418
2018-04-24	$3.95	$3.98	$3.80	$3.85	$3.85	326,680
2018-04-23	$4.05	$4.10	$3.85	$3.95	$3.95	377,099
2018-04-20	$4.10	$4.15	$4.05	$4.05	$4.05	201,336
2018-04-19	$4.05	$4.20	$4.05	$4.15	$4.15	269,502
2018-04-18	$4.05	$4.05	$4.00	$4.00	$4.00	130,549
2018-04-17	$4.00	$4.25	$3.95	$4.05	$4.05	672,128
2018-04-16	$4.00	$4.04	$3.95	$4.00	$4.00	243,559
2018-04-13	$4.10	$4.15	$3.93	$4.00	$4.00	456,020
2018-04-12	$4.05	$4.15	$4.00	$4.10	$4.10	192,056
2018-04-11	$4.10	$4.25	$4.05	$4.05	$4.05	412,884
2018-04-10	$4.05	$4.15	$4.05	$4.10	$4.10	422,627
2018-04-09	$4.05	$4.10	$3.90	$4.05	$4.05	698,902
2018-04-06	$4.00	$4.05	$3.90	$4.00	$4.00	522,257
2018-04-05	$3.80	$4.00	$3.80	$4.00	$4.00	587,810
2018-04-04	$3.65	$3.85	$3.60	$3.80	$3.80	297,127
2018-04-03	$3.60	$3.70	$3.50	$3.65	$3.65	168,569
2018-04-02	$3.65	$3.75	$3.55	$3.55	$3.55	285,591
2018-03-29	$3.60	$3.70	$3.55	$3.65	$3.65	164,859
2018-03-28	$3.80	$3.80	$3.48	$3.60	$3.60	409,444
2018-03-27	$3.85	$3.95	$3.70	$3.75	$3.75	470,723
2018-03-26	$3.85	$3.85	$3.75	$3.80	$3.80	337,111
2018-03-23	$3.70	$3.80	$3.65	$3.75	$3.75	684,458
2018-03-22	$3.85	$3.90	$3.65	$3.70	$3.70	519,229
2018-03-21	$3.75	$3.90	$3.75	$3.85	$3.85	666,897
2018-03-20	$3.40	$3.90	$3.40	$3.70	$3.70	1,303,458
2018-03-19	$3.40	$3.45	$3.25	$3.35	$3.35	630,647
2018-03-16	$3.20	$3.45	$3.17	$3.40	$3.40	1,276,951
2018-03-15	$3.15	$3.20	$3.15	$3.15	$3.15	344,028
2018-03-14	$3.25	$3.25	$3.10	$3.10	$3.10	680,112
2018-03-13	$3.25	$3.25	$3.10	$3.25	$3.25	947,952
2018-03-12	$3.25	$3.25	$3.20	$3.25	$3.25	397,568
2018-03-09	$3.20	$3.25	$3.15	$3.25	$3.25	677,483
2018-03-08	$3.00	$3.25	$2.85	$3.20	$3.20	1,327,171
2018-03-07	$3.00	$3.05	$2.93	$3.00	$3.00	444,345
2018-03-06	$3.00	$3.05	$2.95	$3.00	$3.00	604,470
2018-03-05	$3.00	$3.05	$2.90	$3.00	$3.00	461,701
2018-03-02	$3.00	$3.10	$2.95	$3.00	$3.00	345,756
2018-03-01	$2.95	$3.10	$2.95	$3.00	$3.00	474,230
2018-02-28	$3.00	$3.05	$2.95	$3.00	$3.00	280,185
2018-02-27	$3.00	$3.10	$3.00	$3.00	$3.00	280,626
2018-02-26	$3.00	$3.15	$3.00	$3.05	$3.05	343,277
2018-02-23	$3.05	$3.10	$2.98	$3.05	$3.05	420,794
2018-02-22	$3.25	$3.25	$2.95	$3.05	$3.05	1,351,771
2018-02-21	$3.15	$3.25	$3.05	$3.20	$3.20	636,608
2018-02-20	$3.15	$3.25	$3.10	$3.15	$3.15	335,279
2018-02-16	$3.10	$3.25	$3.05	$3.15	$3.15	621,878
2018-02-15	$3.15	$3.15	$3.05	$3.15	$3.15	414,760
2018-02-14	$3.00	$3.15	$2.95	$3.10	$3.10	655,625
2018-02-13	$3.05	$3.14	$2.95	$3.00	$3.00	556,140
2018-02-12	$2.95	$3.10	$2.95	$3.00	$3.00	703,180
2018-02-09	$2.90	$2.95	$2.70	$2.90	$2.90	976,231
2018-02-08	$3.10	$3.15	$2.90	$2.90	$2.90	586,187
2018-02-07	$3.10	$3.20	$3.05	$3.05	$3.05	423,767
2018-02-06	$3.15	$3.20	$3.10	$3.10	$3.10	445,832
2018-02-05	$3.25	$3.25	$3.13	$3.20	$3.20	609,390
2018-02-02	$3.25	$3.30	$3.15	$3.20	$3.20	553,430
2018-02-01	$3.45	$3.48	$3.20	$3.25	$3.25	615,420
2018-01-31	$3.55	$3.60	$3.45	$3.45	$3.45	214,621
2018-01-30	$3.65	$3.65	$3.50	$3.50	$3.50	286,701
2018-01-29	$3.70	$3.70	$3.55	$3.65	$3.65	241,504
2018-01-26	$3.70	$3.70	$3.55	$3.70	$3.70	253,737
2018-01-25	$3.70	$3.78	$3.65	$3.65	$3.65	217,814
2018-01-24	$3.80	$3.85	$3.63	$3.75	$3.75	561,597
2018-01-23	$3.90	$3.90	$3.73	$3.75	$3.75	1,126,094
2018-01-22	$3.75	$3.75	$3.50	$3.55	$3.55	580,682
2018-01-19	$3.70	$3.75	$3.60	$3.70	$3.70	292,692
2018-01-18	$3.90	$3.90	$3.70	$3.75	$3.75	623,357
2018-01-17	$4.00	$4.10	$3.95	$4.00	$4.00	275,810
2018-01-16	$4.15	$4.15	$4.00	$4.00	$4.00	291,891
2018-01-12	$4.15	$4.15	$4.05	$4.10	$4.10	211,864
2018-01-11	$4.15	$4.18	$4.10	$4.10	$4.10	334,314
2018-01-10	$4.10	$4.15	$4.10	$4.15	$4.15	177,658
2018-01-09	$4.20	$4.20	$4.10	$4.15	$4.15	224,253
2018-01-08	$4.20	$4.20	$4.05	$4.20	$4.20	172,411
2018-01-05	$4.20	$4.25	$4.10	$4.20	$4.20	205,878
2018-01-04	$4.20	$4.25	$4.05	$4.15	$4.15	311,222
2018-01-03	$4.00	$4.20	$4.00	$4.15	$4.15	299,203
2018-01-02	$4.00	$4.05	$3.95	$3.95	$3.95	238,460
2017-12-29	$4.00	$4.05	$3.90	$4.05	$4.05	340,372
2017-12-28	$4.00	$4.05	$3.90	$4.00	$4.00	269,531
2017-12-27	$3.95	$4.00	$3.90	$4.00	$4.00	118,373
2017-12-26	$4.05	$4.05	$3.90	$3.95	$3.95	154,875
2017-12-22	$3.98	$4.05	$3.90	$4.00	$4.00	163,468
2017-12-21	$4.00	$4.05	$3.85	$4.00	$4.00	222,267
