Prices and Webb-site Total Returns

Premia CSI Caixin China New Economy ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03173	2017-10-24			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	10.01	9.850	-	9.910	9.920	8,000	79,295	9.9119	10.01	9.850	-	9.910	9.920	8,000	9.9119	0.45%
2026-02-03	9.965	9.795	-	9.825	9.985	38,500	378,832	9.8398	9.965	9.795	-	9.825	9.985	38,500	9.8398	1.74%
2026-02-02	9.795	9.150	-	9.795	9.990	50,500	500,812	9.9171	9.795	9.150	-	9.795	9.990	50,500	9.9171	-2.44%
2026-01-30	10.04	9.150	-	10.04	10.07	83,500	837,810	10.034	10.04	9.150	-	10.04	10.07	83,500	10.034	0.20%
2026-01-29	10.02	9.150	-	10.00	10.02	26,250	263,002	10.019	10.02	9.150	-	10.00	10.02	26,250	10.019	-0.20%
2026-01-28	10.04	10.04	-	10.04	10.06	3,000	30,160	10.053	10.04	10.04	-	10.04	10.06	3,000	10.053	0.20%
2026-01-27	10.02	9.150	-	9.950	9.950	500	4,975	9.9500	10.02	9.150	-	9.950	9.950	500	9.9500	0.10%
2026-01-26	10.01	9.985	-	10.02	10.08	2,500	25,110	10.044	10.01	9.985	-	10.02	10.08	2,500	10.044	-0.69%
2026-01-23	10.08	9.800	-	10.08	10.11	2,000	20,175	10.088	10.08	9.800	-	10.08	10.11	2,000	10.088	0.40%
2026-01-22	10.04	9.960	-	10.04	10.12	1,000	10,080	10.080	10.04	9.960	-	10.04	10.12	1,000	10.080	-0.40%
2026-01-21	10.08	10.08	-	9.920	10.13	5,250	52,902	10.077	10.08	10.08	-	9.920	10.13	5,250	10.077	1.15%
2026-01-20	9.965	9.150	-	9.950	10.10	18,750	187,032	9.9750	9.965	9.150	-	9.950	10.10	18,750	9.9750	-0.65%
2026-01-19	10.03	9.150	10.03	-	-	0	0	-	10.03	9.150	10.03	-	-	0	-	0.00%
2026-01-16	10.03	9.150	-	9.995	10.05	3,000	30,131	10.044	10.03	9.150	-	9.995	10.05	3,000	10.044	0.20%
2026-01-15	10.01	9.150	10.09	9.980	10.10	2,250	22,595	10.042	10.01	9.150	10.09	9.980	10.10	2,250	10.042	-0.20%
2026-01-14	10.03	9.610	10.25	9.990	9.990	1,000	9,990	9.9900	10.03	9.610	10.25	9.990	9.990	1,000	9.9900	0.30%
2026-01-13	10.00	-	-	10.00	10.00	10,750	107,500	10.000	10.00	-	-	10.00	10.00	10,750	10.000	0.60%
2026-01-09	9.940	8.550	-	-	-	0	0	-	9.940	8.550	-	-	-	0	-	1.33%
2026-01-08	9.810	8.550	-	9.810	9.810	4,250	41,692	9.8099	9.810	8.550	-	9.810	9.810	4,250	9.8099	0.26%
2026-01-07	9.785	8.550	-	9.785	9.820	8,000	78,288	9.7860	9.785	8.550	-	9.785	9.820	8,000	9.7860	0.05%
2026-01-06	9.780	8.550	9.800	9.765	9.780	3,500	34,226	9.7789	9.780	8.550	9.800	9.765	9.780	3,500	9.7789	1.50%
2026-01-05	9.635	8.850	-	9.415	9.600	7,250	68,935	9.5083	9.635	8.850	-	9.415	9.600	7,250	9.5083	2.72%
2025-12-31	9.380	8.850	-	-	-	0	0	-	9.380	8.850	-	-	-	0	-	-0.37%
2025-12-30	9.415	8.850	-	9.385	9.415	1,500	14,090	9.3933	9.415	8.850	-	9.385	9.415	1,500	9.3933	0.37%
2025-12-29	9.380	8.850	9.410	9.410	9.410	250	2,352	9.4080	9.380	8.850	9.410	9.410	9.410	250	9.4080	0.05%
2025-12-24	9.375	8.850	-	-	-	230	2,147	9.3348	9.375	8.850	-	-	-	230	9.3348	0.00%
2025-12-23	9.375	9.100	-	-	-	0	0	-	9.375	9.100	-	-	-	0	-	0.54%
2025-12-22	9.325	9.100	-	-	-	0	0	-	9.325	9.100	-	-	-	0	-	0.48%
2025-12-19	9.280	9.100	-	-	-	0	0	-	9.280	9.100	-	-	-	0	-	0.54%
2025-12-18	9.230	9.100	-	9.220	9.260	2,500	23,093	9.2372	9.230	9.100	-	9.220	9.260	2,500	9.2372	-0.65%
2025-12-17	9.290	9.100	-	9.165	9.165	8,000	73,320	9.1650	9.290	9.100	-	9.165	9.165	8,000	9.1650	1.36%
2025-12-16	9.165	9.100	-	9.165	9.170	4,250	38,971	9.1696	9.165	9.100	-	9.165	9.170	4,250	9.1696	-1.40%
2025-12-15	9.295	8.850	-	9.290	9.400	34,500	323,800	9.3855	9.295	8.850	-	9.290	9.400	34,500	9.3855	-1.38%
2025-12-12	9.425	8.850	-	9.425	9.425	4,000	37,700	9.4250	9.425	8.850	-	9.425	9.425	4,000	9.4250	1.02%
2025-12-11	9.330	8.850	-	9.350	9.455	31,500	294,787	9.3583	9.330	8.850	-	9.350	9.455	31,500	9.3583	-0.69%
2025-12-10	9.395	8.850	-	-	-	0	0	-	9.395	8.850	-	-	-	0	-	0.00%
2025-12-09	9.395	8.850	-	9.395	9.395	1,000	9,395	9.3950	9.395	8.850	-	9.395	9.395	1,000	9.3950	-0.95%
2025-12-08	9.485	9.450	-	9.450	9.495	5,250	49,623	9.4520	9.485	9.450	-	9.450	9.495	5,250	9.4520	1.23%
2025-12-05	9.370	8.850	9.450	-	-	0	0	-	9.370	8.850	9.450	-	-	0	-	0.81%
2025-12-04	9.295	8.850	9.400	-	-	0	0	-	9.295	8.850	9.400	-	-	0	-	0.54%
2025-12-03	9.245	8.850	-	9.305	9.305	1,000	9,305	9.3050	9.245	8.850	-	9.305	9.305	1,000	9.3050	-0.64%
2025-12-02	9.305	8.850	-	9.305	9.305	1,000	9,305	9.3050	9.305	8.850	-	9.305	9.305	1,000	9.3050	-1.01%
2025-12-01	9.400	8.850	-	9.355	9.400	6,500	60,875	9.3654	9.400	8.850	-	9.355	9.400	6,500	9.3654	2.01%
2025-11-28	9.215	8.850	-	9.175	9.175	27,750	254,606	9.1750	9.215	8.850	-	9.175	9.175	27,750	9.1750	0.66%
2025-11-27	9.155	8.850	-	9.155	9.155	50,000	457,750	9.1550	9.155	8.850	-	9.155	9.155	50,000	9.1550	0.11%
2025-11-26	9.145	8.850	-	-	-	0	0	-	9.145	8.850	-	-	-	0	-	0.55%
2025-11-25	9.095	8.850	-	9.080	9.120	6,000	54,630	9.1050	9.095	8.850	-	9.080	9.120	6,000	9.1050	1.22%
2025-11-24	8.985	8.850	-	8.930	8.980	13,000	116,515	8.9627	8.985	8.850	-	8.930	8.980	13,000	8.9627	1.24%
2025-11-21	8.875	8.850	8.880	8.875	9.000	100,000	893,670	8.9367	8.875	8.850	8.880	8.875	9.000	100,000	8.9367	-2.90%
2025-11-20	9.140	8.850	-	-	-	0	0	-	9.140	8.850	-	-	-	0	-	-0.81%
2025-11-19	9.215	8.850	-	9.215	9.215	250	2,303	9.2120	9.215	8.850	-	9.215	9.215	250	9.2120	0.11%
2025-11-18	9.205	8.550	-	9.200	9.265	131,750	1,219,748	9.2580	9.205	8.550	-	9.200	9.265	131,750	9.2580	-0.38%
2025-11-17	9.240	8.550	9.245	9.240	9.280	28,500	263,577	9.2483	9.240	8.550	9.245	9.240	9.280	28,500	9.2483	-1.33%
2025-11-14	9.365	8.550	9.500	9.365	9.450	7,750	72,941	9.4117	9.365	8.550	9.500	9.365	9.450	7,750	9.4117	-1.42%
2025-11-13	9.500	8.550	9.600	9.400	9.505	7,750	72,903	9.4068	9.500	8.550	9.600	9.400	9.505	7,750	9.4068	1.60%
2025-11-12	9.350	8.550	-	-	-	0	0	-	9.350	8.550	-	-	-	0	-	-0.27%
