Vivus Inc (VVUSQ) Stock

Data as of May 3, 2024

$0.12 ($0.00) 0.00%

Vivus Inc - Daily Information

Click for more stock information on Vivus Inc.

Daily Information	Data
Date	May 3, 2024
Open	$0.12
Previous Close	$0.12
High	$0.12
Low	$0.12
Adjusted Open	$0.12
Previous Adjusted Close	$0.12
Adjusted High	$0.12
Adjusted Low	$0.12

About Vivus Inc (VVUSQ)

VIVUS is a biopharmaceutical company committed to the development and commercialization of innovative therapies that focus on advancing treatments for patients with serious unmet medical needs.

Invest in Vivus Inc (VVUSQ)

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.

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

Historical Stock Data for Vivus Inc (VVUSQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-17	$0.12	$0.12	$0.12	$0.12	$0.12	0
2020-12-16	$0.12	$0.12	$0.12	$0.12	$0.12	0
2020-12-15	$0.12	$0.12	$0.12	$0.12	$0.12	0
2020-12-14	$0.12	$0.12	$0.12	$0.12	$0.12	0
2020-12-11	$0.12	$0.12	$0.11	$0.12	$0.12	103,035
2020-12-10	$0.11	$0.13	$0.11	$0.12	$0.12	126,512
2020-12-09	$0.12	$0.13	$0.11	$0.12	$0.12	89,864
2020-12-08	$0.13	$0.14	$0.11	$0.13	$0.13	227,023
2020-12-07	$0.10	$0.13	$0.10	$0.13	$0.13	311,307
2020-12-04	$0.14	$0.14	$0.10	$0.10	$0.10	231,127
2020-12-03	$0.12	$0.14	$0.10	$0.11	$0.11	473,551
2020-12-02	$0.12	$0.14	$0.12	$0.12	$0.12	44,315
2020-12-01	$0.12	$0.15	$0.12	$0.12	$0.12	137,558
2020-11-30	$0.12	$0.18	$0.12	$0.13	$0.13	95,498
2020-11-27	$0.12	$0.14	$0.12	$0.14	$0.14	159,734
2020-11-25	$0.14	$0.14	$0.13	$0.13	$0.13	39,621
2020-11-24	$0.11	$0.14	$0.11	$0.14	$0.14	103,771
2020-11-23	$0.14	$0.15	$0.10	$0.15	$0.15	105,234
2020-11-20	$0.12	$0.13	$0.10	$0.10	$0.10	248,514
2020-11-19	$0.13	$0.13	$0.11	$0.12	$0.12	276,100
2020-11-18	$0.12	$0.14	$0.11	$0.12	$0.12	173,309
2020-11-17	$0.15	$0.17	$0.10	$0.14	$0.14	454,718
2020-11-16	$0.33	$0.35	$0.07	$0.16	$0.16	1,518,925
2020-11-13	$0.34	$0.37	$0.34	$0.36	$0.36	84,816
2020-11-12	$0.37	$0.38	$0.34	$0.35	$0.35	23,632
2020-11-11	$0.33	$0.40	$0.33	$0.37	$0.37	39,408
2020-11-10	$0.36	$0.38	$0.34	$0.38	$0.38	186,685
2020-11-09	$0.40	$0.41	$0.36	$0.38	$0.38	103,959
2020-11-06	$0.41	$0.41	$0.32	$0.38	$0.38	126,799
2020-11-05	$0.37	$0.48	$0.37	$0.41	$0.41	682,108
2020-11-04	$0.33	$0.39	$0.33	$0.39	$0.39	120,271
2020-11-03	$0.35	$0.35	$0.33	$0.34	$0.34	12,777
2020-11-02	$0.35	$0.37	$0.33	$0.34	$0.34	11,924
2020-10-30	$0.34	$0.34	$0.31	$0.33	$0.33	59,575
2020-10-29	$0.36	$0.36	$0.30	$0.34	$0.34	73,050
2020-10-28	$0.37	$0.37	$0.30	$0.34	$0.34	49,906
2020-10-27	$0.36	$0.37	$0.30	$0.34	$0.34	195,074
2020-10-26	$0.39	$0.40	$0.36	$0.36	$0.36	57,911
2020-10-23	$0.39	$0.40	$0.39	$0.40	$0.40	33,325
2020-10-22	$0.39	$0.42	$0.39	$0.42	$0.42	22,171
2020-10-21	$0.40	$0.48	$0.39	$0.40	$0.40	72,229
2020-10-20	$0.43	$0.43	$0.39	$0.42	$0.42	37,432
2020-10-19	$0.45	$0.45	$0.40	$0.41	$0.41	35,852
2020-10-16	$0.40	$0.50	$0.40	$0.42	$0.42	83,709
2020-10-15	$0.39	$0.43	$0.39	$0.42	$0.42	14,823
2020-10-14	$0.38	$0.47	$0.38	$0.39	$0.39	45,844
2020-10-13	$0.44	$0.46	$0.36	$0.38	$0.38	247,656
2020-10-12	$0.46	$0.48	$0.45	$0.47	$0.47	135,904
2020-10-09	$0.39	$0.50	$0.39	$0.47	$0.47	1,040,621
2020-10-08	$0.32	$0.35	$0.28	$0.33	$0.33	123,680
2020-10-07	$0.35	$0.36	$0.30	$0.33	$0.33	154,544
2020-10-06	$0.37	$0.40	$0.32	$0.33	$0.33	108,994
2020-10-05	$0.35	$0.43	$0.28	$0.38	$0.38	95,082
2020-10-02	$0.45	$0.45	$0.35	$0.43	$0.43	122,403
2020-10-01	$0.36	$0.45	$0.36	$0.43	$0.43	240,296
2020-09-30	$0.37	$0.38	$0.36	$0.38	$0.38	139,620
2020-09-29	$0.37	$0.37	$0.35	$0.36	$0.36	106,511
2020-09-28	$0.37	$0.38	$0.33	$0.34	$0.34	184,814
2020-09-25	$0.31	$0.37	$0.29	$0.37	$0.37	247,038
2020-09-24	$0.30	$0.30	$0.28	$0.30	$0.30	77,563
2020-09-23	$0.29	$0.31	$0.29	$0.30	$0.30	140,939
2020-09-22	$0.27	$0.32	$0.27	$0.29	$0.29	321,007
2020-09-21	$0.23	$0.30	$0.23	$0.27	$0.27	227,552
2020-09-18	$0.25	$0.28	$0.22	$0.25	$0.25	83,133
2020-09-17	$0.28	$0.32	$0.25	$0.26	$0.26	565,007
2020-09-16	$0.35	$0.38	$0.25	$0.28	$0.28	1,625,763
2020-09-15	$0.35	$0.38	$0.29	$0.37	$0.37	797,183
2020-09-14	$0.23	$0.38	$0.23	$0.34	$0.34	1,031,011
2020-09-11	$0.11	$0.27	$0.09	$0.22	$0.22	2,003,260
2020-09-10	$0.08	$0.16	$0.07	$0.11	$0.11	719,854
2020-09-09	$0.07	$0.08	$0.07	$0.08	$0.08	43,644
2020-09-08	$0.08	$0.08	$0.07	$0.07	$0.07	56,304
2020-09-04	$0.08	$0.08	$0.07	$0.08	$0.08	50,359
2020-09-03	$0.09	$0.09	$0.08	$0.08	$0.08	70,536
2020-09-02	$0.08	$0.09	$0.08	$0.08	$0.08	54,144
2020-09-01	$0.07	$0.09	$0.07	$0.09	$0.09	49,601
2020-08-31	$0.08	$0.11	$0.07	$0.08	$0.08	364,586
2020-08-28	$0.07	$0.11	$0.07	$0.08	$0.08	83,813
2020-08-27	$0.10	$0.10	$0.07	$0.07	$0.07	69,656
2020-08-26	$0.10	$0.10	$0.08	$0.09	$0.09	30,091
2020-08-25	$0.14	$0.14	$0.07	$0.10	$0.10	255,261
2020-08-24	$0.11	$0.12	$0.09	$0.09	$0.09	386,024
2020-08-21	$0.12	$0.12	$0.09	$0.09	$0.09	381,035
2020-08-20	$0.12	$0.13	$0.10	$0.11	$0.11	320,780
2020-08-19	$0.14	$0.16	$0.12	$0.13	$0.13	259,674
2020-08-18	$0.14	$0.18	$0.14	$0.14	$0.14	315,103
2020-08-17	$0.22	$0.23	$0.13	$0.14	$0.14	797,900
2020-08-14	$0.24	$0.24	$0.22	$0.22	$0.22	72,133
2020-08-13	$0.24	$0.24	$0.22	$0.23	$0.23	27,389
2020-08-12	$0.23	$0.24	$0.23	$0.23	$0.23	182,694
2020-08-11	$0.23	$0.24	$0.22	$0.23	$0.23	119,387
2020-08-10	$0.22	$0.25	$0.22	$0.23	$0.23	248,018
2020-08-07	$0.23	$0.25	$0.22	$0.22	$0.22	85,108
2020-08-06	$0.22	$0.25	$0.22	$0.23	$0.23	170,886
2020-08-05	$0.22	$0.25	$0.21	$0.24	$0.24	327,559
2020-08-04	$0.19	$0.25	$0.19	$0.22	$0.22	219,718
2020-08-03	$0.22	$0.23	$0.18	$0.20	$0.20	448,655
2020-07-31	$0.28	$0.28	$0.21	$0.22	$0.22	998,397
2020-07-30	$0.30	$0.30	$0.27	$0.27	$0.27	445,326
2020-07-29	$0.31	$0.32	$0.30	$0.30	$0.30	442,964
2020-07-28	$0.33	$0.33	$0.31	$0.31	$0.31	93,569
2020-07-27	$0.32	$0.34	$0.32	$0.33	$0.33	188,300
2020-07-24	$0.33	$0.37	$0.31	$0.32	$0.32	415,103
2020-07-23	$0.34	$0.36	$0.33	$0.33	$0.33	190,655
2020-07-22	$0.34	$0.34	$0.33	$0.33	$0.33	183,925
2020-07-21	$0.34	$0.38	$0.34	$0.34	$0.34	601,542
2020-07-20	$0.35	$0.38	$0.35	$0.36	$0.36	587,719
2020-07-17	$0.30	$0.43	$0.30	$0.38	$0.38	1,724,600
2020-07-16	$0.49	$0.50	$0.46	$0.47	$0.47	2,026,900
2020-07-15	$0.57	$0.57	$0.50	$0.52	$0.52	2,443,100
2020-07-14	$0.49	$0.68	$0.45	$0.61	$0.61	9,440,300
2020-07-13	$0.52	$0.52	$0.44	$0.46	$0.46	2,069,400
2020-07-10	$0.56	$0.58	$0.52	$0.53	$0.53	1,318,400
2020-07-09	$0.60	$0.65	$0.55	$0.57	$0.57	3,413,800
2020-07-08	$0.52	$0.69	$0.51	$0.68	$0.68	7,693,300
2020-07-07	$0.81	$0.83	$0.78	$0.81	$0.81	2,527,600
2020-07-06	$0.80	$0.80	$0.76	$0.80	$0.80	689,200
2020-07-02	$0.83	$0.83	$0.76	$0.79	$0.79	906,700
2020-07-01	$0.83	$0.85	$0.80	$0.81	$0.81	609,500
2020-06-30	$0.81	$0.83	$0.78	$0.82	$0.82	839,300
2020-06-29	$0.83	$0.84	$0.80	$0.82	$0.82	528,100
2020-06-26	$0.85	$0.85	$0.79	$0.82	$0.82	825,990
2020-06-25	$0.86	$0.86	$0.82	$0.83	$0.83	832,204
2020-06-24	$0.92	$0.92	$0.83	$0.84	$0.84	1,369,809
2020-06-23	$0.95	$0.95	$0.92	$0.92	$0.92	591,451
2020-06-22	$1.06	$1.06	$0.91	$0.92	$0.92	2,101,995
2020-06-19	$1.08	$1.12	$1.03	$1.04	$1.04	1,471,930
2020-06-18	$1.15	$1.18	$1.13	$1.16	$1.16	432,653
2020-06-17	$1.15	$1.16	$1.12	$1.13	$1.13	259,512
2020-06-16	$1.15	$1.18	$1.14	$1.15	$1.15	358,380
2020-06-15	$1.14	$1.19	$1.12	$1.16	$1.16	423,559
2020-06-12	$1.17	$1.18	$1.11	$1.16	$1.16	293,656
2020-06-11	$1.20	$1.22	$1.11	$1.14	$1.14	552,577
2020-06-10	$1.30	$1.30	$1.20	$1.24	$1.24	450,751
2020-06-09	$1.35	$1.37	$1.23	$1.28	$1.28	2,203,798
2020-06-08	$1.13	$1.47	$1.12	$1.47	$1.47	2,945,213
2020-06-05	$1.08	$1.14	$1.08	$1.11	$1.11	508,335
2020-06-04	$1.08	$1.10	$1.05	$1.07	$1.07	260,862
2020-06-03	$1.12	$1.12	$1.05	$1.08	$1.08	621,730
2020-06-02	$1.15	$1.17	$1.11	$1.11	$1.11	1,039,456
2020-06-01	$1.14	$1.15	$1.10	$1.12	$1.12	255,383
2020-05-29	$1.16	$1.17	$1.10	$1.12	$1.12	382,932
2020-05-28	$1.25	$1.27	$1.11	$1.17	$1.17	702,744
2020-05-27	$1.17	$1.35	$1.13	$1.25	$1.25	3,058,130
2020-05-26	$1.21	$1.21	$1.14	$1.17	$1.17	306,249
2020-05-22	$1.22	$1.23	$1.17	$1.19	$1.19	634,960
2020-05-21	$1.23	$1.23	$1.17	$1.20	$1.20	412,001
2020-05-20	$1.15	$1.19	$1.12	$1.19	$1.19	561,153
2020-05-19	$1.13	$1.17	$1.11	$1.15	$1.15	491,777
2020-05-18	$1.10	$1.14	$1.07	$1.13	$1.13	415,547
2020-05-15	$1.08	$1.11	$1.05	$1.10	$1.10	199,857
2020-05-14	$1.08	$1.10	$1.06	$1.08	$1.08	141,743
