ZTE Corp (ZTCOY) Stock

Data as of May 3, 2024

$4.04 ($0.24) 6.32%

ZTE Corp - Daily Information

Click for more stock information on ZTE Corp.

Daily Information	Data
Date	May 3, 2024
Open	$4.08
Previous Close	$4.04
High	$4.08
Low	$4.02
Adjusted Open	$4.08
Previous Adjusted Close	$4.04
Adjusted High	$4.08
Adjusted Low	$4.02

About ZTE Corp (ZTCOY)

No Description Available

Invest in ZTE Corp (ZTCOY)

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.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for ZTE Corp (ZTCOY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-05-17	$4.08	$4.08	$4.02	$4.04	$4.04	4,842
2022-05-16	$3.80	$3.80	$3.80	$3.80	$3.80	216
2022-05-13	$3.67	$3.97	$3.67	$3.92	$3.92	2,050
2022-05-12	$3.88	$3.90	$3.88	$3.90	$3.90	687
2022-05-11	$3.95	$3.98	$3.95	$3.95	$3.95	1,187
2022-05-10	$3.90	$3.90	$3.86	$3.88	$3.88	2,427
2022-05-09	$3.70	$3.73	$3.70	$3.73	$3.73	1,861
2022-05-06	$3.90	$3.90	$3.79	$3.79	$3.79	1,048
2022-05-05	$3.93	$3.97	$3.93	$3.97	$3.97	3,516
2022-05-04	$4.18	$4.20	$4.16	$4.20	$4.20	6,233
2022-05-03	$4.20	$4.25	$4.20	$4.22	$4.22	18,908
2022-05-02	$4.13	$4.13	$4.11	$4.13	$4.13	4,519
2022-04-29	$4.02	$4.20	$4.02	$4.15	$4.15	10,318
2022-04-28	$4.24	$4.39	$4.09	$4.35	$4.35	5,531
2022-04-27	$4.04	$4.32	$4.04	$4.24	$4.24	33,707
2022-04-26	$3.85	$3.90	$3.85	$3.90	$3.90	2,258
2022-04-25	$3.93	$3.94	$3.76	$3.94	$3.94	2,448
2022-04-22	$3.93	$4.16	$3.93	$4.10	$4.00	6,027
2022-04-21	$4.22	$4.22	$3.86	$3.87	$3.78	4,527
2022-04-20	$4.13	$4.13	$4.02	$4.02	$3.93	3,578
2022-04-19	$3.90	$4.15	$3.90	$4.05	$3.96	53,028
2022-04-18	$3.88	$3.93	$3.86	$3.90	$3.80	14,439
2022-04-14	$4.26	$4.26	$3.88	$3.93	$3.83	30,623
2022-04-13	$3.81	$3.81	$3.74	$3.74	$3.65	1,367
2022-04-12	$3.73	$3.81	$3.73	$3.78	$3.69	4,113
2022-04-11	$3.90	$3.90	$3.74	$3.84	$3.75	2,788
2022-04-08	$3.95	$3.98	$3.93	$3.96	$3.87	3,475
2022-04-07	$4.00	$4.02	$3.95	$4.02	$3.92	4,792
2022-04-06	$4.01	$4.03	$3.97	$3.99	$3.90	3,642
2022-04-05	$4.10	$4.10	$4.02	$4.08	$3.98	4,023
2022-04-04	$4.24	$4.24	$4.14	$4.17	$4.07	15,988
2022-04-01	$4.09	$4.15	$4.09	$4.11	$4.01	10,631
2022-03-31	$4.09	$4.09	$3.97	$3.97	$3.88	3,473
2022-03-30	$4.03	$4.22	$4.03	$4.09	$3.99	5,300
2022-03-29	$4.30	$4.30	$4.11	$4.20	$4.10	11,184
2022-03-28	$4.15	$4.28	$4.15	$4.26	$4.16	4,433
2022-03-25	$4.09	$4.29	$4.09	$4.20	$4.10	13,567
2022-03-24	$4.41	$4.54	$4.32	$4.35	$4.25	37,309
2022-03-23	$4.92	$4.93	$4.69	$4.83	$4.72	75,244
2022-03-22	$3.83	$3.96	$3.83	$3.96	$3.87	5,548
2022-03-21	$3.84	$3.84	$3.81	$3.81	$3.72	4,080
2022-03-18	$3.74	$4.04	$3.74	$4.00	$3.91	24,154
2022-03-17	$3.86	$3.86	$3.75	$3.82	$3.73	13,417
2022-03-16	$3.63	$4.16	$3.63	$4.16	$4.06	43,992
2022-03-15	$3.33	$3.36	$3.30	$3.36	$3.28	13,982
2022-03-14	$3.55	$3.63	$3.53	$3.53	$3.45	3,025
2022-03-11	$3.84	$3.84	$3.78	$3.78	$3.69	64,461
2022-03-10	$4.00	$4.03	$3.96	$3.96	$3.87	1,045
2022-03-09	$4.12	$4.12	$3.94	$4.00	$3.91	8,844
2022-03-08	$3.91	$3.91	$3.84	$3.87	$3.78	2,123
2022-03-07	$4.18	$4.18	$4.00	$4.00	$3.91	3,312
2022-03-04	$4.50	$4.50	$4.36	$4.42	$4.31	1,964
2022-03-03	$4.61	$4.61	$4.56	$4.56	$4.45	3,602
2022-03-02	$4.60	$4.71	$4.60	$4.67	$4.56	11,773
2022-03-01	$4.76	$4.76	$4.73	$4.73	$4.62	8,098
2022-02-28	$4.86	$4.89	$4.85	$4.85	$4.74	3,311
2022-02-25	$4.88	$5.04	$4.88	$5.02	$4.90	3,339
2022-02-24	$4.81	$4.97	$4.81	$4.97	$4.85	2,651
2022-02-23	$5.00	$5.27	$5.00	$5.27	$5.15	2,121
2022-02-22	$5.02	$5.02	$5.02	$5.02	$4.90	210
2022-02-18	$5.03	$5.03	$5.02	$5.02	$4.90	580
2022-02-17	$5.11	$5.11	$5.11	$5.11	$4.99	440
2022-02-16	$4.95	$5.10	$4.95	$5.10	$4.98	5,728
2022-02-15	$5.19	$5.19	$5.10	$5.12	$5.00	881
2022-02-14	$5.12	$5.12	$5.07	$5.09	$4.97	1,037
2022-02-11	$5.02	$5.36	$5.02	$5.11	$4.99	538
2022-02-10	$5.35	$5.35	$5.35	$5.35	$5.22	171
2022-02-09	$5.34	$5.35	$5.30	$5.35	$5.22	1,067
2022-02-08	$5.28	$5.30	$5.14	$5.19	$5.07	1,583
2022-02-07	$5.28	$5.28	$5.28	$5.28	$5.16	805
2022-02-04	$5.39	$5.44	$5.39	$5.44	$5.31	1,012
2022-02-03	$5.40	$5.40	$5.40	$5.40	$5.27	602
2022-02-02	$5.49	$5.49	$5.49	$5.49	$5.36	570
2022-02-01	$5.40	$5.45	$5.40	$5.45	$5.32	3,075
2022-01-31	$5.17	$5.41	$5.17	$5.40	$5.28	820
2022-01-28	$5.23	$5.26	$5.23	$5.24	$5.12	4,462
2022-01-27	$5.19	$5.19	$5.19	$5.19	$5.07	273
2022-01-26	$5.55	$5.55	$5.53	$5.55	$5.42	711
2022-01-25	$5.39	$5.55	$5.39	$5.55	$5.42	1,539
2022-01-24	$5.50	$5.64	$5.49	$5.64	$5.51	2,363
2022-01-21	$5.77	$5.77	$5.77	$5.77	$5.64	207
2022-01-20	$5.94	$5.94	$5.77	$5.77	$5.64	5,440
2022-01-19	$5.88	$5.88	$5.88	$5.88	$5.74	17,607
2022-01-18	$5.85	$6.00	$5.82	$5.88	$5.74	17,607
2022-01-14	$5.82	$5.82	$5.82	$5.82	$5.68	422
2022-01-13	$5.82	$5.82	$5.82	$5.82	$5.68	262
2022-01-12	$5.80	$5.82	$5.80	$5.82	$5.68	551
2022-01-11	$5.82	$5.82	$5.82	$5.82	$5.68	1,406
2022-01-10	$5.68	$5.78	$5.68	$5.78	$5.64	1,197
2022-01-07	$5.56	$5.56	$5.56	$5.56	$5.43	1,375
2022-01-06	$5.38	$5.50	$5.38	$5.50	$5.37	11,353
2022-01-05	$5.24	$5.24	$5.24	$5.24	$5.12	821
2022-01-04	$5.47	$5.47	$5.35	$5.35	$5.22	6,514
2022-01-03	$5.43	$5.47	$5.43	$5.47	$5.34	469
2021-12-31	$5.51	$5.66	$5.44	$5.44	$5.31	960
2021-12-30	$5.35	$5.50	$5.35	$5.50	$5.37	8,039
2021-12-29	$5.34	$5.34	$5.33	$5.33	$5.20	687
2021-12-28	$5.20	$5.34	$5.20	$5.32	$5.20	3,744
2021-12-27	$5.37	$5.37	$5.33	$5.33	$5.20	464
2021-12-23	$5.39	$5.39	$5.39	$5.39	$5.26	287
2021-12-22	$5.38	$5.41	$5.38	$5.41	$5.29	724
2021-12-21	$5.33	$5.40	$5.33	$5.38	$5.25	2,248
2021-12-20	$5.30	$5.30	$5.24	$5.24	$5.12	1,234
2021-12-17	$5.35	$5.39	$5.35	$5.39	$5.26	2,301
2021-12-16	$5.41	$5.41	$5.36	$5.40	$5.27	10,356
2021-12-15	$5.35	$5.39	$5.35	$5.38	$5.25	7,082
2021-12-14	$5.38	$5.54	$5.38	$5.54	$5.41	1,140
2021-12-13	$5.69	$5.69	$5.67	$5.69	$5.56	3,824
2021-12-10	$5.56	$5.56	$5.47	$5.49	$5.37	3,188
2021-12-09	$5.39	$5.54	$5.39	$5.54	$5.41	413
2021-12-08	$5.03	$5.20	$5.03	$5.19	$5.07	2,722
2021-12-07	$5.12	$5.12	$5.12	$5.12	$5.00	202
2021-12-06	$5.02	$5.20	$5.02	$5.20	$5.08	2,867
2021-12-03	$5.22	$5.22	$5.16	$5.17	$5.05	7,354
2021-12-02	$5.30	$5.30	$5.24	$5.24	$5.12	10,136
2021-12-01	$5.45	$5.45	$5.33	$5.33	$5.21	8,418
2021-11-30	$5.50	$5.50	$5.17	$5.33	$5.21	2,912
2021-11-29	$5.52	$5.52	$5.50	$5.50	$5.37	5,420
2021-11-26	$5.53	$5.54	$5.53	$5.54	$5.41	1,127
2021-11-24	$5.77	$5.77	$5.68	$5.68	$5.54	1,796
2021-11-23	$5.77	$5.77	$5.77	$5.77	$5.64	85
2021-11-22	$5.77	$5.80	$5.77	$5.77	$5.64	5,184
2021-11-19	$5.75	$5.75	$5.73	$5.73	$5.60	4,757
2021-11-18	$5.57	$5.81	$5.57	$5.78	$5.64	4,250
2021-11-17	$5.76	$5.76	$5.70	$5.70	$5.57	1,249
2021-11-16	$5.74	$5.74	$5.74	$5.74	$5.61	503
2021-11-15	$5.66	$5.68	$5.66	$5.66	$5.53	3,993
2021-11-12	$5.84	$5.84	$5.75	$5.78	$5.64	6,983
2021-11-11	$5.67	$5.83	$5.67	$5.79	$5.65	7,905
2021-11-10	$5.41	$5.65	$5.41	$5.65	$5.52	4,664
2021-11-09	$5.61	$5.61	$5.61	$5.61	$5.48	1,376
2021-11-08	$5.62	$5.62	$5.62	$5.62	$5.49	896
2021-11-05	$5.68	$5.68	$5.54	$5.54	$5.41	3,307
2021-11-04	$5.79	$5.80	$5.79	$5.80	$5.66	845
2021-11-03	$5.89	$5.89	$5.69	$5.74	$5.60	1,987
2021-11-02	$5.75	$5.80	$5.67	$5.75	$5.61	8,661
2021-11-01	$5.84	$5.84	$5.70	$5.75	$5.62	8,661
2021-10-29	$6.00	$6.00	$5.97	$5.97	$5.83	6,341
2021-10-28	$6.28	$6.34	$6.28	$6.34	$6.19	2,372
2021-10-27	$6.38	$6.38	$6.28	$6.28	$6.13	1,199
2021-10-26	$6.41	$6.41	$6.40	$6.40	$6.25	1,340
2021-10-25	$6.39	$6.47	$6.39	$6.47	$6.31	2,417
2021-10-22	$6.27	$6.37	$6.27	$6.37	$6.22	770
2021-10-21	$6.37	$6.37	$6.35	$6.35	$6.20	1,527
2021-10-20	$6.43	$6.57	$6.43	$6.45	$6.30	1,966
2021-10-19	$6.55	$6.60	$6.55	$6.60	$6.44	3,660
2021-10-18	$6.58	$6.58	$6.58	$6.58	$6.43	380
2021-10-15	$6.36	$6.61	$6.36	$6.58	$6.43	6,803
2021-10-14	$6.50	$6.50	$6.48	$6.48	$6.33	4,375
2021-10-13	$6.47	$6.47	$6.47	$6.47	$6.32	231
2021-10-12	$6.51	$6.53	$6.47	$6.47	$6.32	5,497
2021-10-11	$6.40	$6.58	$6.40	$6.53	$6.38	3,333
2021-10-08	$6.40	$6.40	$6.40	$6.40	$6.25	314
2021-10-07	$6.38	$6.45	$6.38	$6.40	$6.25	2,141
2021-10-06	$6.40	$6.40	$6.40	$6.40	$6.25	344
2021-10-05	$6.35	$6.40	$6.33	$6.40	$6.25	6,542
2021-10-04	$6.08	$6.25	$6.08	$6.25	$6.10	6,573
2021-10-01	$6.50	$6.50	$6.46	$6.46	$6.31	546
2021-09-30	$6.48	$6.49	$6.47	$6.47	$6.32	5,433
2021-09-29	$6.50	$6.50	$6.47	$6.47	$6.31	522
2021-09-28	$6.64	$6.64	$6.62	$6.62	$6.46	2,824
2021-09-27	$6.56	$6.56	$6.53	$6.53	$6.38	659
2021-09-24	$6.62	$6.73	$6.62	$6.63	$6.47	2,870
2021-09-23	$6.73	$6.77	$6.73	$6.77	$6.61	4,338
2021-09-22	$6.52	$6.79	$6.52	$6.72	$6.56	3,732
2021-09-21	$6.40	$6.58	$6.40	$6.58	$6.43	2,118
2021-09-20	$6.50	$6.53	$6.38	$6.49	$6.34	13,524
2021-09-17	$6.87	$6.87	$6.87	$6.87	$6.71	235
2021-09-16	$6.87	$6.87	$6.87	$6.87	$6.71	224
2021-09-15	$6.87	$6.87	$6.87	$6.87	$6.71	565
2021-09-14	$7.13	$7.13	$6.84	$6.90	$6.74	1,231
2021-09-13	$6.89	$6.94	$6.89	$6.94	$6.78	663
2021-09-10	$7.04	$7.06	$7.04	$7.06	$6.89	2,254
2021-09-09	$7.05	$7.05	$6.99	$7.03	$6.86	6,953
2021-09-08	$6.92	$7.00	$6.92	$7.00	$6.84	12,297
2021-09-07	$6.75	$6.84	$6.75	$6.78	$6.62	5,356
2021-09-03	$6.43	$6.74	$6.43	$6.69	$6.53	3,146
2021-09-02	$6.76	$6.79	$6.73	$6.79	$6.63	2,314
2021-09-01	$6.84	$6.86	$6.82	$6.84	$6.68	3,298
2021-08-31	$6.89	$7.00	$6.89	$6.96	$6.79	9,206
2021-08-30	$6.61	$6.65	$6.61	$6.62	$6.46	1,903
2021-08-27	$6.82	$6.89	$6.82	$6.86	$6.70	3,019
2021-08-26	$6.72	$6.74	$6.69	$6.71	$6.55	40,722
2021-08-25	$6.87	$6.89	$6.83	$6.89	$6.73	824
2021-08-24	$6.92	$6.92	$6.91	$6.91	$6.75	3,085
2021-08-23	$6.72	$6.92	$6.72	$6.92	$6.76	2,622
2021-08-20	$6.67	$6.67	$6.64	$6.64	$6.48	8,748
2021-08-19	$6.79	$6.84	$6.79	$6.84	$6.68	785
2021-08-18	$6.80	$6.86	$6.80	$6.86	$6.70	1,470
2021-08-17	$6.83	$6.89	$6.79	$6.89	$6.73	8,110
2021-08-16	$7.04	$7.08	$7.02	$7.02	$6.86	2,858
2021-08-13	$7.00	$7.00	$6.95	$6.95	$6.79	1,317
2021-08-12	$7.28	$7.28	$7.20	$7.24	$7.07	2,516
2021-08-11	$7.33	$7.39	$7.10	$7.30	$7.13	3,188
2021-08-10	$7.55	$7.85	$7.55	$7.78	$7.60	13,955
2021-08-09	$7.77	$7.89	$7.77	$7.88	$7.70	11,925
2021-08-06	$7.79	$7.79	$7.45	$7.58	$7.40	7,329
2021-08-05	$7.76	$7.97	$7.76	$7.78	$7.60	3,541
2021-08-04	$8.00	$8.16	$7.97	$8.00	$7.81	17,487
2021-08-03	$7.59	$7.62	$7.59	$7.60	$7.42	37,945