2025-11-11	9.375	8.550	-	9.385	9.415	1,000	9,407	9.4070	9.375	8.550	-	9.385	9.415	1,000	9.4070	-0.58%
2025-11-10	9.430	9.415	-	9.405	9.430	50,750	477,316	9.4052	9.430	9.415	-	9.405	9.430	50,750	9.4052	-0.11%
2025-11-07	9.440	8.550	-	8.550	9.490	3,750	35,261	9.4029	9.440	8.550	-	8.550	9.490	3,750	9.4029	-0.53%
2025-11-06	9.490	9.450	9.900	9.415	9.415	250	2,353	9.4120	9.490	9.450	9.900	9.415	9.415	250	9.4120	1.55%
2025-11-05	9.345	9.300	9.900	9.220	9.350	36,000	336,567	9.3491	9.345	9.300	9.900	9.220	9.350	36,000	9.3491	0.48%
2025-11-04	9.300	8.550	9.390	9.275	9.400	16,000	149,841	9.3651	9.300	8.550	9.390	9.275	9.400	16,000	9.3651	-1.69%
2025-11-03	9.460	8.550	9.900	9.390	9.455	29,250	275,233	9.4097	9.460	8.550	9.900	9.390	9.455	29,250	9.4097	-0.63%
2025-10-31	9.520	8.550	9.900	9.575	9.575	31,750	304,006	9.5750	9.520	8.550	9.900	9.575	9.575	31,750	9.5750	-1.19%
2025-10-30	9.635	8.550	9.900	9.660	9.735	57,000	552,128	9.6865	9.635	8.550	9.900	9.660	9.735	57,000	9.6865	-0.36%
2025-10-28	9.670	8.550	9.900	9.655	9.745	47,750	463,247	9.7015	9.670	8.550	9.900	9.655	9.745	47,750	9.7015	-0.15%
2025-10-27	9.685	8.550	9.900	9.675	9.695	164,750	1,595,138	9.6822	9.685	8.550	9.900	9.675	9.695	164,750	9.6822	1.41%
2025-10-24	9.550	8.550	9.900	9.500	9.500	3,000	28,500	9.5000	9.550	8.550	9.900	9.500	9.500	3,000	9.5000	1.87%
2025-10-23	9.375	9.200	9.900	-	-	0	0	-	9.375	9.200	9.900	-	-	0	-	0.00%
2025-10-22	9.375	-	9.900	9.375	9.375	250	2,343	9.3720	9.375	-	9.900	9.375	9.375	250	9.3720	-0.42%
2025-10-21	9.415	9.400	9.900	9.330	9.445	44,500	418,888	9.4132	9.415	9.400	9.900	9.330	9.445	44,500	9.4132	2.17%
2025-10-20	9.215	-	9.900	-	-	0	0	-	9.215	-	9.900	-	-	0	-	0.93%
2025-10-17	9.130	-	9.900	9.110	9.260	43,000	394,732	9.1798	9.130	-	9.900	9.110	9.260	43,000	9.1798	-3.08%
2025-10-16	9.420	-	9.900	9.420	9.470	30,750	289,745	9.4226	9.420	-	9.900	9.420	9.470	30,750	9.4226	-0.32%
2025-10-15	9.450	9.360	9.900	9.450	9.450	4,000	37,800	9.4500	9.450	9.360	9.900	9.450	9.450	4,000	9.4500	1.89%
2025-10-14	9.275	-	9.900	9.365	9.665	80,250	752,162	9.3727	9.275	-	9.900	9.365	9.665	80,250	9.3727	-2.98%
2025-10-13	9.560	9.400	9.900	9.405	9.605	150,250	1,434,691	9.5487	9.560	9.400	9.900	9.405	9.605	150,250	9.5487	-1.39%
2025-10-10	9.695	-	-	9.755	9.900	16,500	161,102	9.7638	9.695	-	-	9.755	9.900	16,500	9.7638	-3.00%
2025-10-09	9.995	9.900	10.05	9.835	10.07	111,750	1,121,260	10.034	9.995	9.900	10.05	9.835	10.07	111,750	10.034	1.73%
2025-10-08	9.825	-	-	9.825	9.855	4,750	46,691	9.8297	9.825	-	-	9.825	9.855	4,750	9.8297	-0.56%
2025-10-06	9.880	9.855	9.900	9.880	9.900	2,000	19,780	9.8900	9.880	9.855	9.900	9.880	9.900	2,000	9.8900	-0.35%
2025-10-03	9.915	9.800	-	9.915	9.980	69,750	693,265	9.9393	9.915	9.800	-	9.915	9.980	69,750	9.9393	-1.25%
2025-10-02	10.04	10.00	-	9.990	10.04	25,000	250,200	10.008	10.04	10.00	-	9.990	10.04	25,000	10.008	1.93%
2025-09-30	9.850	9.600	9.985	9.850	9.900	1,506,000	14,841,535	9.8549	9.850	9.600	9.985	9.850	9.900	1,506,000	9.8549	0.66%
2025-09-29	9.785	9.660	-	9.645	9.785	23,500	228,602	9.7277	9.785	9.660	-	9.645	9.785	23,500	9.7277	1.56%
2025-09-26	9.635	9.500	9.715	9.645	9.730	4,000	38,807	9.7018	9.635	9.500	9.715	9.645	9.730	4,000	9.7018	-2.08%
2025-09-25	9.840	9.800	-	9.840	9.915	312,000	3,073,432	9.8507	9.840	9.800	-	9.840	9.915	312,000	9.8507	1.18%
2025-09-24	9.725	9.710	-	9.600	9.745	622,750	6,060,275	9.7315	9.725	9.710	-	9.600	9.745	622,750	9.7315	1.83%
2025-09-23	9.550	-	-	9.435	9.670	27,250	260,205	9.5488	9.550	-	-	9.435	9.670	27,250	9.5488	-0.88%
2025-09-22	9.635	-	-	9.635	9.635	35,000	337,225	9.6350	9.635	-	-	9.635	9.635	35,000	9.6350	0.89%
2025-09-19	9.550	-	9.660	9.550	9.625	26,801	257,764	9.6177	9.550	-	9.660	9.550	9.625	26,801	9.6177	0.00%
2025-09-18	9.550	-	-	9.550	9.800	24,250	236,281	9.7435	9.550	-	-	9.550	9.800	24,250	9.7435	-1.39%
2025-09-17	9.685	9.530	9.800	9.535	9.660	12,250	117,541	9.5952	9.685	9.530	9.800	9.535	9.660	12,250	9.5952	2.00%
2025-09-16	9.495	9.460	9.800	9.495	9.495	32,110	304,876	9.4947	9.495	9.460	9.800	9.495	9.495	32,110	9.4947	0.74%
2025-09-15	9.425	9.400	9.500	9.425	9.495	30,500	288,137	9.4471	9.425	9.400	9.500	9.425	9.495	30,500	9.4471	0.96%
2025-09-12	9.335	9.315	9.800	9.360	9.385	43,500	407,923	9.3775	9.335	9.315	9.800	9.360	9.385	43,500	9.3775	-0.16%
2025-09-11	9.350	9.345	9.800	9.080	9.305	1,750	16,115	9.2086	9.350	9.345	9.800	9.080	9.305	1,750	9.2086	3.09%
2025-09-10	9.070	9.070	9.800	9.030	9.120	21,500	195,290	9.0833	9.070	9.070	9.800	9.030	9.120	21,500	9.0833	-0.11%
2025-09-09	9.080	-	9.800	9.050	9.200	21,000	191,290	9.1090	9.080	-	9.800	9.050	9.200	21,000	9.1090	-1.30%
2025-09-08	9.200	9.135	9.250	9.120	9.200	4,250	39,020	9.1812	9.200	9.135	9.250	9.120	9.200	4,250	9.1812	0.88%
2025-09-05	9.120	8.000	9.200	9.120	9.120	6,000	54,720	9.1200	9.120	8.000	9.200	9.120	9.120	6,000	9.1200	3.34%
2025-09-04	8.825	8.000	9.100	8.835	9.145	14,610	130,862	8.9570	8.825	8.000	9.100	8.835	9.145	14,610	8.9570	-3.29%
2025-09-03	9.125	9.125	9.355	9.090	9.220	160,500	1,469,965	9.1587	9.125	9.125	9.355	9.090	9.220	160,500	9.1587	-0.98%
2025-09-02	9.215	9.155	-	9.160	9.300	249,250	2,295,603	9.2100	9.215	9.155	-	9.160	9.300	249,250	9.2100	-1.07%
2025-09-01	9.315	9.295	-	9.225	9.315	164,500	1,526,241	9.2781	9.315	9.295	-	9.225	9.315	164,500	9.2781	1.09%
2025-08-29	9.215	8.000	-	9.190	9.215	17,000	156,430	9.2018	9.215	8.000	-	9.190	9.215	17,000	9.2018	1.65%
2025-08-28	9.065	8.000	-	8.895	9.075	19,500	176,632	9.0581	9.065	8.000	-	8.895	9.075	19,500	9.0581	1.91%
2025-08-27	8.895	8.800	8.895	8.900	9.060	3,500	31,578	9.0223	8.895	8.800	8.895	8.900	9.060	3,500	9.0223	-1.77%