2020-05-13	$1.18	$1.18	$1.07	$1.11	$1.11	305,850
2020-05-12	$1.17	$1.18	$1.12	$1.14	$1.14	446,504
2020-05-11	$1.14	$1.18	$1.13	$1.17	$1.17	464,987
2020-05-08	$1.13	$1.14	$1.10	$1.13	$1.13	253,100
2020-05-07	$1.15	$1.17	$1.08	$1.10	$1.10	527,095
2020-05-06	$1.19	$1.24	$1.15	$1.18	$1.18	547,016
2020-05-05	$1.06	$1.21	$1.05	$1.18	$1.18	1,477,804
2020-05-04	$1.05	$1.09	$1.00	$1.05	$1.05	545,624
2020-05-01	$1.09	$1.10	$1.03	$1.07	$1.07	1,535,441
2020-04-30	$1.29	$1.29	$1.22	$1.24	$1.24	1,047,496
2020-04-29	$1.30	$1.33	$1.26	$1.32	$1.32	538,156
2020-04-28	$1.32	$1.33	$1.25	$1.27	$1.27	758,493
2020-04-27	$1.32	$1.37	$1.29	$1.30	$1.30	752,758
2020-04-24	$1.35	$1.37	$1.32	$1.36	$1.36	348,477
2020-04-23	$1.35	$1.38	$1.32	$1.37	$1.37	280,019
2020-04-22	$1.38	$1.39	$1.33	$1.38	$1.38	305,027
2020-04-21	$1.37	$1.40	$1.34	$1.38	$1.38	327,554
2020-04-20	$1.37	$1.40	$1.35	$1.39	$1.39	490,781
2020-04-17	$1.33	$1.40	$1.30	$1.37	$1.37	601,223
2020-04-16	$1.35	$1.38	$1.32	$1.38	$1.38	317,770
2020-04-15	$1.36	$1.40	$1.30	$1.38	$1.38	451,282
2020-04-14	$1.35	$1.42	$1.35	$1.38	$1.38	552,518
2020-04-13	$1.42	$1.43	$1.26	$1.38	$1.38	762,575
2020-04-09	$1.39	$1.41	$1.35	$1.39	$1.39	1,031,523
2020-04-08	$1.23	$1.43	$1.23	$1.38	$1.38	1,370,967
2020-04-07	$1.33	$1.33	$1.21	$1.24	$1.24	1,066,699
2020-04-06	$1.44	$1.45	$1.25	$1.31	$1.31	1,715,905
2020-04-03	$1.41	$1.47	$1.37	$1.40	$1.40	1,641,334
2020-04-02	$1.40	$1.50	$1.30	$1.34	$1.34	2,151,935
2020-04-01	$1.68	$1.70	$1.35	$1.47	$1.47	13,638,194
2020-03-31	$3.94	$4.55	$2.73	$3.60	$3.60	55,374,777
2020-03-30	$1.00	$1.01	$0.93	$0.95	$0.95	189,154
2020-03-27	$0.97	$1.00	$0.92	$0.92	$0.92	170,107
2020-03-26	$1.00	$1.09	$0.92	$0.96	$0.96	252,429
2020-03-25	$1.06	$1.06	$0.91	$0.92	$0.92	219,737
2020-03-24	$1.05	$1.09	$0.93	$0.96	$0.96	162,745
2020-03-23	$1.04	$1.07	$0.80	$1.03	$1.03	316,129
2020-03-20	$1.03	$1.09	$0.92	$0.99	$0.99	216,282
2020-03-19	$0.90	$0.99	$0.90	$0.98	$0.98	112,724
2020-03-18	$0.95	$0.95	$0.80	$0.89	$0.89	261,141
2020-03-17	$0.96	$1.04	$0.94	$1.00	$1.00	95,306
2020-03-16	$1.00	$1.03	$0.91	$0.92	$0.92	163,187
2020-03-13	$1.17	$1.23	$1.00	$1.06	$1.06	164,846
2020-03-12	$0.99	$1.18	$0.95	$1.14	$1.14	236,599
2020-03-11	$1.21	$1.21	$1.03	$1.04	$1.04	200,906
2020-03-10	$1.29	$1.29	$1.20	$1.20	$1.20	136,899
2020-03-09	$1.35	$1.40	$1.19	$1.24	$1.24	282,576
2020-03-06	$1.73	$1.75	$1.53	$1.57	$1.57	282,006
2020-03-05	$1.82	$1.88	$1.72	$1.76	$1.76	137,873
2020-03-04	$1.70	$1.82	$1.70	$1.82	$1.82	271,472
2020-03-03	$1.76	$1.85	$1.63	$1.67	$1.67	254,501
2020-03-02	$1.88	$1.88	$1.76	$1.77	$1.77	231,895
2020-02-28	$1.80	$1.89	$1.75	$1.81	$1.81	281,124
2020-02-27	$2.01	$2.15	$1.87	$1.87	$1.87	327,149
2020-02-26	$2.11	$2.19	$2.05	$2.09	$2.09	209,911
2020-02-25	$2.28	$2.32	$2.12	$2.13	$2.13	228,971
2020-02-24	$2.38	$2.41	$2.24	$2.31	$2.31	173,087
2020-02-21	$2.40	$2.52	$2.30	$2.44	$2.44	222,696
2020-02-20	$2.57	$2.59	$2.41	$2.41	$2.41	178,988
2020-02-19	$2.63	$2.65	$2.49	$2.55	$2.55	196,583
2020-02-18	$2.56	$2.64	$2.49	$2.54	$2.54	173,893
2020-02-14	$2.63	$2.70	$2.50	$2.58	$2.58	200,324
2020-02-13	$2.61	$2.81	$2.46	$2.64	$2.64	655,601
2020-02-12	$2.72	$2.75	$2.53	$2.61	$2.61	390,305
2020-02-11	$2.82	$2.86	$2.66	$2.70	$2.70	423,018
2020-02-10	$3.01	$3.01	$2.78	$2.88	$2.88	552,568
2020-02-07	$3.01	$3.15	$2.90	$3.01	$3.01	678,836
2020-02-06	$3.30	$3.57	$3.02	$3.12	$3.12	3,748,041
2020-02-05	$3.02	$4.15	$2.82	$3.38	$3.38	29,657,752
2020-02-04	$2.28	$2.45	$2.25	$2.30	$2.30	165,152
2020-02-03	$2.16	$2.69	$2.10	$2.28	$2.28	753,404
2020-01-31	$2.24	$2.26	$2.10	$2.12	$2.12	95,697
2020-01-30	$2.23	$2.24	$2.21	$2.22	$2.22	32,138
2020-01-29	$2.29	$2.33	$2.20	$2.21	$2.21	120,905
2020-01-28	$2.47	$2.48	$2.29	$2.30	$2.30	104,373
2020-01-27	$2.61	$2.62	$2.39	$2.46	$2.46	148,457
2020-01-24	$2.66	$2.69	$2.60	$2.64	$2.64	69,368
2020-01-23	$2.62	$2.73	$2.62	$2.66	$2.66	67,187
2020-01-22	$2.72	$2.74	$2.66	$2.66	$2.66	75,656
2020-01-21	$2.70	$2.75	$2.65	$2.75	$2.75	61,062
2020-01-17	$2.71	$2.75	$2.69	$2.72	$2.72	8,843
2020-01-16	$2.71	$2.73	$2.68	$2.70	$2.70	25,151
2020-01-15	$2.69	$2.75	$2.69	$2.74	$2.74	14,323
2020-01-14	$2.76	$2.78	$2.67	$2.70	$2.70	25,520
2020-01-13	$2.78	$2.82	$2.71	$2.75	$2.75	33,499
2020-01-10	$2.81	$2.83	$2.78	$2.78	$2.78	17,799
2020-01-09	$2.84	$2.85	$2.80	$2.81	$2.81	32,551
2020-01-08	$2.80	$2.83	$2.75	$2.82	$2.82	50,856
2020-01-07	$2.70	$2.80	$2.65	$2.78	$2.78	149,085
2020-01-06	$2.68	$2.72	$2.66	$2.70	$2.70	22,735
2020-01-03	$2.61	$2.71	$2.61	$2.71	$2.71	22,289
2020-01-02	$2.70	$2.72	$2.66	$2.68	$2.68	29,764
2019-12-31	$2.51	$2.74	$2.51	$2.72	$2.72	63,707
2019-12-30	$2.54	$2.60	$2.52	$2.54	$2.54	78,903
2019-12-27	$2.50	$2.55	$2.50	$2.54	$2.54	41,902
2019-12-26	$2.53	$2.59	$2.49	$2.49	$2.49	94,622
2019-12-24	$2.55	$2.67	$2.53	$2.53	$2.53	53,216
2019-12-23	$2.60	$2.63	$2.51	$2.57	$2.57	52,255
2019-12-20	$2.70	$2.70	$2.53	$2.61	$2.61	44,272
2019-12-19	$2.66	$2.73	$2.60	$2.68	$2.68	22,824
2019-12-18	$2.78	$2.80	$2.66	$2.66	$2.66	90,040
2019-12-17	$2.72	$2.76	$2.67	$2.69	$2.69	39,259
2019-12-16	$2.78	$2.78	$2.71	$2.73	$2.73	44,028
2019-12-13	$2.74	$2.80	$2.72	$2.80	$2.80	42,267
2019-12-12	$2.82	$2.84	$2.76	$2.77	$2.77	17,886
2019-12-11	$2.81	$2.84	$2.74	$2.82	$2.82	20,959
2019-12-10	$2.76	$2.84	$2.74	$2.84	$2.84	28,849
2019-12-09	$2.74	$2.78	$2.71	$2.78	$2.78	12,473
2019-12-06	$2.76	$2.79	$2.75	$2.76	$2.76	33,924
2019-12-05	$2.77	$2.83	$2.76	$2.79	$2.79	22,814
2019-12-04	$2.85	$2.88	$2.75	$2.79	$2.79	83,481
2019-12-03	$2.86	$2.86	$2.72	$2.86	$2.86	35,645
2019-12-02	$2.78	$2.90	$2.77	$2.87	$2.87	34,467
2019-11-29	$2.80	$2.80	$2.75	$2.78	$2.78	13,444
2019-11-27	$2.74	$2.81	$2.72	$2.78	$2.78	29,519
2019-11-26	$2.82	$2.82	$2.73	$2.75	$2.75	57,928
2019-11-25	$2.79	$2.85	$2.79	$2.80	$2.80	30,320
2019-11-22	$2.86	$2.86	$2.77	$2.81	$2.81	26,976
2019-11-21	$3.01	$3.01	$2.75	$2.82	$2.82	111,384
2019-11-20	$2.95	$3.37	$2.80	$2.88	$2.88	780,673
2019-11-19	$2.71	$2.86	$2.70	$2.86	$2.86	56,596
2019-11-18	$2.83	$2.88	$2.73	$2.73	$2.73	43,096
2019-11-15	$2.90	$2.90	$2.82	$2.86	$2.86	42,747
2019-11-14	$2.77	$2.82	$2.76	$2.80	$2.80	19,011
2019-11-13	$2.70	$2.79	$2.70	$2.78	$2.78	22,253
2019-11-12	$2.72	$2.86	$2.71	$2.71	$2.71	42,142
2019-11-11	$2.92	$2.92	$2.66	$2.75	$2.75	92,940
2019-11-08	$2.90	$2.94	$2.77	$2.92	$2.92	76,211
2019-11-07	$3.03	$3.04	$2.85	$2.89	$2.89	35,842
2019-11-06	$3.17	$3.27	$2.80	$3.01	$3.01	121,365
2019-11-05	$3.38	$3.43	$3.20	$3.20	$3.20	95,783
2019-11-04	$3.41	$3.44	$3.31	$3.36	$3.36	53,271
2019-11-01	$3.42	$3.54	$3.36	$3.40	$3.40	72,470
2019-10-31	$3.43	$3.45	$3.21	$3.40	$3.40	174,235
2019-10-30	$3.56	$3.56	$3.31	$3.47	$3.47	70,309
2019-10-29	$3.78	$3.79	$3.51	$3.68	$3.68	54,944
2019-10-28	$3.78	$3.91	$3.77	$3.83	$3.83	58,635
2019-10-25	$3.83	$3.89	$3.73	$3.83	$3.83	49,254
2019-10-24	$4.03	$4.04	$3.82	$3.84	$3.84	77,208
2019-10-23	$4.01	$4.13	$3.97	$4.07	$4.07	30,265
2019-10-22	$4.17	$4.17	$3.97	$4.00	$4.00	127,357
2019-10-21	$4.32	$4.34	$4.11	$4.22	$4.22	171,589
2019-10-18	$4.18	$4.31	$4.14	$4.29	$4.29	40,619
2019-10-17	$4.07	$4.19	$3.96	$4.17	$4.17	62,417
2019-10-16	$3.87	$4.10	$3.76	$4.04	$4.04	68,639
2019-10-15	$3.88	$3.93	$3.84	$3.91	$3.91	26,509
2019-10-14	$3.90	$3.92	$3.87	$3.87	$3.87	12,472
2019-10-11	$3.86	$3.96	$3.83	$3.95	$3.95	23,812
2019-10-10	$3.91	$3.97	$3.82	$3.83	$3.83	32,400
2019-10-09	$4.00	$4.07	$3.81	$3.94	$3.94	87,286
2019-10-08	$4.00	$4.13	$3.99	$4.00	$4.00	35,042
2019-10-07	$3.71	$3.98	$3.71	$3.95	$3.95	29,646
2019-10-04	$3.75	$3.86	$3.71	$3.74	$3.74	60,880
2019-10-03	$3.63	$3.82	$3.63	$3.71	$3.71	68,718
2019-10-02	$3.71	$3.75	$3.60	$3.67	$3.67	112,481
2019-10-01	$3.80	$3.87	$3.70	$3.72	$3.72	142,352
2019-09-30	$3.84	$3.89	$3.81	$3.86	$3.86	11,987
2019-09-27	$3.80	$3.97	$3.80	$3.88	$3.88	25,680
2019-09-26	$3.81	$3.93	$3.73	$3.81	$3.81	38,721
2019-09-25	$3.81	$3.98	$3.80	$3.90	$3.90	54,325
2019-09-24	$3.93	$3.97	$3.85	$3.89	$3.89	35,072
2019-09-23	$4.10	$4.13	$3.92	$3.95	$3.95	47,127
2019-09-20	$4.14	$4.20	$3.98	$4.10	$4.10	73,252
2019-09-19	$4.20	$4.35	$4.11	$4.16	$4.16	67,182
2019-09-18	$4.29	$4.35	$4.20	$4.21	$4.21	90,400
2019-09-17	$4.32	$4.38	$4.23	$4.33	$4.33	221,011
2019-09-16	$4.15	$4.38	$4.15	$4.31	$4.31	105,406
2019-09-13	$4.09	$4.20	$4.09	$4.15	$4.15	31,037
2019-09-12	$4.14	$4.22	$4.06	$4.12	$4.12	69,412