2021-08-02	$7.45	$7.68	$7.45	$7.59	$7.41	12,145
2021-07-30	$6.91	$7.11	$6.91	$7.06	$6.89	23,621
2021-07-29	$6.91	$6.91	$6.67	$6.79	$6.63	3,196
2021-07-28	$6.49	$6.80	$6.49	$6.62	$6.47	2,466
2021-07-27	$6.46	$6.52	$6.45	$6.52	$6.37	2,364
2021-07-26	$6.50	$6.58	$6.44	$6.48	$6.32	7,217
2021-07-23	$6.52	$6.52	$6.46	$6.47	$6.32	10,200
2021-07-22	$6.66	$6.82	$6.66	$6.73	$6.57	3,210
2021-07-21	$6.59	$6.79	$6.59	$6.68	$6.52	41,329
2021-07-20	$6.71	$6.71	$6.43	$6.50	$6.35	22,676
2021-07-19	$6.75	$6.90	$6.75	$6.81	$6.65	21,694
2021-07-16	$6.50	$6.65	$6.48	$6.48	$6.33	4,220
2021-07-15	$6.40	$6.53	$6.30	$6.47	$6.32	42,715
2021-07-14	$6.47	$6.66	$6.47	$6.62	$6.46	76,251
2021-07-13	$6.77	$6.80	$6.60	$6.66	$6.50	189,007
2021-07-12	$6.25	$6.55	$6.25	$6.50	$6.35	170,749
2021-07-09	$5.54	$5.54	$5.54	$5.54	$5.41	467
2021-07-08	$5.47	$5.57	$5.35	$5.52	$5.39	7,975
2021-07-07	$5.53	$5.77	$5.53	$5.65	$5.52	4,392
2021-07-06	$5.88	$5.88	$5.73	$5.73	$5.60	2,471
2021-07-02	$5.89	$6.07	$5.89	$6.07	$5.93	2,101
2021-07-01	$6.20	$6.20	$6.02	$6.03	$5.89	1,272
2021-06-30	$6.11	$6.20	$6.00	$6.17	$6.03	1,849
2021-06-29	$6.00	$6.09	$5.99	$6.09	$5.90	8,263
2021-06-28	$5.98	$5.99	$5.94	$5.99	$5.80	2,220
2021-06-25	$5.74	$5.82	$5.74	$5.82	$5.64	765
2021-06-24	$5.72	$5.72	$5.72	$5.72	$5.54	984
2021-06-23	$5.70	$5.84	$5.70	$5.75	$5.57	1,033
2021-06-22	$5.75	$5.75	$5.65	$5.65	$5.47	1,383
2021-06-21	$5.75	$5.80	$5.75	$5.80	$5.62	2,534
2021-06-18	$5.91	$5.91	$5.84	$5.84	$5.66	38,167
2021-06-17	$5.77	$5.81	$5.77	$5.81	$5.63	2,064
2021-06-16	$6.00	$6.00	$5.71	$5.72	$5.54	4,903
2021-06-15	$5.78	$5.95	$5.66	$5.94	$5.75	13,636
2021-06-14	$5.75	$5.85	$5.75	$5.83	$5.65	11,899
2021-06-11	$5.89	$5.89	$5.72	$5.72	$5.54	3,157
2021-06-10	$5.58	$5.88	$5.58	$5.77	$5.59	4,767
2021-06-09	$5.59	$5.74	$5.58	$5.61	$5.44	7,576
2021-06-08	$5.64	$5.64	$5.38	$5.38	$5.21	1,491
2021-06-07	$5.60	$5.69	$5.60	$5.65	$5.47	8,412
2021-06-04	$5.80	$5.80	$5.49	$5.49	$5.32	6,431
2021-06-03	$5.54	$5.54	$5.46	$5.46	$5.29	1,775
2021-06-02	$5.33	$5.33	$5.24	$5.31	$5.14	4,748
2021-06-01	$5.70	$5.70	$5.31	$5.31	$5.14	2,411
2021-05-28	$5.31	$5.46	$5.30	$5.45	$5.28	3,198
2021-05-27	$5.27	$5.30	$5.27	$5.30	$5.13	2,506
2021-05-26	$5.04	$5.04	$5.04	$5.04	$4.88	518
2021-05-25	$5.16	$5.16	$5.16	$5.16	$5.00	1,531
2021-05-24	$4.95	$5.02	$4.95	$4.97	$4.81	2,670
2021-05-21	$4.99	$4.99	$4.99	$4.99	$4.83	444
2021-05-20	$4.99	$5.06	$4.99	$4.99	$4.83	2,174
2021-05-19	$4.69	$4.99	$4.69	$4.99	$4.83	701
2021-05-18	$5.00	$5.00	$4.99	$5.00	$4.84	2,457
2021-05-17	$4.69	$5.18	$4.69	$4.87	$4.72	2,423
2021-05-14	$4.93	$4.99	$4.93	$4.94	$4.79	1,740
2021-05-13	$4.88	$4.94	$4.88	$4.94	$4.79	537
2021-05-12	$4.90	$4.90	$4.84	$4.90	$4.75	878
2021-05-11	$4.94	$4.94	$4.94	$4.94	$4.79	649
2021-05-10	$4.82	$4.94	$4.82	$4.94	$4.79	1,534
2021-05-07	$4.61	$4.90	$4.61	$4.88	$4.73	5,072
2021-05-06	$4.94	$4.94	$4.89	$4.89	$4.73	1,744
2021-05-05	$4.87	$4.87	$4.87	$4.87	$4.72	1,365
2021-05-04	$4.82	$4.90	$4.61	$4.90	$4.75	1,699
2021-05-03	$4.98	$5.38	$4.62	$5.01	$4.85	5,273
2021-04-30	$4.93	$5.14	$4.89	$4.89	$4.74	2,897
2021-04-29	$5.38	$5.38	$4.89	$5.02	$4.86	2,004
2021-04-28	$5.21	$5.24	$5.21	$5.24	$5.08	3,066
2021-04-27	$5.05	$5.23	$5.05	$5.23	$5.06	928
2021-04-26	$5.40	$5.40	$5.10	$5.26	$5.10	6,292
2021-04-23	$5.04	$5.17	$5.04	$5.04	$4.88	4,094
2021-04-22	$5.20	$5.20	$4.96	$5.11	$4.95	1,235
2021-04-21	$4.89	$4.96	$4.89	$4.96	$4.81	2,937
2021-04-20	$4.89	$4.89	$4.88	$4.88	$4.73	1,813
2021-04-19	$5.03	$5.03	$4.89	$4.89	$4.74	2,921
2021-04-16	$4.98	$4.99	$4.93	$4.93	$4.78	2,409
2021-04-15	$4.78	$4.98	$4.78	$4.98	$4.82	3,195
2021-04-14	$4.96	$5.10	$4.95	$5.00	$4.84	3,742
2021-04-13	$5.00	$5.00	$4.88	$4.99	$4.83	2,174
2021-04-12	$5.26	$5.26	$4.85	$4.98	$4.82	3,227
2021-04-09	$5.06	$5.10	$5.01	$5.01	$4.85	1,000
2021-04-08	$5.12	$5.12	$5.11	$5.11	$4.95	1,069
2021-04-07	$5.24	$5.24	$5.06	$5.19	$5.03	1,156
2021-04-06	$5.30	$5.30	$5.06	$5.06	$4.90	1,366
2021-04-05	$5.60	$5.60	$5.15	$5.30	$5.13	5,992
2021-04-01	$5.10	$5.18	$5.10	$5.18	$5.01	1,706
2021-03-31	$5.00	$5.00	$5.00	$5.00	$4.84	790
2021-03-30	$5.08	$5.25	$5.07	$5.25	$5.09	2,030
2021-03-29	$5.02	$5.15	$4.96	$5.02	$4.86	5,728
2021-03-26	$5.13	$5.13	$4.84	$4.84	$4.69	3,387
2021-03-25	$5.10	$5.10	$4.88	$4.89	$4.74	3,414
2021-03-24	$5.27	$5.40	$5.00	$5.00	$4.84	6,619
2021-03-23	$5.25	$5.35	$5.10	$5.25	$5.09	2,515
2021-03-22	$5.39	$5.40	$5.15	$5.40	$5.23	2,732
2021-03-19	$5.31	$5.39	$5.16	$5.39	$5.22	1,317
2021-03-18	$5.20	$5.44	$5.20	$5.39	$5.22	7,782
2021-03-17	$5.60	$5.60	$5.43	$5.60	$5.43	11,634
2021-03-16	$5.08	$5.30	$5.08	$5.20	$5.04	4,292
2021-03-15	$5.26	$5.26	$5.00	$5.24	$5.08	13,375
2021-03-12	$5.31	$5.41	$5.27	$5.27	$5.11	2,353
2021-03-11	$5.29	$5.36	$5.23	$5.31	$5.14	4,464
2021-03-10	$5.36	$5.36	$5.15	$5.15	$4.99	7,041
2021-03-09	$5.13	$5.19	$5.13	$5.13	$4.97	1,057
2021-03-08	$5.24	$5.24	$5.01	$5.22	$5.06	4,583
2021-03-05	$5.23	$5.42	$5.23	$5.42	$5.25	3,857
2021-03-04	$5.40	$5.40	$5.24	$5.24	$5.08	5,596
2021-03-03	$6.00	$6.00	$5.39	$5.40	$5.23	3,486
2021-03-02	$5.27	$5.44	$5.27	$5.41	$5.24	7,052
2021-03-01	$5.30	$5.30	$5.24	$5.27	$5.11	3,630
2021-02-26	$5.09	$5.11	$5.00	$5.02	$4.86	6,222
2021-02-25	$5.17	$5.26	$5.12	$5.12	$4.96	4,503
2021-02-24	$5.42	$5.51	$5.14	$5.29	$5.13	13,125
2021-02-23	$5.61	$5.66	$5.31	$5.41	$5.24	4,402
2021-02-22	$5.82	$6.18	$5.56	$5.61	$5.44	6,798
2021-02-19	$5.91	$5.94	$5.81	$5.81	$5.63	6,714
2021-02-18	$5.63	$5.82	$5.63	$5.82	$5.63	7,857
2021-02-17	$5.85	$5.85	$5.80	$5.82	$5.64	7,857
2021-02-16	$5.93	$5.93	$5.67	$5.77	$5.59	10,989
2021-02-12	$5.49	$5.92	$5.49	$5.69	$5.51	7,298
2021-02-11	$5.82	$5.82	$5.56	$5.62	$5.44	9,418
2021-02-10	$5.62	$5.62	$5.37	$5.57	$5.40	5,295
2021-02-09	$5.58	$5.63	$5.30	$5.63	$5.45	54,785
2021-02-08	$5.48	$5.48	$5.28	$5.46	$5.29	4,418
2021-02-05	$5.55	$5.56	$5.40	$5.49	$5.31	6,836
2021-02-04	$5.82	$5.82	$5.54	$5.64	$5.46	9,601
2021-02-03	$5.64	$5.73	$5.64	$5.69	$5.51	2,984
2021-02-02	$5.67	$5.81	$5.67	$5.75	$5.57	2,116
2021-02-01	$6.01	$6.01	$5.72	$5.72	$5.54	2,752
2021-01-29	$5.40	$5.79	$5.40	$5.73	$5.55	6,509
2021-01-28	$6.00	$6.00	$5.70	$5.70	$5.52	3,861
2021-01-27	$5.88	$5.96	$5.80	$5.90	$5.71	5,076
2021-01-26	$6.00	$6.00	$5.54	$5.90	$5.72	4,859
2021-01-25	$6.02	$6.21	$5.75	$6.09	$5.90	9,954
2021-01-22	$5.26	$5.85	$5.26	$5.73	$5.55	7,728
2021-01-21	$5.85	$6.06	$5.85	$5.96	$5.77	2,490
2021-01-20	$6.33	$6.33	$6.11	$6.15	$5.96	52,197
2021-01-19	$6.14	$6.26	$6.05	$6.16	$5.97	72,672
2021-01-15	$5.68	$5.68	$5.46	$5.46	$5.29	4,883
2021-01-14	$5.66	$5.74	$5.66	$5.68	$5.50	13,389
2021-01-13	$5.82	$5.82	$5.57	$5.68	$5.50	17,732
2021-01-12	$5.71	$5.71	$5.46	$5.51	$5.34	2,536
2021-01-11	$5.61	$5.69	$5.39	$5.45	$5.28	12,951
2021-01-08	$5.31	$5.48	$5.31	$5.40	$5.23	16,304
2021-01-07	$5.24	$5.31	$5.12	$5.20	$5.04	11,249
2021-01-06	$5.36	$5.39	$5.28	$5.39	$5.22	9,484
2021-01-05	$5.26	$5.40	$5.26	$5.35	$5.18	26,834
2021-01-04	$5.09	$5.25	$5.09	$5.12	$4.96	19,494
2020-12-31	$5.02	$5.02	$4.90	$4.95	$4.80	14,884
2020-12-30	$5.07	$5.15	$4.94	$5.01	$4.85	17,799
2020-12-29	$5.03	$5.03	$4.93	$4.99	$4.83	37,084
2020-12-28	$4.76	$4.76	$4.60	$4.65	$4.51	8,322
2020-12-24	$4.70	$4.70	$4.69	$4.70	$4.55	1,076
2020-12-23	$4.70	$4.70	$4.65	$4.68	$4.53	24,497
2020-12-22	$4.75	$4.75	$4.70	$4.74	$4.59	3,572
2020-12-21	$4.79	$4.80	$4.75	$4.78	$4.63	6,908
2020-12-18	$4.94	$4.99	$4.94	$4.98	$4.82	3,784
2020-12-17	$4.80	$4.85	$4.80	$4.83	$4.68	2,136
2020-12-16	$4.86	$4.86	$4.81	$4.83	$4.68	7,983
2020-12-15	$4.70	$4.95	$4.70	$4.77	$4.62	4,935
2020-12-14	$4.81	$4.83	$4.80	$4.80	$4.65	4,381
2020-12-11	$4.79	$4.82	$4.74	$4.80	$4.65	2,286
2020-12-10	$4.86	$4.92	$4.83	$4.83	$4.68	3,237
2020-12-09	$5.00	$5.04	$4.90	$4.90	$4.75	9,715
2020-12-08	$5.00	$5.02	$5.00	$5.00	$4.84	7,011
2020-12-07	$5.19	$5.19	$5.02	$5.03	$4.87	4,482
2020-12-04	$5.11	$5.11	$5.04	$5.06	$4.90	20,799
2020-12-03	$5.08	$5.33	$5.08	$5.11	$4.95	12,980
2020-12-02	$5.06	$5.18	$5.06	$5.10	$4.94	22,545
2020-12-01	$5.14	$5.20	$5.14	$5.18	$5.02	7,440
2020-11-30	$5.29	$5.29	$5.08	$5.08	$4.92	4,981
2020-11-27	$5.30	$5.30	$5.13	$5.26	$5.10	1,900
2020-11-25	$5.44	$5.44	$5.21	$5.24	$5.08	14,574
2020-11-24	$5.43	$5.48	$5.40	$5.45	$5.28	13,816
2020-11-23	$5.30	$5.30	$5.07	$5.12	$4.96	4,190
2020-11-20	$5.34	$5.34	$5.30	$5.33	$5.16	5,245
2020-11-19	$5.47	$5.47	$5.30	$5.30	$5.13	2,780
2020-11-18	$5.30	$5.44	$5.20	$5.26	$5.10	9,190
2020-11-17	$5.08	$5.18	$5.08	$5.14	$4.98	2,077
2020-11-16	$5.19	$5.36	$5.15	$5.25	$5.09	6,105
2020-11-13	$5.20	$5.34	$5.20	$5.27	$5.11	5,277
2020-11-12	$5.32	$5.52	$5.32	$5.35	$5.18	13,452
2020-11-11	$5.59	$5.60	$5.49	$5.59	$5.42	2,921
2020-11-10	$5.72	$5.72	$5.46	$5.60	$5.42	12,167
2020-11-09	$5.84	$5.84	$5.67	$5.77	$5.59	31,904
2020-11-06	$5.38	$5.43	$5.36	$5.43	$5.26	10,229
2020-11-05	$5.18	$5.38	$5.18	$5.35	$5.18	40,803
2020-11-04	$4.51	$4.64	$4.45	$4.54	$4.40	19,356
2020-11-03	$4.58	$4.71	$4.58	$4.67	$4.52	6,157
2020-11-02	$4.45	$4.45	$4.31	$4.34	$4.20	6,537
2020-10-30	$4.50	$4.50	$4.37	$4.39	$4.25	12,670
2020-10-29	$4.66	$4.66	$4.53	$4.55	$4.41	6,621
2020-10-28	$4.78	$4.82	$4.71	$4.71	$4.56	33,325
2020-10-27	$4.73	$4.74	$4.70	$4.72	$4.57	5,308
2020-10-26	$4.78	$4.78	$4.73	$4.73	$4.58	1,031
2020-10-23	$4.89	$4.89	$4.70	$4.77	$4.62	11,899
2020-10-22	$4.87	$4.88	$4.82	$4.88	$4.73	1,595
2020-10-21	$4.84	$4.89	$4.83	$4.88	$4.73	3,219
2020-10-20	$4.98	$5.10	$4.98	$4.98	$4.82	1,992
2020-10-19	$5.01	$5.01	$4.98	$4.98	$4.82	2,327
2020-10-16	$4.95	$4.96	$4.92	$4.96	$4.81	3,331
2020-10-15	$4.94	$4.94	$4.88	$4.93	$4.78	5,805
2020-10-14	$5.11	$5.11	$5.05	$5.09	$4.93	10,425
2020-10-13	$5.09	$5.15	$5.09	$5.13	$4.97	4,185
2020-10-12	$5.14	$5.15	$5.02	$5.14	$4.98	17,661
2020-10-09	$5.00	$5.00	$4.83	$4.89	$4.74	3,090
2020-10-08	$4.89	$4.98	$4.89	$4.95	$4.80	5,158
2020-10-07	$4.90	$4.96	$4.90	$4.95	$4.80	4,710
2020-10-06	$4.89	$4.90	$4.83	$4.89	$4.74	24,228
2020-10-05	$4.71	$4.71	$4.62	$4.64	$4.50	3,632
2020-10-02	$4.70	$4.90	$4.70	$4.83	$4.68	4,316
2020-10-01	$4.84	$4.88	$4.76	$4.84	$4.68	3,230