2025-08-26	9.055	8.000	-	9.075	9.075	18,000	163,350	9.0750	9.055	8.000	-	9.075	9.075	18,000	9.0750	-0.28%
2025-08-25	9.080	8.000	-	8.950	9.080	20,000	179,857	8.9929	9.080	8.000	-	8.950	9.080	20,000	8.9929	1.57%
2025-08-22	8.940	8.940	8.950	8.820	8.915	3,000	26,582	8.8607	8.940	8.940	8.950	8.820	8.915	3,000	8.8607	2.88%
2025-08-21	8.690	8.000	8.950	8.680	8.720	26,557	230,627	8.6842	8.690	8.000	8.950	8.680	8.720	26,557	8.6842	0.52%
2025-08-20	8.645	8.000	8.950	8.445	8.645	15,500	130,997	8.4514	8.645	8.000	8.950	8.445	8.645	15,500	8.4514	1.47%
2025-08-19	8.520	8.000	8.520	8.200	8.595	2,750	23,391	8.5058	8.520	8.000	8.520	8.200	8.595	2,750	8.5058	-0.87%
2025-08-18	8.595	8.200	8.600	8.635	8.635	250	2,158	8.6320	8.595	8.200	8.600	8.635	8.635	250	8.6320	1.72%
2025-08-15	8.450	8.450	8.950	-	-	0	0	-	8.450	8.450	8.950	-	-	0	-	0.54%
2025-08-14	8.405	8.000	8.445	8.405	8.445	4,500	37,962	8.4360	8.405	8.000	8.445	8.405	8.445	4,500	8.4360	0.06%
2025-08-13	8.400	8.000	8.950	8.300	8.400	2,000	16,650	8.3250	8.400	8.000	8.950	8.300	8.400	2,000	8.3250	1.57%
2025-08-12	8.270	8.000	8.300	8.300	8.300	750	6,225	8.3000	8.270	8.000	8.300	8.300	8.300	750	8.3000	0.85%
2025-08-11	8.200	8.000	8.300	8.200	8.200	1,250	10,250	8.2000	8.200	8.000	8.300	8.200	8.200	1,250	8.2000	0.68%
2025-08-08	8.145	8.000	8.300	8.145	8.145	10,000	81,450	8.1450	8.145	8.000	8.300	8.145	8.145	10,000	8.1450	-0.31%
2025-08-07	8.170	8.000	8.300	-	-	0	0	-	8.170	8.000	8.300	-	-	0	-	0.00%
2025-08-06	8.170	8.160	8.300	-	-	0	0	-	8.170	8.160	8.300	-	-	0	-	0.55%
2025-08-05	8.125	8.000	8.300	-	-	0	0	-	8.125	8.000	8.300	-	-	0	-	0.12%
2025-08-04	8.115	7.700	8.400	8.020	8.090	121,750	977,317	8.0272	8.115	7.700	8.400	8.020	8.090	121,750	8.0272	1.06%
2025-08-01	8.030	7.700	8.400	-	-	0	0	-	8.030	7.700	8.400	-	-	0	-	-0.62%
2025-07-31	8.080	7.700	8.400	-	-	0	0	-	8.080	7.700	8.400	-	-	0	-	-1.82%
2025-07-30	8.230	7.700	8.400	-	-	0	0	-	8.230	7.700	8.400	-	-	0	-	-1.79%
2025-07-29	8.380	7.700	8.400	8.360	8.360	1,750	14,630	8.3600	8.380	7.700	8.400	8.360	8.360	1,750	8.3600	1.09%
2025-07-28	8.290	7.700	8.400	8.210	8.280	67,000	551,875	8.2369	8.290	7.700	8.400	8.210	8.280	67,000	8.2369	0.24%
2025-07-25	8.270	7.700	8.280	8.280	8.290	15,000	124,337	8.2891	8.270	7.700	8.280	8.280	8.290	15,000	8.2891	0.18%
2025-07-24	8.255	7.700	8.280	8.220	8.220	500	4,110	8.2200	8.255	7.700	8.280	8.220	8.220	500	8.2200	0.43%
2025-07-23	8.220	8.190	8.225	8.240	8.240	21,000	173,040	8.2400	8.220	8.190	8.225	8.240	8.240	21,000	8.2400	0.37%
2025-07-22	8.190	7.700	8.190	8.120	8.190	22,250	180,822	8.1268	8.190	7.700	8.190	8.120	8.190	22,250	8.1268	0.86%
2025-07-21	8.120	7.700	8.155	-	-	0	0	-	8.120	7.700	8.155	-	-	0	-	0.93%
2025-07-18	8.045	7.700	8.160	8.030	8.030	1,000	8,030	8.0300	8.045	7.700	8.160	8.030	8.030	1,000	8.0300	0.50%
2025-07-17	8.005	7.700	8.160	-	-	0	0	-	8.005	7.700	8.160	-	-	0	-	0.88%
2025-07-16	7.935	7.700	8.160	7.935	7.985	4,500	35,807	7.9571	7.935	7.700	8.160	7.935	7.985	4,500	7.9571	-0.63%
2025-07-15	7.985	7.700	8.160	7.985	7.985	250	1,996	7.9840	7.985	7.700	8.160	7.985	7.985	250	7.9840	0.50%
2025-07-14	7.945	7.700	8.160	7.930	7.930	1,500	11,895	7.9300	7.945	7.700	8.160	7.930	7.930	1,500	7.9300	-0.50%
2025-07-11	7.985	7.700	-	8.000	8.000	9,000	72,000	8.0000	7.985	7.700	-	8.000	8.000	9,000	8.0000	1.08%
2025-07-10	7.900	7.700	8.000	-	-	0	0	-	7.900	7.700	8.000	-	-	0	-	0.32%
2025-07-09	7.875	7.700	8.000	-	-	0	0	-	7.875	7.700	8.000	-	-	0	-	0.38%
2025-07-08	7.845	7.700	8.000	7.795	7.795	2,250	17,538	7.7947	7.845	7.700	8.000	7.795	7.795	2,250	7.7947	0.77%
2025-07-07	7.785	7.650	7.800	-	-	0	0	-	7.785	7.650	7.800	-	-	0	-	-0.38%
2025-07-04	7.815	7.650	8.000	7.770	7.800	40,250	313,942	7.7998	7.815	7.650	8.000	7.770	7.800	40,250	7.7998	0.32%
2025-07-03	7.790	7.700	8.000	-	-	0	0	-	7.790	7.700	8.000	-	-	0	-	1.23%
2025-07-02	7.695	7.650	8.000	7.695	7.750	18,500	143,291	7.7455	7.695	7.650	8.000	7.695	7.750	18,500	7.7455	-0.77%
2025-06-30	7.755	7.650	8.000	-	-	0	0	-	7.755	7.650	8.000	-	-	0	-	0.19%
2025-06-27	7.740	7.620	8.100	7.775	7.775	88,750	690,031	7.7750	7.740	7.620	8.100	7.775	7.775	88,750	7.7750	-0.26%
2025-06-26	7.760	7.620	8.100	7.765	7.765	2,000	15,530	7.7650	7.760	7.620	8.100	7.765	7.765	2,000	7.7650	-0.06%
2025-06-25	7.765	-	-	-	-	0	0	-	7.765	-	-	-	-	0	-	2.10%
2025-06-24	7.605	7.605	8.400	7.575	7.575	2,000	15,150	7.5750	7.605	7.605	8.400	7.575	7.575	2,000	7.5750	1.47%
2025-06-23	7.495	-	7.575	-	-	0	0	-	7.495	-	7.575	-	-	0	-	0.00%
2025-06-20	7.495	7.380	7.575	-	-	0	0	-	7.495	7.380	7.575	-	-	0	-	-0.20%
2025-06-19	7.510	7.350	7.575	-	-	0	0	-	7.510	7.350	7.575	-	-	0	-	-1.25%
2025-06-18	7.605	7.350	8.400	-	-	0	0	-	7.605	7.350	8.400	-	-	0	-	-0.13%
2025-06-17	7.615	7.350	8.400	7.675	7.675	8,000	61,400	7.6750	7.615	7.350	8.400	7.675	7.675	8,000	7.6750	-0.72%
2025-06-16	7.670	7.350	8.400	-	-	0	0	-	7.670	7.350	8.400	-	-	0	-	0.00%
2025-06-13	7.670	7.350	8.100	-	-	0	0	-	7.670	7.350	8.100	-	-	0	-	-0.39%
2025-06-12	7.700	7.350	8.400	7.700	7.700	250	1,925	7.7000	7.700	7.350	8.400	7.700	7.700	250	7.7000	0.26%
2025-06-11	7.680	7.350	8.100	-	-	0	0	-	7.680	7.350	8.100	-	-	0	-	0.39%
2025-06-10	7.650	7.350	8.100	7.650	7.650	250	1,912	7.6480	7.650	7.350	8.100	7.650	7.650	250	7.6480	-0.91%
2025-06-09	7.720	7.300	8.100	-	-	0	0	-	7.720	7.300	8.100	-	-	0	-	0.59%
2025-06-06	7.675	7.300	8.400	7.670	7.675	36,500	280,037	7.6722	7.675	7.300	8.400	7.670	7.675	36,500	7.6722	-0.58%
2025-06-05	7.720	7.300	8.000	-	-	0	0	-	7.720	7.300	8.000	-	-	0	-	1.05%
2025-06-04	7.640	7.300	8.000	-	-	0	0	-	7.640	7.300	8.000	-	-	0	-	0.86%
2025-06-03	7.575	7.300	8.000	-	-	0	0	-	7.575	7.300	8.000	-	-	0	-	0.73%