2017-12-20	$4.00	$4.05	$3.95	$4.00	$4.00	203,240
2017-12-19	$3.93	$4.00	$3.80	$4.00	$4.00	471,016
2017-12-18	$3.98	$4.00	$3.75	$3.90	$3.90	432,258
2017-12-15	$3.80	$4.00	$3.75	$3.95	$3.95	979,052
2017-12-14	$3.65	$3.78	$3.65	$3.75	$3.75	529,845
2017-12-13	$3.55	$3.70	$3.55	$3.70	$3.70	474,313
2017-12-12	$3.40	$3.55	$3.40	$3.55	$3.55	505,147
2017-12-11	$3.40	$3.50	$3.40	$3.45	$3.45	238,620
2017-12-08	$3.45	$3.50	$3.45	$3.50	$3.50	183,423
2017-12-07	$3.20	$3.45	$3.20	$3.40	$3.40	278,256
2017-12-06	$3.35	$3.40	$3.15	$3.25	$3.25	597,644
2017-12-05	$3.40	$3.45	$3.35	$3.35	$3.35	171,653
2017-12-04	$3.45	$3.50	$3.35	$3.35	$3.35	305,606
2017-12-01	$3.60	$3.60	$3.35	$3.35	$3.35	359,609
2017-11-30	$3.50	$3.60	$3.45	$3.55	$3.55	265,550
2017-11-29	$3.60	$3.65	$3.35	$3.45	$3.45	393,666
2017-11-28	$3.60	$3.70	$3.55	$3.60	$3.60	210,898
2017-11-27	$3.70	$3.75	$3.65	$3.65	$3.65	333,274
2017-11-24	$3.60	$3.70	$3.55	$3.70	$3.70	124,527
2017-11-22	$3.60	$3.68	$3.55	$3.60	$3.60	176,502
2017-11-21	$3.50	$3.60	$3.45	$3.60	$3.60	193,252
2017-11-20	$3.50	$3.55	$3.40	$3.55	$3.55	251,495
2017-11-17	$3.45	$3.50	$3.35	$3.45	$3.45	275,534
2017-11-16	$3.65	$3.70	$3.30	$3.45	$3.45	689,615
2017-11-15	$3.75	$3.80	$3.55	$3.60	$3.60	364,629
2017-11-14	$3.80	$3.85	$3.70	$3.75	$3.75	96,073
2017-11-13	$3.80	$3.85	$3.75	$3.80	$3.80	155,602
2017-11-10	$3.75	$3.90	$3.75	$3.85	$3.85	158,317
2017-11-09	$3.75	$3.80	$3.70	$3.80	$3.80	27,704
2017-11-08	$3.80	$3.90	$3.55	$3.75	$3.75	444,242
2017-11-07	$4.25	$4.28	$3.80	$3.90	$3.90	632,659
2017-11-06	$3.90	$4.20	$3.85	$4.15	$4.15	608,156
2017-11-03	$3.75	$3.80	$3.65	$3.80	$3.80	261,446
2017-11-02	$3.50	$3.70	$3.50	$3.70	$3.70	306,463
2017-11-01	$3.70	$3.75	$3.45	$3.45	$3.45	512,078
2017-10-31	$3.75	$3.75	$3.70	$3.75	$3.75	196,980
2017-10-30	$3.65	$3.75	$3.63	$3.70	$3.70	171,035
2017-10-27	$3.65	$3.75	$3.55	$3.75	$3.75	295,864
2017-10-26	$3.85	$3.85	$3.60	$3.65	$3.65	219,751
2017-10-25	$3.85	$3.85	$3.70	$3.80	$3.80	162,011
2017-10-24	$3.80	$3.85	$3.75	$3.80	$3.80	153,950
2017-10-23	$3.75	$3.85	$3.71	$3.85	$3.85	155,789
2017-10-20	$3.75	$3.80	$3.60	$3.75	$3.75	197,739
2017-10-19	$3.80	$3.80	$3.65	$3.75	$3.75	189,195
2017-10-18	$3.70	$3.95	$3.65	$3.80	$3.80	576,907
2017-10-17	$3.70	$3.75	$3.65	$3.70	$3.70	193,572
2017-10-16	$3.80	$3.80	$3.70	$3.75	$3.75	175,808
2017-10-13	$3.75	$3.80	$3.70	$3.75	$3.75	182,668
2017-10-12	$3.70	$3.80	$3.65	$3.70	$3.70	324,426
2017-10-11	$3.80	$3.85	$3.65	$3.75	$3.75	252,479
2017-10-10	$3.70	$3.83	$3.65	$3.80	$3.80	419,859
2017-10-09	$3.85	$3.89	$3.60	$3.65	$3.65	288,148
2017-10-06	$3.60	$3.85	$3.55	$3.80	$3.80	289,139
2017-10-05	$3.60	$3.65	$3.55	$3.65	$3.65	218,439
2017-10-04	$3.65	$3.80	$3.60	$3.60	$3.60	598,489
2017-10-03	$3.40	$3.70	$3.40	$3.65	$3.65	495,293
2017-10-02	$3.45	$3.45	$3.40	$3.45	$3.45	364,899
2017-09-29	$3.45	$3.50	$3.35	$3.40	$3.40	744,625
2017-09-28	$3.35	$3.45	$3.30	$3.45	$3.45	544,979
2017-09-27	$3.40	$3.45	$3.30	$3.30	$3.30	881,149
2017-09-26	$3.40	$3.43	$3.20	$3.25	$3.25	832,440
2017-09-25	$3.80	$3.90	$3.20	$3.30	$3.30	1,461,868
2017-09-22	$4.15	$4.20	$3.80	$3.85	$3.85	846,111
2017-09-21	$4.10	$4.25	$4.05	$4.25	$4.25	306,722
2017-09-20	$4.20	$4.20	$4.05	$4.15	$4.15	408,650
2017-09-19	$4.25	$4.25	$4.10	$4.15	$4.15	317,620
2017-09-18	$4.10	$4.25	$4.05	$4.20	$4.20	405,356
2017-09-15	$4.35	$4.35	$4.00	$4.10	$4.10	1,408,725
2017-09-14	$4.50	$4.50	$4.25	$4.30	$4.30	930,473
2017-09-13	$4.60	$4.80	$4.60	$4.60	$4.60	360,699
2017-09-12	$4.75	$4.95	$4.60	$4.60	$4.60	481,713
2017-09-11	$4.75	$4.80	$4.70	$4.75	$4.75	252,038
2017-09-08	$4.80	$4.82	$4.70	$4.80	$4.80	172,394
2017-09-07	$4.80	$4.85	$4.75	$4.80	$4.80	102,816
2017-09-06	$4.75	$4.85	$4.70	$4.85	$4.85	375,165
2017-09-05	$4.95	$4.95	$4.70	$4.75	$4.75	371,845
2017-09-01	$4.75	$5.00	$4.75	$5.00	$5.00	226,564
2017-08-31	$4.90	$4.95	$4.75	$4.75	$4.75	341,296
2017-08-30	$5.00	$5.00	$4.80	$4.85	$4.85	518,073
2017-08-29	$4.70	$5.00	$4.55	$4.95	$4.95	960,685
2017-08-28	$4.75	$4.75	$4.55	$4.70	$4.70	401,703
2017-08-25	$4.95	$5.00	$4.75	$4.75	$4.75	358,410
2017-08-24	$4.75	$5.00	$4.65	$4.95	$4.95	508,364