2020-09-30	$4.79	$4.80	$4.78	$4.80	$4.65	5,752
2020-09-29	$4.63	$4.68	$4.63	$4.65	$4.51	15,597
2020-09-28	$4.49	$4.62	$4.49	$4.62	$4.48	19,387
2020-09-25	$4.48	$4.53	$4.48	$4.53	$4.39	3,801
2020-09-24	$4.54	$4.59	$4.52	$4.58	$4.44	21,652
2020-09-23	$4.81	$4.81	$4.67	$4.69	$4.54	27,660
2020-09-22	$4.87	$4.88	$4.82	$4.88	$4.73	6,194
2020-09-21	$4.92	$4.92	$4.79	$4.85	$4.70	10,562
2020-09-18	$4.80	$4.83	$4.78	$4.82	$4.67	5,819
2020-09-17	$4.85	$4.90	$4.83	$4.85	$4.70	5,469
2020-09-16	$4.87	$4.92	$4.83	$4.92	$4.77	2,852
2020-09-15	$4.88	$4.95	$4.87	$4.94	$4.79	12,327
2020-09-14	$4.95	$4.97	$4.79	$4.83	$4.68	3,160
2020-09-11	$4.92	$4.94	$4.85	$4.90	$4.75	9,330
2020-09-10	$4.86	$4.86	$4.79	$4.79	$4.64	33,716
2020-09-09	$5.01	$5.07	$5.01	$5.07	$4.91	23,684
2020-09-08	$5.03	$5.18	$5.00	$5.01	$4.85	32,249
2020-09-04	$5.37	$5.37	$5.30	$5.34	$5.17	3,568
2020-09-03	$5.53	$5.53	$5.34	$5.36	$5.19	13,181
2020-09-02	$5.69	$5.72	$5.69	$5.72	$5.54	4,820
2020-09-01	$5.65	$5.68	$5.65	$5.68	$5.50	6,029
2020-08-31	$5.85	$5.85	$5.71	$5.71	$5.53	13,036
2020-08-28	$5.82	$5.93	$5.82	$5.89	$5.71	21,918
2020-08-27	$5.77	$5.80	$5.77	$5.79	$5.61	2,057
2020-08-26	$5.61	$5.62	$5.61	$5.62	$5.44	787
2020-08-25	$5.58	$5.65	$5.56	$5.61	$5.44	4,378
2020-08-24	$5.68	$5.71	$5.68	$5.71	$5.53	1,145
2020-08-21	$5.73	$5.73	$5.73	$5.73	$5.55	457
2020-08-20	$5.73	$5.77	$5.71	$5.77	$5.59	2,545
2020-08-19	$5.80	$5.80	$5.78	$5.78	$5.60	1,636
2020-08-18	$5.93	$5.93	$5.79	$5.79	$5.61	7,338
2020-08-17	$5.89	$6.03	$5.89	$5.96	$5.77	6,388
2020-08-14	$5.70	$5.73	$5.70	$5.70	$5.52	3,002
2020-08-13	$5.75	$5.75	$5.75	$5.75	$5.57	588
2020-08-12	$5.63	$5.75	$5.63	$5.75	$5.57	1,639
2020-08-11	$5.65	$5.67	$5.62	$5.66	$5.48	5,805
2020-08-10	$5.66	$5.67	$5.66	$5.66	$5.48	4,220
2020-08-07	$5.76	$5.83	$5.73	$5.73	$5.55	4,496
2020-08-06	$5.98	$5.98	$5.91	$5.91	$5.73	11,329
2020-08-05	$5.96	$5.99	$5.95	$5.98	$5.79	6,037
2020-08-04	$5.88	$5.94	$5.86	$5.88	$5.70	14,450
2020-08-03	$5.78	$5.84	$5.76	$5.84	$5.66	4,703
2020-07-31	$5.87	$5.87	$5.78	$5.82	$5.63	2,517
2020-07-30	$5.89	$5.89	$5.77	$5.81	$5.63	2,979
2020-07-29	$5.81	$5.94	$5.81	$5.89	$5.71	6,891
2020-07-28	$5.58	$5.65	$5.58	$5.64	$5.46	2,780
2020-07-27	$5.60	$5.66	$5.56	$5.66	$5.48	8,710
2020-07-24	$5.75	$5.75	$5.61	$5.67	$5.49	4,178
2020-07-23	$5.97	$5.99	$5.94	$5.94	$5.75	2,546
2020-07-22	$6.01	$6.13	$6.01	$6.06	$5.87	2,640
2020-07-21	$6.13	$6.16	$6.07	$6.12	$5.93	12,722
2020-07-20	$6.13	$6.13	$5.96	$6.05	$5.86	17,060
2020-07-17	$5.95	$5.96	$5.87	$5.88	$5.70	5,595
2020-07-16	$6.23	$6.23	$6.01	$6.10	$5.91	4,684
2020-07-15	$6.39	$6.52	$6.32	$6.35	$6.15	11,516
2020-07-14	$6.85	$6.85	$6.50	$6.65	$6.44	7,568
2020-07-13	$7.24	$7.24	$6.85	$6.85	$6.64	7,495
2020-07-10	$6.60	$6.73	$6.60	$6.70	$6.49	7,387
2020-07-09	$7.03	$7.09	$6.89	$7.01	$6.79	11,317
2020-07-08	$6.93	$6.98	$6.90	$6.95	$6.73	14,001
2020-07-07	$6.81	$7.10	$6.73	$6.85	$6.64	14,959
2020-07-06	$6.78	$7.08	$6.78	$7.05	$6.83	31,359
2020-07-02	$5.95	$6.09	$5.95	$6.04	$5.85	8,300
2020-07-01	$5.99	$5.99	$5.85	$5.95	$5.76	7,989
2020-06-30	$6.04	$6.10	$5.80	$5.85	$5.67	47,850
2020-06-29	$5.94	$6.11	$5.89	$5.99	$5.80	8,671
2020-06-26	$5.93	$6.10	$5.93	$6.01	$5.82	4,664
2020-06-25	$5.92	$6.01	$5.91	$5.97	$5.78	26,923
2020-06-24	$5.88	$6.05	$5.88	$5.92	$5.74	15,215
2020-06-23	$6.30	$6.30	$6.09	$6.09	$5.90	26,534
2020-06-22	$6.54	$6.79	$6.39	$6.43	$6.23	20,379
2020-06-19	$7.17	$7.17	$6.82	$6.86	$6.60	54,522
2020-06-18	$7.21	$7.21	$6.86	$7.04	$6.77	158,317
2020-06-17	$6.08	$6.08	$5.71	$5.82	$5.60	5,957
2020-06-16	$6.05	$6.08	$5.88	$5.90	$5.68	41,100
2020-06-15	$5.34	$5.34	$5.20	$5.25	$5.05	5,288
2020-06-12	$5.41	$5.41	$5.32	$5.35	$5.15	5,113
2020-06-11	$5.22	$5.54	$5.22	$5.30	$5.10	12,464
2020-06-10	$5.55	$5.55	$5.50	$5.54	$5.33	4,563
2020-06-09	$5.61	$5.62	$5.55	$5.59	$5.38	8,749
2020-06-08	$5.66	$5.71	$5.64	$5.69	$5.47	8,101
2020-06-05	$5.40	$5.67	$5.40	$5.62	$5.41	5,774
2020-06-04	$5.51	$5.51	$5.44	$5.47	$5.26	9,949
2020-06-03	$5.42	$5.73	$5.42	$5.68	$5.46	4,429
2020-06-02	$5.77	$5.77	$5.57	$5.64	$5.43	11,957
2020-06-01	$5.27	$5.68	$5.27	$5.60	$5.39	10,759
2020-05-29	$5.21	$5.21	$4.94	$5.02	$4.83	37,342
2020-05-28	$5.05	$5.17	$4.94	$4.94	$4.75	27,341
2020-05-27	$5.16	$5.30	$5.16	$5.19	$4.99	8,746
2020-05-26	$5.47	$5.47	$5.25	$5.29	$5.09	25,797
2020-05-22	$5.50	$5.50	$5.37	$5.37	$5.17	26,408
2020-05-21	$5.66	$5.70	$5.61	$5.63	$5.42	10,004
2020-05-20	$6.17	$6.17	$5.96	$5.97	$5.74	12,749
2020-05-19	$5.93	$6.00	$5.93	$5.96	$5.73	9,465
2020-05-18	$5.89	$6.00	$5.79	$5.89	$5.67	9,558
2020-05-15	$5.62	$5.76	$5.62	$5.74	$5.52	9,288
2020-05-14	$5.89	$5.89	$5.66	$5.77	$5.55	4,071
2020-05-13	$6.02	$6.02	$5.92	$5.93	$5.71	4,986
2020-05-12	$6.31	$6.31	$6.09	$6.09	$5.86	6,985
2020-05-11	$6.05	$6.09	$6.01	$6.06	$5.83	20,410
2020-05-08	$5.99	$6.11	$5.99	$6.09	$5.86	6,021
2020-05-07	$6.00	$6.09	$6.00	$6.05	$5.82	4,978
2020-05-06	$5.96	$6.00	$5.93	$5.93	$5.71	2,975
2020-05-05	$5.62	$5.85	$5.62	$5.80	$5.58	9,757
2020-05-04	$5.64	$5.64	$5.56	$5.62	$5.41	11,482
2020-05-01	$5.60	$5.60	$5.40	$5.40	$5.20	20,717
2020-04-30	$5.69	$5.84	$5.61	$5.68	$5.46	20,134
2020-04-29	$5.67	$5.72	$5.67	$5.71	$5.49	15,528
2020-04-28	$5.68	$5.75	$5.65	$5.65	$5.44	8,168
2020-04-27	$5.55	$5.56	$5.50	$5.56	$5.35	37,550
2020-04-24	$5.69	$5.69	$5.60	$5.63	$5.42	3,302
2020-04-23	$5.91	$5.91	$5.84	$5.84	$5.62	3,701
2020-04-22	$6.18	$6.18	$5.92	$5.93	$5.71	2,232
2020-04-21	$6.09	$6.09	$5.85	$5.89	$5.67	32,586
2020-04-20	$6.38	$6.38	$6.08	$6.09	$5.86	28,477
2020-04-17	$6.08	$6.13	$6.06	$6.08	$5.85	7,816
2020-04-16	$6.04	$6.04	$5.97	$6.00	$5.77	9,083
2020-04-15	$6.00	$6.30	$5.93	$5.95	$5.72	6,444
2020-04-14	$6.20	$6.21	$6.12	$6.18	$5.95	6,676
2020-04-13	$6.41	$6.53	$6.18	$6.23	$5.99	5,721
2020-04-09	$6.43	$6.43	$6.27	$6.27	$6.03	11,621
2020-04-08	$6.27	$6.36	$6.27	$6.35	$6.11	5,295
2020-04-07	$6.44	$6.44	$6.27	$6.27	$6.03	15,714
2020-04-06	$6.26	$6.35	$6.26	$6.35	$6.11	14,458
2020-04-03	$6.26	$6.26	$6.05	$6.12	$5.89	3,999
2020-04-02	$6.21	$6.29	$6.19	$6.19	$5.96	7,704
2020-04-01	$5.98	$6.01	$5.69	$5.86	$5.64	11,699
2020-03-31	$6.29	$6.37	$6.07	$6.08	$5.85	4,272
2020-03-30	$6.01	$6.05	$5.90	$5.95	$5.72	15,204
2020-03-27	$6.30	$6.30	$6.00	$6.00	$5.77	5,514
2020-03-26	$6.30	$6.68	$6.30	$6.38	$6.14	19,704
2020-03-25	$6.11	$6.48	$6.11	$6.48	$6.23	12,842
2020-03-24	$5.77	$6.04	$5.58	$5.90	$5.68	10,178
2020-03-23	$5.44	$5.44	$5.32	$5.32	$5.12	10,894
2020-03-20	$5.80	$5.80	$5.28	$5.28	$5.08	8,557
2020-03-19	$5.41	$5.70	$5.41	$5.63	$5.42	34,599
2020-03-18	$5.27	$5.54	$5.01	$5.05	$4.86	13,598
2020-03-17	$5.95	$5.95	$5.55	$5.79	$5.57	12,999
2020-03-16	$6.00	$6.02	$5.71	$5.84	$5.62	25,042
2020-03-13	$8.37	$8.37	$7.50	$7.78	$7.49	33,282
2020-03-12	$7.56	$7.56	$7.11	$7.25	$6.98	39,371
2020-03-11	$7.96	$7.96	$7.86	$7.86	$7.56	3,938
2020-03-10	$7.82	$8.44	$7.82	$8.13	$7.82	22,977
2020-03-09	$7.99	$7.99	$7.63	$7.79	$7.49	20,665
2020-03-06	$8.07	$8.21	$8.06	$8.14	$7.83	18,271
2020-03-05	$8.34	$8.34	$8.07	$8.07	$7.76	12,516
2020-03-04	$8.49	$8.56	$8.40	$8.55	$8.23	23,262
2020-03-03	$8.53	$8.67	$8.48	$8.57	$8.25	18,365
2020-03-02	$8.76	$8.85	$8.69	$8.85	$8.51	55,917
2020-02-28	$7.93	$8.17	$7.93	$8.17	$7.86	59,649
2020-02-27	$8.62	$8.62	$8.38	$8.43	$8.11	52,535
2020-02-26	$8.54	$8.68	$8.50	$8.56	$8.24	7,932
2020-02-25	$8.85	$8.92	$8.74	$8.78	$8.45	26,730
2020-02-24	$8.77	$8.86	$8.65	$8.78	$8.45	39,232
2020-02-21	$8.05	$8.30	$8.05	$8.14	$7.83	17,039
2020-02-20	$8.14	$8.22	$8.10	$8.16	$7.85	8,842
2020-02-19	$7.96	$8.08	$7.95	$7.95	$7.65	19,677
2020-02-18	$8.11	$8.32	$8.11	$8.26	$7.95	21,431
2020-02-14	$7.27	$7.38	$7.25	$7.25	$6.98	12,500
2020-02-13	$7.33	$7.40	$7.31	$7.36	$7.08	4,584
2020-02-12	$7.20	$7.29	$7.20	$7.29	$7.01	7,322
2020-02-11	$7.31	$7.31	$7.09	$7.16	$6.89	11,706
2020-02-10	$7.25	$7.26	$7.24	$7.26	$6.99	6,337
2020-02-07	$7.10	$7.10	$7.07	$7.07	$6.80	7,473
2020-02-06	$7.14	$7.14	$7.08	$7.08	$6.81	17,749
2020-02-05	$7.06	$7.10	$6.91	$6.96	$6.69	5,714
2020-02-04	$6.88	$7.02	$6.87	$6.95	$6.69	13,129
2020-02-03	$6.55	$6.67	$6.55	$6.60	$6.35	14,204
2020-01-31	$6.45	$6.45	$6.39	$6.43	$6.19	23,220
2020-01-30	$6.53	$6.58	$6.41	$6.45	$6.21	21,530
2020-01-29	$7.02	$7.09	$6.95	$7.09	$6.82	4,257
2020-01-28	$6.85	$6.85	$6.77	$6.85	$6.59	34,166
2020-01-27	$6.69	$6.82	$6.69	$6.73	$6.48	18,671
2020-01-24	$7.18	$7.19	$7.03	$7.10	$6.83	17,700
2020-01-23	$7.32	$7.32	$7.07	$7.18	$6.91	33,482
2020-01-22	$7.50	$7.50	$7.33	$7.40	$7.12	26,717
2020-01-21	$7.25	$7.25	$7.15	$7.18	$6.91	15,299
2020-01-17	$7.42	$7.56	$7.42	$7.46	$7.18	17,297
2020-01-16	$7.14	$7.14	$7.00	$7.10	$6.83	8,489
2020-01-15	$6.95	$6.95	$6.87	$6.95	$6.69	2,607
2020-01-14	$7.08	$7.08	$6.85	$6.89	$6.63	17,881
2020-01-13	$7.07	$7.10	$7.00	$7.10	$6.83	27,633
2020-01-10	$6.87	$6.96	$6.87	$6.90	$6.64	4,819
2020-01-09	$6.80	$6.80	$6.73	$6.78	$6.52	5,653
2020-01-08	$6.38	$6.50	$6.38	$6.50	$6.25	12,168
2020-01-07	$6.65	$6.65	$6.51	$6.52	$6.27	4,696
2020-01-06	$6.63	$6.65	$6.57	$6.65	$6.40	22,925
2020-01-03	$6.57	$6.57	$6.42	$6.44	$6.20	7,556
2020-01-02	$6.27	$6.29	$6.20	$6.29	$6.05	19,291
2019-12-31	$6.15	$6.15	$6.00	$6.04	$5.81	12,172
2019-12-30	$5.94	$5.94	$5.86	$5.86	$5.64	1,883
2019-12-27	$6.04	$6.04	$5.91	$5.91	$5.69	35,640
2019-12-26	$5.80	$5.88	$5.80	$5.88	$5.66	4,542
2019-12-24	$5.85	$5.85	$5.82	$5.82	$5.60	3,557
2019-12-23	$5.65	$5.86	$5.65	$5.76	$5.54	5,942
2019-12-20	$5.83	$5.83	$5.80	$5.80	$5.58	1,180
2019-12-19	$5.87	$5.87	$5.86	$5.87	$5.65	1,113
2019-12-18	$5.98	$6.01	$5.98	$5.98	$5.75	5,185
2019-12-17	$5.92	$5.92	$5.89	$5.89	$5.67	3,432
2019-12-16	$5.93	$6.01	$5.93	$5.94	$5.72	11,824
2019-12-13	$5.73	$5.76	$5.72	$5.72	$5.50	9,125
2019-12-12	$5.59	$5.78	$5.59	$5.78	$5.56	4,709
2019-12-11	$5.66	$5.66	$5.61	$5.66	$5.45	7,035
2019-12-10	$5.63	$5.67	$5.60	$5.67	$5.46	15,757
2019-12-09	$5.53	$5.55	$5.46	$5.46	$5.25	5,628
2019-12-06	$5.50	$5.58	$5.50	$5.52	$5.31	5,629
2019-12-05	$5.47	$5.47	$5.42	$5.45	$5.24	4,530
2019-12-04	$5.31	$5.39	$5.31	$5.35	$5.15	10,551
2019-12-03	$5.19	$5.19	$5.15	$5.18	$4.98	1,201