2025-06-02	7.520	7.380	8.000	7.520	7.520	19,250	144,760	7.5200	7.520	7.380	8.000	7.520	7.520	19,250	7.5200	-1.05%
2025-05-30	7.600	7.300	8.000	-	-	0	0	-	7.600	7.300	8.000	-	-	0	-	-0.46%
2025-05-29	7.635	7.300	8.000	-	-	0	0	-	7.635	7.300	8.000	-	-	0	-	1.53%
2025-05-28	7.520	7.300	8.000	7.520	7.535	37,250	280,378	7.5269	7.520	7.300	8.000	7.520	7.535	37,250	7.5269	-0.66%
2025-05-27	7.570	7.300	8.000	-	-	0	0	-	7.570	7.300	8.000	-	-	0	-	-0.39%
2025-05-26	7.600	7.300	8.000	-	-	0	0	-	7.600	7.300	8.000	-	-	0	-	-0.26%
2025-05-23	7.620	7.300	8.000	-	-	0	0	-	7.620	7.300	8.000	-	-	0	-	-0.72%
2025-05-22	7.675	7.300	8.000	7.695	7.695	10,000	76,950	7.6950	7.675	7.300	8.000	7.695	7.695	10,000	7.6950	-0.39%
2025-05-21	7.705	7.300	8.400	7.675	7.675	250	1,918	7.6720	7.705	7.300	8.400	7.675	7.675	250	7.6720	0.46%
2025-05-20	7.670	7.670	-	7.675	7.675	250	1,918	7.6720	7.670	7.670	-	7.675	7.675	250	7.6720	1.32%
2025-05-19	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2025-05-16	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2025-05-15	7.570	-	-	7.565	7.580	66,000	499,787	7.5725	7.570	-	-	7.565	7.580	66,000	7.5725	-1.82%
2025-05-14	7.710	-	8.400	7.700	7.715	11,500	88,655	7.7091	7.710	-	8.400	7.700	7.715	11,500	7.7091	0.65%
2025-05-13	7.660	-	7.700	7.700	7.700	500	3,850	7.7000	7.660	-	7.700	7.700	7.700	500	7.7000	-1.16%
2025-05-12	7.750	-	-	7.590	7.750	26,750	207,075	7.7411	7.750	-	-	7.590	7.750	26,750	7.7411	3.75%
2025-05-09	7.470	-	-	7.470	7.470	20,000	149,400	7.4700	7.470	-	-	7.470	7.470	20,000	7.4700	-0.33%
2025-05-08	7.495	-	-	-	-	0	0	-	7.495	-	-	-	-	0	-	0.47%
2025-05-07	7.460	-	8.400	7.500	7.540	169,250	1,269,825	7.5027	7.460	-	8.400	7.500	7.540	169,250	7.5027	0.74%
2025-05-06	7.405	-	7.500	-	-	0	0	-	7.405	-	7.500	-	-	0	-	0.07%
2025-05-02	7.400	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	1.79%
2025-04-30	7.270	-	-	7.270	7.270	192,750	1,393,873	7.2315	7.270	-	-	7.270	7.270	192,750	7.2315	0.55%
2025-04-29	7.230	-	-	-	-	0	0	-	7.230	-	-	-	-	0	-	0.56%
2025-04-28	7.190	-	-	-	-	0	0	-	7.190	-	-	-	-	0	-	-0.69%
2025-04-25	7.240	-	-	7.235	7.245	150,000	1,085,902	7.2393	7.240	-	-	7.235	7.245	150,000	7.2393	-0.14%
2025-04-24	7.250	-	-	7.250	7.250	500	3,625	7.2500	7.250	-	-	7.250	7.250	500	7.2500	0.00%
2025-04-23	7.250	-	-	-	-	0	0	-	7.250	-	-	-	-	0	-	1.05%
2025-04-22	7.175	-	-	-	-	0	0	-	7.175	-	-	-	-	0	-	0.84%
2025-04-17	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	1.21%
2025-04-16	7.030	-	-	7.015	7.090	40,250	284,725	7.0739	7.030	-	-	7.015	7.090	40,250	7.0739	-1.33%
2025-04-15	7.125	-	-	7.125	7.125	17,750	126,468	7.1250	7.125	-	-	7.125	7.125	17,750	7.1250	-0.07%
2025-04-14	7.130	-	7.225	7.065	7.125	34,500	245,557	7.1176	7.130	-	7.225	7.065	7.125	34,500	7.1176	0.49%
2025-04-11	7.095	6.000	7.245	7.095	7.095	6,000	42,680	7.1133	7.095	6.000	7.245	7.095	7.095	6,000	7.1133	2.31%
2025-04-10	6.935	6.000	-	6.935	6.935	6,500	45,077	6.9349	6.935	6.000	-	6.935	6.935	6,500	6.9349	1.91%
2025-04-09	6.805	-	-	6.600	6.800	169,500	1,140,490	6.7286	6.805	-	-	6.600	6.800	169,500	6.7286	2.56%
2025-04-08	6.635	-	-	6.615	6.715	212,250	1,412,303	6.6540	6.635	-	-	6.615	6.715	212,250	6.6540	4.49%
2025-04-07	6.350	-	-	6.400	6.940	11,251,750	70,686,944	6.2823	6.350	-	-	6.400	6.940	11,251,750	6.2823	-14.94%
2025-04-03	7.465	7.350	-	7.435	7.530	66,250	493,688	7.4519	7.465	7.350	-	7.435	7.530	66,250	7.4519	-1.78%
2025-04-02	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.33%
2025-04-01	7.575	-	-	7.575	7.650	606,750	4,587,120	7.5601	7.575	-	-	7.575	7.650	606,750	7.5601	-0.98%
2025-03-31	7.650	-	-	7.650	7.650	11,500	87,975	7.6500	7.650	-	-	7.650	7.650	11,500	7.6500	0.00%
2025-03-28	7.650	-	-	7.650	7.650	1,000	7,650	7.6500	7.650	-	-	7.650	7.650	1,000	7.6500	-0.84%
2025-03-27	7.715	-	-	7.680	7.715	12,500	96,026	7.6821	7.715	-	-	7.680	7.715	12,500	7.6821	0.59%
2025-03-26	7.670	-	7.670	-	-	0	0	-	7.670	-	7.670	-	-	0	-	-0.07%
2025-03-25	7.675	-	-	7.675	7.685	12,000	92,047	7.6706	7.675	-	-	7.675	7.685	12,000	7.6706	-0.32%
2025-03-24	7.700	-	8.100	7.650	7.650	2,500	19,125	7.6500	7.700	-	8.100	7.650	7.650	2,500	7.6500	0.20%
2025-03-21	7.685	-	8.100	7.685	7.735	69,250	532,465	7.6890	7.685	-	8.100	7.685	7.735	69,250	7.6890	-2.23%
2025-03-20	7.860	7.700	8.100	7.860	7.860	750	5,895	7.8600	7.860	7.700	8.100	7.860	7.860	750	7.8600	-1.19%
2025-03-19	7.955	7.955	8.100	7.955	7.960	4,500	35,800	7.9556	7.955	7.955	8.100	7.955	7.960	4,500	7.9556	-0.06%
2025-03-18	7.960	7.450	8.400	7.920	7.960	1,250	9,920	7.9360	7.960	7.450	8.400	7.920	7.960	1,250	7.9360	0.51%
2025-03-17	7.920	7.890	7.965	7.920	7.920	2,250	17,820	7.9200	7.920	7.890	7.965	7.920	7.920	2,250	7.9200	-0.56%
2025-03-14	7.965	7.850	8.100	7.940	7.940	38,000	301,720	7.9400	7.965	7.850	8.100	7.940	7.940	38,000	7.9400	1.92%
2025-03-13	7.815	7.450	7.880	-	-	0	0	-	7.815	7.450	7.880	-	-	0	-	-1.51%
2025-03-12	7.935	7.450	8.100	7.905	8.035	30,000	237,940	7.9313	7.935	7.450	8.100	7.905	8.035	30,000	7.9313	0.38%
2025-03-11	7.905	7.760	8.100	7.895	7.895	1,000	7,895	7.8950	7.905	7.760	8.100	7.895	7.895	1,000	7.8950	0.13%
2025-03-10	7.895	-	8.400	7.895	7.895	250	1,973	7.8920	7.895	-	8.400	7.895	7.895	250	7.8920	-1.13%
2025-03-07	7.985	-	8.400	7.985	8.080	56,750	453,490	7.9910	7.985	-	8.400	7.985	8.080	56,750	7.9910	-0.93%
2025-03-06	8.060	-	8.400	7.910	8.060	82,000	654,365	7.9801	8.060	-	8.400	7.910	8.060	82,000	7.9801	3.20%
2025-03-05	7.810	-	7.790	7.795	7.860	140,500	1,102,697	7.8484	7.810	-	7.790	7.795	7.860	140,500	7.8484	0.19%
2025-03-04	7.795	-	7.910	-	-	0	0	-	7.795	-	7.910	-	-	0	-	0.13%
2025-03-03	7.785	-	7.910	7.785	7.800	5,500	42,870	7.7945	7.785	-	7.910	7.785	7.800	5,500	7.7945	0.00%