2017-08-23	$4.65	$4.75	$4.65	$4.75	$4.75	318,559
2017-08-22	$4.65	$4.70	$4.60	$4.65	$4.65	177,259
2017-08-21	$4.70	$4.75	$4.55	$4.65	$4.65	260,175
2017-08-18	$4.65	$4.80	$4.65	$4.75	$4.75	295,997
2017-08-17	$4.65	$4.80	$4.65	$4.70	$4.70	292,215
2017-08-16	$4.80	$4.80	$4.70	$4.70	$4.70	197,748
2017-08-15	$4.75	$4.85	$4.55	$4.80	$4.80	466,915
2017-08-14	$4.75	$4.85	$4.65	$4.75	$4.75	363,864
2017-08-11	$4.55	$4.75	$4.50	$4.75	$4.75	339,008
2017-08-10	$4.75	$4.85	$4.50	$4.65	$4.65	786,554
2017-08-09	$4.65	$5.00	$4.45	$4.90	$4.90	696,230
2017-08-08	$5.10	$5.15	$5.00	$5.00	$5.00	474,637
2017-08-07	$5.05	$5.15	$5.00	$5.10	$5.10	261,564
2017-08-04	$4.85	$5.15	$4.80	$5.05	$5.05	469,191
2017-08-03	$4.90	$4.98	$4.80	$4.85	$4.85	288,051
2017-08-02	$5.20	$5.20	$4.90	$4.95	$4.95	355,790
2017-08-01	$5.15	$5.25	$5.05	$5.20	$5.20	223,923
2017-07-31	$5.45	$5.45	$5.05	$5.15	$5.15	578,919
2017-07-28	$5.45	$5.50	$5.35	$5.40	$5.40	401,359
2017-07-27	$5.35	$5.45	$5.28	$5.35	$5.35	379,177
2017-07-26	$5.40	$5.45	$5.35	$5.35	$5.35	152,557
2017-07-25	$5.35	$5.60	$5.30	$5.40	$5.40	491,508
2017-07-24	$5.30	$5.40	$5.21	$5.40	$5.40	330,887
2017-07-21	$5.35	$5.35	$5.15	$5.30	$5.30	364,871
2017-07-20	$5.40	$5.50	$5.25	$5.30	$5.30	427,897
2017-07-19	$5.35	$5.48	$5.30	$5.40	$5.40	420,748
2017-07-18	$5.15	$5.45	$5.15	$5.35	$5.35	621,531
2017-07-17	$5.50	$5.55	$4.85	$5.05	$5.05	1,693,675
2017-07-14	$5.50	$5.65	$5.50	$5.60	$5.60	366,629
2017-07-13	$5.65	$5.70	$5.40	$5.50	$5.50	623,499
2017-07-12	$5.70	$5.76	$5.65	$5.70	$5.70	467,562
2017-07-11	$5.85	$5.90	$5.45	$5.75	$5.75	516,648
2017-07-10	$5.75	$5.95	$5.72	$5.80	$5.80	512,002
2017-07-07	$5.50	$5.75	$5.40	$5.75	$5.75	498,950
2017-07-06	$5.70	$5.70	$5.40	$5.55	$5.55	782,627
2017-07-05	$6.05	$6.10	$5.55	$5.75	$5.75	746,336
2017-07-03	$5.90	$6.05	$5.90	$6.05	$6.05	560,434
2017-06-30	$5.75	$5.95	$5.65	$5.85	$5.85	668,439
2017-06-29	$5.85	$5.85	$5.65	$5.75	$5.75	760,055
2017-06-28	$5.60	$5.85	$5.40	$5.85	$5.85	1,017,350
2017-06-27	$5.75	$5.80	$5.50	$5.60	$5.60	1,102,526
2017-06-26	$5.80	$5.85	$5.70	$5.85	$5.85	988,761
2017-06-23	$5.50	$5.70	$5.35	$5.70	$5.70	1,507,307
2017-06-22	$5.50	$5.50	$5.25	$5.50	$5.50	1,376,205
2017-06-21	$5.10	$5.40	$4.60	$5.40	$5.40	2,526,398
2017-06-20	$4.75	$5.30	$4.60	$5.20	$5.20	4,427,292
2017-06-19	$4.15	$4.35	$4.10	$4.35	$4.35	1,436,171
2017-06-16	$3.65	$4.00	$3.60	$4.00	$4.00	1,766,080
2017-06-15	$3.50	$3.65	$3.45	$3.65	$3.65	676,368
2017-06-14	$3.40	$3.50	$3.35	$3.50	$3.50	388,580
2017-06-13	$3.30	$3.40	$3.25	$3.40	$3.40	291,024
2017-06-12	$3.25	$3.40	$3.25	$3.35	$3.35	381,148
2017-06-09	$3.25	$3.30	$3.20	$3.30	$3.30	244,229
2017-06-08	$3.20	$3.25	$3.15	$3.25	$3.25	374,540
2017-06-07	$3.10	$3.20	$3.10	$3.20	$3.20	200,536
2017-06-06	$3.15	$3.20	$3.10	$3.15	$3.15	343,610
2017-06-05	$3.10	$3.25	$3.05	$3.25	$3.25	509,238
2017-06-02	$3.10	$3.15	$3.00	$3.10	$3.10	309,060
2017-06-01	$3.20	$3.25	$3.05	$3.10	$3.10	453,964
2017-05-31	$3.15	$3.30	$3.15	$3.20	$3.20	414,392
2017-05-30	$3.05	$3.20	$3.05	$3.15	$3.15	752,975
2017-05-26	$3.15	$3.15	$3.00	$3.10	$3.10	427,559
2017-05-25	$3.15	$3.15	$3.08	$3.15	$3.15	468,547
2017-05-24	$3.15	$3.15	$3.05	$3.15	$3.15	475,006
2017-05-23	$3.05	$3.15	$3.00	$3.10	$3.10	660,713
2017-05-22	$3.00	$3.05	$2.95	$3.00	$3.00	415,433
2017-05-19	$2.95	$3.00	$2.80	$3.00	$3.00	578,483
2017-05-18	$2.85	$2.95	$2.75	$2.90	$2.90	722,970
2017-05-17	$2.75	$2.80	$2.65	$2.75	$2.75	506,509
2017-05-16	$2.80	$2.80	$2.75	$2.80	$2.80	320,118
2017-05-15	$2.75	$2.85	$2.75	$2.80	$2.80	283,599
2017-05-12	$2.80	$2.85	$2.75	$2.75	$2.75	524,205
2017-05-11	$2.90	$2.90	$2.80	$2.80	$2.80	578,211
2017-05-10	$3.00	$3.00	$2.85	$2.95	$2.95	331,710
2017-05-09	$3.00	$3.00	$2.75	$2.85	$2.85	549,459
2017-05-08	$2.95	$3.00	$2.90	$3.00	$3.00	166,490
2017-05-05	$2.90	$2.95	$2.90	$2.95	$2.95	118,591
2017-05-04	$2.95	$3.00	$2.90	$2.90	$2.90	199,876
2017-05-03	$3.00	$3.05	$2.95	$3.00	$3.00	188,590
2017-05-02	$2.95	$3.05	$2.90	$3.00	$3.00	182,032
2017-05-01	$3.05	$3.05	$2.80	$2.95	$2.95	645,244
2017-04-28	$2.90	$3.05	$2.85	$3.00	$3.00	489,581
2017-04-27	$2.95	$2.95	$2.80	$2.90	$2.90	655,320
2017-04-26	$2.90	$3.00	$2.90	$2.95	$2.95	199,031