2019-12-02	$5.32	$5.32	$5.21	$5.24	$5.04	8,536
2019-11-29	$5.32	$5.32	$5.29	$5.29	$5.09	918
2019-11-27	$5.33	$5.33	$5.27	$5.27	$5.07	673
2019-11-26	$5.27	$5.27	$5.24	$5.25	$5.05	2,135
2019-11-25	$5.23	$5.31	$5.23	$5.28	$5.08	8,322
2019-11-22	$5.39	$5.40	$5.35	$5.35	$5.15	1,383
2019-11-21	$5.50	$5.51	$5.50	$5.51	$5.30	2,087
2019-11-20	$5.53	$5.53	$5.48	$5.48	$5.27	1,801
2019-11-19	$5.69	$5.69	$5.54	$5.54	$5.33	3,590
2019-11-18	$5.49	$5.49	$5.46	$5.48	$5.27	3,265
2019-11-15	$5.52	$5.53	$5.49	$5.50	$5.29	1,288
2019-11-14	$5.63	$5.63	$5.63	$5.63	$5.42	419
2019-11-13	$5.56	$5.56	$5.55	$5.55	$5.34	4,443
2019-11-12	$5.68	$5.68	$5.60	$5.60	$5.39	1,113
2019-11-11	$5.72	$5.72	$5.59	$5.65	$5.44	8,303
2019-11-08	$5.98	$5.98	$5.85	$5.87	$5.65	6,093
2019-11-07	$5.95	$5.98	$5.89	$5.89	$5.67	7,005
2019-11-06	$5.91	$5.91	$5.70	$5.83	$5.61	10,300
2019-11-05	$6.00	$6.04	$6.00	$6.01	$5.78	19,181
2019-11-04	$6.07	$6.07	$5.96	$5.98	$5.75	15,295
2019-11-01	$5.76	$5.80	$5.73	$5.79	$5.57	26,830
2019-10-31	$5.45	$5.56	$5.45	$5.50	$5.29	3,958
2019-10-30	$5.48	$5.49	$5.46	$5.47	$5.26	5,200
2019-10-29	$5.43	$5.65	$5.43	$5.64	$5.43	16,948
2019-10-28	$5.50	$5.51	$5.43	$5.51	$5.30	42,524
2019-10-25	$5.31	$5.45	$5.31	$5.45	$5.24	12,761
2019-10-24	$5.29	$5.29	$5.27	$5.27	$5.07	584
2019-10-23	$5.30	$5.30	$5.29	$5.29	$5.09	3,592
2019-10-22	$5.29	$5.30	$5.25	$5.28	$5.08	6,332
2019-10-21	$5.25	$5.32	$5.25	$5.29	$5.09	4,862
2019-10-18	$5.15	$5.31	$5.15	$5.23	$5.03	4,088
2019-10-17	$5.22	$5.24	$5.22	$5.24	$5.04	784
2019-10-16	$5.25	$5.25	$5.23	$5.23	$5.03	3,111
2019-10-15	$5.34	$5.35	$5.34	$5.35	$5.15	3,450
2019-10-14	$5.35	$5.36	$5.35	$5.35	$5.15	3,243
2019-10-11	$5.58	$5.59	$5.53	$5.59	$5.38	1,696
2019-10-10	$5.60	$5.60	$5.57	$5.57	$5.36	10,588
2019-10-09	$5.27	$5.27	$5.27	$5.27	$5.07	507
2019-10-08	$5.20	$5.24	$5.20	$5.20	$5.00	3,350
2019-10-07	$5.37	$5.40	$5.33	$5.33	$5.13	2,532
2019-10-04	$5.32	$5.33	$5.32	$5.33	$5.13	5,177
2019-10-03	$5.32	$5.39	$5.25	$5.39	$5.19	1,565
2019-10-02	$5.23	$5.23	$5.22	$5.22	$5.02	2,109
2019-10-01	$5.21	$5.25	$5.20	$5.22	$5.02	10,134
2019-09-30	$5.25	$5.25	$5.23	$5.23	$5.03	3,233
2019-09-27	$5.32	$5.32	$5.25	$5.25	$5.05	1,786
2019-09-26	$5.21	$5.39	$5.21	$5.28	$5.08	15,904
2019-09-25	$5.43	$5.43	$5.35	$5.41	$5.21	820
2019-09-24	$5.44	$5.46	$5.44	$5.46	$5.25	1,747
2019-09-23	$5.40	$5.41	$5.35	$5.41	$5.21	2,016
2019-09-20	$5.64	$5.64	$5.50	$5.55	$5.34	5,450
2019-09-19	$5.60	$5.64	$5.58	$5.58	$5.37	4,302
2019-09-18	$5.44	$5.54	$5.44	$5.49	$5.28	9,274
2019-09-17	$5.45	$5.56	$5.45	$5.53	$5.32	5,130
2019-09-16	$5.69	$5.76	$5.60	$5.74	$5.52	10,022
2019-09-13	$5.77	$5.81	$5.77	$5.80	$5.58	3,396
2019-09-12	$5.75	$5.95	$5.75	$5.80	$5.58	15,875
2019-09-11	$5.64	$5.81	$5.64	$5.70	$5.48	3,756
2019-09-10	$5.94	$5.94	$5.85	$5.86	$5.64	1,677
2019-09-09	$5.90	$5.94	$5.90	$5.94	$5.72	21,676
2019-09-06	$5.39	$5.39	$5.37	$5.38	$5.18	1,545
2019-09-05	$4.94	$4.97	$4.93	$4.94	$4.75	2,834
2019-09-04	$4.82	$4.83	$4.80	$4.82	$4.64	8,822
2019-09-03	$4.93	$4.93	$4.88	$4.93	$4.74	3,723
2019-08-30	$4.96	$4.96	$4.90	$4.93	$4.74	4,292
2019-08-29	$5.00	$5.01	$4.99	$4.99	$4.80	6,997
2019-08-28	$5.10	$5.10	$5.01	$5.08	$4.89	11,316
2019-08-27	$5.00	$5.13	$5.00	$5.07	$4.88	4,832
2019-08-26	$5.08	$5.08	$4.98	$4.98	$4.79	8,970
2019-08-23	$5.02	$5.07	$5.01	$5.01	$4.82	9,923
2019-08-22	$5.11	$5.22	$5.11	$5.22	$5.02	912
2019-08-21	$5.17	$5.30	$5.17	$5.28	$5.08	6,072
2019-08-20	$4.97	$4.97	$4.88	$4.91	$4.72	5,730
2019-08-19	$4.96	$5.04	$4.96	$5.01	$4.82	10,572
2019-08-16	$4.67	$4.76	$4.66	$4.70	$4.52	14,928
2019-08-15	$4.72	$4.72	$4.62	$4.66	$4.48	14,464
2019-08-14	$4.96	$4.96	$4.88	$4.89	$4.70	6,668
2019-08-13	$4.99	$5.06	$4.99	$5.03	$4.84	7,751
2019-08-12	$5.13	$5.13	$4.92	$4.96	$4.77	4,860
2019-08-09	$5.07	$5.07	$4.99	$5.02	$4.83	12,666
2019-08-08	$5.58	$5.58	$5.57	$5.57	$5.36	691
2019-08-07	$5.28	$5.35	$5.25	$5.34	$5.14	12,522
2019-08-06	$5.48	$5.57	$5.46	$5.50	$5.29	6,911
2019-08-05	$5.42	$5.42	$5.30	$5.30	$5.10	18,686
2019-08-02	$5.61	$5.67	$5.61	$5.66	$5.45	5,079
2019-08-01	$6.02	$6.03	$5.73	$5.77	$5.55	20,358
2019-07-31	$6.00	$6.09	$5.83	$5.99	$5.76	20,258
2019-07-30	$6.18	$6.18	$6.09	$6.14	$5.91	33,885
2019-07-29	$6.15	$6.22	$6.15	$6.20	$5.97	4,825
2019-07-26	$6.20	$6.22	$6.19	$6.20	$5.97	9,130
2019-07-25	$6.25	$6.25	$6.18	$6.20	$5.97	7,935
2019-07-24	$6.00	$6.00	$5.96	$5.96	$5.73	11,341
2019-07-23	$5.81	$5.86	$5.80	$5.85	$5.63	6,080
2019-07-22	$5.71	$5.76	$5.68	$5.68	$5.46	6,337
2019-07-19	$5.67	$5.69	$5.67	$5.69	$5.47	403
2019-07-18	$5.70	$5.70	$5.64	$5.69	$5.47	8,807
2019-07-17	$5.79	$5.79	$5.74	$5.77	$5.55	3,992
2019-07-16	$5.89	$5.89	$5.84	$5.84	$5.62	3,326
2019-07-15	$5.88	$5.88	$5.84	$5.86	$5.64	2,393
2019-07-12	$5.85	$5.85	$5.79	$5.82	$5.60	5,848
2019-07-11	$5.82	$5.82	$5.80	$5.80	$5.58	6,595
2019-07-10	$5.89	$5.89	$5.79	$5.83	$5.61	6,624
2019-07-09	$5.70	$5.70	$5.64	$5.68	$5.46	30,685
2019-07-08	$5.77	$5.87	$5.73	$5.73	$5.51	21,761
2019-07-05	$5.90	$5.90	$5.74	$5.80	$5.58	10,886
2019-07-03	$5.88	$5.88	$5.76	$5.79	$5.57	7,532
2019-07-02	$5.92	$5.95	$5.88	$5.94	$5.72	24,970
2019-07-01	$5.98	$5.99	$5.82	$5.90	$5.68	30,822
2019-06-28	$5.65	$5.72	$5.65	$5.70	$5.48	51,248
2019-06-27	$5.83	$5.83	$5.80	$5.82	$5.60	5,545
2019-06-26	$5.60	$5.60	$5.55	$5.56	$5.35	17,849
2019-06-25	$5.53	$5.53	$5.42	$5.45	$5.24	8,144
2019-06-24	$5.56	$5.57	$5.56	$5.57	$5.36	1,782
2019-06-21	$5.57	$5.62	$5.52	$5.56	$5.35	2,182
2019-06-20	$5.69	$5.70	$5.67	$5.69	$5.47	40,270
2019-06-19	$5.50	$5.50	$5.46	$5.50	$5.29	61,204
2019-06-18	$5.09	$5.30	$5.09	$5.24	$5.04	57,253
2019-06-17	$5.10	$5.10	$5.06	$5.09	$4.90	11,340
2019-06-14	$5.23	$5.24	$5.17	$5.17	$4.97	613
2019-06-13	$5.38	$5.43	$5.38	$5.43	$5.22	1,765
2019-06-12	$5.35	$5.35	$5.33	$5.33	$5.13	883
2019-06-11	$5.53	$5.53	$5.51	$5.53	$5.32	15,750
2019-06-10	$5.40	$5.48	$5.39	$5.43	$5.22	18,441
2019-06-07	$5.15	$5.17	$5.09	$5.14	$4.95	5,478
2019-06-06	$5.05	$5.08	$5.02	$5.08	$4.89	7,713
2019-06-05	$5.38	$5.38	$5.30	$5.30	$5.10	2,739
2019-06-04	$5.14	$5.17	$5.09	$5.17	$4.97	10,976
2019-06-03	$5.15	$5.15	$5.10	$5.11	$4.92	66,132
2019-05-31	$4.80	$4.80	$4.70	$4.76	$4.58	5,263
2019-05-30	$4.89	$4.89	$4.82	$4.84	$4.66	2,726
2019-05-29	$5.06	$5.13	$5.06	$5.10	$4.91	16,108
2019-05-28	$4.98	$5.09	$4.98	$5.00	$4.81	118,113
2019-05-24	$4.86	$4.86	$4.79	$4.80	$4.62	19,911
2019-05-23	$4.85	$4.90	$4.85	$4.86	$4.68	24,877
2019-05-22	$5.18	$5.21	$5.17	$5.17	$4.97	22,027
2019-05-21	$5.14	$5.14	$5.03	$5.08	$4.89	29,557
2019-05-20	$5.00	$5.00	$4.85	$4.89	$4.70	41,059
2019-05-17	$4.99	$5.00	$4.94	$4.98	$4.79	44,518
2019-05-16	$5.47	$5.50	$5.45	$5.50	$5.29	30,174
2019-05-15	$5.65	$5.82	$5.65	$5.81	$5.59	22,498
2019-05-14	$5.52	$5.63	$5.52	$5.63	$5.42	3,265
2019-05-13	$5.62	$5.66	$5.55	$5.55	$5.34	43,542
2019-05-10	$5.70	$5.81	$5.70	$5.81	$5.59	11,225
2019-05-09	$5.66	$5.67	$5.51	$5.65	$5.44	43,049
2019-05-08	$5.79	$5.88	$5.78	$5.83	$5.61	69,258
2019-05-07	$5.87	$5.98	$5.75	$5.91	$5.69	59,484
2019-05-06	$5.79	$5.95	$5.79	$5.93	$5.71	76,206
2019-05-03	$6.52	$6.54	$6.48	$6.51	$6.26	4,288
2019-05-02	$6.31	$6.37	$6.31	$6.37	$6.13	2,453
2019-05-01	$6.35	$6.35	$6.29	$6.29	$6.05	1,654
2019-04-30	$6.19	$6.32	$6.19	$6.29	$6.05	4,067
2019-04-29	$6.48	$6.55	$6.47	$6.48	$6.23	9,135
2019-04-26	$6.63	$6.67	$6.60	$6.63	$6.38	16,814
2019-04-25	$6.70	$6.70	$6.44	$6.52	$6.27	14,733
2019-04-24	$6.71	$6.80	$6.71	$6.77	$6.51	4,993
2019-04-23	$6.72	$6.86	$6.72	$6.80	$6.54	8,422
2019-04-22	$6.82	$6.82	$6.69	$6.76	$6.50	15,057
2019-04-18	$6.74	$6.82	$6.74	$6.78	$6.52	59,358
2019-04-17	$6.71	$6.71	$6.55	$6.60	$6.35	19,510
2019-04-16	$6.49	$6.60	$6.49	$6.55	$6.30	27,811
2019-04-15	$6.18	$6.18	$6.06	$6.10	$5.87	12,075
2019-04-12	$6.28	$6.28	$6.22	$6.23	$5.99	16,923
2019-04-11	$6.27	$6.27	$6.15	$6.15	$5.92	9,650
2019-04-10	$6.37	$6.41	$6.34	$6.40	$6.16	26,161
2019-04-09	$6.21	$6.28	$6.21	$6.24	$6.00	17,266
2019-04-08	$5.89	$6.03	$5.89	$5.98	$5.75	2,677
2019-04-05	$6.09	$6.14	$6.09	$6.10	$5.87	14,557
2019-04-04	$6.11	$6.11	$6.05	$6.05	$5.82	12,334
2019-04-03	$6.19	$6.19	$6.03	$6.10	$5.87	8,809
2019-04-02	$6.09	$6.09	$6.03	$6.05	$5.82	7,450
2019-04-01	$6.06	$6.10	$6.05	$6.08	$5.85	9,588
2019-03-29	$6.00	$6.01	$5.94	$6.00	$5.77	16,106
2019-03-28	$6.07	$6.07	$6.01	$6.06	$5.83	29,866
2019-03-27	$5.38	$6.03	$5.38	$6.01	$5.78	186,968
2019-03-26	$5.47	$5.67	$5.47	$5.58	$5.37	5,585
2019-03-25	$5.49	$5.67	$5.49	$5.63	$5.42	27,026
2019-03-22	$5.23	$5.50	$5.23	$5.34	$5.14	15,384
2019-03-21	$5.65	$5.66	$5.61	$5.65	$5.44	12,289
2019-03-20	$5.70	$5.76	$5.64	$5.74	$5.52	12,610
2019-03-19	$5.83	$5.83	$5.74	$5.75	$5.53	6,911
2019-03-18	$6.00	$6.00	$5.69	$5.83	$5.61	20,932
2019-03-15	$5.66	$5.66	$5.59	$5.60	$5.39	11,065
2019-03-14	$5.78	$5.78	$5.55	$5.65	$5.44	57,882
2019-03-13	$6.05	$6.05	$5.80	$5.85	$5.63	63,602
2019-03-12	$6.22	$6.35	$6.22	$6.28	$6.04	25,613
2019-03-11	$6.08	$6.25	$6.08	$6.20	$5.97	32,552
2019-03-08	$6.00	$6.15	$5.92	$6.08	$5.85	24,842
2019-03-07	$5.87	$6.14	$5.87	$5.92	$5.70	46,165
2019-03-06	$6.71	$6.71	$6.51	$6.55	$6.30	46,516
2019-03-05	$6.50	$6.50	$6.35	$6.45	$6.21	48,999
2019-03-04	$6.35	$6.35	$6.21	$6.30	$6.06	60,049
2019-03-01	$6.05	$6.40	$6.05	$6.16	$5.93	45,935
2019-02-28	$6.06	$6.06	$5.90	$5.95	$5.72	54,792
2019-02-27	$6.18	$6.18	$6.07	$6.12	$5.89	27,195
2019-02-26	$6.14	$6.14	$6.03	$6.13	$5.90	32,422
2019-02-25	$6.02	$6.10	$5.90	$6.01	$5.78	67,148
2019-02-22	$5.74	$6.03	$5.74	$5.99	$5.76	155,402
2019-02-21	$5.18	$5.23	$5.17	$5.18	$4.98	43,455
2019-02-20	$5.00	$5.00	$4.92	$4.94	$4.75	9,415
2019-02-19	$4.82	$4.93	$4.82	$4.93	$4.74	21,340
2019-02-15	$4.64	$4.64	$4.60	$4.60	$4.43	22,026
2019-02-14	$4.63	$4.63	$4.52	$4.58	$4.41	25,578
2019-02-13	$4.45	$4.65	$4.45	$4.50	$4.33	38,339
2019-02-12	$4.22	$4.25	$4.21	$4.23	$4.07	67,400
2019-02-11	$4.12	$4.15	$4.11	$4.11	$3.95	39,272
2019-02-08	$3.91	$4.01	$3.91	$3.99	$3.84	83,597
2019-02-07	$4.12	$4.12	$4.04	$4.07	$3.92	20,039
2019-02-06	$4.22	$4.22	$4.14	$4.14	$3.98	4,889
2019-02-05	$4.12	$4.22	$4.12	$4.22	$4.06	10,095
2019-02-04	$4.10	$4.16	$4.10	$4.13	$3.97	39,848