2025-02-28	7.785	-	7.970	7.785	7.850	3,250	25,496	7.8449	7.785	-	7.970	7.785	7.850	3,250	7.8449	-4.18%
2025-02-27	8.125	7.850	8.400	-	-	0	0	-	8.125	7.850	8.400	-	-	0	-	-0.06%
2025-02-26	8.130	-	8.400	8.065	8.130	12,000	97,300	8.1083	8.130	-	8.400	8.065	8.130	12,000	8.1083	0.81%
2025-02-25	8.065	-	8.400	-	-	0	0	-	8.065	-	8.400	-	-	0	-	-0.49%
2025-02-24	8.105	-	8.105	8.085	8.155	953,100	7,693,589	8.0722	8.105	-	8.105	8.085	8.155	953,100	8.0722	-0.55%
2025-02-21	8.150	8.145	8.400	8.000	8.165	3,742,250	29,936,677	7.9996	8.150	8.145	8.400	8.000	8.165	3,742,250	7.9996	3.69%
2025-02-20	7.860	-	8.000	7.840	7.850	3,726,750	29,512,044	7.9190	7.860	-	8.000	7.840	7.850	3,726,750	7.9190	0.13%
2025-02-19	7.850	7.820	8.000	7.850	7.850	3,813,750	30,038,118	7.8763	7.850	7.820	8.000	7.850	7.850	3,813,750	7.8763	1.49%
2025-02-18	7.735	7.610	7.740	7.810	7.810	50,000	390,500	7.8100	7.735	7.610	7.740	7.810	7.810	50,000	7.8100	-1.65%
2025-02-17	7.865	7.610	8.000	7.870	8.000	2,750	21,902	7.9644	7.865	7.610	8.000	7.870	8.000	2,750	7.9644	-0.25%
2025-02-14	7.885	7.610	8.000	7.790	7.895	90,250	711,315	7.8816	7.885	7.610	8.000	7.790	7.895	90,250	7.8816	3.07%
2025-02-13	7.650	7.610	8.000	7.660	7.745	36,250	279,125	7.7000	7.650	7.610	8.000	7.660	7.745	36,250	7.7000	-1.10%
2025-02-12	7.735	7.720	7.900	7.500	7.720	46,500	355,838	7.6524	7.735	7.720	7.900	7.500	7.720	46,500	7.6524	1.24%
2025-02-11	7.640	-	7.640	7.715	7.715	500	3,857	7.7140	7.640	-	7.640	7.715	7.715	500	7.7140	-0.33%
2025-02-10	7.665	-	7.715	7.640	7.650	29,000	221,843	7.6498	7.665	-	7.715	7.640	7.650	29,000	7.6498	0.20%
2025-02-07	7.650	-	8.000	7.580	7.580	2,000	15,160	7.5800	7.650	-	8.000	7.580	7.580	2,000	7.5800	1.73%
2025-02-06	7.520	7.500	-	7.500	7.500	5,000	37,500	7.5000	7.520	7.500	-	7.500	7.500	5,000	7.5000	1.62%
2025-02-05	7.400	-	7.500	7.390	7.430	176,500	1,306,983	7.4050	7.400	-	7.500	7.390	7.430	176,500	7.4050	0.20%
2025-02-04	7.385	7.180	7.500	7.310	7.360	147,500	1,081,912	7.3350	7.385	7.180	7.500	7.310	7.360	147,500	7.3350	2.50%
2025-02-03	7.205	7.180	7.280	7.190	7.300	31,250	227,152	7.2689	7.205	7.180	7.280	7.190	7.300	31,250	7.2689	-1.23%
2025-01-28	7.295	7.270	7.500	-	-	0	0	-	7.295	7.270	7.500	-	-	0	-	0.00%
2025-01-27	7.295	-	7.500	7.295	7.425	209,250	1,547,938	7.3976	7.295	-	7.500	7.295	7.425	209,250	7.3976	-1.42%
2025-01-24	7.400	7.385	7.500	-	-	0	0	-	7.400	7.385	7.500	-	-	0	-	1.30%
2025-01-23	7.305	-	7.500	-	-	0	0	-	7.305	-	7.500	-	-	0	-	0.00%
2025-01-22	7.305	-	7.500	-	-	0	0	-	7.305	-	7.500	-	-	0	-	-0.34%
2025-01-21	7.330	-	7.500	7.330	7.330	500	3,665	7.3300	7.330	-	7.500	7.330	7.330	500	7.3300	-0.07%
2025-01-20	7.335	-	7.335	7.335	7.335	4,000	29,340	7.3350	7.335	-	7.335	7.335	7.335	4,000	7.3350	3.09%
2025-01-17	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	0.71%
2025-01-16	7.065	-	-	7.065	7.065	2,000	14,130	7.0650	7.065	-	-	7.065	7.065	2,000	7.0650	-0.70%
2025-01-15	7.115	6.980	-	-	-	0	0	-	7.115	6.980	-	-	-	0	-	-0.14%
2025-01-14	7.125	7.100	-	-	-	0	0	-	7.125	7.100	-	-	-	0	-	3.19%
2025-01-13	6.905	-	-	-	-	0	0	-	6.905	-	-	-	-	0	-	-0.14%
2025-01-10	6.915	-	-	6.960	6.960	1,500	10,440	6.9600	6.915	-	-	6.960	6.960	1,500	6.9600	-0.79%
2025-01-09	6.970	-	-	-	-	0	0	-	6.970	-	-	-	-	0	-	0.22%
2025-01-08	6.955	-	-	6.925	6.925	4,000	27,700	6.9250	6.955	-	-	6.925	6.925	4,000	6.9250	-0.36%
2025-01-07	6.980	6.925	-	-	-	0	0	-	6.980	6.925	-	-	-	0	-	0.79%
2025-01-06	6.925	-	-	6.915	6.915	250	1,728	6.9120	6.925	-	-	6.915	6.915	250	6.9120	-0.72%
2025-01-03	6.975	-	-	6.975	6.975	250	1,743	6.9720	6.975	-	-	6.975	6.975	250	6.9720	-2.31%
2025-01-02	7.140	-	-	7.250	7.300	3,500	25,450	7.2714	7.140	-	-	7.250	7.300	3,500	7.2714	-4.16%
2024-12-31	7.450	7.400	-	-	-	0	0	-	7.450	7.400	-	-	-	0	-	-0.67%
2024-12-30	7.500	-	-	7.490	7.540	20,500	154,520	7.5376	7.500	-	-	7.490	7.540	20,500	7.5376	0.27%
2024-12-27	7.480	7.470	-	7.470	7.480	7,250	54,225	7.4793	7.480	7.470	-	7.470	7.480	7,250	7.4793	0.27%
2024-12-24	7.460	-	-	7.460	7.480	7,500	56,020	7.4693	7.460	-	-	7.460	7.480	7,500	7.4693	0.27%
2024-12-23	7.440	-	-	7.510	7.510	500	3,755	7.5100	7.440	-	-	7.510	7.510	500	7.5100	-1.39%
2024-12-20	7.545	-	-	7.530	7.560	202,056	1,523,935	7.5421	7.545	-	-	7.530	7.560	202,056	7.5421	0.33%
2024-12-19	7.520	-	-	7.420	7.520	2,750	20,637	7.5044	7.520	-	-	7.420	7.520	2,750	7.5044	0.27%
2024-12-18	7.500	-	-	7.500	7.510	750	5,627	7.5027	7.500	-	-	7.500	7.510	750	7.5027	-0.07%
2024-12-17	7.505	-	-	-	-	0	0	-	7.505	-	-	-	-	0	-	-0.60%
2024-12-16	7.550	-	-	-	-	0	0	-	7.550	-	-	-	-	0	-	-0.72%
2024-12-13	7.605	-	-	-	-	0	0	-	7.605	-	-	-	-	0	-	-1.49%
2024-12-12	7.720	-	-	7.700	7.700	11,000	84,700	7.7000	7.720	-	-	7.700	7.700	11,000	7.7000	0.46%
2024-12-11	7.685	-	8.000	7.685	7.750	130,750	1,007,761	7.7075	7.685	-	8.000	7.685	7.750	130,750	7.7075	0.07%
2024-12-10	7.680	-	7.720	7.655	7.805	280,000	2,153,047	7.6895	7.680	-	7.720	7.655	7.805	280,000	7.6895	-4.60%
2024-12-09	8.050	-	-	7.760	7.890	29,750	230,990	7.7644	8.050	-	-	7.760	7.890	29,750	7.7644	5.09%
2024-12-06	7.660	-	-	-	-	0	0	-	7.660	-	-	-	-	0	-	2.13%
2024-12-05	7.500	-	-	7.490	7.490	3,250	24,342	7.4898	7.500	-	-	7.490	7.490	3,250	7.4898	0.27%
2024-12-04	7.480	-	-	-	-	0	0	-	7.480	-	-	-	-	0	-	-0.60%
2024-12-03	7.525	-	-	-	-	0	0	-	7.525	-	-	-	-	0	-	0.00%
2024-12-02	7.525	-	-	7.525	7.525	1,000	7,525	7.5250	7.525	-	-	7.525	7.525	1,000	7.5250	0.20%
2024-11-29	7.510	-	8.380	7.495	7.495	27,250	204,238	7.4950	7.510	-	8.380	7.495	7.495	27,250	7.4950	1.69%
2024-11-28	7.385	-	8.380	7.385	7.385	10,500	77,542	7.3850	7.385	-	8.380	7.385	7.385	10,500	7.3850	-1.01%
2024-11-27	7.460	-	-	7.270	7.270	5,000	36,350	7.2700	7.460	-	-	7.270	7.270	5,000	7.2700	3.11%