2019-09-11	$4.10	$4.20	$4.04	$4.13	$4.13	107,627
2019-09-10	$4.01	$4.19	$3.91	$4.11	$4.11	57,495
2019-09-09	$4.12	$4.24	$4.01	$4.04	$4.04	100,169
2019-09-06	$4.11	$4.20	$4.02	$4.09	$4.09	33,525
2019-09-05	$4.12	$4.33	$4.05	$4.11	$4.11	133,042
2019-09-04	$4.02	$4.40	$3.87	$4.13	$4.13	183,500
2019-09-03	$4.03	$4.08	$3.96	$4.04	$4.04	30,481
2019-08-30	$4.17	$4.22	$4.01	$4.05	$4.05	136,206
2019-08-29	$4.21	$4.29	$4.11	$4.20	$4.20	69,842
2019-08-28	$4.25	$4.46	$4.11	$4.24	$4.24	123,931
2019-08-27	$4.64	$4.69	$4.25	$4.32	$4.32	195,948
2019-08-26	$4.34	$4.75	$4.25	$4.60	$4.60	214,200
2019-08-23	$4.03	$4.32	$3.78	$4.32	$4.32	198,126
2019-08-22	$4.00	$4.16	$3.77	$3.98	$3.98	149,818
2019-08-21	$3.86	$4.17	$3.83	$3.95	$3.95	263,823
2019-08-20	$3.84	$4.40	$3.71	$3.92	$3.92	3,421,005
2019-08-19	$3.46	$3.50	$3.34	$3.40	$3.40	29,528
2019-08-16	$3.47	$3.48	$3.21	$3.21	$3.21	8,784
2019-08-15	$3.40	$3.46	$3.20	$3.44	$3.44	46,669
2019-08-14	$3.32	$3.48	$3.32	$3.37	$3.37	10,173
2019-08-13	$3.38	$3.42	$3.36	$3.41	$3.41	14,011
2019-08-12	$3.40	$3.53	$3.35	$3.35	$3.35	9,084
2019-08-09	$3.46	$3.46	$3.34	$3.39	$3.39	10,953
2019-08-08	$3.55	$3.58	$3.40	$3.40	$3.40	34,760
2019-08-07	$3.27	$3.54	$3.00	$3.53	$3.53	29,453
2019-08-06	$3.36	$3.36	$3.28	$3.36	$3.36	20,338
2019-08-05	$3.20	$3.40	$3.20	$3.28	$3.28	15,804
2019-08-02	$3.32	$3.33	$3.13	$3.26	$3.26	35,585
2019-08-01	$3.31	$3.44	$3.30	$3.34	$3.34	23,876
2019-07-31	$3.34	$3.43	$3.34	$3.34	$3.34	19,482
2019-07-30	$3.47	$3.47	$3.30	$3.36	$3.36	26,571
2019-07-29	$3.33	$3.49	$3.30	$3.47	$3.47	22,391
2019-07-26	$3.32	$3.38	$3.24	$3.38	$3.38	7,141
2019-07-25	$3.30	$3.40	$3.27	$3.32	$3.32	13,614
2019-07-24	$3.24	$3.34	$3.13	$3.30	$3.30	15,329
2019-07-23	$3.32	$3.36	$3.15	$3.24	$3.24	26,187
2019-07-22	$3.38	$3.38	$3.32	$3.34	$3.34	20,242
2019-07-19	$3.38	$3.42	$3.37	$3.40	$3.40	10,545
2019-07-18	$3.39	$3.41	$3.36	$3.38	$3.38	9,461
2019-07-17	$3.41	$3.41	$3.34	$3.40	$3.40	9,265
2019-07-16	$3.40	$3.45	$3.31	$3.39	$3.39	15,411
2019-07-15	$3.43	$3.54	$3.31	$3.37	$3.37	21,051
2019-07-12	$3.50	$3.50	$3.42	$3.43	$3.43	29,160
2019-07-11	$3.58	$3.62	$3.50	$3.51	$3.51	21,504
2019-07-10	$3.62	$3.67	$3.56	$3.62	$3.62	25,249
2019-07-09	$3.74	$3.76	$3.61	$3.62	$3.62	31,342
2019-07-08	$3.46	$3.86	$3.45	$3.80	$3.80	8,822
2019-07-05	$3.81	$3.87	$3.75	$3.87	$3.87	17,233
2019-07-03	$3.74	$3.86	$3.71	$3.86	$3.86	13,047
2019-07-02	$3.85	$3.89	$3.75	$3.77	$3.77	20,259
2019-07-01	$3.80	$3.83	$3.70	$3.83	$3.83	20,264
2019-06-28	$3.68	$3.84	$3.68	$3.82	$3.82	61,969
2019-06-27	$3.54	$3.82	$3.53	$3.69	$3.69	187,841
2019-06-26	$3.46	$3.54	$3.43	$3.53	$3.53	15,509
2019-06-25	$3.37	$3.64	$3.37	$3.49	$3.49	20,209
2019-06-24	$3.39	$3.50	$3.38	$3.40	$3.40	13,440
2019-06-21	$3.40	$3.43	$3.34	$3.43	$3.43	11,462
2019-06-20	$3.40	$3.44	$3.33	$3.42	$3.42	24,872
2019-06-19	$3.40	$3.44	$3.36	$3.36	$3.36	15,781
2019-06-18	$3.32	$3.45	$3.30	$3.44	$3.44	27,254
2019-06-17	$3.27	$3.36	$3.23	$3.30	$3.30	12,160
2019-06-14	$3.32	$3.36	$3.26	$3.27	$3.27	9,651
2019-06-13	$3.34	$3.36	$3.25	$3.36	$3.36	14,760
2019-06-12	$3.26	$3.39	$3.26	$3.31	$3.31	7,198
2019-06-11	$3.45	$3.46	$3.25	$3.25	$3.25	17,055
2019-06-10	$3.23	$3.33	$3.23	$3.28	$3.28	23,846
2019-06-07	$3.31	$3.39	$3.30	$3.33	$3.33	21,025
2019-06-06	$3.42	$3.47	$3.30	$3.30	$3.30	39,699
2019-06-05	$3.59	$3.60	$3.38	$3.45	$3.45	43,467
2019-06-04	$3.70	$3.80	$3.57	$3.57	$3.57	49,973
2019-06-03	$3.77	$3.81	$3.52	$3.70	$3.70	34,235
2019-05-31	$3.80	$3.90	$3.70	$3.78	$3.78	31,656
2019-05-30	$3.80	$3.87	$3.75	$3.84	$3.84	30,837
2019-05-29	$3.89	$3.94	$3.83	$3.92	$3.92	20,384
2019-05-28	$3.85	$4.04	$3.85	$3.99	$3.99	16,691
2019-05-24	$3.83	$3.99	$3.83	$3.86	$3.86	12,269
2019-05-23	$3.86	$3.94	$3.84	$3.90	$3.90	9,270
2019-05-22	$3.99	$4.05	$3.87	$3.99	$3.99	16,176
2019-05-21	$4.00	$4.05	$3.92	$4.00	$4.00	13,538
2019-05-20	$3.83	$4.05	$3.83	$4.02	$4.02	19,377
2019-05-17	$3.99	$3.99	$3.85	$3.91	$3.91	15,061
2019-05-16	$3.99	$3.99	$3.78	$3.96	$3.96	12,545
2019-05-15	$3.82	$3.98	$3.80	$3.98	$3.98	17,631
2019-05-14	$3.76	$3.89	$3.76	$3.83	$3.83	10,497
2019-05-13	$3.86	$3.86	$3.73	$3.75	$3.75	20,042
2019-05-10	$3.91	$3.92	$3.85	$3.92	$3.92	20,922
2019-05-09	$4.02	$4.03	$3.90	$3.93	$3.93	43,326
2019-05-08	$4.02	$4.09	$4.02	$4.07	$4.07	21,995
2019-05-07	$3.94	$4.09	$3.77	$4.05	$4.05	37,955
2019-05-06	$3.72	$3.98	$3.59	$3.97	$3.97	59,642
2019-05-03	$3.72	$3.87	$3.69	$3.73	$3.73	58,550
2019-05-02	$3.65	$3.80	$3.54	$3.70	$3.70	97,600
2019-05-01	$3.70	$3.72	$3.57	$3.70	$3.70	67,661
2019-04-30	$3.70	$3.75	$3.62	$3.74	$3.74	48,080
2019-04-29	$3.64	$3.69	$3.63	$3.68	$3.68	22,594
2019-04-26	$3.56	$3.69	$3.56	$3.64	$3.64	22,317
2019-04-25	$3.59	$3.67	$3.50	$3.67	$3.67	27,985
2019-04-24	$3.62	$3.67	$3.57	$3.62	$3.62	32,831
2019-04-23	$3.50	$3.70	$3.50	$3.61	$3.61	86,299
2019-04-22	$3.61	$3.64	$3.50	$3.50	$3.50	39,135
2019-04-18	$3.67	$3.78	$3.62	$3.65	$3.65	105,710
2019-04-17	$3.39	$4.05	$3.33	$3.69	$3.69	564,973
2019-04-16	$3.57	$3.57	$3.35	$3.40	$3.40	36,711
2019-04-15	$3.54	$3.57	$3.40	$3.57	$3.57	30,960
2019-04-12	$3.36	$3.60	$3.30	$3.51	$3.51	203,395
2019-04-11	$3.57	$3.61	$3.31	$3.34	$3.34	104,228
2019-04-10	$3.54	$3.65	$3.51	$3.58	$3.58	15,717
2019-04-09	$3.66	$3.68	$3.53	$3.55	$3.55	38,207
2019-04-08	$3.71	$3.73	$3.51	$3.70	$3.70	45,319
2019-04-05	$3.76	$3.80	$3.70	$3.72	$3.72	28,492
2019-04-04	$3.83	$3.88	$3.76	$3.79	$3.79	34,465
2019-04-03	$3.90	$3.90	$3.80	$3.82	$3.82	37,855
2019-04-02	$4.00	$4.01	$3.70	$3.91	$3.91	28,864
2019-04-01	$4.22	$4.26	$3.93	$3.99	$3.99	61,844
2019-03-29	$4.20	$4.25	$4.10	$4.20	$4.20	24,142
2019-03-28	$4.14	$4.22	$4.02	$4.19	$4.19	65,008
2019-03-27	$4.24	$4.24	$4.08	$4.13	$4.13	60,232
2019-03-26	$4.22	$4.26	$4.15	$4.24	$4.24	41,364
2019-03-25	$4.24	$4.25	$4.12	$4.18	$4.18	30,402
2019-03-22	$4.44	$4.51	$4.15	$4.29	$4.29	89,257
2019-03-21	$4.61	$4.67	$4.40	$4.52	$4.52	102,520
2019-03-20	$4.64	$4.70	$4.60	$4.60	$4.60	17,500
2019-03-19	$4.63	$4.70	$4.57	$4.64	$4.64	15,769
2019-03-18	$4.61	$4.72	$4.58	$4.63	$4.63	47,043
2019-03-15	$4.75	$4.75	$4.60	$4.60	$4.60	63,208
2019-03-14	$4.75	$4.75	$4.66	$4.75	$4.75	66,494
2019-03-13	$4.77	$4.81	$4.68	$4.75	$4.75	76,752
2019-03-12	$4.70	$4.79	$4.63	$4.73	$4.73	55,654
2019-03-11	$4.77	$4.77	$4.64	$4.69	$4.69	21,711
2019-03-08	$4.73	$4.75	$4.59	$4.75	$4.75	14,864
2019-03-07	$4.70	$4.77	$4.65	$4.71	$4.71	35,923
2019-03-06	$4.87	$4.90	$4.63	$4.70	$4.70	80,967
2019-03-05	$4.64	$4.93	$4.57	$4.87	$4.87	158,825
2019-03-04	$4.77	$4.81	$4.37	$4.56	$4.56	215,264
2019-03-01	$4.88	$4.90	$4.71	$4.75	$4.75	106,780
2019-02-28	$5.00	$5.03	$4.74	$4.82	$4.82	125,014
2019-02-27	$5.17	$5.24	$4.96	$5.03	$5.03	53,140
2019-02-26	$4.99	$5.15	$4.95	$4.95	$4.95	40,276
2019-02-25	$4.97	$5.22	$4.82	$5.00	$5.00	108,734
2019-02-22	$4.98	$5.04	$4.83	$4.98	$4.98	55,066
2019-02-21	$5.20	$5.25	$4.97	$4.97	$4.97	71,213
2019-02-20	$5.50	$5.78	$5.27	$5.27	$5.27	135,039
2019-02-19	$5.16	$5.49	$5.05	$5.48	$5.48	161,623
2019-02-15	$5.25	$5.30	$5.10	$5.10	$5.10	82,985
2019-02-14	$5.14	$5.29	$5.13	$5.20	$5.20	37,395
2019-02-13	$5.11	$5.35	$5.11	$5.19	$5.19	46,576
2019-02-12	$5.34	$5.34	$5.12	$5.18	$5.18	40,502
2019-02-11	$5.19	$5.37	$5.02	$5.22	$5.22	75,554
2019-02-08	$5.09	$5.25	$4.80	$5.20	$5.20	52,501
2019-02-07	$5.27	$5.30	$4.81	$5.05	$5.05	175,708
2019-02-06	$5.26	$5.30	$4.94	$5.25	$5.25	77,875
2019-02-05	$4.90	$5.35	$4.90	$5.23	$5.23	197,081
2019-02-04	$4.88	$5.02	$4.83	$4.93	$4.93	61,184
2019-02-01	$4.77	$4.95	$4.65	$4.93	$4.93	73,748
2019-01-31	$4.66	$4.93	$4.66	$4.78	$4.78	96,499
2019-01-30	$4.66	$4.83	$4.61	$4.72	$4.72	58,867
2019-01-29	$4.50	$4.78	$4.50	$4.67	$4.67	126,772
2019-01-28	$4.14	$4.60	$4.14	$4.50	$4.50	100,539
2019-01-25	$4.33	$4.43	$4.20	$4.26	$4.26	75,221
2019-01-24	$4.02	$4.57	$4.02	$4.33	$4.33	154,662
2019-01-23	$4.09	$4.15	$4.00	$4.05	$4.05	64,196
2019-01-22	$4.13	$4.28	$3.97	$4.10	$4.10	133,956
2019-01-18	$4.37	$4.46	$3.97	$4.20	$4.20	300,664
2019-01-17	$4.59	$4.75	$4.30	$4.37	$4.37	183,401
2019-01-16	$4.47	$4.90	$4.15	$4.60	$4.60	476,914
2019-01-15	$4.40	$5.27	$4.30	$4.58	$4.58	1,935,762
2019-01-14	$3.31	$4.60	$3.31	$4.45	$4.45	1,204,084
2019-01-11	$3.15	$3.29	$2.98	$3.22	$3.22	114,787
2019-01-10	$2.87	$3.16	$2.82	$3.14	$3.14	202,090
2019-01-09	$2.67	$2.94	$2.66	$2.87	$2.87	201,548
2019-01-08	$2.70	$2.74	$2.62	$2.66	$2.66	85,727