2019-02-01	$4.04	$4.10	$4.04	$4.08	$3.93	12,518
2019-01-31	$3.98	$4.00	$3.96	$3.98	$3.83	21,779
2019-01-30	$3.86	$3.92	$3.86	$3.92	$3.77	3,687
2019-01-29	$3.97	$4.01	$3.97	$3.99	$3.84	16,419
2019-01-28	$3.92	$4.00	$3.92	$3.95	$3.80	14,062
2019-01-25	$4.01	$4.02	$4.00	$4.00	$3.85	15,462
2019-01-24	$3.96	$4.00	$3.94	$3.99	$3.84	22,638
2019-01-23	$3.94	$3.94	$3.89	$3.89	$3.74	5,154
2019-01-22	$3.85	$3.87	$3.85	$3.85	$3.70	2,358
2019-01-18	$3.90	$3.94	$3.90	$3.94	$3.79	5,798
2019-01-17	$3.84	$3.84	$3.77	$3.83	$3.68	12,815
2019-01-16	$3.95	$3.96	$3.90	$3.93	$3.78	14,821
2019-01-15	$4.00	$4.00	$3.94	$3.98	$3.83	2,279
2019-01-14	$3.83	$3.99	$3.83	$3.92	$3.77	3,694
2019-01-11	$3.99	$4.05	$3.99	$4.02	$3.87	25,389
2019-01-10	$3.86	$3.91	$3.86	$3.91	$3.76	4,998
2019-01-09	$3.81	$3.91	$3.81	$3.84	$3.69	42,118
2019-01-08	$4.03	$4.03	$3.87	$3.90	$3.75	30,217
2019-01-07	$3.79	$3.79	$3.74	$3.78	$3.64	4,468
2019-01-04	$3.56	$3.61	$3.56	$3.61	$3.47	5,071
2019-01-03	$3.52	$3.53	$3.46	$3.51	$3.38	4,248
2019-01-02	$3.65	$3.70	$3.64	$3.70	$3.56	15,862
2018-12-31	$3.83	$3.83	$3.68	$3.69	$3.55	7,852
2018-12-28	$3.68	$3.78	$3.68	$3.73	$3.59	8,896
2018-12-27	$3.62	$3.64	$3.59	$3.64	$3.50	10,995
2018-12-26	$3.77	$3.79	$3.72	$3.79	$3.65	11,083
2018-12-24	$3.76	$3.82	$3.76	$3.78	$3.64	2,902
2018-12-21	$3.64	$3.67	$3.64	$3.67	$3.53	1,314
2018-12-20	$3.72	$3.74	$3.71	$3.73	$3.59	4,297
2018-12-19	$3.80	$3.80	$3.62	$3.64	$3.50	30,555
2018-12-18	$3.77	$3.77	$3.71	$3.73	$3.59	113,377
2018-12-17	$3.75	$3.82	$3.70	$3.70	$3.56	33,923
2018-12-14	$3.77	$3.78	$3.75	$3.77	$3.63	10,517
2018-12-13	$3.91	$3.91	$3.88	$3.88	$3.73	18,395
2018-12-12	$3.86	$3.92	$3.86	$3.89	$3.74	2,199
2018-12-11	$3.85	$3.94	$3.85	$3.91	$3.76	9,248
2018-12-10	$3.82	$3.85	$3.75	$3.80	$3.66	7,681
2018-12-07	$4.05	$4.05	$3.92	$3.98	$3.83	5,839
2018-12-06	$3.95	$3.99	$3.85	$3.91	$3.76	20,579
2018-12-04	$4.22	$4.28	$4.16	$4.20	$4.04	28,999
2018-12-03	$4.10	$4.32	$4.10	$4.20	$4.04	31,469
2018-11-30	$3.92	$3.92	$3.84	$3.86	$3.71	2,478
2018-11-29	$3.97	$3.97	$3.86	$3.92	$3.77	8,916
2018-11-28	$4.04	$4.10	$4.02	$4.10	$3.94	21,196
2018-11-27	$4.01	$4.05	$3.96	$4.00	$3.85	13,006
2018-11-26	$4.05	$4.05	$3.93	$3.95	$3.80	18,665
2018-11-23	$3.90	$3.90	$3.85	$3.90	$3.75	2,175
2018-11-21	$4.07	$4.07	$3.90	$4.01	$3.86	9,601
2018-11-20	$3.91	$3.91	$3.84	$3.90	$3.75	12,496
2018-11-19	$4.09	$4.23	$4.09	$4.11	$3.95	15,169
2018-11-16	$4.13	$4.18	$4.04	$4.09	$3.94	35,590
2018-11-15	$3.90	$3.90	$3.77	$3.90	$3.75	69,264
2018-11-14	$3.93	$3.93	$3.80	$3.90	$3.75	9,772
2018-11-13	$3.97	$4.02	$3.97	$4.00	$3.85	16,988
2018-11-12	$3.83	$3.90	$3.82	$3.82	$3.68	6,418
2018-11-09	$3.80	$3.80	$3.77	$3.78	$3.64	12,689
2018-11-08	$3.81	$3.81	$3.74	$3.74	$3.60	8,296
2018-11-07	$3.69	$3.79	$3.69	$3.71	$3.57	26,271
2018-11-06	$3.47	$3.55	$3.47	$3.53	$3.40	16,755
2018-11-05	$3.41	$3.41	$3.35	$3.39	$3.26	5,745
2018-11-02	$3.40	$3.50	$3.36	$3.38	$3.25	39,605
2018-11-01	$3.10	$3.22	$3.10	$3.20	$3.08	27,012
2018-10-31	$3.00	$3.06	$2.95	$3.01	$2.90	9,955
2018-10-30	$2.86	$2.86	$2.81	$2.81	$2.70	14,685
2018-10-29	$3.04	$3.04	$2.93	$2.95	$2.84	10,167
2018-10-26	$3.05	$3.06	$3.01	$3.06	$2.94	3,286
2018-10-25	$3.07	$3.10	$3.07	$3.09	$2.97	8,372
2018-10-24	$3.12	$3.21	$3.08	$3.08	$2.96	4,245
2018-10-23	$3.23	$3.23	$3.08	$3.20	$3.08	9,664
2018-10-22	$3.16	$3.26	$3.16	$3.25	$3.13	22,323
2018-10-19	$3.00	$3.09	$2.98	$2.99	$2.88	9,973
2018-10-18	$2.90	$2.90	$2.83	$2.84	$2.73	9,535
2018-10-17	$2.92	$2.93	$2.89	$2.93	$2.82	16,009
2018-10-16	$2.91	$2.93	$2.85	$2.93	$2.82	23,206
2018-10-15	$2.99	$3.03	$2.95	$3.02	$2.91	27,676
2018-10-12	$2.92	$2.98	$2.90	$2.95	$2.84	21,621
2018-10-11	$2.80	$2.80	$2.75	$2.80	$2.69	12,130
2018-10-10	$2.93	$2.95	$2.88	$2.89	$2.78	27,865
2018-10-09	$3.04	$3.04	$2.93	$2.94	$2.83	57,984
2018-10-08	$3.06	$3.06	$3.01	$3.05	$2.93	26,716
2018-10-05	$3.24	$3.24	$3.15	$3.17	$3.05	24,200
2018-10-04	$3.55	$3.58	$3.52	$3.54	$3.41	6,331
2018-10-03	$3.60	$3.60	$3.52	$3.54	$3.41	7,058
2018-10-02	$3.62	$3.62	$3.54	$3.59	$3.45	9,220
2018-10-01	$3.67	$3.67	$3.56	$3.60	$3.46	9,087
2018-09-28	$3.65	$3.65	$3.58	$3.60	$3.46	9,138
2018-09-27	$3.69	$3.69	$3.60	$3.60	$3.46	12,344
2018-09-26	$3.72	$3.74	$3.65	$3.68	$3.54	10,694
2018-09-25	$3.54	$3.63	$3.54	$3.58	$3.44	5,340
2018-09-24	$3.63	$3.64	$3.55	$3.57	$3.43	6,997
2018-09-21	$3.63	$3.64	$3.57	$3.60	$3.46	12,037
2018-09-20	$3.59	$3.59	$3.49	$3.54	$3.41	11,385
2018-09-19	$3.53	$3.55	$3.48	$3.52	$3.39	19,638
2018-09-18	$3.52	$3.52	$3.30	$3.37	$3.24	30,160
2018-09-17	$3.43	$3.53	$3.43	$3.50	$3.37	9,980
2018-09-14	$3.65	$3.65	$3.48	$3.52	$3.39	5,960
2018-09-13	$3.58	$3.63	$3.53	$3.57	$3.43	26,570
2018-09-12	$3.41	$3.44	$3.40	$3.44	$3.31	5,883
2018-09-11	$3.40	$3.41	$3.37	$3.41	$3.28	17,032
2018-09-10	$3.40	$3.40	$3.29	$3.31	$3.18	26,537
2018-09-07	$3.51	$3.51	$3.46	$3.47	$3.34	3,300
2018-09-06	$3.51	$3.53	$3.50	$3.53	$3.40	12,251
2018-09-05	$3.55	$3.61	$3.50	$3.55	$3.42	59,337
2018-09-04	$3.72	$3.74	$3.66	$3.72	$3.58	53,517
2018-08-31	$3.79	$3.84	$3.77	$3.80	$3.66	43,255
2018-08-30	$3.84	$3.84	$3.71	$3.71	$3.57	51,851
2018-08-29	$3.77	$3.85	$3.77	$3.85	$3.70	18,953
2018-08-28	$3.72	$3.72	$3.62	$3.67	$3.53	20,256
2018-08-27	$3.69	$3.78	$3.69	$3.72	$3.58	41,482
2018-08-24	$3.50	$3.52	$3.47	$3.48	$3.35	9,483
2018-08-23	$3.55	$3.58	$3.51	$3.51	$3.38	38,987
2018-08-22	$3.33	$3.33	$3.29	$3.29	$3.17	8,505
2018-08-21	$3.36	$3.37	$3.28	$3.37	$3.24	5,764
2018-08-20	$3.30	$3.35	$3.30	$3.35	$3.22	17,224
2018-08-17	$3.23	$3.32	$3.23	$3.32	$3.19	20,242
2018-08-16	$3.35	$3.35	$3.28	$3.28	$3.16	5,007
2018-08-15	$3.14	$3.21	$3.14	$3.21	$3.09	9,615
2018-08-14	$3.35	$3.42	$3.35	$3.42	$3.29	31,992
2018-08-13	$3.25	$3.28	$3.25	$3.25	$3.13	6,244
2018-08-10	$3.29	$3.29	$3.21	$3.25	$3.13	17,041
2018-08-09	$3.21	$3.28	$3.21	$3.25	$3.13	19,552
2018-08-08	$3.01	$3.01	$2.96	$2.97	$2.86	17,346
2018-08-07	$3.10	$3.11	$3.05	$3.06	$2.94	30,466
2018-08-06	$3.03	$3.08	$3.00	$3.02	$2.91	9,634
2018-08-03	$3.15	$3.15	$3.07	$3.07	$2.95	55,220
2018-08-02	$3.18	$3.23	$3.18	$3.20	$3.08	36,349
2018-08-01	$3.34	$3.39	$3.34	$3.35	$3.22	18,544
2018-07-31	$3.34	$3.42	$3.34	$3.39	$3.26	25,194
2018-07-30	$3.47	$3.47	$3.41	$3.41	$3.28	566,298
2018-07-27	$3.40	$3.44	$3.40	$3.44	$3.31	1,520,034
2018-07-26	$3.48	$3.48	$3.41	$3.48	$3.35	1,419,286
2018-07-25	$3.68	$3.68	$3.60	$3.63	$3.49	69,046
2018-07-24	$3.80	$3.80	$3.71	$3.71	$3.57	32,633
2018-07-23	$3.82	$3.82	$3.71	$3.79	$3.65	275,302
2018-07-20	$3.80	$3.80	$3.66	$3.78	$3.64	60,321
2018-07-19	$4.00	$4.00	$3.82	$3.95	$3.80	158,396
2018-07-18	$3.99	$4.10	$3.99	$4.05	$3.90	89,065
2018-07-17	$4.21	$4.30	$4.15	$4.28	$4.12	57,395
2018-07-16	$4.12	$4.19	$3.95	$4.15	$3.99	152,003
2018-07-13	$3.60	$3.75	$3.59	$3.70	$3.56	191,263
2018-07-12	$3.78	$3.95	$3.51	$3.75	$3.61	160,369
2018-07-11	$2.82	$3.33	$2.80	$3.20	$3.08	144,075
2018-07-10	$3.00	$3.05	$2.96	$3.02	$2.91	72,019
2018-07-09	$3.20	$3.20	$3.17	$3.18	$3.06	34,074
2018-07-06	$3.20	$3.23	$3.20	$3.23	$3.11	25,701
2018-07-05	$3.15	$3.15	$3.10	$3.12	$3.00	29,620
2018-07-03	$3.10	$3.25	$3.10	$3.25	$3.13	18,946
2018-07-02	$3.08	$3.08	$2.89	$2.95	$2.84	17,600
2018-06-29	$3.02	$3.08	$2.95	$3.08	$2.88	30,130
2018-06-28	$3.01	$3.09	$3.00	$3.00	$2.81	41,891
2018-06-27	$3.05	$3.40	$3.01	$3.05	$2.86	47,956
2018-06-26	$3.10	$3.40	$3.01	$3.10	$2.90	48,237
2018-06-25	$3.24	$3.24	$2.95	$3.05	$2.86	33,785
2018-06-22	$3.30	$3.45	$3.00	$3.20	$3.00	42,696
2018-06-21	$3.45	$3.75	$3.00	$3.30	$3.09	80,114
2018-06-20	$3.00	$3.50	$2.95	$3.50	$3.28	121,999
2018-06-19	$3.70	$3.70	$2.55	$2.92	$2.73	117,639
2018-06-18	$4.50	$4.50	$3.25	$3.50	$3.28	10,405
2018-06-15	$3.80	$4.10	$3.40	$3.50	$3.28	97,567
2018-06-14	$4.25	$4.30	$3.90	$3.95	$3.70	65,786
2018-06-13	$4.00	$4.50	$3.90	$4.25	$3.98	57,764
2018-06-12	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-06-11	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-06-08	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-06-07	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-06-06	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-06-05	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-06-04	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-06-01	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-31	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-30	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-29	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-25	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-24	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-23	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-22	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-21	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-18	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-17	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-16	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-15	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-14	$4.57	$4.57	$4.57	$4.57	$4.28	0
2018-05-11	$4.57	$4.57	$4.57	$4.57	$4.20	0
2018-05-10	$4.57	$4.57	$4.57	$4.57	$4.20	0
2018-05-09	$4.57	$4.57	$4.57	$4.57	$4.20	0
2018-05-08	$4.57	$4.57	$4.57	$4.57	$4.20	0
2018-05-07	$4.57	$4.57	$4.57	$4.57	$4.20	0
2018-05-04	$4.57	$4.57	$4.57	$4.57	$4.20	0
2018-05-03	$4.57	$4.57	$4.57	$4.57	$4.20	0
2018-05-02	$4.57	$4.57	$4.57	$4.57	$4.20	0
2018-05-01	$4.57	$4.57	$4.57	$4.57	$4.20	0
2018-04-30	$4.57	$4.57	$4.57	$4.57	$4.20	0
2018-04-27	$5.25	$5.40	$4.57	$4.57	$4.20	1,272,891
2018-04-26	$5.40	$5.40	$5.40	$5.40	$4.97	1,425,180
2018-04-25	$5.45	$5.45	$5.41	$5.41	$4.98	572
2018-04-24	$5.45	$5.55	$4.50	$4.50	$4.14	1,337
2018-04-23	$5.45	$5.75	$4.90	$5.00	$4.60	5,923
2018-04-20	$4.00	$4.90	$4.00	$4.90	$4.51	4,708
2018-04-19	$3.76	$3.99	$3.76	$3.86	$3.55	3,450
2018-04-18	$4.00	$4.00	$3.51	$3.99	$3.67	6,482
2018-04-17	$5.44	$5.44	$3.50	$4.10	$3.77	8,440
2018-04-16	$6.21	$6.21	$5.66	$5.66	$5.20	5,270
2018-04-13	$6.40	$6.40	$6.40	$6.40	$5.89	0
2018-04-12	$6.40	$6.40	$6.40	$6.40	$5.89	0