2024-11-26	7.235	-	7.235	7.235	7.235	3,000	21,705	7.2350	7.235	-	7.235	7.235	7.235	3,000	7.2350	-0.96%
2024-11-25	7.305	-	8.380	-	-	1,500	10,965	7.3100	7.305	-	8.380	-	-	1,500	7.3100	-0.81%
2024-11-22	7.365	-	8.380	7.450	7.570	8,250	61,972	7.5118	7.365	-	8.380	7.450	7.570	8,250	7.5118	-3.16%
2024-11-21	7.605	7.450	8.000	-	-	64	489	7.6406	7.605	7.450	8.000	-	-	64	7.6406	0.00%
2024-11-20	7.605	7.450	8.380	7.565	7.605	73,000	552,365	7.5666	7.605	7.450	8.380	7.565	7.605	73,000	7.5666	1.60%
2024-11-19	7.485	7.110	8.000	7.440	7.440	4,500	33,480	7.4400	7.485	7.110	8.000	7.440	7.440	4,500	7.4400	1.91%
2024-11-18	7.345	7.110	8.050	7.345	7.510	8,250	60,885	7.3800	7.345	7.110	8.050	7.345	7.510	8,250	7.3800	-2.72%
2024-11-15	7.550	-	8.380	7.550	7.700	3,500	26,725	7.6357	7.550	-	8.380	7.550	7.700	3,500	7.6357	-2.45%
2024-11-14	7.740	7.700	8.300	7.905	8.030	7,250	57,717	7.9610	7.740	7.700	8.300	7.905	8.030	7,250	7.9610	-3.61%
2024-11-13	8.030	8.060	8.300	7.845	8.030	371,000	2,913,223	7.8524	8.030	8.060	8.300	7.845	8.030	371,000	7.8524	2.36%
2024-11-12	7.845	7.110	8.040	8.015	8.035	58,750	470,555	8.0094	7.845	7.110	8.040	8.015	8.035	58,750	8.0094	-0.88%
2024-11-11	7.915	7.110	7.945	7.600	7.915	63,500	501,301	7.8945	7.915	7.110	7.945	7.600	7.915	63,500	7.8945	2.13%
2024-11-08	7.750	-	7.900	7.760	7.900	17,500	137,935	7.8820	7.750	-	7.900	7.760	7.900	17,500	7.8820	-0.96%
2024-11-07	7.825	7.800	7.900	7.660	7.825	7,250	55,838	7.7018	7.825	7.800	7.900	7.660	7.825	7,250	7.7018	2.89%
2024-11-06	7.605	7.500	7.900	-	-	0	0	-	7.605	7.500	7.900	-	-	0	-	-1.68%
2024-11-05	7.735	7.110	7.900	7.655	7.735	44,250	339,933	7.6821	7.735	7.110	7.900	7.655	7.735	44,250	7.6821	4.88%
2024-11-04	7.375	7.110	7.900	-	-	0	0	-	7.375	7.110	7.900	-	-	0	-	1.44%
2024-11-01	7.270	7.110	7.900	7.280	7.280	1,500	10,920	7.2800	7.270	7.110	7.900	7.280	7.280	1,500	7.2800	-1.62%
2024-10-31	7.390	7.110	7.900	7.365	7.390	2,750	20,266	7.3695	7.390	7.110	7.900	7.365	7.390	2,750	7.3695	0.41%
2024-10-30	7.360	7.280	7.900	-	-	0	0	-	7.360	7.280	7.900	-	-	0	-	-1.08%
2024-10-29	7.440	7.110	7.900	-	-	0	0	-	7.440	7.110	7.900	-	-	0	-	-1.06%
2024-10-28	7.520	7.110	7.900	-	-	0	0	-	7.520	7.110	7.900	-	-	0	-	0.47%
2024-10-25	7.485	7.110	7.900	-	-	0	0	-	7.485	7.110	7.900	-	-	0	-	1.63%
2024-10-24	7.365	7.110	7.900	7.365	7.365	58,500	430,852	7.3650	7.365	7.110	7.900	7.365	7.365	58,500	7.3650	-1.07%
2024-10-23	7.445	7.110	7.520	7.460	7.550	7,066	52,911	7.4881	7.445	7.110	7.520	7.460	7.550	7,066	7.4881	0.34%
2024-10-22	7.420	7.420	-	7.410	7.470	59,000	438,940	7.4397	7.420	7.420	-	7.410	7.470	59,000	7.4397	-0.34%
2024-10-21	7.445	7.110	7.445	7.445	7.575	118,250	892,783	7.5500	7.445	7.110	7.445	7.445	7.575	118,250	7.5500	-0.13%
2024-10-18	7.455	6.970	-	7.125	7.450	4,250	30,677	7.2181	7.455	6.970	-	7.125	7.450	4,250	7.2181	7.65%
2024-10-17	6.925	6.800	-	6.925	7.150	20,500	146,327	7.1379	6.925	6.800	-	6.925	7.150	20,500	7.1379	-1.28%
2024-10-16	7.015	-	-	7.000	7.110	35,000	248,440	7.0983	7.015	-	-	7.000	7.110	35,000	7.0983	-1.75%
2024-10-15	7.140	7.000	-	7.140	7.305	37,000	265,818	7.1843	7.140	7.000	-	7.140	7.305	37,000	7.1843	-3.05%
2024-10-14	7.365	7.000	-	7.250	7.365	2,350	17,087	7.2711	7.365	7.000	-	7.250	7.365	2,350	7.2711	-2.90%
2024-10-10	7.585	7.400	-	7.620	7.745	28,750	222,606	7.7428	7.585	7.400	-	7.620	7.745	28,750	7.7428	1.13%
2024-10-09	7.500	7.500	8.015	7.470	8.050	546,250	4,220,617	7.7265	7.500	7.500	8.015	7.470	8.050	546,250	7.7265	-8.98%
2024-10-08	8.240	8.000	8.240	8.240	9.055	38,978	337,389	8.6559	8.240	8.000	8.240	8.240	9.055	38,978	8.6559	-8.44%
2024-10-07	9.000	8.890	-	8.655	9.000	335,500	2,943,451	8.7733	9.000	8.890	-	8.655	9.000	335,500	8.7733	7.14%
2024-10-04	8.400	8.305	8.400	8.175	8.440	223,250	1,869,553	8.3743	8.400	8.305	8.400	8.175	8.440	223,250	8.3743	2.75%
2024-10-03	8.175	-	-	8.000	8.400	62,500	508,290	8.1326	8.175	-	-	8.000	8.400	62,500	8.1326	-2.45%
2024-10-02	8.380	7.650	8.380	7.765	8.415	574,250	4,711,162	8.2040	8.380	7.650	8.380	7.765	8.415	574,250	8.2040	11.36%
2024-09-30	7.525	6.410	8.000	7.100	7.575	67,250	503,003	7.4796	7.525	6.410	8.000	7.100	7.575	67,250	7.4796	9.22%
2024-09-27	6.890	6.410	6.890	6.655	6.890	87,500	583,422	6.6677	6.890	6.410	6.890	6.655	6.890	87,500	6.6677	7.40%
2024-09-26	6.415	-	-	-	-	2,750	17,256	6.2749	6.415	-	-	-	-	2,750	6.2749	4.65%
2024-09-25	6.130	-	-	-	-	0	0	-	6.130	-	-	-	-	0	-	1.57%
2024-09-24	6.035	-	6.610	-	-	0	0	-	6.035	-	6.610	-	-	0	-	3.69%
2024-09-23	5.820	-	6.500	5.815	5.890	36,589	213,893	5.8458	5.820	-	6.500	5.815	5.890	36,589	5.8458	0.34%
2024-09-20	5.800	-	6.500	5.800	5.800	45,750	265,350	5.8000	5.800	-	6.500	5.800	5.800	45,750	5.8000	-0.17%
2024-09-19	5.810	-	6.500	-	-	0	0	-	5.810	-	6.500	-	-	0	-	1.22%
2024-09-17	5.740	-	6.500	-	-	0	0	-	5.740	-	6.500	-	-	0	-	0.26%
2024-09-16	5.725	-	6.500	-	-	0	0	-	5.725	-	6.500	-	-	0	-	0.00%
2024-09-13	5.725	-	5.765	5.760	5.760	30,000	172,800	5.7600	5.725	-	5.765	5.760	5.760	30,000	5.7600	-0.78%
2024-09-12	5.770	-	6.500	-	-	0	0	-	5.770	-	6.500	-	-	0	-	0.00%
2024-09-11	5.770	-	6.500	-	-	0	0	-	5.770	-	6.500	-	-	0	-	1.23%
2024-09-10	5.700	-	6.500	5.700	5.700	40,500	230,850	5.7000	5.700	-	6.500	5.700	5.700	40,500	5.7000	-0.18%
2024-09-09	5.710	5.600	5.710	5.740	5.740	24,300	139,129	5.7255	5.710	5.600	5.710	5.740	5.740	24,300	5.7255	-2.14%
2024-09-05	5.835	-	6.500	5.825	5.825	1,000	5,825	5.8250	5.835	-	6.500	5.825	5.825	1,000	5.8250	0.52%
2024-09-04	5.805	5.600	6.500	-	-	0	0	-	5.805	5.600	6.500	-	-	0	-	0.09%
2024-09-03	5.800	-	6.500	-	-	0	0	-	5.800	-	6.500	-	-	0	-	0.69%
2024-09-02	5.760	-	6.500	-	-	0	0	-	5.760	-	6.500	-	-	0	-	-2.62%