2019-01-07	$2.55	$2.72	$2.52	$2.71	$2.71	97,617
2019-01-04	$2.32	$2.60	$2.30	$2.55	$2.55	171,798
2019-01-03	$2.33	$2.45	$2.24	$2.31	$2.31	180,199
2019-01-02	$2.23	$2.35	$2.15	$2.34	$2.34	116,701
2018-12-31	$2.33	$2.44	$2.19	$2.23	$2.23	172,336
2018-12-28	$2.30	$2.44	$2.26	$2.35	$2.35	154,321
2018-12-27	$2.45	$2.50	$2.33	$2.33	$2.33	111,669
2018-12-26	$2.54	$2.54	$2.41	$2.45	$2.45	135,586
2018-12-24	$2.52	$2.57	$2.49	$2.53	$2.53	47,721
2018-12-21	$2.90	$2.90	$2.54	$2.61	$2.61	172,754
2018-12-20	$3.03	$3.05	$2.85	$2.89	$2.89	113,667
2018-12-19	$3.02	$3.13	$2.96	$3.10	$3.10	135,246
2018-12-18	$2.83	$3.06	$2.83	$3.06	$3.06	233,347
2018-12-17	$2.78	$2.89	$2.65	$2.85	$2.85	91,893
2018-12-14	$2.77	$2.81	$2.67	$2.81	$2.81	57,931
2018-12-13	$2.90	$2.99	$2.76	$2.78	$2.78	113,040
2018-12-12	$2.82	$2.85	$2.75	$2.83	$2.83	69,268
2018-12-11	$2.93	$3.02	$2.74	$2.80	$2.80	53,779
2018-12-10	$2.92	$3.12	$2.86	$2.93	$2.93	124,842
2018-12-07	$2.56	$3.37	$2.55	$2.99	$2.99	863,670
2018-12-06	$2.66	$2.66	$2.52	$2.54	$2.54	79,543
2018-12-04	$2.70	$2.84	$2.58	$2.60	$2.60	114,242
2018-12-03	$2.88	$2.88	$2.70	$2.70	$2.70	38,392
2018-11-30	$2.84	$2.91	$2.76	$2.83	$2.83	27,999
2018-11-29	$2.99	$3.02	$2.56	$2.83	$2.83	107,675
2018-11-28	$2.67	$3.20	$2.66	$2.91	$2.91	137,476
2018-11-27	$2.77	$2.86	$2.56	$2.66	$2.66	154,900
2018-11-26	$3.00	$3.10	$2.86	$2.90	$2.90	87,104
2018-11-23	$3.10	$3.12	$3.02	$3.02	$3.02	17,441
2018-11-21	$3.05	$3.20	$3.05	$3.12	$3.12	49,127
2018-11-20	$3.04	$3.15	$3.00	$3.04	$3.04	44,196
2018-11-19	$3.20	$3.23	$3.01	$3.05	$3.05	50,244
2018-11-16	$3.35	$3.41	$3.16	$3.21	$3.21	44,894
2018-11-15	$3.20	$3.44	$3.16	$3.34	$3.34	74,756
2018-11-14	$3.36	$3.36	$3.17	$3.19	$3.19	107,474
2018-11-13	$3.42	$3.44	$3.27	$3.33	$3.33	119,239
2018-11-12	$3.66	$3.66	$3.39	$3.43	$3.43	68,454
2018-11-09	$3.97	$3.97	$3.61	$3.65	$3.65	90,695
2018-11-08	$4.04	$4.05	$3.90	$3.98	$3.98	82,324
2018-11-07	$3.96	$4.02	$3.90	$3.95	$3.95	48,618
2018-11-06	$3.99	$4.11	$3.94	$3.98	$3.98	91,049
2018-11-05	$3.97	$4.25	$3.85	$4.04	$4.04	106,637
2018-11-02	$3.42	$4.28	$3.42	$4.08	$4.08	354,177
2018-11-01	$3.45	$3.61	$3.35	$3.41	$3.41	117,602
2018-10-31	$3.51	$3.65	$3.40	$3.47	$3.47	108,529
2018-10-30	$3.49	$3.65	$3.45	$3.56	$3.56	50,496
2018-10-29	$3.56	$3.63	$3.40	$3.45	$3.45	67,788
2018-10-26	$3.62	$3.62	$3.53	$3.53	$3.53	36,910
2018-10-25	$3.70	$3.93	$3.61	$3.62	$3.62	76,434
2018-10-24	$3.83	$3.94	$3.69	$3.69	$3.69	51,600
2018-10-23	$3.80	$3.83	$3.69	$3.80	$3.80	85,351
2018-10-22	$4.11	$4.17	$3.82	$3.82	$3.82	73,998
2018-10-19	$4.34	$4.49	$4.00	$4.10	$4.10	150,887
2018-10-18	$4.53	$4.56	$4.33	$4.33	$4.33	55,210
2018-10-17	$4.57	$4.68	$4.42	$4.54	$4.54	50,130
2018-10-16	$4.62	$4.69	$4.45	$4.60	$4.60	45,988
2018-10-15	$4.74	$4.75	$4.60	$4.61	$4.61	45,185
2018-10-12	$4.58	$4.74	$4.50	$4.74	$4.74	59,621
2018-10-11	$4.39	$4.62	$4.39	$4.55	$4.55	50,686
2018-10-10	$4.44	$4.50	$4.33	$4.43	$4.43	57,057
2018-10-09	$4.38	$4.56	$4.38	$4.45	$4.45	64,938
2018-10-08	$4.26	$4.49	$4.26	$4.41	$4.41	75,713
2018-10-05	$4.46	$4.48	$4.33	$4.34	$4.34	65,839
2018-10-04	$4.60	$4.60	$4.38	$4.39	$4.39	33,257
2018-10-03	$4.36	$4.64	$4.34	$4.63	$4.63	93,265
2018-10-02	$4.31	$4.55	$4.25	$4.36	$4.36	52,526
2018-10-01	$4.41	$4.60	$4.25	$4.33	$4.33	140,382
2018-09-28	$4.57	$4.57	$4.38	$4.41	$4.41	86,346
2018-09-27	$4.76	$4.84	$4.57	$4.58	$4.58	110,861
2018-09-26	$4.89	$5.00	$4.76	$4.76	$4.76	83,705
2018-09-25	$4.95	$5.04	$4.74	$4.90	$4.90	93,012
2018-09-24	$5.15	$5.18	$4.83	$4.94	$4.94	105,182
2018-09-21	$5.21	$5.25	$5.00	$5.15	$5.15	108,587
2018-09-20	$4.98	$5.22	$4.73	$5.22	$5.22	184,825
2018-09-19	$4.69	$4.96	$4.52	$4.93	$4.93	180,609
2018-09-18	$5.26	$5.26	$4.45	$4.67	$4.67	141,076
2018-09-17	$5.53	$5.80	$5.29	$5.29	$5.29	68,174
2018-09-14	$6.12	$6.20	$5.50	$5.63	$5.63	102,586
2018-09-13	$5.79	$6.30	$5.79	$6.21	$6.21	207,501
2018-09-12	$5.14	$6.41	$5.14	$5.80	$5.80	498,202
2018-09-11	$4.60	$5.58	$4.15	$5.15	$5.15	354,926
2018-09-10	$0.51	$0.52	$0.47	$0.47	$4.71	129,185
2018-09-07	$0.56	$0.58	$0.55	$0.56	$5.60	26,462
2018-09-06	$0.60	$0.61	$0.56	$0.56	$5.62	43,067
2018-09-05	$0.55	$0.60	$0.55	$0.59	$5.95	32,500
2018-09-04	$0.56	$0.58	$0.53	$0.55	$5.46	44,088
2018-08-31	$0.58	$0.60	$0.55	$0.56	$5.62	22,143
2018-08-30	$0.58	$0.61	$0.58	$0.58	$5.80	28,110
2018-08-29	$0.60	$0.62	$0.58	$0.60	$5.96	60,049
2018-08-28	$0.56	$0.62	$0.55	$0.60	$5.95	90,235
2018-08-27	$0.57	$0.58	$0.55	$0.56	$5.63	23,361
2018-08-24	$0.56	$0.59	$0.54	$0.55	$5.45	24,100
2018-08-23	$0.57	$0.60	$0.50	$0.56	$5.63	88,378
2018-08-22	$0.61	$0.61	$0.58	$0.58	$5.80	20,055
2018-08-21	$0.57	$0.60	$0.57	$0.60	$5.96	17,032
2018-08-20	$0.61	$0.63	$0.56	$0.58	$5.80	72,335
2018-08-17	$0.63	$0.65	$0.62	$0.62	$6.22	41,739
2018-08-16	$0.64	$0.66	$0.63	$0.64	$6.35	17,316
2018-08-15	$0.64	$0.67	$0.62	$0.63	$6.34	40,997
2018-08-14	$0.66	$0.69	$0.63	$0.65	$6.50	21,344
2018-08-13	$0.62	$0.68	$0.62	$0.67	$6.72	9,937
2018-08-10	$0.65	$0.66	$0.63	$0.65	$6.50	14,421
2018-08-09	$0.64	$0.66	$0.64	$0.66	$6.60	17,129
2018-08-08	$0.62	$0.66	$0.62	$0.64	$6.35	67,743
2018-08-07	$0.65	$0.71	$0.65	$0.67	$6.66	50,406
2018-08-06	$0.65	$0.69	$0.65	$0.66	$6.55	24,701
2018-08-03	$0.69	$0.69	$0.64	$0.68	$6.80	34,380
2018-08-02	$0.64	$0.65	$0.62	$0.63	$6.30	29,624
2018-08-01	$0.66	$0.66	$0.62	$0.65	$6.46	41,447
2018-07-31	$0.69	$0.71	$0.65	$0.65	$6.50	43,641
2018-07-30	$0.69	$0.71	$0.68	$0.69	$6.90	28,415
2018-07-27	$0.71	$0.74	$0.69	$0.69	$6.90	28,058
2018-07-26	$0.70	$0.75	$0.70	$0.72	$7.17	27,909
2018-07-25	$0.71	$0.72	$0.70	$0.70	$7.00	21,842
2018-07-24	$0.71	$0.73	$0.71	$0.71	$7.13	43,975
2018-07-23	$0.73	$0.74	$0.71	$0.71	$7.10	51,474
2018-07-20	$0.75	$0.75	$0.73	$0.74	$7.41	28,454
2018-07-19	$0.74	$0.75	$0.73	$0.73	$7.30	37,382
2018-07-18	$0.75	$0.78	$0.75	$0.75	$7.55	14,288
2018-07-17	$0.74	$0.77	$0.74	$0.75	$7.50	30,056
2018-07-16	$0.76	$0.78	$0.73	$0.74	$7.35	45,651
2018-07-13	$0.78	$0.80	$0.76	$0.77	$7.71	31,732
2018-07-12	$0.79	$0.83	$0.77	$0.78	$7.80	50,981
2018-07-11	$0.82	$0.82	$0.76	$0.78	$7.80	75,238
2018-07-10	$0.88	$0.91	$0.81	$0.82	$8.22	298,855
2018-07-09	$0.74	$0.77	$0.73	$0.75	$7.47	28,020
2018-07-06	$0.74	$0.74	$0.71	$0.74	$7.35	34,215
2018-07-05	$0.76	$0.78	$0.71	$0.73	$7.30	34,370
2018-07-03	$0.72	$0.79	$0.72	$0.75	$7.46	42,897
2018-07-02	$0.70	$0.72	$0.69	$0.71	$7.08	28,782
2018-06-29	$0.71	$0.72	$0.70	$0.71	$7.05	26,672
2018-06-28	$0.70	$0.72	$0.70	$0.71	$7.10	25,730
2018-06-27	$0.72	$0.73	$0.71	$0.71	$7.10	45,183
2018-06-26	$0.71	$0.74	$0.71	$0.73	$7.30	48,881
2018-06-25	$0.74	$0.76	$0.71	$0.71	$7.14	70,154
2018-06-22	$0.79	$0.79	$0.73	$0.73	$7.33	79,923
2018-06-21	$0.80	$0.81	$0.79	$0.79	$7.90	48,456
2018-06-20	$0.82	$0.82	$0.79	$0.80	$8.04	38,597
2018-06-19	$0.82	$0.82	$0.79	$0.82	$8.20	27,024
2018-06-18	$0.83	$0.83	$0.80	$0.83	$8.29	59,890
2018-06-15	$0.82	$0.84	$0.79	$0.84	$8.39	48,029
2018-06-14	$0.82	$0.83	$0.77	$0.82	$8.23	62,377
2018-06-13	$0.80	$0.84	$0.80	$0.83	$8.27	59,343
2018-06-12	$0.89	$0.90	$0.81	$0.82	$8.19	95,408
2018-06-11	$0.90	$0.90	$0.83	$0.88	$8.80	150,391
2018-06-08	$0.72	$0.87	$0.72	$0.85	$8.52	288,257
2018-06-07	$0.72	$0.73	$0.69	$0.72	$7.19	59,299
2018-06-06	$0.70	$0.72	$0.68	$0.70	$7.03	60,993
2018-06-05	$0.69	$0.72	$0.68	$0.70	$6.97	107,070
2018-06-04	$0.79	$0.79	$0.68	$0.69	$6.90	173,126
2018-06-01	$0.78	$0.79	$0.74	$0.78	$7.80	95,518
2018-05-31	$0.76	$0.78	$0.72	$0.76	$7.55	117,249
2018-05-30	$0.80	$0.82	$0.74	$0.76	$7.60	119,508
2018-05-29	$0.87	$0.87	$0.73	$0.79	$7.86	326,548
2018-05-25	$0.96	$0.99	$0.88	$0.91	$9.14	280,121
2018-05-24	$0.92	$0.96	$0.88	$0.93	$9.35	294,913
2018-05-23	$0.86	$0.93	$0.83	$0.89	$8.85	353,170
2018-05-22	$0.83	$0.88	$0.81	$0.84	$8.40	299,562
2018-05-21	$0.83	$0.91	$0.75	$0.79	$7.87	537,174
2018-05-18	$0.65	$0.84	$0.65	$0.80	$8.00	825,106
2018-05-17	$0.69	$0.71	$0.62	$0.62	$6.24	338,864
2018-05-16	$0.56	$0.71	$0.55	$0.66	$6.60	680,277
2018-05-15	$0.52	$0.55	$0.52	$0.52	$5.21	80,395
2018-05-14	$0.49	$0.54	$0.49	$0.54	$5.39	108,620
2018-05-11	$0.48	$0.53	$0.48	$0.50	$5.00	69,552
2018-05-10	$0.52	$0.52	$0.48	$0.49	$4.94	45,449
2018-05-09	$0.46	$0.54	$0.46	$0.49	$4.90	63,828
2018-05-08	$0.52	$0.52	$0.48	$0.48	$4.82	79,706
2018-05-07	$0.53	$0.57	$0.51	$0.52	$5.19	110,138
2018-05-04	$0.52	$0.55	$0.49	$0.53	$5.30	116,641