2018-04-11	$6.40	$6.40	$6.40	$6.40	$5.89	0
2018-04-10	$6.40	$6.40	$6.40	$6.40	$5.89	0
2018-04-09	$6.38	$6.40	$6.38	$6.40	$5.89	1,100
2018-04-06	$6.23	$6.25	$6.23	$6.25	$5.75	1,120
2018-04-05	$6.49	$6.49	$6.49	$6.49	$5.97	214
2018-04-04	$6.39	$6.39	$6.39	$6.39	$5.88	0
2018-04-03	$6.39	$6.39	$6.39	$6.39	$5.88	0
2018-04-02	$6.39	$6.39	$6.39	$6.39	$5.88	300
2018-03-29	$6.62	$6.62	$6.62	$6.62	$6.09	172
2018-03-28	$6.58	$6.58	$6.58	$6.58	$6.05	150
2018-03-27	$6.66	$6.66	$6.56	$6.56	$6.03	1,105
2018-03-26	$6.76	$6.76	$6.76	$6.76	$6.22	0
2018-03-23	$6.71	$6.76	$6.71	$6.76	$6.22	1,500
2018-03-22	$6.86	$6.86	$6.75	$6.75	$6.21	1,060
2018-03-21	$7.17	$7.17	$7.17	$7.17	$6.59	800
2018-03-20	$7.18	$7.18	$7.18	$7.18	$6.60	200
2018-03-19	$7.12	$7.28	$7.08	$7.18	$6.60	1,469
2018-03-16	$7.41	$7.41	$7.41	$7.41	$6.81	0
2018-03-15	$7.38	$7.41	$7.38	$7.41	$6.81	635
2018-03-14	$7.32	$7.37	$7.32	$7.37	$6.78	255
2018-03-13	$7.55	$7.55	$7.55	$7.55	$6.94	55
2018-03-12	$7.31	$7.55	$7.31	$7.55	$6.94	800
2018-03-09	$7.25	$7.51	$7.25	$7.45	$6.85	2,294
2018-03-08	$7.04	$7.24	$7.04	$7.15	$6.58	3,452
2018-03-07	$7.22	$7.24	$7.21	$7.24	$6.66	2,600
2018-03-06	$7.17	$7.17	$7.17	$7.17	$6.59	500
2018-03-05	$6.97	$6.97	$6.85	$6.85	$6.30	1,273
2018-03-02	$6.63	$6.63	$6.63	$6.63	$6.10	1,000
2018-03-01	$7.10	$7.10	$6.81	$6.81	$6.26	2,315
2018-02-28	$7.19	$7.19	$7.19	$7.19	$6.61	0
2018-02-27	$7.19	$7.19	$7.19	$7.19	$6.61	500
2018-02-26	$7.19	$7.32	$7.19	$7.32	$6.73	1,101
2018-02-23	$6.89	$6.89	$6.89	$6.89	$6.34	550
2018-02-22	$6.95	$7.00	$6.95	$7.00	$6.44	4,798
2018-02-21	$6.99	$7.04	$6.98	$6.98	$6.42	1,750
2018-02-20	$7.07	$7.07	$6.96	$7.01	$6.45	1,782
2018-02-16	$7.05	$7.06	$6.96	$7.04	$6.47	3,775
2018-02-15	$7.00	$7.00	$6.87	$6.87	$6.32	1,907
2018-02-14	$6.80	$6.80	$6.80	$6.80	$6.25	500
2018-02-13	$6.57	$6.71	$6.57	$6.71	$6.17	700
2018-02-12	$6.46	$6.64	$6.46	$6.60	$6.07	2,208
2018-02-09	$6.64	$6.64	$6.64	$6.64	$6.11	150
2018-02-08	$6.64	$6.64	$6.64	$6.64	$6.11	400
2018-02-07	$6.50	$6.50	$6.47	$6.48	$5.96	300
2018-02-06	$6.61	$6.82	$6.53	$6.53	$6.01	4,530
2018-02-05	$6.81	$6.81	$6.67	$6.67	$6.13	1,530
2018-02-02	$6.77	$6.77	$6.77	$6.77	$6.23	0
2018-02-01	$6.81	$6.81	$6.77	$6.77	$6.23	600
2018-01-31	$7.15	$7.15	$7.15	$7.15	$6.58	200
2018-01-30	$7.03	$7.03	$7.03	$7.03	$6.46	5,900
2018-01-29	$7.02	$7.20	$7.02	$7.17	$6.59	3,133
2018-01-26	$7.83	$7.83	$7.70	$7.70	$7.08	1,700
2018-01-25	$7.99	$7.99	$7.99	$7.99	$7.35	0
2018-01-24	$7.95	$7.99	$7.95	$7.99	$7.35	3,029
2018-01-23	$7.82	$7.90	$7.82	$7.89	$7.26	2,450
2018-01-22	$7.99	$7.99	$7.50	$7.72	$7.10	1,505
2018-01-19	$7.78	$7.78	$7.71	$7.71	$7.09	500
2018-01-18	$7.77	$7.89	$7.77	$7.85	$7.22	3,243
2018-01-17	$7.76	$7.76	$7.76	$7.76	$7.14	0
2018-01-16	$7.76	$7.99	$7.76	$7.76	$7.14	3,854
2018-01-12	$7.63	$7.63	$7.63	$7.63	$7.02	125
2018-01-11	$7.60	$7.60	$7.60	$7.60	$6.99	10
2018-01-10	$7.60	$7.60	$7.60	$7.60	$6.99	0
2018-01-09	$7.70	$7.70	$7.60	$7.60	$6.99	2,000
2018-01-08	$7.63	$7.63	$7.63	$7.63	$7.02	518
2018-01-05	$7.85	$7.85	$7.85	$7.85	$7.22	2,160
2018-01-04	$7.65	$7.87	$7.65	$7.82	$7.19	1,570
2018-01-03	$7.74	$7.74	$7.74	$7.74	$7.12	241
2018-01-02	$7.48	$7.48	$7.26	$7.26	$6.68	656
2017-12-29	$7.50	$7.50	$7.50	$7.50	$6.90	3,400
2017-12-28	$7.41	$7.41	$7.41	$7.41	$6.81	1,322
2017-12-27	$7.31	$7.31	$7.31	$7.31	$6.72	0
2017-12-26	$7.31	$7.31	$7.31	$7.31	$6.72	240
2017-12-22	$7.32	$7.32	$7.30	$7.30	$6.71	1,500
2017-12-21	$7.26	$7.26	$7.15	$7.20	$6.62	3,700
2017-12-20	$6.83	$6.83	$6.83	$6.83	$6.28	300
2017-12-19	$6.88	$6.97	$6.88	$6.97	$6.41	2,150
2017-12-18	$6.91	$6.91	$6.80	$6.91	$6.35	2,500
2017-12-15	$7.28	$7.28	$7.28	$7.28	$6.69	100
2017-12-14	$7.35	$7.35	$7.35	$7.35	$6.76	300
2017-12-13	$7.39	$7.39	$7.39	$7.39	$6.80	1,000
2017-12-12	$7.02	$7.02	$7.02	$7.02	$6.46	372
2017-12-11	$7.25	$7.26	$7.25	$7.26	$6.68	1,400
2017-12-08	$7.00	$7.00	$6.90	$6.90	$6.35	1,233
2017-12-07	$6.70	$6.80	$6.63	$6.63	$6.10	2,175
2017-12-06	$6.69	$6.69	$6.69	$6.69	$6.15	1,200
2017-12-05	$7.01	$7.01	$7.01	$7.01	$6.45	263
2017-12-04	$7.10	$7.10	$7.10	$7.10	$6.53	0
2017-12-01	$7.10	$7.10	$7.10	$7.10	$6.53	110
2017-11-30	$6.89	$6.89	$6.89	$6.89	$6.34	576
2017-11-29	$7.30	$7.30	$7.24	$7.24	$6.66	654
2017-11-28	$7.35	$7.35	$7.35	$7.35	$6.76	800
2017-11-27	$7.31	$7.31	$7.31	$7.31	$6.72	3,005
2017-11-24	$7.84	$7.84	$7.84	$7.84	$7.21	415
2017-11-22	$7.99	$7.99	$7.99	$7.99	$7.35	21,880
2017-11-21	$8.13	$8.13	$8.13	$8.13	$7.48	500
2017-11-20	$7.58	$7.58	$7.58	$7.58	$6.97	500
2017-11-17	$7.25	$7.25	$7.25	$7.25	$6.67	800
2017-11-16	$7.40	$7.40	$7.35	$7.37	$6.77	925
2017-11-15	$7.24	$7.24	$7.15	$7.15	$6.58	2,840
2017-11-14	$7.42	$7.42	$7.42	$7.42	$6.82	1,000
2017-11-13	$7.43	$7.43	$7.43	$7.43	$6.83	600
2017-11-10	$7.36	$7.36	$7.24	$7.24	$6.66	6,500
2017-11-09	$7.01	$7.01	$7.01	$7.01	$6.45	0
2017-11-08	$7.01	$7.01	$7.01	$7.01	$6.45	0
2017-11-07	$6.99	$7.07	$6.89	$7.01	$6.45	2,211
2017-11-06	$6.95	$7.10	$6.95	$7.10	$6.53	4,700
2017-11-03	$6.65	$6.65	$6.65	$6.65	$6.12	452
2017-11-02	$6.65	$6.65	$6.65	$6.65	$6.12	150
2017-11-01	$6.82	$6.82	$6.82	$6.82	$6.27	220
2017-10-31	$6.82	$6.82	$6.82	$6.82	$6.27	200
2017-10-30	$6.50	$6.50	$6.50	$6.50	$5.98	150
2017-10-27	$6.50	$6.50	$6.50	$6.50	$5.98	320
2017-10-26	$6.55	$6.55	$6.53	$6.55	$6.02	4,595
2017-10-25	$6.18	$6.21	$6.10	$6.21	$5.71	10,009
2017-10-24	$6.20	$6.20	$6.18	$6.18	$5.68	3,380
2017-10-23	$6.53	$6.53	$6.38	$6.47	$5.95	7,864
2017-10-20	$6.81	$6.91	$6.81	$6.84	$6.29	11,250
2017-10-19	$6.61	$6.84	$6.61	$6.84	$6.29	7,786
2017-10-18	$7.55	$7.55	$7.42	$7.42	$6.82	1,750
2017-10-17	$7.51	$7.62	$7.51	$7.62	$7.01	4,000
2017-10-16	$7.77	$7.77	$7.77	$7.77	$7.15	516
2017-10-13	$7.28	$7.28	$7.28	$7.28	$6.69	5
2017-10-12	$7.28	$7.28	$7.28	$7.28	$6.69	377
2017-10-11	$7.14	$7.14	$7.09	$7.11	$6.54	4,728
2017-10-10	$7.64	$7.73	$7.63	$7.73	$7.11	1,578
2017-10-09	$7.55	$7.55	$7.55	$7.55	$6.94	64
2017-10-06	$7.76	$7.76	$7.55	$7.55	$6.94	2,309
2017-10-05	$7.22	$7.22	$7.13	$7.22	$6.64	3,500
2017-10-04	$7.00	$7.00	$7.00	$7.00	$6.44	301
2017-10-03	$7.00	$7.14	$7.00	$7.14	$6.57	2,400
2017-10-02	$6.52	$6.52	$6.52	$6.52	$6.00	1,060
2017-09-29	$6.40	$6.49	$6.40	$6.40	$5.89	2,303
2017-09-28	$6.36	$6.38	$6.36	$6.38	$5.87	5,250
2017-09-27	$6.38	$6.53	$6.38	$6.53	$6.01	260
2017-09-26	$6.10	$6.10	$6.10	$6.10	$5.61	0
2017-09-25	$6.10	$6.10	$6.10	$6.10	$5.61	3,741
2017-09-22	$6.38	$6.38	$6.24	$6.24	$5.74	2,236
2017-09-21	$6.07	$6.10	$6.05	$6.07	$5.58	5,109
2017-09-20	$5.67	$5.74	$5.67	$5.72	$5.26	2,009
2017-09-19	$5.66	$5.66	$5.52	$5.52	$5.08	1,379
2017-09-18	$5.62	$5.62	$5.62	$5.62	$5.17	0
2017-09-15	$5.62	$5.62	$5.62	$5.62	$5.17	204
2017-09-14	$5.58	$5.58	$5.58	$5.58	$5.13	263
2017-09-13	$5.56	$5.56	$5.56	$5.56	$5.11	220
2017-09-12	$5.41	$5.41	$5.41	$5.41	$4.98	0
2017-09-11	$5.41	$5.41	$5.41	$5.41	$4.98	0
2017-09-08	$5.40	$5.41	$5.40	$5.41	$4.98	391
2017-09-07	$5.37	$5.37	$5.37	$5.37	$4.94	2,000
2017-09-06	$5.37	$5.37	$5.37	$5.37	$4.94	0
2017-09-05	$5.37	$5.37	$5.37	$5.37	$4.94	127
2017-09-01	$5.37	$5.37	$5.37	$5.37	$4.94	500
2017-08-31	$5.40	$5.40	$5.40	$5.40	$4.97	125
2017-08-30	$5.32	$5.40	$5.32	$5.40	$4.97	809
2017-08-29	$5.33	$5.33	$5.33	$5.33	$4.90	381
2017-08-28	$4.84	$4.84	$4.84	$4.84	$4.45	0
2017-08-25	$4.84	$4.84	$4.84	$4.84	$4.45	0
2017-08-24	$4.84	$4.84	$4.84	$4.84	$4.45	0
2017-08-23	$4.84	$4.84	$4.84	$4.84	$4.45	0
2017-08-22	$4.91	$4.91	$4.84	$4.84	$4.45	3,995
2017-08-21	$4.94	$4.94	$4.94	$4.94	$4.54	0
2017-08-18	$4.94	$4.94	$4.94	$4.94	$4.54	260
2017-08-17	$4.86	$4.86	$4.86	$4.86	$4.47	2,572
2017-08-16	$4.77	$4.77	$4.77	$4.77	$4.39	0
2017-08-15	$4.77	$4.77	$4.77	$4.77	$4.39	0
2017-08-14	$4.77	$4.77	$4.77	$4.77	$4.39	0
2017-08-11	$4.74	$4.77	$4.74	$4.77	$4.39	2,400
2017-08-10	$5.00	$5.00	$5.00	$5.00	$4.60	1,680
2017-08-09	$5.17	$5.17	$5.17	$5.17	$4.75	0
2017-08-08	$5.12	$5.17	$5.12	$5.17	$4.75	1,195
2017-08-07	$5.09	$5.19	$5.09	$5.15	$4.74	8,789
2017-08-04	$4.98	$4.98	$4.90	$4.90	$4.51	7,173
2017-08-03	$4.88	$4.88	$4.88	$4.88	$4.49	2,440
2017-08-02	$5.04	$5.04	$5.04	$5.04	$4.63	0
2017-08-01	$5.14	$5.14	$5.04	$5.04	$4.63	1,041
2017-07-31	$5.12	$5.12	$5.12	$5.12	$4.71	1,500
2017-07-28	$5.15	$5.19	$5.11	$5.19	$4.77	1,720
2017-07-27	$5.20	$5.20	$5.17	$5.17	$4.75	1,700
2017-07-26	$5.27	$5.28	$5.24	$5.28	$4.86	10,717
2017-07-25	$5.34	$5.40	$5.34	$5.34	$4.91	7,460
2017-07-24	$5.21	$5.30	$5.21	$5.25	$4.83	5,220
2017-07-21	$5.22	$5.22	$5.13	$5.18	$4.76	3,350
2017-07-20	$5.17	$5.20	$5.05	$5.10	$4.69	1,500
2017-07-19	$4.81	$4.81	$4.81	$4.81	$4.42	400
2017-07-18	$4.65	$4.65	$4.65	$4.65	$4.27	0
2017-07-17	$4.65	$4.65	$4.65	$4.65	$4.28	0
2017-07-14	$4.65	$4.65	$4.65	$4.65	$4.28	0
2017-07-13	$4.65	$4.65	$4.65	$4.65	$4.27	0
2017-07-12	$4.65	$4.65	$4.65	$4.65	$4.28	545
2017-07-11	$4.61	$4.61	$4.61	$4.61	$4.24	500
2017-07-10	$4.73	$4.73	$4.73	$4.73	$4.35	100
2017-07-07	$4.73	$4.73	$4.73	$4.73	$4.35	10
2017-07-06	$4.73	$4.73	$4.73	$4.73	$4.35	0
2017-07-05	$4.73	$4.73	$4.73	$4.73	$4.35	0
2017-07-03	$4.73	$4.73	$4.73	$4.73	$4.35	55
2017-06-30	$4.73	$4.73	$4.73	$4.73	$4.35	727
2017-06-29	$4.79	$4.79	$4.79	$4.79	$4.40	300
2017-06-28	$4.84	$4.86	$4.80	$4.80	$4.41	7,931
2017-06-27	$4.87	$4.87	$4.87	$4.87	$4.48	0
2017-06-26	$4.87	$4.87	$4.87	$4.87	$4.48	200
2017-06-23	$4.69	$4.69	$4.69	$4.69	$4.31	400
2017-06-22	$4.57	$4.57	$4.57	$4.57	$4.20	200
2017-06-21	$4.71	$4.79	$4.71	$4.79	$4.40	6,120
2017-06-20	$4.45	$4.45	$4.45	$4.45	$4.09	700
2017-06-19	$4.33	$4.33	$4.33	$4.33	$3.98	0
2017-06-16	$4.33	$4.33	$4.33	$4.33	$3.98	600
2017-06-15	$4.40	$4.40	$4.40	$4.40	$4.05	0
2017-06-14	$4.38	$4.44	$4.38	$4.40	$4.05	2,000
2017-06-13	$4.26	$4.26	$4.26	$4.26	$3.92	201
2017-06-12	$4.25	$4.30	$4.25	$4.30	$3.95	950
2017-06-09	$4.44	$4.44	$4.44	$4.44	$4.08	360
2017-06-08	$4.49	$4.49	$4.45	$4.45	$4.09	250
2017-06-07	$4.26	$4.26	$4.26	$4.26	$3.92	1,500
2017-06-06	$4.03	$4.12	$4.03	$4.12	$3.79	3,855
2017-06-05	$4.09	$4.09	$4.09	$4.09	$3.76	200
2017-06-02	$4.05	$4.05	$4.05	$4.05	$3.72	121
2017-06-01	$4.00	$4.00	$4.00	$4.00	$3.68	0
2017-05-31	$4.00	$4.00	$4.00	$4.00	$3.68	0