2024-08-30	5.915	-	6.480	5.915	5.920	3,500	20,712	5.9177	5.915	-	6.480	5.915	5.920	3,500	5.9177	2.87%
2024-08-29	5.750	-	6.480	-	-	0	0	-	5.750	-	6.480	-	-	0	-	0.79%
2024-08-28	5.705	-	6.480	-	-	0	0	-	5.705	-	6.480	-	-	0	-	-0.52%
2024-08-27	5.735	-	5.740	5.740	5.740	7,500	43,050	5.7400	5.735	-	5.740	5.740	5.740	7,500	5.7400	-0.17%
2024-08-26	5.745	5.740	6.480	-	-	0	0	-	5.745	5.740	6.480	-	-	0	-	0.09%
2024-08-23	5.740	-	6.480	-	-	0	0	-	5.740	-	6.480	-	-	0	-	0.00%
2024-08-22	5.740	-	5.770	-	-	0	0	-	5.740	-	5.770	-	-	0	-	-0.52%
2024-08-21	5.770	-	5.815	5.805	5.810	16,342	94,867	5.8051	5.770	-	5.815	5.805	5.810	16,342	5.8051	-0.35%
2024-08-20	5.790	5.700	6.480	-	-	0	0	-	5.790	5.700	6.480	-	-	0	-	-1.11%
2024-08-19	5.855	5.700	6.480	5.825	5.855	11,500	67,287	5.8510	5.855	5.700	6.480	5.825	5.855	11,500	5.8510	0.52%
2024-08-16	5.825	5.700	6.000	-	-	0	0	-	5.825	5.700	6.000	-	-	0	-	0.00%
2024-08-15	5.825	5.700	6.000	5.815	5.815	10,000	58,150	5.8150	5.825	5.700	6.000	5.815	5.815	10,000	5.8150	0.17%
2024-08-14	5.815	5.700	6.000	-	-	0	0	-	5.815	5.700	6.000	-	-	0	-	-0.09%
2024-08-13	5.820	5.700	6.000	-	-	0	0	-	5.820	5.700	6.000	-	-	0	-	0.17%
2024-08-12	5.810	5.700	6.000	-	-	0	0	-	5.810	5.700	6.000	-	-	0	-	-0.34%
2024-08-09	5.830	5.700	6.480	-	-	0	0	-	5.830	5.700	6.480	-	-	0	-	-0.68%
2024-08-08	5.870	5.700	6.480	-	-	20,000	117,300	5.8650	5.870	5.700	6.480	-	-	20,000	5.8650	0.00%
2024-08-07	5.870	5.700	6.480	5.895	5.895	1,011	5,959	5.8942	5.870	5.700	6.480	5.895	5.895	1,011	5.8942	-0.51%
2024-08-06	5.900	5.700	6.480	-	-	0	0	-	5.900	5.700	6.480	-	-	0	-	0.00%
2024-08-05	5.900	-	6.480	5.910	5.940	3,000	17,737	5.9123	5.900	-	6.480	5.910	5.940	3,000	5.9123	-0.67%
2024-08-02	5.940	-	6.480	-	-	0	0	-	5.940	-	6.480	-	-	0	-	-0.92%
2024-08-01	5.995	-	6.500	-	-	0	0	-	5.995	-	6.500	-	-	0	-	-1.32%
2024-07-31	6.075	-	6.500	6.000	6.025	25,000	150,012	6.0005	6.075	-	6.500	6.000	6.025	25,000	6.0005	4.92%
2024-07-30	5.790	-	6.500	5.790	5.790	250	1,447	5.7880	5.790	-	6.500	5.790	5.790	250	5.7880	-0.60%
2024-07-29	5.825	-	6.500	-	-	0	0	-	5.825	-	6.500	-	-	0	-	-0.68%
2024-07-26	5.865	-	6.200	5.835	5.835	500	2,917	5.8340	5.865	-	6.200	5.835	5.835	500	5.8340	0.86%
2024-07-25	5.815	-	6.200	-	-	0	0	-	5.815	-	6.200	-	-	0	-	0.61%
2024-07-24	5.780	-	6.200	-	-	0	0	-	5.780	-	6.200	-	-	0	-	-1.53%
2024-07-23	5.870	-	5.960	5.900	5.900	500	2,950	5.9000	5.870	-	5.960	5.900	5.900	500	5.9000	-2.81%
2024-07-22	6.040	-	6.055	6.060	6.060	577	3,496	6.0589	6.040	-	6.055	6.060	6.060	577	6.0589	0.50%
2024-07-19	6.010	-	6.200	6.000	6.010	25,000	150,200	6.0080	6.010	-	6.200	6.000	6.010	25,000	6.0080	0.42%
2024-07-18	5.985	-	6.200	5.900	5.900	500	2,950	5.9000	5.985	-	6.200	5.900	5.900	500	5.9000	0.84%
2024-07-17	5.935	-	6.200	5.905	5.945	46,750	277,458	5.9349	5.935	-	6.200	5.905	5.945	46,750	5.9349	0.51%
2024-07-16	5.905	-	6.200	5.885	5.885	750	4,413	5.8840	5.905	-	6.200	5.885	5.885	750	5.8840	-0.08%
2024-07-15	5.910	-	6.200	-	-	0	0	-	5.910	-	6.200	-	-	0	-	-1.17%
2024-07-12	5.980	-	6.200	5.980	5.980	750	4,485	5.9800	5.980	-	6.200	5.980	5.980	750	5.9800	0.84%
2024-07-11	5.930	5.930	6.200	5.925	5.930	3,000	17,785	5.9283	5.930	5.930	6.200	5.925	5.930	3,000	5.9283	1.54%
2024-07-10	5.840	-	6.200	5.870	5.870	500	2,935	5.8700	5.840	-	6.200	5.870	5.870	500	5.8700	-0.51%
2024-07-09	5.870	-	6.200	5.870	5.870	3,000	17,610	5.8700	5.870	-	6.200	5.870	5.870	3,000	5.8700	1.21%
2024-07-08	5.800	-	6.200	5.805	5.830	2,519	14,667	5.8225	5.800	-	6.200	5.805	5.830	2,519	5.8225	-1.19%
2024-07-05	5.870	5.870	6.200	5.800	5.800	10,000	58,000	5.8000	5.870	5.870	6.200	5.800	5.800	10,000	5.8000	0.51%
2024-07-04	5.840	-	6.200	-	-	0	0	-	5.840	-	6.200	-	-	0	-	-1.18%
2024-07-03	5.910	-	6.200	5.925	5.925	750	4,443	5.9240	5.910	-	6.200	5.925	5.925	750	5.9240	-0.51%
2024-07-02	5.940	-	6.200	-	-	0	0	-	5.940	-	6.200	-	-	0	-	-1.25%
2024-06-28	6.015	-	6.200	-	-	0	0	-	6.015	-	6.200	-	-	0	-	-0.58%
2024-06-27	6.050	-	6.610	6.050	6.055	19,750	119,508	6.0510	6.050	-	6.610	6.050	6.055	19,750	6.0510	-1.06%
2024-06-26	6.115	6.115	6.610	6.015	6.015	1,000	6,015	6.0150	6.115	6.115	6.610	6.015	6.015	1,000	6.0150	1.66%
2024-06-25	6.015	-	6.610	6.000	6.030	3,750	22,552	6.0139	6.015	-	6.610	6.000	6.030	3,750	6.0139	-1.47%
2024-06-24	6.105	6.000	6.610	6.135	6.145	823	5,052	6.1385	6.105	6.000	6.610	6.135	6.145	823	6.1385	-1.37%
2024-06-21	6.190	-	6.610	-	-	0	0	-	6.190	-	6.610	-	-	0	-	0.00%
2024-06-20	6.190	-	6.610	6.190	6.255	44,750	279,741	6.2512	6.190	-	6.610	6.190	6.255	44,750	6.2512	-1.20%
2024-06-19	6.265	-	6.290	6.245	6.315	185,250	1,161,675	6.2709	6.265	-	6.290	6.245	6.315	185,250	6.2709	-0.95%
2024-06-18	6.325	-	6.320	6.325	6.340	3,465,000	21,942,018	6.3325	6.325	-	6.320	6.325	6.340	3,465,000	6.3325	-0.47%
2024-06-17	6.355	-	6.610	-	-	0	0	-	6.355	-	6.610	-	-	0	-	-0.16%
2024-06-14	6.365	-	6.610	-	-	0	0	-	6.365	-	6.610	-	-	0	-	0.00%
2024-06-13	6.365	-	6.610	6.350	6.395	578,750	3,688,237	6.3728	6.365	-	6.610	6.350	6.395	578,750	6.3728	-0.08%
2024-06-12	6.370	-	7.100	-	-	0	0	-	6.370	-	7.100	-	-	0	-	0.00%
2024-06-11	6.370	-	7.100	6.270	6.370	206,750	1,313,482	6.3530	6.370	-	7.100	6.270	6.370	206,750	6.3530	0.79%
2024-06-07	6.320	-	7.220	6.310	6.400	15,207	97,158	6.3890	6.320	-	7.220	6.310	6.400	15,207	6.3890	-1.48%
2024-06-06	6.415	6.360	7.220	6.405	6.430	30,000	192,400	6.4133	6.415	6.360	7.220	6.405	6.430	30,000	6.4133	-1.61%
2024-06-05	6.520	6.360	7.220	-	-	0	0	-	6.520	6.360	7.220	-	-	0	-	-0.08%
2024-06-04	6.525	6.360	6.650	-	-	0	0	-	6.525	6.360	6.650	-	-	0	-	0.93%
2024-06-03	6.465	6.360	6.650	6.465	6.465	11,500	74,347	6.4650	6.465	6.360	6.650	6.465	6.465	11,500	6.4650	-0.08%