2018-05-03	$0.48	$0.55	$0.47	$0.51	$5.10	192,770
2018-05-02	$0.55	$0.55	$0.45	$0.46	$4.60	287,746
2018-05-01	$0.38	$0.58	$0.38	$0.54	$5.40	989,264
2018-04-30	$0.36	$0.40	$0.36	$0.37	$3.68	29,782
2018-04-27	$0.37	$0.39	$0.36	$0.38	$3.82	21,526
2018-04-26	$0.37	$0.37	$0.36	$0.37	$3.65	21,143
2018-04-25	$0.36	$0.38	$0.36	$0.36	$3.60	18,036
2018-04-24	$0.38	$0.39	$0.36	$0.36	$3.62	33,627
2018-04-23	$0.39	$0.40	$0.37	$0.38	$3.80	23,621
2018-04-20	$0.39	$0.42	$0.39	$0.39	$3.85	27,668
2018-04-19	$0.42	$0.42	$0.40	$0.40	$4.01	13,070
2018-04-18	$0.40	$0.43	$0.39	$0.42	$4.23	25,049
2018-04-17	$0.41	$0.43	$0.40	$0.41	$4.06	24,287
2018-04-16	$0.43	$0.43	$0.41	$0.42	$4.17	39,165
2018-04-13	$0.39	$0.43	$0.39	$0.42	$4.23	31,248
2018-04-12	$0.40	$0.41	$0.39	$0.40	$4.00	42,328
2018-04-11	$0.38	$0.42	$0.37	$0.41	$4.10	74,804
2018-04-10	$0.37	$0.38	$0.36	$0.37	$3.70	23,936
2018-04-09	$0.37	$0.38	$0.36	$0.36	$3.56	35,403
2018-04-06	$0.36	$0.38	$0.35	$0.38	$3.76	21,213
2018-04-05	$0.36	$0.38	$0.35	$0.36	$3.65	35,038
2018-04-04	$0.39	$0.39	$0.36	$0.38	$3.80	28,796
2018-04-03	$0.34	$0.40	$0.34	$0.39	$3.92	74,701
2018-04-02	$0.35	$0.36	$0.33	$0.34	$3.36	64,928
2018-03-29	$0.37	$0.37	$0.35	$0.36	$3.56	48,979
2018-03-28	$0.39	$0.39	$0.36	$0.37	$3.69	95,718
2018-03-27	$0.40	$0.41	$0.38	$0.38	$3.80	44,421
2018-03-26	$0.43	$0.43	$0.39	$0.40	$3.96	82,372
2018-03-23	$0.44	$0.46	$0.43	$0.43	$4.25	34,433
2018-03-22	$0.43	$0.46	$0.43	$0.43	$4.35	30,720
2018-03-21	$0.43	$0.45	$0.42	$0.45	$4.50	58,117
2018-03-20	$0.44	$0.46	$0.42	$0.42	$4.22	55,365
2018-03-19	$0.46	$0.48	$0.42	$0.43	$4.34	88,108
2018-03-16	$0.48	$0.49	$0.46	$0.46	$4.61	67,166
2018-03-15	$0.50	$0.52	$0.48	$0.48	$4.82	61,644
2018-03-14	$0.51	$0.53	$0.48	$0.50	$5.00	112,864
2018-03-13	$0.59	$0.60	$0.52	$0.53	$5.32	207,931
2018-03-12	$0.48	$0.60	$0.47	$0.59	$5.88	293,204
2018-03-09	$0.49	$0.50	$0.46	$0.49	$4.90	60,779
2018-03-08	$0.48	$0.49	$0.46	$0.48	$4.85	52,050
2018-03-07	$0.46	$0.48	$0.46	$0.47	$4.69	24,948
2018-03-06	$0.49	$0.49	$0.45	$0.46	$4.62	51,921
2018-03-05	$0.46	$0.49	$0.44	$0.49	$4.87	57,744
2018-03-02	$0.44	$0.48	$0.41	$0.46	$4.61	35,831
2018-03-01	$0.43	$0.44	$0.42	$0.43	$4.25	28,226
2018-02-28	$0.45	$0.45	$0.41	$0.43	$4.26	32,604
2018-02-27	$0.46	$0.47	$0.44	$0.44	$4.43	25,610
2018-02-26	$0.47	$0.48	$0.45	$0.46	$4.55	27,648
2018-02-23	$0.48	$0.48	$0.46	$0.47	$4.66	26,612
2018-02-22	$0.45	$0.48	$0.45	$0.47	$4.75	54,563
2018-02-21	$0.46	$0.50	$0.45	$0.45	$4.53	64,761
2018-02-20	$0.46	$0.48	$0.45	$0.48	$4.76	38,071
2018-02-16	$0.46	$0.50	$0.45	$0.46	$4.55	47,285
2018-02-15	$0.47	$0.47	$0.44	$0.46	$4.63	46,339
2018-02-14	$0.46	$0.47	$0.43	$0.47	$4.65	75,749
2018-02-13	$0.46	$0.47	$0.45	$0.47	$4.68	26,311
2018-02-12	$0.45	$0.50	$0.44	$0.46	$4.59	64,713
2018-02-09	$0.49	$0.49	$0.43	$0.44	$4.42	125,247
2018-02-08	$0.43	$0.50	$0.43	$0.50	$4.95	219,775
2018-02-07	$0.39	$0.44	$0.38	$0.43	$4.30	119,388
2018-02-06	$0.40	$0.41	$0.38	$0.39	$3.90	68,776
2018-02-05	$0.40	$0.42	$0.40	$0.41	$4.07	64,524
2018-02-02	$0.42	$0.42	$0.40	$0.40	$4.04	69,858
2018-02-01	$0.41	$0.44	$0.40	$0.42	$4.19	98,880
2018-01-31	$0.43	$0.44	$0.40	$0.41	$4.08	93,350
2018-01-30	$0.44	$0.45	$0.41	$0.43	$4.30	87,784
2018-01-29	$0.46	$0.46	$0.44	$0.44	$4.42	50,842
2018-01-26	$0.47	$0.47	$0.45	$0.46	$4.60	33,188
2018-01-25	$0.47	$0.48	$0.45	$0.45	$4.53	49,281
2018-01-24	$0.48	$0.49	$0.46	$0.47	$4.65	40,898
2018-01-23	$0.48	$0.49	$0.47	$0.48	$4.81	27,613
2018-01-22	$0.48	$0.50	$0.48	$0.48	$4.78	36,323
2018-01-19	$0.48	$0.49	$0.47	$0.48	$4.75	45,212
2018-01-18	$0.48	$0.48	$0.45	$0.47	$4.72	59,865
2018-01-17	$0.48	$0.50	$0.47	$0.48	$4.75	55,555
2018-01-16	$0.51	$0.53	$0.48	$0.49	$4.87	90,090
2018-01-12	$0.53	$0.53	$0.50	$0.51	$5.06	37,052
2018-01-11	$0.51	$0.53	$0.50	$0.53	$5.30	53,518
2018-01-10	$0.52	$0.52	$0.50	$0.50	$5.03	29,754
2018-01-09	$0.52	$0.53	$0.49	$0.51	$5.10	57,660
2018-01-08	$0.52	$0.53	$0.51	$0.51	$5.13	41,649
2018-01-05	$0.54	$0.54	$0.52	$0.53	$5.26	19,190
2018-01-04	$0.55	$0.55	$0.51	$0.54	$5.40	58,127
2018-01-03	$0.54	$0.55	$0.52	$0.53	$5.27	60,503
2018-01-02	$0.51	$0.54	$0.50	$0.52	$5.23	59,100
2017-12-29	$0.51	$0.53	$0.50	$0.50	$5.03	114,435
2017-12-28	$0.53	$0.53	$0.50	$0.52	$5.16	100,466
2017-12-27	$0.52	$0.54	$0.51	$0.53	$5.33	113,752
2017-12-26	$0.50	$0.54	$0.50	$0.52	$5.16	101,561
2017-12-22	$0.53	$0.53	$0.49	$0.50	$5.00	82,144
2017-12-21	$0.50	$0.53	$0.48	$0.52	$5.15	101,520
2017-12-20	$0.50	$0.52	$0.48	$0.49	$4.93	151,079
2017-12-19	$0.51	$0.52	$0.50	$0.51	$5.08	79,933
2017-12-18	$0.53	$0.55	$0.51	$0.53	$5.30	108,610
2017-12-15	$0.55	$0.55	$0.52	$0.53	$5.33	67,918
2017-12-14	$0.57	$0.57	$0.53	$0.55	$5.50	72,554
2017-12-13	$0.55	$0.58	$0.55	$0.58	$5.80	119,756
2017-12-12	$0.57	$0.59	$0.55	$0.56	$5.60	63,491
2017-12-11	$0.56	$0.58	$0.55	$0.58	$5.78	80,243
2017-12-08	$0.61	$0.62	$0.57	$0.59	$5.90	159,220
2017-12-07	$0.62	$0.62	$0.61	$0.61	$6.11	34,656
2017-12-06	$0.63	$0.64	$0.61	$0.62	$6.17	54,293
2017-12-05	$0.66	$0.66	$0.63	$0.64	$6.40	66,331
2017-12-04	$0.64	$0.68	$0.64	$0.66	$6.55	92,469
2017-12-01	$0.65	$0.65	$0.63	$0.64	$6.35	39,000
2017-11-30	$0.64	$0.65	$0.64	$0.64	$6.43	62,380
2017-11-29	$0.64	$0.65	$0.64	$0.65	$6.45	26,890
2017-11-28	$0.64	$0.66	$0.64	$0.64	$6.39	57,813
2017-11-27	$0.65	$0.66	$0.64	$0.64	$6.40	47,827
2017-11-24	$0.65	$0.66	$0.64	$0.66	$6.58	60,185
2017-11-22	$0.66	$0.67	$0.65	$0.65	$6.50	48,476
2017-11-21	$0.67	$0.68	$0.66	$0.66	$6.63	38,282
2017-11-20	$0.68	$0.69	$0.67	$0.67	$6.70	23,731
2017-11-17	$0.67	$0.71	$0.67	$0.67	$6.72	40,055
2017-11-16	$0.67	$0.70	$0.64	$0.68	$6.78	67,971
2017-11-15	$0.65	$0.67	$0.64	$0.66	$6.55	37,386
2017-11-14	$0.64	$0.67	$0.64	$0.67	$6.69	29,368
2017-11-13	$0.65	$0.67	$0.64	$0.64	$6.43	47,462
2017-11-10	$0.64	$0.68	$0.63	$0.64	$6.40	101,330
2017-11-09	$0.65	$0.68	$0.63	$0.64	$6.40	82,265
2017-11-08	$0.71	$0.71	$0.65	$0.65	$6.50	95,814
2017-11-07	$0.69	$0.71	$0.68	$0.71	$7.06	68,900
2017-11-06	$0.68	$0.70	$0.68	$0.68	$6.82	27,222
2017-11-03	$0.68	$0.69	$0.65	$0.68	$6.83	50,065
2017-11-02	$0.67	$0.68	$0.63	$0.66	$6.55	54,924
2017-11-01	$0.70	$0.70	$0.61	$0.64	$6.40	138,615
2017-10-31	$0.65	$0.69	$0.64	$0.69	$6.86	88,121
2017-10-30	$0.69	$0.70	$0.64	$0.65	$6.49	79,762
2017-10-27	$0.73	$0.75	$0.68	$0.70	$6.96	62,590
2017-10-26	$0.72	$0.73	$0.68	$0.70	$7.00	132,602
2017-10-25	$0.76	$0.76	$0.71	$0.72	$7.16	143,514
2017-10-24	$0.77	$0.78	$0.76	$0.77	$7.67	34,647
2017-10-23	$0.78	$0.80	$0.76	$0.77	$7.75	63,147
2017-10-20	$0.83	$0.83	$0.78	$0.80	$7.95	52,187
2017-10-19	$0.76	$0.82	$0.76	$0.80	$8.00	161,244
2017-10-18	$0.81	$0.81	$0.77	$0.78	$7.78	71,111
2017-10-17	$0.83	$0.84	$0.78	$0.80	$7.95	129,332
2017-10-16	$0.85	$0.85	$0.82	$0.83	$8.26	68,076
2017-10-13	$0.85	$0.87	$0.84	$0.86	$8.55	68,772
2017-10-12	$0.86	$0.88	$0.85	$0.85	$8.49	96,350
2017-10-11	$0.88	$0.90	$0.86	$0.86	$8.55	108,857
2017-10-10	$0.93	$0.93	$0.87	$0.88	$8.79	163,707
2017-10-09	$0.97	$0.97	$0.92	$0.92	$9.23	75,806
2017-10-06	$0.98	$0.98	$0.95	$0.97	$9.67	31,030
2017-10-05	$0.96	$0.98	$0.96	$0.97	$9.72	37,587
2017-10-04	$0.95	$0.99	$0.95	$0.97	$9.69	48,976
2017-10-03	$0.97	$1.00	$0.95	$0.95	$9.54	44,854
2017-10-02	$0.99	$1.01	$0.97	$0.98	$9.76	36,338
2017-09-29	$0.98	$1.00	$0.97	$0.99	$9.90	16,376
2017-09-28	$0.98	$1.00	$0.97	$0.98	$9.82	26,701
2017-09-27	$0.98	$1.01	$0.97	$0.98	$9.84	68,585
2017-09-26	$0.98	$0.98	$0.95	$0.98	$9.75	7,751
2017-09-25	$0.96	$1.00	$0.96	$0.98	$9.80	37,901
2017-09-22	$0.96	$0.97	$0.95	$0.97	$9.65	27,006
2017-09-21	$0.95	$0.98	$0.92	$0.97	$9.65	56,437
2017-09-20	$0.98	$0.99	$0.95	$0.95	$9.49	89,102
2017-09-19	$0.99	$1.01	$0.97	$0.99	$9.88	44,990
2017-09-18	$1.00	$1.02	$0.96	$0.98	$9.80	169,113
2017-09-15	$0.99	$1.00	$0.96	$1.00	$10.00	61,878
2017-09-14	$0.94	$0.99	$0.93	$0.99	$9.90	88,319
2017-09-13	$0.95	$0.97	$0.92	$0.95	$9.48	38,321
2017-09-12	$0.94	$0.95	$0.90	$0.95	$9.50	82,413
2017-09-11	$0.96	$0.97	$0.94	$0.94	$9.42	29,254
2017-09-08	$0.93	$0.98	$0.93	$0.96	$9.60	75,602
2017-09-07	$0.90	$0.95	$0.88	$0.94	$9.36	302,986
2017-09-06	$0.88	$0.88	$0.86	$0.87	$8.71	55,817
2017-09-05	$0.90	$0.90	$0.86	$0.88	$8.80	145,231
2017-09-01	$0.93	$0.93	$0.87	$0.90	$8.99	96,619
2017-08-31	$0.92	$0.92	$0.89	$0.89	$8.91	65,222
2017-08-30	$0.90	$0.95	$0.87	$0.89	$8.91	213,063
2017-08-29	$0.93	$0.95	$0.89	$0.90	$8.95	70,350