2017-05-30	$4.00	$4.00	$4.00	$4.00	$3.68	250
2017-05-26	$4.02	$4.02	$4.02	$4.02	$3.70	0
2017-05-25	$4.02	$4.02	$4.02	$4.02	$3.70	0
2017-05-24	$4.02	$4.02	$4.02	$4.02	$3.70	0
2017-05-23	$4.02	$4.02	$4.02	$4.02	$3.70	110
2017-05-22	$4.04	$4.04	$4.04	$4.04	$3.72	550
2017-05-19	$3.96	$4.00	$3.96	$3.98	$3.66	5,100
2017-05-18	$3.71	$3.71	$3.71	$3.71	$3.41	45
2017-05-17	$3.71	$3.71	$3.71	$3.71	$3.41	0
2017-05-16	$3.71	$3.71	$3.71	$3.71	$3.41	0
2017-05-15	$3.74	$3.74	$3.71	$3.71	$3.41	1,200
2017-05-12	$3.69	$3.70	$3.65	$3.65	$3.36	1,446
2017-05-11	$3.67	$3.67	$3.67	$3.67	$3.37	225
2017-05-10	$3.65	$3.70	$3.65	$3.70	$3.40	900
2017-05-09	$3.73	$3.73	$3.73	$3.73	$3.43	0
2017-05-08	$3.70	$3.73	$3.70	$3.73	$3.43	3,000
2017-05-05	$3.85	$3.85	$3.85	$3.85	$3.54	8
2017-05-04	$3.85	$3.85	$3.85	$3.85	$3.54	0
2017-05-03	$3.85	$3.85	$3.85	$3.85	$3.54	1
2017-05-02	$3.85	$3.85	$3.85	$3.85	$3.54	0
2017-05-01	$3.85	$3.85	$3.85	$3.85	$3.54	900
2017-04-28	$3.85	$3.85	$3.85	$3.85	$3.54	1,008
2017-04-27	$3.84	$3.84	$3.84	$3.84	$3.53	0
2017-04-26	$3.84	$3.84	$3.84	$3.84	$3.53	0
2017-04-25	$3.84	$3.84	$3.84	$3.84	$3.53	2
2017-04-24	$3.84	$3.86	$3.84	$3.84	$3.53	4,307
2017-04-21	$3.82	$3.82	$3.82	$3.82	$3.51	200
2017-04-20	$3.58	$3.58	$3.58	$3.58	$3.29	0
2017-04-19	$3.63	$3.63	$3.58	$3.58	$3.29	1,000
2017-04-18	$3.52	$3.52	$3.49	$3.49	$3.21	4,510
2017-04-17	$3.58	$3.59	$3.58	$3.59	$3.30	1,200
2017-04-13	$3.56	$3.56	$3.56	$3.56	$3.27	0
2017-04-12	$3.56	$3.56	$3.56	$3.56	$3.27	0
2017-04-11	$3.56	$3.56	$3.56	$3.56	$3.27	0
2017-04-10	$3.56	$3.56	$3.56	$3.56	$3.27	300
2017-04-07	$3.70	$3.70	$3.70	$3.70	$3.40	0
2017-04-06	$3.70	$3.70	$3.70	$3.70	$3.40	0
2017-04-05	$3.70	$3.72	$3.70	$3.70	$3.40	6,765
2017-04-04	$3.82	$3.82	$3.82	$3.82	$3.51	20
2017-04-03	$3.82	$3.82	$3.82	$3.82	$3.51	300
2017-03-31	$3.74	$3.74	$3.74	$3.74	$3.44	0
2017-03-30	$3.71	$3.74	$3.71	$3.74	$3.44	3,600
2017-03-29	$3.70	$3.70	$3.53	$3.57	$3.28	34,400
2017-03-28	$3.74	$3.74	$3.74	$3.74	$3.44	300
2017-03-27	$3.94	$3.94	$3.94	$3.94	$3.62	0
2017-03-24	$3.94	$3.94	$3.94	$3.94	$3.62	2,100
2017-03-23	$3.84	$3.84	$3.84	$3.84	$3.53	2,500
2017-03-22	$3.77	$3.77	$3.76	$3.77	$3.47	5,200
2017-03-21	$3.72	$3.72	$3.72	$3.72	$3.42	100
2017-03-20	$3.76	$3.88	$3.76	$3.82	$3.51	4,000
2017-03-17	$3.67	$3.67	$3.67	$3.67	$3.37	1,100
2017-03-16	$3.62	$3.75	$3.62	$3.68	$3.38	2,600
2017-03-15	$3.55	$3.55	$3.55	$3.55	$3.26	200
2017-03-14	$3.45	$3.45	$3.45	$3.45	$3.17	3,100
2017-03-13	$3.26	$3.26	$3.26	$3.26	$3.00	0
2017-03-10	$3.26	$3.26	$3.26	$3.26	$3.00	300
2017-03-09	$3.34	$3.34	$3.34	$3.34	$3.07	0
2017-03-08	$3.34	$3.34	$3.34	$3.34	$3.07	500
2017-03-07	$3.14	$3.14	$3.14	$3.14	$2.89	0
2017-03-06	$3.14	$3.14	$3.14	$3.14	$2.89	0
2017-03-03	$3.24	$3.24	$3.14	$3.14	$2.89	600
2017-03-02	$3.34	$3.34	$3.34	$3.34	$3.07	0
2017-03-01	$3.34	$3.34	$3.34	$3.34	$3.07	0
2017-02-28	$3.34	$3.34	$3.34	$3.34	$3.07	100
2017-02-27	$3.14	$3.14	$3.14	$3.14	$2.89	0
2017-02-24	$3.14	$3.14	$3.14	$3.14	$2.89	300
2017-02-23	$3.14	$3.14	$3.14	$3.14	$2.89	0
2017-02-22	$3.14	$3.14	$3.14	$3.14	$2.89	100
2017-02-21	$3.23	$3.23	$3.23	$3.23	$2.97	0
2017-02-17	$3.23	$3.23	$3.23	$3.23	$2.97	0
2017-02-16	$3.23	$3.23	$3.23	$3.23	$2.97	0
2017-02-15	$3.23	$3.23	$3.23	$3.23	$2.97	0
2017-02-14	$3.23	$3.23	$3.23	$3.23	$2.97	6,200
2017-02-13	$3.21	$3.21	$3.21	$3.21	$2.95	0
2017-02-10	$3.21	$3.21	$3.21	$3.21	$2.95	0
2017-02-09	$3.21	$3.21	$3.21	$3.21	$2.95	0
2017-02-08	$3.21	$3.21	$3.21	$3.21	$2.95	5,200
2017-02-07	$3.00	$3.00	$3.00	$3.00	$2.76	100
2017-02-06	$3.09	$3.09	$3.09	$3.09	$2.84	0
2017-02-03	$3.09	$3.09	$3.09	$3.09	$2.84	100
2017-02-02	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-02-01	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-01-31	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-01-30	$3.16	$3.16	$3.16	$3.16	$2.91	25
2017-01-27	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-01-26	$3.16	$3.16	$3.16	$3.16	$2.91	25
2017-01-25	$3.16	$3.16	$3.16	$3.16	$2.91	25
2017-01-24	$3.16	$3.16	$3.16	$3.16	$2.91	40
2017-01-23	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-01-20	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-01-19	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-01-18	$3.16	$3.16	$3.16	$3.16	$2.91	170
2017-01-17	$3.03	$3.03	$3.03	$3.03	$2.79	10,000
2017-01-13	$3.08	$3.08	$3.06	$3.06	$2.81	14,900
2017-01-12	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-01-11	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-01-10	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-01-09	$3.16	$3.16	$3.16	$3.16	$2.91	0
2017-01-06	$3.22	$3.22	$3.16	$3.16	$2.91	18,270
2017-01-05	$3.32	$3.32	$3.32	$3.32	$3.05	250
2017-01-04	$3.35	$3.35	$3.35	$3.35	$3.08	0
2017-01-03	$3.35	$3.35	$3.35	$3.35	$3.08	50
2016-12-30	$3.35	$3.35	$3.35	$3.35	$3.08	0
2016-12-29	$3.35	$3.35	$3.35	$3.35	$3.08	300
2016-12-28	$3.31	$3.31	$3.28	$3.28	$3.02	3,000
2016-12-27	$3.15	$3.15	$3.15	$3.15	$2.90	300
2016-12-23	$2.90	$2.90	$2.90	$2.90	$2.67	0
2016-12-22	$2.90	$2.90	$2.90	$2.90	$2.67	210
2016-12-21	$2.90	$2.90	$2.90	$2.90	$2.67	0
2016-12-20	$2.90	$2.90	$2.90	$2.90	$2.67	0
2016-12-19	$2.90	$2.90	$2.90	$2.90	$2.67	450
2016-12-16	$2.97	$2.97	$2.97	$2.97	$2.73	0
2016-12-15	$2.97	$2.97	$2.97	$2.97	$2.73	0
2016-12-14	$2.97	$2.97	$2.97	$2.97	$2.73	0
2016-12-13	$2.97	$2.97	$2.97	$2.97	$2.73	369
2016-12-12	$3.32	$3.32	$3.32	$3.32	$3.05	0
2016-12-09	$3.32	$3.32	$3.32	$3.32	$3.05	30
2016-12-08	$3.32	$3.32	$3.32	$3.32	$3.05	0
2016-12-07	$3.32	$3.32	$3.32	$3.32	$3.05	0
2016-12-06	$3.32	$3.32	$3.32	$3.32	$3.05	15
2016-12-05	$3.32	$3.32	$3.32	$3.32	$3.05	0
2016-12-02	$3.32	$3.32	$3.32	$3.32	$3.05	30
2016-12-01	$3.32	$3.32	$3.32	$3.32	$3.05	0
2016-11-30	$3.32	$3.32	$3.32	$3.32	$3.05	100
2016-11-29	$3.28	$3.28	$3.28	$3.28	$3.02	200
2016-11-28	$3.28	$3.28	$3.28	$3.28	$3.02	100
2016-11-25	$3.22	$3.22	$3.22	$3.22	$2.96	100
2016-11-23	$3.11	$3.11	$3.11	$3.11	$2.86	0
2016-11-22	$3.11	$3.11	$3.11	$3.11	$2.86	2,100
2016-11-21	$3.08	$3.08	$3.08	$3.08	$2.83	101
2016-11-18	$3.00	$3.00	$3.00	$3.00	$2.76	103
2016-11-17	$2.97	$2.97	$2.97	$2.97	$2.73	610
2016-11-16	$2.85	$2.85	$2.85	$2.85	$2.62	0
2016-11-15	$2.85	$2.85	$2.85	$2.85	$2.62	0
2016-11-14	$2.85	$2.85	$2.85	$2.85	$2.62	0
2016-11-11	$2.85	$2.85	$2.85	$2.85	$2.62	0
2016-11-10	$2.85	$2.85	$2.85	$2.85	$2.62	0
2016-11-09	$2.86	$2.86	$2.85	$2.85	$2.62	6,023
2016-11-08	$2.82	$2.82	$2.82	$2.82	$2.59	0
2016-11-07	$2.82	$2.82	$2.82	$2.82	$2.59	5,000
2016-11-04	$2.72	$2.72	$2.72	$2.72	$2.50	0
2016-11-03	$2.72	$2.72	$2.72	$2.72	$2.50	0
2016-11-02	$2.72	$2.72	$2.72	$2.72	$2.50	5,000
2016-11-01	$2.80	$2.80	$2.80	$2.80	$2.57	0
2016-10-31	$2.80	$2.80	$2.80	$2.80	$2.57	0
2016-10-28	$2.80	$2.80	$2.80	$2.80	$2.57	0
2016-10-27	$2.80	$2.80	$2.80	$2.80	$2.57	0
2016-10-26	$2.80	$2.80	$2.80	$2.80	$2.57	0
2016-10-25	$2.88	$2.88	$2.80	$2.80	$2.57	570
2016-10-24	$2.77	$2.77	$2.77	$2.77	$2.55	0
2016-10-21	$2.77	$2.77	$2.77	$2.77	$2.55	50
2016-10-20	$2.77	$2.77	$2.77	$2.77	$2.55	0
2016-10-19	$2.77	$2.77	$2.77	$2.77	$2.55	0
2016-10-18	$2.71	$2.77	$2.71	$2.77	$2.55	15,038
2016-10-17	$2.78	$2.78	$2.78	$2.78	$2.56	0
2016-10-14	$2.78	$2.78	$2.78	$2.78	$2.56	0
2016-10-13	$2.78	$2.78	$2.78	$2.78	$2.56	500
2016-10-12	$2.91	$2.91	$2.91	$2.91	$2.67	1,000
2016-10-11	$2.91	$2.91	$2.91	$2.91	$2.68	577
2016-10-10	$2.85	$2.92	$2.85	$2.90	$2.67	46,500
2016-10-07	$2.92	$2.92	$2.92	$2.92	$2.69	0
2016-10-06	$2.92	$2.92	$2.92	$2.92	$2.69	0
2016-10-05	$2.92	$2.92	$2.92	$2.92	$2.69	500
2016-10-04	$3.07	$3.07	$3.07	$3.07	$2.82	0
2016-10-03	$3.07	$3.07	$3.07	$3.07	$2.82	30
2016-09-30	$3.07	$3.07	$3.07	$3.07	$2.82	5
2016-09-29	$3.07	$3.07	$3.07	$3.07	$2.82	0
2016-09-28	$3.07	$3.07	$3.07	$3.07	$2.82	0
2016-09-27	$3.07	$3.07	$3.07	$3.07	$2.82	0
2016-09-26	$3.07	$3.07	$3.07	$3.07	$2.82	0
2016-09-23	$3.07	$3.07	$3.07	$3.07	$2.82	0
2016-09-22	$3.07	$3.07	$3.07	$3.07	$2.82	0
2016-09-21	$3.07	$3.07	$3.07	$3.07	$2.82	0
2016-09-20	$3.07	$3.07	$3.07	$3.07	$2.82	132
2016-09-19	$3.07	$3.07	$3.07	$3.07	$2.82	10
2016-09-16	$3.07	$3.07	$3.07	$3.07	$2.82	287
2016-09-15	$2.94	$2.94	$2.94	$2.94	$2.70	0
2016-09-14	$2.94	$2.94	$2.94	$2.94	$2.70	250
2016-09-13	$2.95	$2.95	$2.95	$2.95	$2.71	1,000
2016-09-12	$3.02	$3.02	$3.02	$3.02	$2.78	0
2016-09-09	$3.02	$3.02	$3.02	$3.02	$2.78	100
2016-09-08	$2.90	$2.90	$2.90	$2.90	$2.67	50
2016-09-07	$2.91	$2.91	$2.90	$2.90	$2.67	900
2016-09-06	$2.85	$2.85	$2.85	$2.85	$2.62	386
2016-09-02	$2.81	$2.81	$2.81	$2.81	$2.58	925
2016-09-01	$2.71	$2.71	$2.71	$2.71	$2.49	0
2016-08-31	$2.71	$2.71	$2.71	$2.71	$2.49	0
2016-08-30	$2.73	$2.73	$2.71	$2.71	$2.49	496
2016-08-29	$2.66	$2.66	$2.66	$2.66	$2.45	0
2016-08-26	$2.66	$2.66	$2.66	$2.66	$2.45	240
2016-08-25	$2.90	$2.90	$2.90	$2.90	$2.67	150
2016-08-24	$2.90	$2.90	$2.90	$2.90	$2.67	2
2016-08-23	$2.90	$2.90	$2.90	$2.90	$2.67	500
2016-08-22	$2.88	$2.88	$2.88	$2.88	$2.65	324
2016-08-19	$3.08	$3.08	$3.08	$3.08	$2.83	0
2016-08-18	$3.08	$3.08	$3.08	$3.08	$2.83	1,869
2016-08-17	$3.04	$3.04	$2.95	$3.03	$2.79	1,320
2016-08-16	$2.89	$2.89	$2.89	$2.89	$2.66	0
2016-08-15	$2.99	$2.99	$2.89	$2.89	$2.66	6,240
2016-08-12	$2.84	$2.84	$2.84	$2.84	$2.61	0
2016-08-11	$2.84	$2.84	$2.84	$2.84	$2.61	478
2016-08-10	$2.92	$2.92	$2.92	$2.92	$2.69	283
2016-08-09	$2.81	$2.93	$2.81	$2.93	$2.69	882
2016-08-08	$2.58	$2.58	$2.58	$2.58	$2.37	1
2016-08-05	$2.58	$2.58	$2.58	$2.58	$2.37	95
2016-08-04	$2.58	$2.58	$2.58	$2.58	$2.37	0
2016-08-03	$2.58	$2.58	$2.58	$2.58	$2.37	0
2016-08-02	$2.67	$2.67	$2.58	$2.58	$2.37	2,601
2016-08-01	$2.70	$2.70	$2.70	$2.70	$2.48	255
2016-07-29	$2.70	$2.70	$2.70	$2.70	$2.48	0
2016-07-28	$2.70	$2.70	$2.70	$2.70	$2.48	0
2016-07-27	$2.70	$2.70	$2.70	$2.70	$2.48	400
2016-07-26	$2.71	$2.71	$2.71	$2.71	$2.49	115
2016-07-25	$2.81	$2.81	$2.81	$2.81	$2.58	700
2016-07-22	$2.69	$2.69	$2.69	$2.69	$2.47	0
2016-07-21	$2.69	$2.69	$2.69	$2.69	$2.47	1,500
2016-07-20	$2.46	$2.46	$2.46	$2.46	$2.20	0
2016-07-19	$2.46	$2.46	$2.46	$2.46	$2.20	0
2016-07-18	$2.46	$2.46	$2.46	$2.46	$2.20	24
2016-07-15	$2.46	$2.46	$2.46	$2.46	$2.20	0