2017-04-25	$2.90	$2.95	$2.85	$2.95	$2.95	245,326
2017-04-24	$2.80	$2.90	$2.75	$2.85	$2.85	270,653
2017-04-21	$2.75	$2.85	$2.70	$2.75	$2.75	490,891
2017-04-20	$2.80	$2.80	$2.75	$2.75	$2.75	181,702
2017-04-19	$2.80	$2.85	$2.75	$2.75	$2.75	135,031
2017-04-18	$2.75	$2.85	$2.75	$2.80	$2.80	151,193
2017-04-17	$2.85	$2.90	$2.75	$2.75	$2.75	298,286
2017-04-13	$2.95	$3.00	$2.85	$2.90	$2.90	227,763
2017-04-12	$2.95	$3.00	$2.90	$2.95	$2.95	153,660
2017-04-11	$3.00	$3.05	$2.90	$2.95	$2.95	241,013
2017-04-10	$2.95	$3.00	$2.90	$3.00	$3.00	173,992
2017-04-07	$2.85	$3.00	$2.85	$3.00	$3.00	201,832
2017-04-06	$2.95	$2.95	$2.85	$2.85	$2.85	155,165
2017-04-05	$3.10	$3.10	$2.90	$2.95	$2.95	390,714
2017-04-04	$2.95	$3.10	$2.95	$3.05	$3.05	409,449
2017-04-03	$2.80	$3.00	$2.75	$2.95	$2.95	740,530
2017-03-31	$2.75	$2.80	$2.75	$2.80	$2.80	217,717
2017-03-30	$2.70	$2.80	$2.65	$2.80	$2.80	305,868
2017-03-29	$2.70	$2.70	$2.65	$2.65	$2.65	279,542
2017-03-28	$2.65	$2.70	$2.65	$2.65	$2.65	335,799
2017-03-27	$2.70	$2.75	$2.65	$2.70	$2.70	315,274
2017-03-24	$2.80	$2.80	$2.70	$2.70	$2.70	285,392
2017-03-23	$2.65	$2.80	$2.65	$2.75	$2.75	362,777
2017-03-22	$2.75	$2.80	$2.65	$2.65	$2.65	517,044
2017-03-21	$2.75	$2.80	$2.70	$2.80	$2.80	408,204
2017-03-20	$2.80	$2.85	$2.75	$2.75	$2.75	467,509
2017-03-17	$2.95	$3.15	$2.75	$2.75	$2.75	2,136,751
2017-03-16	$2.80	$2.85	$2.75	$2.75	$2.75	746,554
2017-03-15	$2.80	$2.85	$2.75	$2.80	$2.80	585,095
2017-03-14	$2.90	$2.93	$2.75	$2.80	$2.80	430,825
2017-03-13	$2.90	$3.00	$2.85	$2.90	$2.90	268,393
2017-03-10	$2.95	$2.99	$2.80	$2.80	$2.80	267,909
2017-03-09	$2.90	$2.95	$2.90	$2.90	$2.90	255,068
2017-03-08	$3.00	$3.05	$2.90	$2.95	$2.95	379,018
2017-03-07	$3.10	$3.10	$3.00	$3.00	$3.00	256,579
2017-03-06	$3.10	$3.25	$3.05	$3.10	$3.10	192,687
2017-03-03	$3.25	$3.30	$3.10	$3.15	$3.15	243,064
2017-03-02	$3.55	$3.55	$3.15	$3.20	$3.20	585,721
2017-03-01	$3.50	$3.50	$3.40	$3.50	$3.50	161,161
2017-02-28	$3.60	$3.70	$3.45	$3.45	$3.45	516,141
2017-02-27	$3.55	$3.65	$3.55	$3.60	$3.60	530,856
2017-02-24	$3.35	$3.50	$3.35	$3.50	$3.50	504,192
2017-02-23	$3.35	$3.40	$3.25	$3.35	$3.35	259,987
2017-02-22	$3.30	$3.40	$3.20	$3.35	$3.35	454,513
2017-02-21	$3.35	$3.35	$3.25	$3.30	$3.30	442,207
2017-02-17	$3.30	$3.30	$3.20	$3.30	$3.30	178,941
2017-02-16	$3.30	$3.35	$3.20	$3.25	$3.25	278,749
2017-02-15	$3.10	$3.30	$3.10	$3.30	$3.30	584,685
2017-02-14	$3.10	$3.10	$3.05	$3.10	$3.10	346,868
2017-02-13	$3.05	$3.10	$3.00	$3.10	$3.10	261,224
2017-02-10	$3.05	$3.10	$3.00	$3.05	$3.05	246,768
2017-02-09	$3.05	$3.10	$3.00	$3.05	$3.05	169,677
2017-02-08	$3.05	$3.05	$3.00	$3.05	$3.05	198,616
2017-02-07	$3.05	$3.10	$3.00	$3.05	$3.05	354,403
2017-02-06	$3.10	$3.10	$3.05	$3.10	$3.10	185,304
2017-02-03	$3.05	$3.10	$3.00	$3.10	$3.10	270,066
2017-02-02	$3.05	$3.10	$3.00	$3.10	$3.10	110,264
2017-02-01	$3.05	$3.10	$3.00	$3.10	$3.10	249,757
2017-01-31	$3.05	$3.10	$2.95	$3.05	$3.05	403,407
2017-01-30	$3.00	$3.05	$3.00	$3.05	$3.05	180,202
2017-01-27	$3.00	$3.05	$3.00	$3.00	$3.00	101,737
2017-01-26	$3.05	$3.05	$3.00	$3.05	$3.05	123,731
2017-01-25	$3.05	$3.05	$2.95	$3.05	$3.05	305,648
2017-01-24	$3.00	$3.05	$2.95	$3.05	$3.05	180,808
2017-01-23	$3.00	$3.05	$2.95	$3.00	$3.00	132,234
2017-01-20	$2.95	$3.05	$2.95	$3.05	$3.05	193,086
2017-01-19	$3.00	$3.00	$2.95	$2.95	$2.95	70,413
2017-01-18	$2.95	$3.00	$2.95	$2.95	$2.95	112,565
2017-01-17	$3.05	$3.10	$2.95	$3.00	$3.00	294,934
2017-01-13	$3.00	$3.05	$2.95	$3.05	$3.05	223,802
2017-01-12	$3.00	$3.05	$2.85	$2.95	$2.95	321,373
2017-01-11	$2.95	$3.05	$2.95	$3.05	$3.05	518,353
2017-01-10	$2.80	$2.95	$2.80	$2.95	$2.95	424,426
2017-01-09	$2.75	$2.80	$2.75	$2.80	$2.80	215,635
2017-01-06	$2.75	$2.80	$2.75	$2.80	$2.80	144,507
2017-01-05	$2.75	$2.80	$2.75	$2.75	$2.75	161,349
2017-01-04	$2.70	$2.75	$2.65	$2.70	$2.70	333,589
2017-01-03	$2.60	$2.70	$2.55	$2.70	$2.70	355,603
2016-12-30	$2.70	$2.73	$2.55	$2.55	$2.55	890,059
2016-12-29	$2.75	$2.80	$2.70	$2.70	$2.70	317,691
2016-12-28	$2.80	$2.85	$2.75	$2.75	$2.75	252,201
2016-12-27	$2.75	$2.85	$2.75	$2.85	$2.85	350,506
2016-12-23	$2.85	$2.85	$2.75	$2.80	$2.80	236,161
2016-12-22	$2.85	$2.85	$2.80	$2.85	$2.85	136,644