2017-08-28	$0.93	$0.96	$0.92	$0.92	$9.23	55,692
2017-08-25	$0.91	$0.92	$0.88	$0.92	$9.20	220,805
2017-08-24	$0.93	$0.94	$0.90	$0.91	$9.14	76,178
2017-08-23	$0.97	$0.98	$0.93	$0.93	$9.28	134,469
2017-08-22	$0.99	$1.00	$0.97	$0.97	$9.73	55,105
2017-08-21	$1.00	$1.01	$0.98	$1.00	$9.96	258,131
2017-08-18	$1.00	$1.01	$0.98	$1.01	$10.10	101,821
2017-08-17	$1.02	$1.02	$1.00	$1.00	$10.00	36,662
2017-08-16	$1.01	$1.03	$1.01	$1.02	$10.20	29,793
2017-08-15	$1.01	$1.02	$1.00	$1.01	$10.10	28,037
2017-08-14	$1.03	$1.03	$1.00	$1.02	$10.20	60,596
2017-08-11	$1.00	$1.04	$0.99	$1.01	$10.10	43,706
2017-08-10	$1.01	$1.02	$0.99	$1.01	$10.10	56,866
2017-08-09	$1.01	$1.02	$1.00	$1.01	$10.10	44,491
2017-08-08	$1.02	$1.03	$1.01	$1.01	$10.10	65,329
2017-08-07	$1.01	$1.05	$1.00	$1.03	$10.30	116,463
2017-08-04	$1.10	$1.11	$1.02	$1.02	$10.20	135,401
2017-08-03	$1.13	$1.14	$1.10	$1.11	$11.10	46,140
2017-08-02	$1.17	$1.18	$1.11	$1.12	$11.20	65,148
2017-08-01	$1.18	$1.19	$1.14	$1.17	$11.70	86,790
2017-07-31	$1.16	$1.19	$1.14	$1.19	$11.90	68,840
2017-07-28	$1.15	$1.16	$1.11	$1.16	$11.60	57,921
2017-07-27	$1.18	$1.19	$1.11	$1.15	$11.45	89,554
2017-07-26	$1.19	$1.20	$1.16	$1.19	$11.90	78,590
2017-07-25	$1.21	$1.22	$1.18	$1.18	$11.80	73,390
2017-07-24	$1.25	$1.27	$1.20	$1.20	$12.00	50,582
2017-07-21	$1.22	$1.26	$1.17	$1.24	$12.40	113,460
2017-07-20	$1.20	$1.22	$1.16	$1.22	$12.20	87,684
2017-07-19	$1.23	$1.23	$1.18	$1.20	$12.00	69,565
2017-07-18	$1.24	$1.25	$1.22	$1.23	$12.30	47,052
2017-07-17	$1.27	$1.27	$1.24	$1.25	$12.50	45,647
2017-07-14	$1.25	$1.27	$1.24	$1.27	$12.70	54,664
2017-07-13	$1.30	$1.31	$1.23	$1.25	$12.50	76,882
2017-07-12	$1.27	$1.31	$1.26	$1.30	$13.00	90,073
2017-07-11	$1.25	$1.32	$1.23	$1.26	$12.60	113,894
2017-07-10	$1.24	$1.25	$1.20	$1.25	$12.50	57,984
2017-07-07	$1.26	$1.26	$1.20	$1.23	$12.30	93,434
2017-07-06	$1.24	$1.27	$1.23	$1.25	$12.50	68,029
2017-07-05	$1.22	$1.25	$1.21	$1.23	$12.30	86,497
2017-07-03	$1.23	$1.24	$1.21	$1.22	$12.20	38,178
2017-06-30	$1.21	$1.22	$1.20	$1.22	$12.20	59,475
2017-06-29	$1.21	$1.22	$1.18	$1.21	$12.10	63,733
2017-06-28	$1.21	$1.22	$1.18	$1.20	$12.00	125,166
2017-06-27	$1.19	$1.22	$1.16	$1.20	$12.00	100,134
2017-06-26	$1.22	$1.22	$1.17	$1.19	$11.90	135,808
2017-06-23	$1.16	$1.24	$1.14	$1.22	$12.20	221,799
2017-06-22	$1.13	$1.16	$1.11	$1.16	$11.60	131,793
2017-06-21	$1.16	$1.16	$1.12	$1.13	$11.30	94,745
2017-06-20	$1.16	$1.18	$1.14	$1.16	$11.60	39,416
2017-06-19	$1.15	$1.18	$1.14	$1.16	$11.60	50,602
2017-06-16	$1.16	$1.18	$1.13	$1.15	$11.50	37,953
2017-06-15	$1.17	$1.19	$1.16	$1.17	$11.70	42,560
2017-06-14	$1.17	$1.19	$1.15	$1.18	$11.80	96,550
2017-06-13	$1.17	$1.21	$1.15	$1.19	$11.90	83,326
2017-06-12	$1.19	$1.21	$1.15	$1.17	$11.70	109,347
2017-06-09	$1.18	$1.22	$1.15	$1.19	$11.90	141,807
2017-06-08	$1.30	$1.31	$1.15	$1.19	$11.90	160,751
2017-06-07	$1.32	$1.38	$1.27	$1.29	$12.90	186,803
2017-06-06	$1.27	$1.31	$1.27	$1.31	$13.10	82,534
2017-06-05	$1.21	$1.27	$1.18	$1.27	$12.70	127,556
2017-06-02	$1.23	$1.25	$1.18	$1.20	$12.00	82,613
2017-06-01	$1.13	$1.22	$1.12	$1.21	$12.10	178,684
2017-05-31	$1.13	$1.14	$1.12	$1.14	$11.40	623
2017-05-30	$1.14	$1.14	$1.12	$1.13	$11.30	668
2017-05-26	$1.13	$1.14	$1.11	$1.13	$11.30	64,171
2017-05-25	$1.13	$1.13	$1.10	$1.12	$11.20	80,292
2017-05-24	$1.12	$1.13	$1.05	$1.10	$11.00	118,687
2017-05-23	$1.08	$1.12	$1.08	$1.12	$11.20	105,331
2017-05-22	$1.04	$1.08	$1.04	$1.08	$10.80	90,116
2017-05-19	$1.03	$1.06	$1.03	$1.04	$10.40	37,768
2017-05-18	$1.05	$1.06	$1.02	$1.04	$10.40	68,539
2017-05-17	$1.01	$1.04	$1.01	$1.04	$10.40	74,185
2017-05-16	$1.01	$1.03	$0.99	$1.01	$10.10	1,186
2017-05-15	$1.01	$1.02	$1.00	$1.01	$10.10	580
2017-05-12	$1.01	$1.02	$1.00	$1.01	$10.10	428
2017-05-11	$1.03	$1.03	$0.99	$1.01	$10.10	99,383
2017-05-10	$1.02	$1.04	$1.01	$1.02	$10.20	896
2017-05-09	$1.02	$1.04	$1.01	$1.02	$10.20	762
2017-05-08	$1.05	$1.07	$1.01	$1.03	$10.30	78,726
2017-05-05	$1.04	$1.09	$1.03	$1.04	$10.40	85,834
2017-05-04	$1.04	$1.06	$1.02	$1.05	$10.50	51,782
2017-05-03	$1.02	$1.04	$1.01	$1.03	$10.30	65,508
2017-05-02	$1.03	$1.04	$1.00	$1.02	$10.20	856
2017-05-01	$1.02	$1.04	$1.01	$1.02	$10.20	652
2017-04-28	$1.02	$1.05	$1.01	$1.01	$10.10	390
2017-04-27	$1.02	$1.05	$1.01	$1.03	$10.30	33,876
2017-04-26	$1.05	$1.05	$1.00	$1.02	$10.20	129,060
2017-04-25	$1.01	$1.05	$1.01	$1.04	$10.40	83,563
2017-04-24	$1.00	$1.01	$1.00	$1.01	$10.10	51,562
2017-04-21	$1.01	$1.02	$1.00	$1.00	$10.00	49,610
2017-04-20	$1.02	$1.02	$1.00	$1.01	$10.10	84,707
2017-04-19	$1.03	$1.04	$1.00	$1.00	$10.00	44,707
2017-04-18	$1.03	$1.05	$1.02	$1.02	$10.20	47,599
2017-04-17	$1.03	$1.04	$1.02	$1.04	$10.40	41,707
2017-04-13	$1.05	$1.05	$1.02	$1.03	$10.30	60,624
2017-04-12	$1.04	$1.05	$1.03	$1.04	$10.40	22,293
2017-04-11	$1.04	$1.05	$1.02	$1.03	$10.30	55,122
2017-04-10	$1.04	$1.06	$1.03	$1.04	$10.40	29,324
2017-04-07	$1.04	$1.06	$1.03	$1.05	$10.50	84,676
2017-04-06	$1.04	$1.06	$1.03	$1.04	$10.40	27,687
2017-04-05	$1.07	$1.08	$1.04	$1.05	$10.50	82,412
2017-04-04	$1.08	$1.09	$1.05	$1.06	$10.60	83,566
2017-04-03	$1.11	$1.12	$1.08	$1.08	$10.80	40,015
2017-03-31	$1.09	$1.12	$1.08	$1.12	$11.20	53,066
2017-03-30	$1.10	$1.13	$1.08	$1.09	$10.90	530
2017-03-29	$1.08	$1.13	$1.08	$1.11	$11.10	525
2017-03-28	$1.10	$1.11	$1.07	$1.08	$10.80	33,761
2017-03-27	$1.11	$1.11	$1.06	$1.10	$11.00	457
2017-03-24	$1.09	$1.10	$1.09	$1.10	$11.00	181
2017-03-23	$1.07	$1.11	$1.07	$1.09	$10.90	62,328
2017-03-22	$1.08	$1.09	$1.05	$1.06	$10.60	69,253
2017-03-21	$1.12	$1.13	$1.08	$1.09	$10.90	64,680
2017-03-20	$1.15	$1.16	$1.10	$1.10	$11.00	40,276
2017-03-17	$1.09	$1.18	$1.09	$1.16	$11.60	86,405
2017-03-16	$1.11	$1.14	$1.10	$1.10	$11.00	49,854
2017-03-15	$1.12	$1.14	$1.09	$1.11	$11.10	82,255
2017-03-14	$1.11	$1.12	$1.09	$1.11	$11.10	63,840
2017-03-13	$1.14	$1.15	$1.10	$1.11	$11.10	98,513
2017-03-10	$1.19	$1.20	$1.12	$1.13	$11.30	137,824
2017-03-09	$1.24	$1.25	$1.17	$1.21	$12.10	5,711
2017-03-08	$1.09	$1.09	$1.04	$1.04	$10.40	129,217
2017-03-07	$1.08	$1.09	$1.07	$1.08	$10.80	42,476
2017-03-06	$1.08	$1.10	$1.08	$1.09	$10.90	42,399
2017-03-03	$1.11	$1.12	$1.07	$1.09	$10.90	47,221
2017-03-02	$1.13	$1.14	$1.10	$1.11	$11.10	32,218
2017-03-01	$1.12	$1.16	$1.12	$1.14	$11.40	48,651
2017-02-28	$1.10	$1.14	$1.10	$1.12	$11.20	28,440
2017-02-27	$1.14	$1.14	$1.10	$1.12	$11.20	48,442
2017-02-24	$1.16	$1.16	$1.12	$1.14	$11.40	46,576
2017-02-23	$1.11	$1.18	$1.11	$1.17	$11.70	97,515
2017-02-22	$1.10	$1.12	$1.08	$1.11	$11.10	70,600
2017-02-21	$1.09	$1.11	$1.08	$1.10	$11.00	287
2017-02-17	$1.09	$1.12	$1.08	$1.09	$10.90	324
2017-02-16	$1.10	$1.12	$1.08	$1.08	$10.80	581
2017-02-15	$1.09	$1.12	$1.09	$1.10	$11.00	23,682
2017-02-14	$1.12	$1.12	$1.08	$1.10	$11.00	525
2017-02-13	$1.12	$1.12	$1.08	$1.10	$11.00	461
2017-02-10	$1.10	$1.12	$1.10	$1.11	$11.10	27,692
2017-02-09	$1.07	$1.12	$1.07	$1.11	$11.10	33,531
2017-02-08	$1.10	$1.10	$1.06	$1.08	$10.80	97,106
2017-02-07	$1.11	$1.12	$1.08	$1.08	$10.80	36,169
2017-02-06	$1.12	$1.12	$1.10	$1.11	$11.10	25,165
2017-02-03	$1.15	$1.15	$1.10	$1.10	$11.00	31,601
2017-02-02	$1.15	$1.15	$1.12	$1.13	$11.30	16,054
2017-02-01	$1.12	$1.15	$1.12	$1.14	$11.40	31,418
2017-01-31	$1.11	$1.14	$1.10	$1.13	$11.30	19,665
2017-01-30	$1.11	$1.13	$1.10	$1.13	$11.30	27,811
2017-01-27	$1.13	$1.14	$1.11	$1.12	$11.20	27,706
2017-01-26	$1.15	$1.16	$1.13	$1.13	$11.30	16,772
2017-01-25	$1.12	$1.19	$1.11	$1.16	$11.60	29,157
2017-01-24	$1.15	$1.15	$1.11	$1.13	$11.30	32,744
2017-01-23	$1.19	$1.19	$1.13	$1.14	$11.40	32,715
2017-01-20	$1.16	$1.20	$1.13	$1.19	$11.90	41,392
2017-01-19	$1.19	$1.19	$1.15	$1.16	$11.60	19,312
2017-01-18	$1.19	$1.19	$1.16	$1.17	$11.70	20,752
2017-01-17	$1.20	$1.22	$1.16	$1.19	$11.90	16,000
2017-01-13	$1.19	$1.23	$1.16	$1.20	$12.00	13,697
2017-01-12	$1.22	$1.22	$1.17	$1.18	$11.80	6,692
2017-01-11	$1.25	$1.29	$1.20	$1.21	$12.10	27,056
2017-01-10	$1.28	$1.29	$1.24	$1.24	$12.40	26,720
2017-01-09	$1.30	$1.30	$1.25	$1.27	$12.70	27,824
2017-01-06	$1.28	$1.30	$1.23	$1.25	$12.50	36,019
2017-01-05	$1.25	$1.28	$1.22	$1.27	$12.70	64,266
2017-01-04	$1.12	$1.24	$1.12	$1.23	$12.30	82,551
2017-01-03	$1.15	$1.19	$1.15	$1.18	$11.80	32,600
2016-12-30	$1.13	$1.18	$1.12	$1.15	$11.50	82,016
2016-12-29	$1.15	$1.20	$1.13	$1.13	$11.30	45,074
2016-12-28	$1.17	$1.20	$1.15	$1.17	$11.70	55,756
2016-12-27	$1.24	$1.24	$1.18	$1.19	$11.90	66,292