2016-07-14	$2.46	$2.46	$2.46	$2.46	$2.20	0
2016-07-13	$2.46	$2.46	$2.46	$2.46	$2.20	0
2016-07-12	$2.46	$2.46	$2.46	$2.46	$2.20	0
2016-07-11	$2.46	$2.46	$2.46	$2.46	$2.20	23
2016-07-08	$2.46	$2.46	$2.46	$2.46	$2.20	0
2016-07-07	$2.46	$2.46	$2.46	$2.46	$2.20	0
2016-07-06	$2.46	$2.46	$2.46	$2.46	$2.20	0
2016-07-05	$2.49	$2.49	$2.46	$2.46	$2.20	1,015
2016-07-01	$2.50	$2.50	$2.50	$2.50	$2.23	0
2016-06-30	$2.51	$2.51	$2.50	$2.50	$2.23	400
2016-06-29	$2.50	$2.50	$2.50	$2.50	$2.23	0
2016-06-28	$2.55	$2.55	$2.50	$2.50	$2.23	1,450
2016-06-27	$2.51	$2.51	$2.51	$2.51	$2.24	550
2016-06-24	$2.61	$2.61	$2.61	$2.61	$2.33	0
2016-06-23	$2.58	$2.61	$2.58	$2.61	$2.33	550
2016-06-22	$2.57	$2.57	$2.57	$2.57	$2.30	15
2016-06-21	$2.51	$2.57	$2.48	$2.57	$2.30	10,950
2016-06-20	$2.48	$2.48	$2.48	$2.48	$2.21	0
2016-06-17	$2.48	$2.48	$2.48	$2.48	$2.21	50
2016-06-16	$2.48	$2.48	$2.48	$2.48	$2.21	0
2016-06-15	$2.48	$2.48	$2.48	$2.48	$2.21	500
2016-06-14	$2.37	$2.37	$2.37	$2.37	$2.12	195
2016-06-13	$2.37	$2.57	$2.37	$2.57	$2.30	0
2016-06-10	$2.57	$2.57	$2.57	$2.57	$2.30	150
2016-06-09	$2.52	$2.52	$2.52	$2.52	$2.25	0
2016-06-08	$2.52	$2.52	$2.52	$2.52	$2.25	0
2016-06-07	$2.52	$2.52	$2.52	$2.52	$2.25	0
2016-06-06	$2.52	$2.52	$2.52	$2.52	$2.25	250
2016-06-03	$2.48	$2.48	$2.48	$2.48	$2.22	320
2016-06-02	$2.52	$2.52	$2.52	$2.52	$2.25	360
2016-06-01	$2.62	$2.62	$2.62	$2.62	$2.29	17
2016-05-31	$2.62	$2.62	$2.62	$2.62	$2.29	360
2016-05-27	$2.58	$2.58	$2.58	$2.58	$2.25	435
2016-05-26	$2.47	$2.47	$2.47	$2.47	$2.15	0
2016-05-25	$2.47	$2.47	$2.47	$2.47	$2.15	0
2016-05-24	$2.43	$2.47	$2.43	$2.47	$2.15	300
2016-05-23	$2.49	$2.49	$2.49	$2.49	$2.17	0
2016-05-20	$2.50	$2.50	$2.49	$2.49	$2.17	1,200
2016-05-19	$2.45	$2.45	$2.45	$2.45	$2.14	254
2016-05-18	$2.54	$2.54	$2.54	$2.54	$2.22	0
2016-05-17	$2.54	$2.54	$2.54	$2.54	$2.22	0
2016-05-16	$2.54	$2.54	$2.54	$2.54	$2.22	300
2016-05-13	$2.58	$2.58	$2.58	$2.58	$2.25	200
2016-05-12	$2.65	$2.65	$2.65	$2.65	$2.31	200
2016-05-11	$2.65	$2.65	$2.65	$2.65	$2.31	0
2016-05-10	$2.70	$2.70	$2.65	$2.65	$2.31	1,369
2016-05-09	$2.73	$2.73	$2.73	$2.73	$2.38	0
2016-05-06	$2.73	$2.73	$2.73	$2.73	$2.38	2,210
2016-05-05	$3.07	$3.07	$3.04	$3.04	$2.65	1,133
2016-05-04	$3.08	$3.08	$3.08	$3.08	$2.69	0
2016-05-03	$3.08	$3.08	$3.08	$3.08	$2.69	0
2016-05-02	$3.08	$3.08	$3.08	$3.08	$2.69	0
2016-04-29	$3.08	$3.08	$3.08	$3.08	$2.69	0
2016-04-28	$3.08	$3.08	$3.08	$3.08	$2.69	200
2016-04-27	$3.26	$3.26	$3.26	$3.26	$2.84	0
2016-04-26	$3.26	$3.26	$3.26	$3.26	$2.84	800
2016-04-25	$3.08	$3.08	$3.08	$3.08	$2.68	0
2016-04-22	$3.08	$3.08	$3.08	$3.08	$2.68	0
2016-04-21	$3.08	$3.08	$3.08	$3.08	$2.68	0
2016-04-20	$3.08	$3.08	$3.08	$3.08	$2.68	200
2016-04-19	$3.07	$3.07	$3.07	$3.07	$2.68	258
2016-04-18	$3.07	$3.07	$3.07	$3.07	$2.68	0
2016-04-15	$3.07	$3.07	$3.07	$3.07	$2.68	0
2016-04-14	$3.07	$3.07	$3.07	$3.07	$2.68	0
2016-04-13	$3.07	$3.07	$3.07	$3.07	$2.68	0
2016-04-12	$3.07	$3.07	$3.07	$3.07	$2.68	139
2016-04-11	$3.22	$3.22	$3.22	$3.22	$2.81	1,485
2016-04-08	$3.24	$3.24	$3.20	$3.20	$2.79	2,034
2016-04-07	$3.20	$3.20	$3.20	$3.20	$2.79	0
2016-04-06	$3.46	$3.46	$3.20	$3.20	$2.79	300
2016-04-05	$3.40	$3.40	$3.40	$3.40	$2.97	250
2016-04-04	$3.48	$3.48	$3.43	$3.43	$2.99	1,200
2016-04-01	$3.65	$3.65	$3.65	$3.65	$3.18	313
2016-03-31	$3.43	$3.43	$3.43	$3.43	$2.99	0
2016-03-30	$3.43	$3.43	$3.43	$3.43	$2.99	0
2016-03-29	$3.43	$3.43	$3.43	$3.43	$2.99	0
2016-03-28	$3.43	$3.43	$3.43	$3.43	$2.99	0
2016-03-24	$3.43	$3.43	$3.43	$3.43	$2.99	0
2016-03-23	$3.65	$3.65	$3.43	$3.43	$2.99	937
2016-03-22	$3.47	$3.47	$3.47	$3.47	$3.03	0
2016-03-21	$3.47	$3.47	$3.47	$3.47	$3.03	164
2016-03-18	$3.91	$3.91	$3.91	$3.91	$3.41	0
2016-03-17	$3.91	$3.91	$3.91	$3.91	$3.41	0
2016-03-16	$3.91	$3.91	$3.91	$3.91	$3.41	100
2016-03-15	$4.10	$4.10	$4.10	$4.10	$3.58	0
2016-03-14	$4.10	$4.10	$4.10	$4.10	$3.58	20
2016-03-11	$4.10	$4.10	$4.10	$4.10	$3.58	0
2016-03-10	$4.10	$4.10	$4.10	$4.10	$3.58	300
2016-03-09	$3.52	$3.52	$3.52	$3.52	$3.07	0
2016-03-08	$3.52	$3.52	$3.52	$3.52	$3.07	0
2016-03-07	$3.52	$3.52	$3.52	$3.52	$3.07	1,018
2016-03-04	$3.44	$3.44	$3.44	$3.44	$3.00	0
2016-03-03	$3.44	$3.44	$3.44	$3.44	$3.00	100
2016-03-02	$3.56	$3.56	$3.50	$3.50	$3.05	2,602
2016-03-01	$3.25	$3.25	$3.25	$3.25	$2.83	10
2016-02-29	$3.25	$3.25	$3.25	$3.25	$2.83	0
2016-02-26	$3.25	$3.25	$3.25	$3.25	$2.83	0
2016-02-25	$3.25	$3.25	$3.25	$3.25	$2.83	1,000
2016-02-24	$3.50	$3.50	$3.50	$3.50	$3.05	0
2016-02-23	$3.50	$3.50	$3.50	$3.50	$3.05	0
2016-02-22	$3.50	$3.50	$3.50	$3.50	$3.05	0
2016-02-19	$3.50	$3.50	$3.50	$3.50	$3.05	0
2016-02-18	$3.50	$3.50	$3.50	$3.50	$3.05	1,300
2016-02-17	$3.39	$3.39	$3.39	$3.39	$2.96	1,709
2016-02-16	$3.39	$3.39	$3.32	$3.32	$2.90	3,333
2016-02-12	$3.36	$3.36	$3.36	$3.36	$2.93	0
2016-02-11	$3.36	$3.36	$3.36	$3.36	$2.93	1,469
2016-02-10	$3.37	$3.37	$3.37	$3.37	$2.94	0
2016-02-09	$3.37	$3.37	$3.37	$3.37	$2.94	0
2016-02-08	$3.37	$3.37	$3.37	$3.37	$2.94	0
2016-02-05	$3.37	$3.37	$3.37	$3.37	$2.94	100
2016-02-04	$3.40	$3.40	$3.40	$3.40	$2.97	0
2016-02-03	$3.40	$3.40	$3.40	$3.40	$2.97	0
2016-02-02	$3.40	$3.40	$3.40	$3.40	$2.97	0
2016-02-01	$3.40	$3.40	$3.40	$3.40	$2.97	0
2016-01-29	$3.40	$3.40	$3.40	$3.40	$2.97	0
2016-01-28	$3.40	$3.40	$3.40	$3.40	$2.97	200
2016-01-27	$3.61	$3.61	$3.61	$3.61	$3.15	0
2016-01-26	$3.61	$3.61	$3.61	$3.61	$3.15	0
2016-01-25	$3.61	$3.61	$3.61	$3.61	$3.15	5
2016-01-22	$3.61	$3.61	$3.61	$3.61	$3.15	1,542
2016-01-21	$3.73	$3.73	$3.73	$3.73	$3.25	0
2016-01-20	$3.73	$3.73	$3.73	$3.73	$3.25	0
2016-01-19	$3.61	$3.73	$3.61	$3.73	$3.25	500
2016-01-15	$3.36	$3.36	$3.36	$3.36	$2.93	100
2016-01-14	$3.63	$3.63	$3.63	$3.63	$3.17	0
2016-01-13	$3.63	$3.63	$3.63	$3.63	$3.17	300
2016-01-12	$3.79	$3.79	$3.79	$3.79	$3.31	0
2016-01-11	$3.80	$3.80	$3.79	$3.79	$3.31	500
2016-01-08	$3.95	$3.95	$3.91	$3.91	$3.41	300
2016-01-07	$3.83	$3.83	$3.83	$3.83	$3.34	200
2016-01-06	$4.31	$4.31	$4.31	$4.31	$3.76	0
2016-01-05	$4.31	$4.31	$4.31	$4.31	$3.76	0
2016-01-04	$4.31	$4.31	$4.31	$4.31	$3.76	100
2015-12-31	$4.40	$4.40	$4.40	$4.40	$3.84	44
2015-12-30	$4.40	$4.40	$4.40	$4.40	$3.84	220
2015-12-29	$4.31	$4.40	$4.31	$4.40	$3.84	220
2015-12-28	$4.29	$4.29	$4.29	$4.29	$3.74	0
2015-12-24	$4.29	$4.29	$4.29	$4.29	$3.74	0
2015-12-23	$4.29	$4.29	$4.29	$4.29	$3.74	0
2015-12-22	$4.29	$4.29	$4.29	$4.29	$3.74	929
2015-12-21	$4.34	$4.34	$4.32	$4.32	$3.77	3,488
2015-12-18	$4.32	$4.32	$4.32	$4.32	$3.77	0
2015-12-17	$4.32	$4.32	$4.32	$4.32	$3.77	0
2015-12-16	$4.32	$4.32	$4.32	$4.32	$3.77	200
2015-12-15	$4.34	$4.34	$4.32	$4.32	$3.77	200
2015-12-14	$4.38	$4.38	$4.38	$4.38	$3.82	0
2015-12-11	$4.38	$4.38	$4.38	$4.38	$3.82	0
2015-12-10	$4.38	$4.38	$4.38	$4.38	$3.82	0
2015-12-09	$4.38	$4.38	$4.38	$4.38	$3.82	0
2015-12-08	$4.38	$4.38	$4.38	$4.38	$3.82	0
2015-12-07	$4.38	$4.38	$4.38	$4.38	$3.82	500
2015-12-04	$4.40	$4.40	$4.40	$4.40	$3.83	500
2015-12-03	$4.42	$4.42	$4.42	$4.42	$3.85	500
2015-12-02	$4.61	$4.61	$4.61	$4.61	$4.02	0
2015-12-01	$4.61	$4.61	$4.61	$4.61	$4.02	0
2015-11-30	$4.61	$4.61	$4.61	$4.61	$4.02	0
2015-11-27	$4.61	$4.61	$4.61	$4.61	$4.02	0
2015-11-25	$4.61	$4.61	$4.61	$4.61	$4.02	1,739
2015-11-24	$4.46	$4.46	$4.46	$4.46	$3.89	0
2015-11-23	$4.46	$4.46	$4.46	$4.46	$3.89	0
2015-11-20	$4.46	$4.46	$4.46	$4.46	$3.89	0
2015-11-19	$4.46	$4.46	$4.46	$4.46	$3.89	0
2015-11-18	$4.46	$4.46	$4.46	$4.46	$3.89	400
2015-11-12	$4.50	$4.50	$4.46	$4.46	$3.89	400
2015-11-11	$4.68	$4.68	$4.68	$4.68	$4.08	0
2015-11-10	$4.68	$4.68	$4.68	$4.68	$4.08	0
2015-11-09	$4.68	$4.68	$4.68	$4.68	$4.08	100
2015-11-06	$4.80	$4.80	$4.70	$4.70	$4.10	0
2015-11-05	$4.80	$4.80	$4.70	$4.70	$4.10	0
2015-11-04	$4.80	$4.80	$4.70	$4.70	$4.10	0
2015-11-03	$4.80	$4.80	$4.70	$4.70	$4.10	0
2015-11-02	$4.80	$4.80	$4.70	$4.70	$4.10	10,075
2015-10-30	$4.87	$4.88	$4.87	$4.88	$4.26	0
2015-10-29	$4.87	$4.88	$4.87	$4.88	$4.26	0
2015-10-28	$4.87	$4.88	$4.87	$4.88	$4.26	0
2015-10-27	$4.87	$4.88	$4.87	$4.88	$4.26	8,050
2015-10-26	$4.77	$4.81	$4.77	$4.81	$4.20	0
2015-10-23	$4.77	$4.81	$4.77	$4.81	$4.20	0
2015-10-22	$4.77	$4.81	$4.77	$4.81	$4.20	0
2015-10-21	$4.77	$4.81	$4.77	$4.81	$4.20	0
2015-10-20	$4.77	$4.81	$4.77	$4.81	$4.20	0
2015-10-19	$4.77	$4.81	$4.77	$4.81	$4.20	0
2015-10-16	$4.77	$4.81	$4.77	$4.81	$4.20	0
2015-10-15	$4.77	$4.81	$4.77	$4.81	$4.20	5,795
2015-10-14	$4.66	$4.66	$4.66	$4.66	$4.06	120
2015-10-13	$4.53	$4.53	$4.53	$4.53	$3.95	0
2015-10-12	$4.53	$4.53	$4.53	$4.53	$3.95	0
2015-10-09	$4.53	$4.53	$4.53	$4.53	$3.95	100
2015-10-08	$4.60	$4.60	$4.60	$4.60	$4.01	0
2015-10-07	$4.60	$4.60	$4.60	$4.60	$4.01	1,085
2015-10-06	$4.68	$4.68	$4.60	$4.60	$4.01	0
2015-10-05	$4.68	$4.68	$4.60	$4.60	$4.01	445
2015-10-02	$4.66	$4.66	$4.66	$4.66	$4.06	2,100
2015-10-01	$4.60	$4.60	$4.60	$4.60	$4.01	0
2015-09-30	$4.60	$4.60	$4.60	$4.60	$4.01	100
2015-09-29	$4.35	$4.35	$4.35	$4.35	$3.79	1,580
2015-09-28	$4.50	$4.50	$4.50	$4.50	$3.92	6,430
2015-09-25	$4.43	$4.60	$4.43	$4.59	$4.00	0
2015-09-24	$4.43	$4.60	$4.43	$4.59	$4.00	32,100
2015-09-23	$4.60	$4.60	$4.60	$4.60	$4.01	0
2015-09-22	$4.60	$4.60	$4.60	$4.60	$4.01	207
2015-09-21	$4.67	$4.67	$4.67	$4.67	$4.07	607
2015-09-18	$4.43	$4.50	$4.43	$4.50	$3.92	0
2015-09-17	$4.43	$4.50	$4.43	$4.50	$3.92	0
2015-09-16	$4.43	$4.50	$4.43	$4.50	$3.92	1,200
2015-09-15	$4.35	$4.35	$4.35	$4.35	$3.79	0
2015-09-14	$4.35	$4.35	$4.35	$4.35	$3.79	0
2015-09-11	$4.35	$4.35	$4.35	$4.35	$3.79	0
2015-09-10	$4.35	$4.35	$4.35	$4.35	$3.79	1,160
2015-09-09	$4.35	$4.35	$4.35	$4.35	$3.79	605
2015-09-08	$4.26	$4.26	$4.22	$4.22	$3.68	1,992
2015-09-04	$3.90	$3.95	$3.90	$3.95	$3.44	1,100
2015-09-03	$3.78	$3.78	$3.78	$3.78	$3.30	0
2015-09-02	$3.78	$3.78	$3.78	$3.78	$3.30	2,000
2015-09-01	$3.75	$3.75	$3.75	$3.75	$3.27	3,000
2015-08-31	$4.07	$4.07	$4.07	$4.07	$3.55	300
2015-08-28	$4.16	$4.16	$4.16	$4.16	$3.63	510
2015-08-27	$4.18	$4.25	$4.11	$4.22	$3.68	10,642
2015-08-26	$3.65	$3.65	$3.64	$3.64	$3.17	1,300

ZTE Corp (ZTCOY) News Headlines

Recent ZTE Corp (ZTCOY) News

Similar Companies to ZTE Corp (ZTCOY) 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	--	--	--

ZTE Corp (ZTCOY) Exchange: PINK