2016-12-21	$3.00	$3.00	$2.75	$2.80	$2.80	368,464
2016-12-20	$3.00	$3.05	$2.95	$2.95	$2.95	336,244
2016-12-19	$2.95	$3.00	$2.92	$3.00	$3.00	315,078
2016-12-16	$2.80	$2.90	$2.80	$2.90	$2.90	487,964
2016-12-15	$2.85	$2.85	$2.80	$2.80	$2.80	216,909
2016-12-14	$2.90	$3.00	$2.80	$2.85	$2.85	280,536
2016-12-13	$3.05	$3.05	$2.90	$2.95	$2.95	444,138
2016-12-12	$2.95	$3.05	$2.95	$3.05	$3.05	234,645
2016-12-09	$2.95	$3.00	$2.95	$3.00	$3.00	341,540
2016-12-08	$2.95	$3.00	$2.95	$2.95	$2.95	347,786
2016-12-07	$2.95	$3.00	$2.90	$2.95	$2.95	538,425
2016-12-06	$2.95	$2.95	$2.90	$2.95	$2.95	210,647
2016-12-05	$2.95	$2.95	$2.85	$2.95	$2.95	169,942
2016-12-02	$2.90	$2.95	$2.85	$2.85	$2.85	156,151
2016-12-01	$2.85	$2.95	$2.85	$2.90	$2.90	143,361
2016-11-30	$3.00	$3.00	$2.85	$2.90	$2.90	205,655
2016-11-29	$3.00	$3.05	$2.95	$2.95	$2.95	310,928
2016-11-28	$3.00	$3.00	$2.90	$2.95	$2.95	260,221
2016-11-25	$2.90	$2.95	$2.80	$2.95	$2.95	166,602
2016-11-23	$2.65	$2.90	$2.65	$2.90	$2.90	433,094
2016-11-22	$2.65	$2.70	$2.65	$2.70	$2.70	244,389
2016-11-21	$2.70	$2.75	$2.65	$2.70	$2.70	291,307
2016-11-18	$2.75	$2.80	$2.70	$2.75	$2.75	182,033
2016-11-17	$2.85	$2.85	$2.75	$2.75	$2.75	233,812
2016-11-16	$2.80	$2.85	$2.75	$2.80	$2.80	195,809
2016-11-15	$2.85	$2.90	$2.75	$2.75	$2.75	272,486
2016-11-14	$3.00	$3.00	$2.85	$2.90	$2.90	148,136
2016-11-11	$2.85	$2.90	$2.85	$2.90	$2.90	381,307
2016-11-10	$2.90	$2.95	$2.85	$2.90	$2.90	386,238
2016-11-09	$2.60	$3.00	$2.50	$3.00	$3.00	1,111,282
2016-11-08	$3.00	$3.25	$3.00	$3.20	$3.20	653,353
2016-11-07	$2.95	$2.95	$2.85	$2.90	$2.90	566,031
2016-11-04	$2.90	$2.95	$2.85	$2.85	$2.85	316,427
2016-11-03	$2.90	$2.95	$2.90	$2.90	$2.90	140,687
2016-11-02	$2.95	$2.97	$2.90	$2.90	$2.90	236,407
2016-11-01	$3.10	$3.10	$2.90	$3.00	$3.00	466,383
2016-10-31	$3.15	$3.15	$3.00	$3.10	$3.10	257,049
2016-10-28	$3.15	$3.15	$3.10	$3.15	$3.15	129,914
2016-10-27	$3.15	$3.20	$3.10	$3.15	$3.15	302,989
2016-10-26	$3.30	$3.30	$3.10	$3.10	$3.10	220,394
2016-10-25	$3.25	$3.35	$3.25	$3.30	$3.30	268,161
2016-10-24	$3.30	$3.35	$3.25	$3.30	$3.30	130,698
2016-10-21	$3.20	$3.30	$3.20	$3.30	$3.30	171,104
2016-10-20	$3.20	$3.25	$3.20	$3.25	$3.25	384,739
2016-10-19	$3.15	$3.20	$3.10	$3.20	$3.20	238,748
2016-10-18	$3.15	$3.25	$3.15	$3.15	$3.15	268,849
2016-10-17	$3.25	$3.25	$3.10	$3.15	$3.15	354,066
2016-10-14	$3.13	$3.24	$3.11	$3.21	$3.21	396,723
2016-10-13	$3.16	$3.18	$3.10	$3.10	$3.10	270,671
2016-10-12	$3.20	$3.23	$3.16	$3.16	$3.16	247,086
2016-10-11	$3.20	$3.23	$3.17	$3.19	$3.19	322,628
2016-10-10	$3.20	$3.24	$3.18	$3.20	$3.20	391,020
2016-10-07	$3.33	$3.35	$3.17	$3.19	$3.19	853,312
2016-10-06	$3.19	$3.25	$3.12	$3.18	$3.18	384,227
2016-10-05	$3.08	$3.18	$3.05	$3.18	$3.18	377,656
2016-10-04	$3.12	$3.18	$3.04	$3.05	$3.05	451,249
2016-10-03	$3.15	$3.25	$3.11	$3.12	$3.12	439,403
2016-09-30	$3.15	$3.21	$3.12	$3.16	$3.16	400,454
2016-09-29	$3.17	$3.18	$3.12	$3.16	$3.16	519,688
2016-09-28	$3.10	$3.20	$3.06	$3.15	$3.15	395,865
2016-09-27	$2.97	$3.13	$2.97	$3.10	$3.10	817,111
2016-09-26	$3.02	$3.06	$2.93	$2.99	$2.99	433,687
2016-09-23	$2.98	$3.08	$2.98	$3.02	$3.02	817,020
2016-09-22	$2.93	$2.99	$2.93	$2.96	$2.96	556,927
2016-09-21	$2.95	$3.05	$2.90	$2.93	$2.93	447,360
2016-09-20	$2.97	$3.06	$2.92	$2.94	$2.94	454,755
2016-09-19	$2.99	$3.02	$2.90	$2.99	$2.99	562,474
2016-09-16	$3.03	$3.04	$2.96	$2.99	$2.99	661,087
2016-09-15	$3.05	$3.05	$2.95	$3.02	$3.02	267,737
2016-09-14	$2.99	$3.07	$2.93	$3.02	$3.02	314,767
2016-09-13	$3.18	$3.18	$2.90	$2.98	$2.98	935,569
2016-09-12	$3.18	$3.21	$3.15	$3.18	$3.18	740,363
2016-09-09	$3.31	$3.32	$3.22	$3.22	$3.22	777,064
2016-09-08	$3.31	$3.34	$3.22	$3.33	$3.33	886,728
2016-09-07	$3.28	$3.28	$3.19	$3.19	$3.19	466,700
2016-09-06	$3.28	$3.30	$3.25	$3.25	$3.25	285,796
2016-09-02	$3.20	$3.27	$3.17	$3.26	$3.26	472,015
2016-09-01	$3.17	$3.20	$3.14	$3.20	$3.20	537,709
2016-08-31	$3.12	$3.18	$3.11	$3.18	$3.18	388,924
2016-08-30	$3.24	$3.24	$3.13	$3.15	$3.15	503,588
2016-08-29	$3.25	$3.31	$3.19	$3.20	$3.20	630,298
2016-08-26	$3.24	$3.32	$3.19	$3.24	$3.24	476,698
2016-08-25	$3.19	$3.24	$3.18	$3.23	$3.23	414,850