2016-12-23	$1.20	$1.26	$1.12	$1.26	$12.60	89,408
2016-12-22	$1.28	$1.30	$1.20	$1.21	$12.10	60,358
2016-12-21	$1.30	$1.35	$1.27	$1.27	$12.70	32,938
2016-12-20	$1.29	$1.35	$1.29	$1.33	$13.30	57,516
2016-12-19	$1.37	$1.39	$1.25	$1.27	$12.70	72,936
2016-12-16	$1.39	$1.40	$1.35	$1.40	$14.00	30,233
2016-12-15	$1.40	$1.41	$1.38	$1.38	$13.80	26,383
2016-12-14	$1.38	$1.40	$1.36	$1.39	$13.90	31,991
2016-12-13	$1.45	$1.46	$1.36	$1.39	$13.90	66,263
2016-12-12	$1.40	$1.45	$1.38	$1.44	$14.40	67,991
2016-12-09	$1.40	$1.43	$1.36	$1.38	$13.80	33,775
2016-12-08	$1.39	$1.42	$1.36	$1.40	$14.00	50,932
2016-12-07	$1.45	$1.47	$1.37	$1.39	$13.90	44,423
2016-12-06	$1.38	$1.46	$1.35	$1.43	$14.30	56,280
2016-12-05	$1.42	$1.42	$1.36	$1.40	$14.00	47,519
2016-12-02	$1.42	$1.46	$1.36	$1.40	$14.00	65,084
2016-12-01	$1.35	$1.41	$1.35	$1.41	$14.10	62,860
2016-11-30	$1.33	$1.38	$1.32	$1.34	$13.40	50,797
2016-11-29	$1.30	$1.35	$1.30	$1.32	$13.20	55,123
2016-11-28	$1.43	$1.44	$1.31	$1.31	$13.10	77,540
2016-11-25	$1.37	$1.47	$1.35	$1.40	$14.00	173,122
2016-11-23	$1.24	$1.37	$1.22	$1.35	$13.50	97,736
2016-11-22	$1.29	$1.37	$1.20	$1.22	$12.20	111,652
2016-11-21	$1.24	$1.29	$1.21	$1.29	$12.90	72,973
2016-11-18	$1.20	$1.25	$1.18	$1.23	$12.30	87,135
2016-11-17	$1.12	$1.19	$1.11	$1.17	$11.70	84,198
2016-11-16	$1.10	$1.13	$1.07	$1.12	$11.20	71,132
2016-11-15	$1.09	$1.11	$1.07	$1.10	$11.00	37,315
2016-11-14	$1.06	$1.10	$1.06	$1.06	$10.60	49,826
2016-11-11	$1.10	$1.11	$1.03	$1.05	$10.50	52,258
2016-11-10	$1.09	$1.11	$1.05	$1.09	$10.90	65,339
2016-11-09	$1.06	$1.10	$1.06	$1.09	$10.90	30,463
2016-11-08	$1.04	$1.07	$1.04	$1.06	$10.60	23,555
2016-11-07	$1.07	$1.07	$1.04	$1.04	$10.40	31,701
2016-11-04	$1.04	$1.06	$1.04	$1.05	$10.50	27,475
2016-11-03	$1.06	$1.07	$1.03	$1.05	$10.50	48,042
2016-11-02	$1.09	$1.13	$1.05	$1.06	$10.60	21,882
2016-11-01	$1.05	$1.11	$1.05	$1.09	$10.90	37,649
2016-10-31	$1.09	$1.09	$1.05	$1.05	$10.50	25,204
2016-10-28	$1.12	$1.12	$1.06	$1.10	$11.00	39,061
2016-10-27	$1.13	$1.14	$1.10	$1.11	$11.10	24,912
2016-10-26	$1.16	$1.18	$1.10	$1.12	$11.20	28,101
2016-10-25	$1.12	$1.17	$1.12	$1.16	$11.60	51,626
2016-10-24	$1.10	$1.14	$1.10	$1.12	$11.20	35,413
2016-10-21	$1.11	$1.12	$1.09	$1.10	$11.00	20,080
2016-10-20	$1.12	$1.12	$1.10	$1.11	$11.10	21,572
2016-10-19	$1.06	$1.12	$1.06	$1.10	$11.00	27,049
2016-10-18	$1.04	$1.08	$1.04	$1.07	$10.70	5,627
2016-10-17	$1.05	$1.06	$1.04	$1.06	$10.60	3,635
2016-10-14	$1.08	$1.10	$1.06	$1.06	$10.60	30,940
2016-10-13	$1.10	$1.12	$1.07	$1.08	$10.80	24,467
2016-10-12	$1.11	$1.13	$1.09	$1.10	$11.00	21,591
2016-10-11	$1.12	$1.14	$1.10	$1.12	$11.20	22,614
2016-10-10	$1.10	$1.14	$1.10	$1.12	$11.20	17,345
2016-10-07	$1.13	$1.13	$1.09	$1.10	$11.00	31,766
2016-10-06	$1.14	$1.15	$1.10	$1.11	$11.10	41,736
2016-10-05	$1.13	$1.15	$1.10	$1.13	$11.30	58,639
2016-10-04	$1.14	$1.18	$1.10	$1.11	$11.10	58,702
2016-10-03	$1.25	$1.27	$1.14	$1.15	$11.50	135,363
2016-09-30	$1.14	$1.15	$1.11	$1.14	$11.40	17,693
2016-09-29	$1.16	$1.18	$1.12	$1.13	$11.30	46,345
2016-09-28	$1.22	$1.22	$1.09	$1.17	$11.70	56,140
2016-09-27	$1.24	$1.32	$1.18	$1.20	$12.00	78,038
2016-09-26	$1.13	$1.25	$1.11	$1.24	$12.40	118,391
2016-09-23	$1.09	$1.13	$1.08	$1.13	$11.30	45,748
2016-09-22	$1.09	$1.09	$1.06	$1.08	$10.80	32,073
2016-09-21	$1.07	$1.11	$1.06	$1.09	$10.90	36,334
2016-09-20	$1.05	$1.12	$1.05	$1.06	$10.60	75,818
2016-09-19	$1.07	$1.07	$1.05	$1.06	$10.60	24,800
2016-09-16	$1.05	$1.07	$1.04	$1.07	$10.70	28,940
2016-09-15	$1.04	$1.07	$1.04	$1.06	$10.60	20,013
2016-09-14	$1.07	$1.07	$1.05	$1.05	$10.50	12,103
2016-09-13	$1.05	$1.07	$1.04	$1.07	$10.70	21,202
2016-09-12	$1.06	$1.07	$1.04	$1.07	$10.70	23,235
2016-09-09	$1.06	$1.08	$1.06	$1.07	$10.70	920
2016-09-08	$1.05	$1.08	$1.05	$1.07	$10.70	5,076
2016-09-07	$1.04	$1.06	$1.04	$1.05	$10.50	43,218
2016-09-06	$1.05	$1.06	$1.04	$1.05	$10.50	20,496
2016-09-02	$1.06	$1.07	$1.05	$1.05	$10.50	898
2016-09-01	$1.06	$1.08	$1.04	$1.06	$10.60	20,538
2016-08-31	$1.05	$1.10	$1.03	$1.06	$10.60	46,222
2016-08-30	$1.08	$1.09	$1.05	$1.05	$10.50	11,081
2016-08-29	$1.07	$1.09	$1.05	$1.09	$10.90	31,637
2016-08-26	$1.03	$1.07	$1.03	$1.06	$10.60	19,306
2016-08-25	$1.03	$1.07	$1.03	$1.04	$10.40	30,092
2016-08-24	$1.05	$1.09	$1.04	$1.04	$10.40	37,412
2016-08-23	$1.06	$1.08	$1.05	$1.05	$10.50	10,242
2016-08-22	$1.07	$1.07	$1.05	$1.06	$10.60	1,708
2016-08-19	$1.06	$1.07	$1.06	$1.06	$10.60	1,272
2016-08-18	$1.04	$1.09	$1.04	$1.05	$10.50	17,494
2016-08-17	$1.05	$1.06	$1.03	$1.05	$10.50	23,853
2016-08-16	$1.08	$1.09	$1.05	$1.06	$10.60	16,827
2016-08-15	$1.05	$1.10	$1.05	$1.09	$10.90	24,340
2016-08-12	$1.08	$1.08	$1.03	$1.05	$10.50	27,229
2016-08-11	$1.06	$1.10	$1.05	$1.08	$10.80	2,679
2016-08-10	$1.08	$1.08	$1.06	$1.06	$10.60	1,925
2016-08-09	$1.08	$1.12	$1.06	$1.09	$10.90	22,855
2016-08-08	$1.12	$1.14	$1.07	$1.09	$10.90	25,172
2016-08-05	$1.10	$1.13	$1.08	$1.12	$11.20	80,344
2016-08-04	$0.97	$1.08	$0.97	$1.05	$10.50	76,329
2016-08-03	$0.99	$1.04	$0.98	$1.03	$10.30	56,032
2016-08-02	$1.06	$1.07	$0.93	$0.97	$9.70	98,236
2016-08-01	$1.07	$1.10	$1.05	$1.05	$10.50	29,287
2016-07-29	$1.04	$1.08	$1.04	$1.07	$10.70	26,735
2016-07-28	$1.07	$1.10	$1.04	$1.06	$10.60	48,089
2016-07-27	$1.13	$1.13	$1.08	$1.08	$10.80	26,166
2016-07-26	$1.13	$1.15	$1.07	$1.10	$11.00	62,240
2016-07-25	$1.18	$1.18	$1.10	$1.11	$11.10	69,495
2016-07-22	$1.15	$1.18	$1.14	$1.16	$11.60	90,973
2016-07-21	$1.15	$1.18	$1.12	$1.16	$11.60	43,951
2016-07-20	$1.15	$1.16	$1.15	$1.15	$11.50	27,305
2016-07-19	$1.15	$1.17	$1.15	$1.16	$11.60	33,022
2016-07-18	$1.15	$1.17	$1.15	$1.15	$11.50	20,461
2016-07-15	$1.15	$1.17	$1.12	$1.15	$11.50	39,992
2016-07-14	$1.15	$1.17	$1.12	$1.15	$11.50	39,808
2016-07-13	$1.14	$1.18	$1.14	$1.15	$11.50	37,147
2016-07-12	$1.14	$1.17	$1.14	$1.15	$11.50	29,815
2016-07-11	$1.19	$1.19	$1.14	$1.14	$11.40	30,577
2016-07-08	$1.18	$1.20	$1.16	$1.18	$11.80	13,001
2016-07-07	$1.14	$1.20	$1.13	$1.16	$11.60	29,066
2016-07-06	$1.17	$1.19	$1.14	$1.14	$11.40	31,728
2016-07-05	$1.21	$1.24	$1.14	$1.17	$11.70	22,955
2016-07-01	$1.10	$1.24	$1.10	$1.22	$12.20	50,676
2016-06-30	$1.14	$1.14	$1.10	$1.12	$11.20	40,140
2016-06-29	$1.10	$1.15	$1.10	$1.14	$11.40	62,297
2016-06-28	$1.10	$1.12	$1.10	$1.10	$11.00	35,253
2016-06-27	$1.10	$1.11	$1.03	$1.07	$10.70	109,228
2016-06-24	$1.05	$1.12	$1.02	$1.10	$11.00	1,101,155
2016-06-23	$1.12	$1.12	$1.10	$1.10	$11.00	77,066
2016-06-22	$1.10	$1.14	$1.07	$1.10	$11.00	70,541
2016-06-21	$1.15	$1.17	$1.08	$1.11	$11.10	96,967
2016-06-20	$1.17	$1.19	$1.14	$1.16	$11.60	53,731
2016-06-17	$1.15	$1.16	$1.13	$1.16	$11.60	54,207
2016-06-16	$1.18	$1.20	$1.15	$1.15	$11.50	40,918
2016-06-15	$1.19	$1.23	$1.12	$1.19	$11.90	49,398
2016-06-14	$1.16	$1.28	$1.12	$1.18	$11.80	150,786
2016-06-13	$1.19	$1.22	$1.16	$1.16	$11.60	33,998
2016-06-10	$1.19	$1.24	$1.16	$1.19	$11.90	48,365
2016-06-09	$1.25	$1.25	$1.20	$1.22	$12.20	61,829
2016-06-08	$1.26	$1.28	$1.20	$1.27	$12.70	65,414
2016-06-07	$1.27	$1.30	$1.25	$1.25	$12.50	38,344
2016-06-06	$1.28	$1.30	$1.25	$1.26	$12.60	39,756
2016-06-03	$1.31	$1.32	$1.25	$1.26	$12.60	38,728
2016-06-02	$1.27	$1.32	$1.23	$1.30	$13.00	57,026
2016-06-01	$1.27	$1.28	$1.22	$1.27	$12.70	28,219
2016-05-31	$1.25	$1.27	$1.23	$1.27	$12.70	23,208
2016-05-27	$1.22	$1.25	$1.21	$1.23	$12.30	30,587
2016-05-26	$1.27	$1.29	$1.22	$1.24	$12.40	46,264
2016-05-25	$1.25	$1.30	$1.24	$1.25	$12.50	72,736
2016-05-24	$1.19	$1.24	$1.18	$1.23	$12.30	63,337
2016-05-23	$1.16	$1.20	$1.13	$1.17	$11.70	36,253
2016-05-20	$1.13	$1.21	$1.11	$1.16	$11.60	64,698
2016-05-19	$1.12	$1.15	$1.11	$1.12	$11.20	56,804
2016-05-18	$1.14	$1.15	$1.11	$1.13	$11.30	38,288
2016-05-17	$1.17	$1.22	$1.14	$1.15	$11.50	47,950
2016-05-16	$1.17	$1.20	$1.14	$1.19	$11.90	23,003
2016-05-13	$1.19	$1.22	$1.14	$1.16	$11.60	45,959
2016-05-12	$1.29	$1.30	$1.16	$1.20	$12.00	75,541
2016-05-11	$1.31	$1.35	$1.28	$1.28	$12.80	28,104
2016-05-10	$1.30	$1.34	$1.27	$1.32	$13.20	25,387
2016-05-09	$1.32	$1.37	$1.30	$1.31	$13.10	21,254
2016-05-06	$1.35	$1.41	$1.30	$1.33	$13.30	50,659
2016-05-05	$1.40	$1.40	$1.28	$1.37	$13.70	101,958
2016-05-04	$1.50	$1.52	$1.35	$1.37	$13.70	102,821
2016-05-03	$1.58	$1.60	$1.50	$1.50	$15.00	65,916
2016-05-02	$1.63	$1.66	$1.56	$1.58	$15.80	92,708
2016-04-29	$1.66	$1.70	$1.62	$1.65	$16.50	35,722
2016-04-28	$1.74	$1.75	$1.62	$1.67	$16.70	63,367