2016-08-24	$3.21	$3.26	$3.19	$3.21	$3.21	547,439
2016-08-23	$3.25	$3.29	$3.20	$3.22	$3.22	389,058
2016-08-22	$3.26	$3.26	$3.16	$3.24	$3.24	518,889
2016-08-19	$3.31	$3.31	$3.22	$3.26	$3.26	578,185
2016-08-18	$3.28	$3.34	$3.27	$3.28	$3.28	500,077
2016-08-17	$3.29	$3.31	$3.24	$3.25	$3.25	477,530
2016-08-16	$3.28	$3.35	$3.25	$3.29	$3.29	608,197
2016-08-15	$3.25	$3.36	$3.21	$3.30	$3.30	1,031,163
2016-08-12	$3.40	$3.40	$3.21	$3.23	$3.23	845,597
2016-08-11	$3.44	$3.46	$3.32	$3.38	$3.38	1,096,206
2016-08-10	$3.40	$3.48	$3.26	$3.37	$3.37	1,472,408
2016-08-09	$3.60	$3.70	$3.45	$3.49	$3.49	7,304,782
2016-08-08	$3.10	$3.27	$3.02	$3.19	$3.19	2,365,571
2016-08-05	$2.86	$3.00	$2.81	$2.97	$2.97	1,754,415
2016-08-04	$2.86	$2.89	$2.78	$2.78	$2.78	565,337
2016-08-03	$2.87	$2.88	$2.83	$2.85	$2.85	389,355
2016-08-02	$2.98	$3.00	$2.84	$2.84	$2.84	728,937
2016-08-01	$2.99	$3.05	$2.91	$2.94	$2.94	399,516
2016-07-29	$3.03	$3.06	$2.92	$3.02	$3.02	380,025
2016-07-28	$3.04	$3.07	$3.00	$3.03	$3.03	360,262
2016-07-27	$3.15	$3.15	$3.06	$3.06	$3.06	313,558
2016-07-26	$3.05	$3.14	$3.05	$3.12	$3.12	389,598
2016-07-25	$3.05	$3.15	$3.03	$3.07	$3.07	389,809
2016-07-22	$3.08	$3.10	$2.97	$3.06	$3.06	416,486
2016-07-21	$3.14	$3.19	$3.03	$3.09	$3.09	572,720
2016-07-20	$3.10	$3.20	$3.04	$3.16	$3.16	781,872
2016-07-19	$3.14	$3.15	$3.07	$3.09	$3.09	403,845
2016-07-18	$3.06	$3.19	$2.98	$3.17	$3.17	798,051
2016-07-15	$3.06	$3.14	$3.01	$3.10	$3.10	892,992
2016-07-14	$2.80	$3.11	$2.74	$3.01	$3.01	1,765,430
2016-07-13	$2.83	$2.88	$2.74	$2.75	$2.75	821,946
2016-07-12	$2.89	$2.90	$2.84	$2.84	$2.84	506,547
2016-07-11	$2.81	$2.90	$2.75	$2.84	$2.84	642,861
2016-07-08	$2.88	$2.90	$2.79	$2.82	$2.82	541,940
2016-07-07	$2.86	$2.94	$2.80	$2.84	$2.84	615,879
2016-07-06	$2.86	$2.93	$2.80	$2.85	$2.85	487,854
2016-07-05	$2.94	$3.00	$2.86	$2.88	$2.88	466,217
2016-07-01	$3.08	$3.12	$2.98	$3.00	$3.00	469,182
2016-06-30	$3.05	$3.14	$2.98	$3.07	$3.07	756,274
2016-06-29	$2.89	$3.08	$2.81	$3.05	$3.05	1,156,141
2016-06-28	$2.77	$2.84	$2.70	$2.80	$2.80	726,789
2016-06-27	$2.88	$2.89	$2.66	$2.67	$2.67	1,083,466
2016-06-24	$2.92	$3.03	$2.88	$2.96	$2.96	1,306,754
2016-06-23	$3.01	$3.16	$3.01	$3.10	$3.10	876,421
2016-06-22	$3.35	$3.35	$3.00	$3.01	$3.01	713,625
2016-06-21	$3.28	$3.33	$3.19	$3.27	$3.27	810,193
2016-06-20	$3.35	$3.44	$3.26	$3.33	$3.33	957,018
2016-06-17	$3.06	$3.30	$3.01	$3.28	$3.28	1,490,460
2016-06-16	$2.95	$3.08	$2.82	$3.04	$3.04	774,986
2016-06-15	$2.94	$3.14	$2.90	$2.96	$2.96	1,020,118
2016-06-14	$2.97	$3.04	$2.82	$2.89	$2.89	1,005,845
2016-06-13	$3.16	$3.20	$2.92	$2.95	$2.95	1,311,268
2016-06-10	$3.27	$3.31	$3.11	$3.19	$3.19	1,032,246
2016-06-09	$3.34	$3.34	$3.24	$3.28	$3.28	513,650
2016-06-08	$3.32	$3.39	$3.28	$3.35	$3.35	771,111
2016-06-07	$3.28	$3.42	$3.26	$3.28	$3.28	1,157,563
2016-06-06	$3.27	$3.34	$3.20	$3.26	$3.26	693,509
2016-06-03	$3.32	$3.32	$3.18	$3.21	$3.21	1,130,288
2016-06-02	$3.28	$3.56	$3.25	$3.29	$3.29	1,976,513
2016-06-01	$3.50	$3.70	$3.23	$3.29	$3.29	2,828,810
2016-05-31	$3.76	$4.06	$3.54	$3.59	$3.59	6,040,344
2016-05-27	$2.87	$3.88	$2.80	$3.74	$3.74	19,962,713
2016-05-26	$2.77	$2.80	$2.61	$2.63	$2.63	817,268
2016-05-25	$2.69	$2.79	$2.48	$2.75	$2.75	847,421
2016-05-24	$2.74	$2.87	$2.62	$2.72	$2.72	1,160,128
2016-05-23	$2.67	$2.75	$2.59	$2.69	$2.69	1,106,759
2016-05-20	$2.33	$2.54	$2.31	$2.52	$2.52	671,968
2016-05-19	$2.28	$2.39	$2.28	$2.32	$2.32	696,619
2016-05-18	$2.24	$2.34	$2.21	$2.28	$2.28	460,372
2016-05-17	$2.33	$2.33	$2.23	$2.26	$2.26	642,077
2016-05-16	$2.28	$2.33	$2.23	$2.32	$2.32	626,609
2016-05-13	$2.22	$2.31	$2.16	$2.24	$2.24	935,685
2016-05-12	$2.26	$2.30	$2.20	$2.22	$2.22	1,083,321
2016-05-11	$2.40	$2.41	$2.19	$2.26	$2.26	2,846,297
2016-05-10	$2.32	$2.46	$2.19	$2.42	$2.42	2,005,100
2016-05-09	$2.48	$2.52	$2.38	$2.48	$2.48	870,678
2016-05-06	$2.60	$2.65	$2.42	$2.46	$2.46	1,143,589
2016-05-05	$3.00	$3.03	$2.63	$2.64	$2.64	1,744,582
2016-05-04	$2.88	$3.00	$2.85	$2.97	$2.97	1,085,513
2016-05-03	$3.13	$3.14	$2.77	$2.87	$2.87	1,661,786
2016-05-02	$3.34	$3.34	$3.14	$3.21	$3.21	628,166
2016-04-29	$3.41	$3.49	$3.30	$3.34	$3.34	550,901
2016-04-28	$3.57	$3.69	$3.37	$3.40	$3.40	1,167,822
2016-04-27	$3.40	$3.73	$3.36	$3.60	$3.60	1,639,545
2016-04-26	$3.31	$3.40	$3.25	$3.34	$3.34	834,192
2016-04-25	$3.42	$3.46	$3.20	$3.30	$3.30	976,040
2016-04-22	$3.39	$3.55	$3.26	$3.37	$3.37	2,140,596
2016-04-21	$3.00	$3.28	$2.92	$3.17	$3.17	2,185,487
2016-04-20	$2.90	$3.08	$2.86	$3.04	$3.04	1,450,169
2016-04-19	$3.04	$3.08	$2.96	$3.01	$3.01	841,920
2016-04-18	$2.96	$3.02	$2.86	$3.02	$3.02	1,118,956
2016-04-15	$3.19	$3.23	$3.01	$3.09	$3.09	2,104,627
2016-04-14	$2.97	$3.33	$2.65	$3.01	$3.01	3,442,186
2016-04-13	$3.08	$3.09	$2.91	$2.99	$2.99	1,339,575
2016-04-12	$3.00	$3.15	$2.96	$3.09	$3.09	819,530
2016-04-11	$3.09	$3.12	$2.93	$3.02	$3.02	1,202,996
2016-04-08	$3.06	$3.14	$2.99	$3.06	$3.06	1,959,647
2016-04-07	$3.30	$3.40	$2.90	$3.01	$3.01	5,928,907
2016-04-06	$2.53	$3.17	$2.53	$3.08	$3.08	5,975,611
2016-04-05	$2.42	$2.58	$2.32	$2.45	$2.45	1,400,695
2016-04-04	$2.57	$2.60	$2.36	$2.42	$2.42	1,156,034
2016-04-01	$2.63	$2.67	$2.55	$2.55	$2.55	621,240
2016-03-31	$2.62	$2.73	$2.54	$2.65	$2.65	786,412
2016-03-30	$2.60	$2.70	$2.55	$2.62	$2.62	1,160,739
2016-03-29	$2.68	$2.68	$2.41	$2.56	$2.56	1,991,242
2016-03-28	$2.79	$2.94	$2.70	$2.72	$2.72	1,253,302
2016-03-24	$2.96	$2.97	$2.69	$2.76	$2.76	1,198,562
2016-03-23	$3.27	$3.28	$2.92	$2.96	$2.96	1,987,027
2016-03-22	$3.56	$3.63	$3.26	$3.32	$3.32	3,033,984
2016-03-21	$3.58	$3.60	$3.35	$3.36	$3.36	1,019,044
2016-03-18	$3.46	$3.65	$3.29	$3.57	$3.57	1,760,866
2016-03-17	$3.42	$3.52	$3.34	$3.46	$3.46	1,396,843
2016-03-16	$3.65	$3.72	$3.52	$3.62	$3.62	958,451
2016-03-15	$3.93	$3.96	$3.45	$3.65	$3.65	2,757,638
2016-03-14	$4.20	$4.22	$3.92	$3.96	$3.96	1,486,169
2016-03-11	$4.13	$4.23	$4.08	$4.19	$4.19	970,810
2016-03-10	$4.24	$4.43	$4.08	$4.09	$4.09	1,716,946
2016-03-09	$4.37	$4.44	$4.07	$4.22	$4.22	1,846,319
2016-03-08	$4.94	$4.94	$4.03	$4.17	$4.17	4,020,367
2016-03-07	$4.98	$5.50	$4.98	$5.21	$5.21	1,215,296
2016-03-04	$4.95	$5.07	$4.78	$4.94	$4.94	1,838,538
2016-03-03	$4.99	$5.00	$4.63	$4.70	$4.70	1,527,157
2016-03-02	$6.68	$6.86	$4.51	$4.89	$4.89	2,465,035
2016-03-01	$7.07	$7.22	$6.17	$6.52	$6.52	993,954
2016-02-29	$7.96	$8.30	$7.85	$7.89	$7.89	389,073
2016-02-26	$8.01	$8.30	$7.70	$7.93	$7.93	1,744,855
2016-02-25	$5.51	$5.97	$5.41	$5.89	$5.89	337,776
2016-02-24	$5.46	$5.85	$5.44	$5.51	$5.51	299,771
2016-02-23	$5.84	$6.01	$5.62	$5.63	$5.63	168,658
2016-02-22	$5.83	$6.08	$5.80	$5.85	$5.85	164,896
2016-02-19	$5.97	$5.97	$5.76	$5.79	$5.79	148,419
2016-02-18	$6.05	$6.08	$5.92	$5.99	$5.99	173,152
2016-02-17	$5.97	$6.15	$5.90	$6.06	$6.06	239,105
2016-02-16	$5.70	$6.37	$5.52	$5.96	$5.96	280,764
2016-02-12	$6.16	$6.38	$5.44	$5.45	$5.45	690,898
2016-02-11	$7.06	$7.06	$6.16	$6.27	$6.27	288,934
2016-02-10	$7.64	$7.92	$7.15	$7.19	$7.19	1,002,555
2016-02-09	$7.83	$7.98	$7.73	$7.77	$7.77	184,634
2016-02-08	$8.00	$8.04	$7.77	$7.93	$7.93	195,057
2016-02-05	$8.24	$8.27	$8.00	$8.05	$8.05	240,171
2016-02-04	$8.40	$8.57	$8.19	$8.30	$8.30	169,364
2016-02-03	$8.50	$8.52	$8.00	$8.40	$8.40	132,423
2016-02-02	$8.43	$8.59	$8.35	$8.48	$8.48	133,979
2016-02-01	$8.22	$8.82	$8.10	$8.53	$8.53	151,869
2016-01-29	$8.33	$8.50	$7.99	$8.30	$8.30	252,186
2016-01-28	$8.13	$8.45	$7.98	$8.33	$8.33	112,807
2016-01-27	$7.91	$8.28	$7.86	$8.04	$8.04	139,842
2016-01-26	$7.74	$8.09	$7.67	$8.02	$8.02	159,188
2016-01-25	$8.46	$8.46	$7.70	$7.74	$7.74	177,955
2016-01-22	$8.52	$8.77	$8.18	$8.51	$8.51	101,888
2016-01-21	$8.62	$8.83	$8.11	$8.38	$8.38	208,650
2016-01-20	$7.39	$8.72	$7.36	$8.66	$8.66	316,583
2016-01-19	$9.14	$9.20	$7.50	$7.77	$7.77	463,606
2016-01-15	$9.13	$9.47	$8.75	$9.12	$9.12	183,470
2016-01-14	$8.92	$9.59	$8.76	$9.47	$9.47	347,909
2016-01-13	$9.49	$9.65	$8.69	$9.13	$9.13	287,958
2016-01-12	$9.59	$9.64	$9.01	$9.44	$9.44	209,610
2016-01-11	$9.56	$9.73	$9.36	$9.53	$9.53	255,931
2016-01-08	$9.45	$9.85	$9.22	$9.60	$9.60	274,644
2016-01-07	$9.87	$10.06	$9.14	$9.41	$9.41	254,560
2016-01-06	$9.96	$10.10	$9.96	$10.07	$10.07	109,430
2016-01-05	$9.95	$10.16	$9.78	$10.07	$10.07	172,707
2016-01-04	$9.38	$10.07	$9.38	$9.92	$9.92	298,464
2015-12-31	$9.42	$9.67	$9.42	$9.56	$9.56	276,303
2015-12-30	$9.46	$9.67	$9.46	$9.62	$9.62	149,145