2016-04-27	$1.75	$1.76	$1.70	$1.73	$17.30	42,359
2016-04-26	$1.77	$1.77	$1.72	$1.75	$17.50	35,500
2016-04-25	$1.78	$1.80	$1.72	$1.75	$17.50	64,032
2016-04-22	$1.78	$1.82	$1.76	$1.80	$18.00	57,981
2016-04-21	$1.76	$1.80	$1.73	$1.79	$17.90	60,986
2016-04-20	$1.80	$1.80	$1.75	$1.75	$17.50	68,235
2016-04-19	$1.79	$1.83	$1.69	$1.79	$17.90	64,137
2016-04-18	$1.69	$1.82	$1.67	$1.80	$18.00	105,104
2016-04-15	$1.71	$1.75	$1.65	$1.72	$17.20	69,159
2016-04-14	$1.67	$1.75	$1.66	$1.72	$17.20	70,921
2016-04-13	$1.69	$1.74	$1.66	$1.69	$16.90	115,540
2016-04-12	$1.71	$1.76	$1.62	$1.70	$17.00	111,941
2016-04-11	$1.67	$1.78	$1.62	$1.72	$17.20	168,166
2016-04-08	$1.79	$1.79	$1.64	$1.68	$16.80	181,833
2016-04-07	$1.78	$1.83	$1.69	$1.75	$17.50	308,515
2016-04-06	$1.65	$1.85	$1.63	$1.78	$17.80	257,639
2016-04-05	$1.56	$1.65	$1.56	$1.64	$16.40	164,414
2016-04-04	$1.50	$1.64	$1.49	$1.59	$15.90	184,146
2016-04-01	$1.41	$1.53	$1.36	$1.49	$14.90	264,352
2016-03-31	$1.28	$1.42	$1.20	$1.40	$14.00	298,997
2016-03-30	$1.20	$1.33	$1.18	$1.27	$12.70	157,487
2016-03-29	$1.14	$1.24	$1.11	$1.21	$12.10	140,571
2016-03-28	$1.12	$1.15	$1.11	$1.13	$11.30	86,957
2016-03-24	$1.07	$1.13	$1.05	$1.12	$11.20	63,241
2016-03-23	$1.11	$1.15	$1.08	$1.08	$10.80	70,492
2016-03-22	$1.11	$1.16	$1.07	$1.13	$11.30	51,540
2016-03-21	$1.16	$1.20	$1.11	$1.11	$11.10	81,254
2016-03-18	$1.24	$1.24	$1.18	$1.19	$11.90	57,972
2016-03-17	$1.19	$1.21	$1.10	$1.21	$12.10	87,840
2016-03-16	$1.19	$1.24	$1.17	$1.17	$11.70	61,665
2016-03-15	$1.24	$1.25	$1.18	$1.20	$12.00	11,718
2016-03-14	$1.18	$1.27	$1.16	$1.26	$12.60	17,113
2016-03-11	$1.12	$1.18	$1.10	$1.18	$11.80	126,592
2016-03-10	$1.04	$1.14	$1.00	$1.09	$10.90	109,152
2016-03-09	$1.06	$1.09	$1.04	$1.08	$10.80	72,951
2016-03-08	$1.08	$1.13	$1.03	$1.04	$10.40	88,744
2016-03-07	$1.08	$1.19	$1.08	$1.09	$10.90	139,763
2016-03-04	$1.06	$1.09	$1.05	$1.07	$10.70	65,040
2016-03-03	$1.07	$1.10	$1.05	$1.06	$10.60	77,943
2016-03-02	$1.04	$1.08	$1.01	$1.07	$10.70	119,295
2016-03-01	$1.04	$1.06	$1.02	$1.06	$10.55	95,173
2016-02-29	$1.04	$1.06	$1.00	$1.04	$10.40	122,802
2016-02-26	$1.07	$1.09	$1.05	$1.08	$10.80	58,969
2016-02-25	$1.06	$1.09	$1.03	$1.07	$10.70	85,623
2016-02-24	$1.05	$1.07	$1.02	$1.07	$10.70	7,309
2016-02-23	$1.05	$1.06	$1.03	$1.05	$10.50	11,688
2016-02-22	$0.97	$1.10	$0.97	$1.05	$10.50	128,801
2016-02-19	$1.07	$1.07	$1.01	$1.02	$10.20	65,302
2016-02-18	$1.10	$1.10	$1.02	$1.06	$10.60	65,588
2016-02-17	$1.06	$1.10	$1.05	$1.06	$10.60	75,383
2016-02-16	$1.02	$1.09	$1.02	$1.05	$10.50	85,379
2016-02-12	$0.98	$1.07	$0.96	$1.02	$10.20	142,263
2016-02-11	$0.96	$0.99	$0.94	$0.97	$9.70	69,111
2016-02-10	$0.95	$1.01	$0.93	$0.98	$9.82	78,177
2016-02-09	$0.94	$0.97	$0.92	$0.92	$9.20	58,903
2016-02-08	$1.01	$1.03	$0.92	$0.92	$9.20	178,103
2016-02-05	$1.00	$1.10	$1.00	$1.02	$10.20	165,881
2016-02-04	$1.02	$1.04	$0.98	$0.99	$9.90	89,961
2016-02-03	$1.01	$1.02	$0.98	$1.00	$10.00	69,821
2016-02-02	$1.02	$1.04	$0.97	$0.97	$9.70	103,580
2016-02-01	$1.01	$1.05	$1.00	$1.01	$10.10	78,894
2016-01-29	$1.03	$1.06	$1.01	$1.01	$10.10	71,537
2016-01-28	$1.02	$1.06	$1.00	$1.02	$10.20	85,211
2016-01-27	$1.03	$1.08	$1.01	$1.01	$10.10	82,203
2016-01-26	$1.06	$1.07	$1.00	$1.03	$10.30	73,272
2016-01-25	$1.07	$1.09	$1.04	$1.05	$10.50	48,370
2016-01-22	$1.04	$1.09	$1.04	$1.06	$10.60	68,184
2016-01-21	$1.01	$1.10	$1.00	$1.04	$10.40	144,435
2016-01-20	$0.95	$1.01	$0.92	$1.01	$10.10	141,563
2016-01-19	$1.05	$1.05	$0.96	$0.98	$9.80	132,663
2016-01-15	$1.02	$1.04	$0.99	$1.04	$10.40	115,683
2016-01-14	$1.01	$1.06	$1.00	$1.06	$10.60	175,434
2016-01-13	$1.07	$1.08	$1.00	$1.01	$10.10	118,876
2016-01-12	$1.01	$1.06	$1.00	$1.05	$10.50	137,299
2016-01-11	$1.05	$1.08	$0.96	$1.00	$10.00	165,640
2016-01-08	$1.07	$1.09	$1.03	$1.05	$10.50	194,679
2016-01-07	$1.05	$1.09	$1.01	$1.07	$10.70	207,911
2016-01-06	$1.05	$1.10	$1.04	$1.07	$10.70	114,077
2016-01-05	$1.06	$1.08	$1.05	$1.07	$10.70	76,399
2016-01-04	$1.00	$1.07	$1.00	$1.07	$10.70	120,421
2015-12-31	$1.00	$1.04	$1.00	$1.02	$10.20	247,530
2015-12-30	$1.03	$1.06	$1.00	$1.01	$10.10	103,923
2015-12-29	$1.06	$1.10	$1.02	$1.04	$10.40	141,869
2015-12-28	$1.02	$1.09	$1.00	$1.06	$10.60	108,700
2015-12-24	$1.02	$1.04	$1.00	$1.03	$10.30	46,588
2015-12-23	$0.98	$1.04	$0.98	$1.02	$10.20	115,151
2015-12-22	$1.00	$1.02	$0.97	$1.00	$10.00	71,789
2015-12-21	$1.01	$1.03	$0.99	$1.00	$10.00	99,531
2015-12-18	$1.05	$1.06	$1.00	$1.00	$10.00	429,996
2015-12-17	$1.03	$1.06	$0.99	$1.04	$10.40	144,964
2015-12-16	$1.03	$1.05	$0.99	$1.04	$10.40	157,154
2015-12-15	$0.97	$1.07	$0.97	$1.01	$10.10	124,343
2015-12-14	$1.00	$1.00	$0.96	$0.98	$9.84	154,279
2015-12-11	$1.03	$1.05	$0.96	$1.00	$10.00	141,296
2015-12-10	$1.01	$1.08	$1.00	$1.06	$10.60	180,808
2015-12-09	$0.97	$1.06	$0.95	$1.00	$10.00	194,444
2015-12-08	$1.01	$1.01	$0.96	$0.98	$9.78	187,318
2015-12-07	$1.04	$1.07	$1.00	$1.01	$10.10	181,114
2015-12-04	$1.11	$1.11	$1.01	$1.04	$10.40	238,788
2015-12-03	$1.20	$1.25	$1.06	$1.12	$11.20	256,905
2015-12-02	$1.29	$1.29	$1.20	$1.20	$12.00	133,374
2015-12-01	$1.25	$1.34	$1.25	$1.28	$12.80	99,870
2015-11-30	$1.37	$1.38	$1.24	$1.25	$12.50	245,683
2015-11-27	$1.34	$1.42	$1.32	$1.38	$13.80	41,659
2015-11-25	$1.35	$1.37	$1.28	$1.36	$13.60	90,014
2015-11-24	$1.28	$1.34	$1.26	$1.33	$13.30	110,630
2015-11-23	$1.22	$1.30	$1.22	$1.30	$13.00	14,801
2015-11-20	$1.25	$1.34	$1.23	$1.23	$12.30	15,652
2015-11-19	$1.29	$1.31	$1.24	$1.24	$12.40	117,667
2015-11-18	$1.27	$1.32	$1.25	$1.30	$13.00	124,737
2015-11-17	$1.39	$1.40	$1.27	$1.29	$12.90	143,819
2015-11-16	$1.38	$1.40	$1.30	$1.37	$13.70	100,111
2015-11-13	$1.35	$1.41	$1.31	$1.38	$13.80	73,450
2015-11-12	$1.43	$1.46	$1.36	$1.37	$13.70	92,120
2015-11-11	$1.53	$1.53	$1.45	$1.45	$14.50	82,437
2015-11-10	$1.58	$1.59	$1.45	$1.51	$15.10	102,259
2015-11-09	$1.54	$1.62	$1.54	$1.57	$15.70	108,810
2015-11-06	$1.58	$1.61	$1.50	$1.58	$15.80	103,489
2015-11-05	$1.54	$1.62	$1.38	$1.62	$16.20	227,584
2015-11-04	$1.61	$1.64	$1.53	$1.55	$15.50	289,812
2015-11-03	$1.48	$1.61	$1.47	$1.56	$15.60	209,522
2015-11-02	$1.25	$1.49	$1.25	$1.49	$14.90	189,298
2015-10-30	$1.35	$1.36	$1.24	$1.26	$12.60	249,435
2015-10-29	$1.34	$1.36	$1.30	$1.34	$13.40	146,873
2015-10-28	$1.41	$1.45	$1.32	$1.35	$13.50	275,242
2015-10-27	$1.42	$1.48	$1.42	$1.43	$14.30	87,482
2015-10-26	$1.51	$1.55	$1.45	$1.47	$14.70	101,711
2015-10-23	$1.42	$1.53	$1.39	$1.51	$15.10	169,806
2015-10-22	$1.55	$1.60	$1.40	$1.44	$14.40	264,742
2015-10-21	$1.65	$1.65	$1.54	$1.55	$15.50	166,481
2015-10-20	$1.61	$1.67	$1.60	$1.63	$16.30	109,267
2015-10-19	$1.65	$1.71	$1.56	$1.63	$16.30	166,213
2015-10-16	$1.68	$1.73	$1.63	$1.69	$16.90	198,019
2015-10-15	$1.55	$1.69	$1.50	$1.69	$16.90	279,984
2015-10-14	$1.68	$1.76	$1.54	$1.55	$15.50	364,343
2015-10-13	$1.74	$1.77	$1.66	$1.67	$16.70	194,420
2015-10-12	$1.94	$2.01	$1.74	$1.74	$17.40	237,368
2015-10-09	$2.05	$2.09	$1.92	$2.00	$20.00	243,050
2015-10-08	$2.02	$2.25	$1.92	$2.00	$20.00	1,158,279
2015-10-07	$1.75	$1.95	$1.73	$1.82	$18.20	583,001
2015-10-06	$1.75	$1.84	$1.69	$1.72	$17.20	371,761
2015-10-05	$1.70	$1.75	$1.62	$1.75	$17.50	315,510
2015-10-02	$1.68	$1.71	$1.53	$1.70	$17.00	418,986
2015-10-01	$1.66	$1.72	$1.62	$1.68	$16.80	241,267
2015-09-30	$1.61	$1.73	$1.58	$1.64	$16.40	222,001
2015-09-29	$1.75	$1.75	$1.60	$1.63	$16.30	435,115
2015-09-28	$1.58	$1.78	$1.50	$1.71	$17.10	859,223
2015-09-25	$1.67	$1.67	$1.56	$1.56	$15.60	242,168
2015-09-24	$1.63	$1.65	$1.55	$1.62	$16.20	196,110
2015-09-23	$1.73	$1.73	$1.55	$1.62	$16.20	317,467
2015-09-22	$1.59	$1.69	$1.53	$1.66	$16.60	374,781
2015-09-21	$1.73	$1.73	$1.53	$1.58	$15.80	336,368
2015-09-18	$1.62	$1.77	$1.60	$1.63	$16.30	1,126,533
2015-09-17	$1.57	$1.64	$1.54	$1.61	$16.10	252,209
2015-09-16	$1.68	$1.70	$1.55	$1.60	$16.00	436,444
2015-09-15	$1.59	$1.68	$1.49	$1.67	$16.70	511,469
2015-09-14	$1.85	$1.86	$1.58	$1.60	$16.00	813,049
2015-09-11	$1.65	$2.10	$1.62	$1.77	$17.70	3,462,773
2015-09-10	$1.46	$1.56	$1.35	$1.55	$15.50	897,824
2015-09-09	$1.28	$1.66	$1.25	$1.35	$13.50	1,274,452
2015-09-08	$1.21	$1.24	$1.19	$1.20	$12.00	141,847

Vivus Inc (VVUSQ) News Headlines

Recent Vivus Inc (VVUSQ) News

Similar Companies to Vivus Inc (VVUSQ) in the None Industry

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

Vivus Inc (VVUSQ) Exchange: PINK