2015-12-29	$9.66	$9.74	$9.53	$9.65	$9.65	111,589
2015-12-28	$9.68	$9.82	$9.56	$9.67	$9.67	334,958
2015-12-24	$9.76	$9.99	$9.74	$9.82	$9.82	390,406
2015-12-23	$9.69	$9.97	$9.69	$9.79	$9.79	168,055
2015-12-22	$10.25	$10.46	$9.36	$9.74	$9.74	433,854
2015-12-21	$10.30	$10.50	$10.22	$10.40	$10.40	296,585
2015-12-18	$10.01	$10.53	$9.93	$10.53	$10.53	762,903
2015-12-17	$10.28	$10.30	$9.71	$10.02	$10.02	411,533
2015-12-16	$10.44	$10.60	$10.01	$10.27	$10.27	678,327
2015-12-15	$9.69	$10.06	$9.54	$9.96	$9.96	682,086
2015-12-14	$9.16	$9.67	$9.16	$9.55	$9.55	273,819
2015-12-11	$9.32	$9.48	$9.02	$9.27	$9.27	457,879
2015-12-10	$9.50	$9.68	$9.30	$9.32	$9.32	659,279
2015-12-09	$9.12	$10.10	$9.10	$9.68	$9.68	2,744,795
2015-12-08	$8.42	$8.56	$7.68	$8.39	$8.39	356,465
2015-12-07	$8.39	$8.76	$8.18	$8.56	$8.56	271,394
2015-12-04	$8.77	$9.10	$8.32	$8.59	$8.59	278,267
2015-12-03	$8.73	$8.89	$8.50	$8.80	$8.80	536,744
2015-12-02	$8.01	$9.18	$8.01	$8.73	$8.73	889,093
2015-12-01	$8.09	$8.22	$7.95	$8.14	$8.14	212,857
2015-11-30	$8.08	$8.20	$7.98	$8.09	$8.09	182,740
2015-11-27	$8.02	$8.19	$7.92	$8.06	$8.06	45,662
2015-11-25	$8.37	$8.37	$7.78	$8.07	$8.07	334,300
2015-11-24	$8.01	$8.63	$7.86	$8.47	$8.47	221,411
2015-11-23	$7.75	$8.32	$7.72	$8.02	$8.02	305,704
2015-11-20	$7.70	$7.80	$7.42	$7.72	$7.72	322,276
2015-11-19	$7.81	$7.99	$7.31	$7.63	$7.63	773,036
2015-11-18	$7.30	$8.43	$6.59	$7.99	$7.99	2,479,803
2015-11-17	$9.55	$9.75	$6.82	$7.34	$7.34	1,663,650
2015-11-16	$9.26	$9.60	$9.24	$9.57	$9.57	315,878
2015-11-13	$9.20	$9.50	$9.00	$9.24	$9.24	280,180
2015-11-12	$9.39	$9.52	$9.19	$9.37	$9.37	363,595
2015-11-11	$10.21	$10.21	$8.92	$9.52	$9.52	426,475
2015-11-10	$10.63	$10.83	$10.01	$10.22	$10.22	736,067
2015-11-09	$10.81	$11.02	$10.65	$10.73	$10.73	133,860
2015-11-06	$11.01	$11.18	$10.73	$11.01	$11.01	124,182
2015-11-05	$11.24	$11.54	$11.06	$11.12	$11.12	145,582
2015-11-04	$11.51	$11.63	$11.20	$11.27	$11.27	252,093
2015-11-03	$11.56	$11.87	$11.29	$11.50	$11.50	309,043
2015-11-02	$11.82	$11.95	$11.40	$11.62	$11.62	127,591
2015-10-30	$11.78	$11.99	$11.52	$11.83	$11.83	431,861
2015-10-29	$11.66	$12.00	$11.57	$11.87	$11.87	84,673
2015-10-28	$11.00	$11.92	$10.96	$11.79	$11.79	101,975
2015-10-27	$11.39	$11.64	$10.85	$11.02	$11.02	220,081
2015-10-26	$11.84	$12.04	$11.42	$11.52	$11.52	142,069
2015-10-23	$11.95	$11.96	$11.33	$11.85	$11.85	193,032
2015-10-22	$12.04	$12.23	$11.63	$11.89	$11.89	224,295
2015-10-21	$12.18	$12.26	$12.00	$12.02	$12.02	173,438
2015-10-20	$12.21	$12.43	$12.02	$12.23	$12.23	148,670
2015-10-19	$12.48	$12.65	$12.10	$12.20	$12.20	445,821
2015-10-16	$12.75	$12.85	$12.24	$12.56	$12.56	231,298
2015-10-15	$12.41	$12.75	$12.41	$12.73	$12.73	141,493
2015-10-14	$12.36	$12.50	$12.36	$12.42	$12.42	95,880
2015-10-13	$12.39	$12.71	$12.35	$12.35	$12.35	280,782
2015-10-12	$12.69	$12.72	$12.32	$12.44	$12.44	115,320
2015-10-09	$12.65	$12.83	$12.59	$12.71	$12.71	218,861
2015-10-08	$12.62	$12.79	$12.37	$12.65	$12.65	321,639
2015-10-07	$12.49	$13.05	$12.47	$12.67	$12.67	238,830
2015-10-06	$12.51	$12.69	$12.19	$12.41	$12.41	144,681
2015-10-05	$11.88	$12.93	$11.59	$12.55	$12.55	532,390
2015-10-02	$10.69	$11.81	$10.33	$11.78	$11.78	220,494
2015-10-01	$10.53	$10.67	$10.16	$10.61	$10.61	138,870
2015-09-30	$10.29	$10.55	$10.01	$10.48	$10.48	331,269
2015-09-29	$10.84	$11.11	$10.12	$10.20	$10.20	449,842
2015-09-28	$11.64	$11.78	$10.53	$10.75	$10.75	266,981
2015-09-25	$12.31	$12.31	$11.71	$11.73	$11.73	126,828
2015-09-24	$12.02	$12.28	$11.86	$12.23	$12.23	85,721
2015-09-23	$12.45	$12.51	$11.82	$12.14	$12.14	242,616
2015-09-22	$12.62	$12.71	$12.28	$12.41	$12.41	185,709
2015-09-21	$12.84	$13.05	$12.73	$12.82	$12.82	376,336
2015-09-18	$12.86	$13.09	$12.65	$12.66	$12.66	425,176
2015-09-17	$13.18	$13.42	$12.95	$13.04	$13.04	160,058
2015-09-16	$13.00	$13.25	$12.94	$13.17	$13.17	151,360
2015-09-15	$12.75	$13.07	$12.75	$13.00	$13.00	209,079
2015-09-14	$13.08	$13.14	$12.60	$12.66	$12.66	257,187
2015-09-11	$12.90	$13.20	$12.88	$13.14	$13.14	176,397
2015-09-10	$13.19	$13.21	$12.82	$12.99	$12.99	190,091
2015-09-09	$13.38	$13.39	$12.96	$13.18	$13.18	212,358
2015-09-08	$13.26	$13.42	$13.08	$13.26	$13.26	376,972