2024-05-31	6.470	6.465	6.650	6.465	6.565	25,000	162,633	6.5053	6.470	6.465	6.650	6.465	6.565	25,000	6.5053	-0.38%
2024-05-30	6.495	6.465	6.650	6.465	6.645	176,250	1,146,082	6.5026	6.495	6.465	6.650	6.465	6.645	176,250	6.5026	0.54%
2024-05-29	6.460	6.360	6.490	6.485	6.485	30,000	194,550	6.4850	6.460	6.360	6.490	6.485	6.485	30,000	6.4850	0.31%
2024-05-28	6.440	6.360	6.445	-	-	0	0	-	6.440	6.360	6.445	-	-	0	-	-0.23%
2024-05-27	6.455	6.360	7.220	-	-	0	0	-	6.455	6.360	7.220	-	-	0	-	0.39%
2024-05-24	6.430	6.360	6.445	6.430	6.510	32,000	205,920	6.4350	6.430	6.360	6.445	6.430	6.510	32,000	6.4350	-1.91%
2024-05-23	6.555	6.510	-	6.585	6.585	302	1,988	6.5828	6.555	6.510	-	6.585	6.585	302	6.5828	-1.35%
2024-05-22	6.645	6.360	-	-	-	0	0	-	6.645	6.360	-	-	-	0	-	0.00%
2024-05-21	6.645	6.360	-	-	-	0	0	-	6.645	6.360	-	-	-	0	-	-1.19%
2024-05-20	6.725	6.360	-	-	-	0	0	-	6.725	6.360	-	-	-	0	-	-0.07%
2024-05-17	6.730	6.625	-	6.625	6.625	15,750	104,343	6.6250	6.730	6.625	-	6.625	6.625	15,750	6.6250	0.67%
2024-05-16	6.685	6.360	-	6.700	6.700	3,000	20,100	6.7000	6.685	6.360	-	6.700	6.700	3,000	6.7000	-0.89%
2024-05-14	6.745	6.360	-	-	-	0	0	-	6.745	6.360	-	-	-	0	-	0.30%
2024-05-13	6.725	6.360	-	6.725	6.725	6,250	42,031	6.7250	6.725	6.360	-	6.725	6.725	6,250	6.7250	-0.96%
2024-05-10	6.790	6.360	-	6.790	6.810	1,250	8,492	6.7936	6.790	6.360	-	6.790	6.810	1,250	6.7936	-1.24%
2024-05-09	6.875	6.360	-	-	-	0	0	-	6.875	6.360	-	-	-	0	-	1.03%
2024-05-08	6.805	6.360	-	6.835	6.865	62,156	426,673	6.8646	6.805	6.360	-	6.835	6.865	62,156	6.8646	-1.02%
2024-05-07	6.875	6.360	-	6.870	6.875	32,000	219,997	6.8749	6.875	6.360	-	6.870	6.875	32,000	6.8749	-0.07%
2024-05-06	6.880	6.360	-	6.880	6.880	5,000	34,400	6.8800	6.880	6.360	-	6.880	6.880	5,000	6.8800	0.81%
2024-05-03	6.825	6.825	-	6.810	6.820	71,000	483,840	6.8146	6.825	6.825	-	6.810	6.820	71,000	6.8146	1.56%
2024-05-02	6.720	6.360	-	6.650	6.680	1,500	10,012	6.6747	6.720	6.360	-	6.650	6.680	1,500	6.6747	0.60%
2024-04-30	6.680	6.360	-	-	-	0	0	-	6.680	6.360	-	-	-	0	-	-0.37%
2024-04-29	6.705	6.500	-	6.500	6.500	100,000	650,000	6.5000	6.705	6.500	-	6.500	6.500	100,000	6.5000	3.15%
2024-04-26	6.500	6.500	-	6.410	6.440	3,000	19,267	6.4223	6.500	6.500	-	6.410	6.440	3,000	6.4223	1.96%
2024-04-25	6.375	-	-	6.375	6.375	500	3,187	6.3740	6.375	-	-	6.375	6.375	500	6.3740	0.47%
2024-04-24	6.345	6.040	-	-	-	0	0	-	6.345	6.040	-	-	-	0	-	0.32%
2024-04-23	6.325	6.040	-	6.310	6.310	314	1,981	6.3089	6.325	6.040	-	6.310	6.310	314	6.3089	0.08%
2024-04-22	6.320	6.040	-	-	-	0	0	-	6.320	6.040	-	-	-	0	-	0.48%
2024-04-19	6.290	6.200	-	6.290	6.315	1,750	11,020	6.2971	6.290	6.200	-	6.290	6.315	1,750	6.2971	-1.80%
2024-04-18	6.405	6.200	-	6.450	6.450	250	1,612	6.4480	6.405	6.200	-	6.450	6.450	250	6.4480	-0.39%
2024-04-17	6.430	-	-	6.335	6.430	71,250	451,487	6.3367	6.430	-	-	6.335	6.430	71,250	6.3367	2.72%
2024-04-16	6.260	-	-	-	-	0	0	-	6.260	-	-	-	-	0	-	-2.19%
2024-04-15	6.400	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	0.63%
2024-04-12	6.360	-	-	-	-	0	0	-	6.360	-	-	-	-	0	-	-0.86%
2024-04-11	6.415	-	-	-	-	0	0	-	6.415	-	-	-	-	0	-	-0.08%
2024-04-10	6.420	-	-	-	-	0	0	-	6.420	-	-	-	-	0	-	-1.31%
2024-04-09	6.505	6.210	-	6.450	6.470	9,944	64,154	6.4515	6.505	6.210	-	6.450	6.470	9,944	6.4515	0.85%
2024-04-08	6.450	6.210	-	-	-	0	0	-	6.450	6.210	-	-	-	0	-	-1.60%
2024-04-05	6.555	6.210	6.585	-	-	0	0	-	6.555	6.210	6.585	-	-	0	-	0.00%
2024-04-03	6.555	-	-	-	-	0	0	-	6.555	-	-	-	-	0	-	-0.46%
2024-04-02	6.585	6.100	-	6.585	6.585	750	4,938	6.5840	6.585	6.100	-	6.585	6.585	750	6.5840	2.01%
2024-03-28	6.455	6.100	6.565	6.455	6.455	30,000	193,650	6.4550	6.455	6.100	6.565	6.455	6.455	30,000	6.4550	1.33%
2024-03-27	6.370	6.100	-	6.370	6.480	65,750	425,333	6.4689	6.370	6.100	-	6.370	6.480	65,750	6.4689	-2.90%
2024-03-26	6.560	6.100	-	6.560	6.560	32,750	214,840	6.5600	6.560	6.100	-	6.560	6.560	32,750	6.5600	-0.53%
2024-03-25	6.595	6.100	-	6.650	6.650	5,000	33,250	6.6500	6.595	6.100	-	6.650	6.650	5,000	6.6500	-1.57%
2024-03-22	6.700	6.640	-	-	-	0	0	-	6.700	6.640	-	-	-	0	-	-2.05%
2024-03-21	6.840	6.100	-	6.870	6.870	289	1,985	6.8685	6.840	6.100	-	6.870	6.870	289	6.8685	-0.15%
2024-03-20	6.850	6.100	-	-	-	0	0	-	6.850	6.100	-	-	-	0	-	0.00%
2024-03-19	6.850	6.100	-	6.855	6.880	37,500	257,993	6.8798	6.850	6.100	-	6.855	6.880	37,500	6.8798	-1.01%
2024-03-18	6.920	6.920	-	-	-	0	0	-	6.920	6.920	-	-	-	0	-	1.76%
2024-03-15	6.800	6.100	-	6.725	6.730	108,250	728,361	6.7285	6.800	6.100	-	6.725	6.730	108,250	6.7285	0.00%
2024-03-14	6.800	6.500	-	6.800	6.800	1,500	10,200	6.8000	6.800	6.500	-	6.800	6.800	1,500	6.8000	-0.73%
2024-03-13	6.850	6.100	-	-	-	0	0	-	6.850	6.100	-	-	-	0	-	-0.22%
2024-03-12	6.865	6.100	-	-	-	0	0	-	6.865	6.100	-	-	-	0	-	1.18%
2024-03-11	6.785	6.525	-	-	-	0	0	-	6.785	6.525	-	-	-	0	-	3.83%
2024-03-08	6.535	6.100	-	6.535	6.535	33,000	215,655	6.5350	6.535	6.100	-	6.535	6.535	33,000	6.5350	0.62%
2024-03-07	6.495	6.100	-	6.495	6.645	3,676	24,376	6.6311	6.495	6.100	-	6.495	6.645	3,676	6.6311	-2.26%
2024-03-06	6.645	6.100	-	-	-	0	0	-	6.645	6.100	-	-	-	0	-	0.00%
2024-03-05	6.645	6.100	-	6.645	6.680	102,500	682,162	6.6552	6.645	6.100	-	6.645	6.680	102,500	6.6552	-0.67%
2024-03-04	6.690	-	-	6.635	6.645	42,750	283,838	6.6395	6.690	-	-	6.635	6.645	42,750	6.6395	0.68%
2024-03-01	6.645	6.565	-	-	-	0	0	-	6.645	6.565	-	-	-	0	-	0.99%
2024-02-29	6.580	6.480	-	-	-	0	0	-	6.580	6.480	-	-	-	0	-	2.89%
2024-02-28	6.395	6.385	-	6.640	6.685	163,750	1,091,721	6.6670	6.395	6.385	-	6.640	6.685	163,750	6.6670	-2.66%
2024-02-27	6.570	6.100	-	6.475	6.475	43,500	281,662	6.4750	6.570	6.100	-	6.475	6.475	43,500	6.4750	1.94%
2024-02-26	6.445	6.100	-	6.445	6.445	7,500	48,337	6.4449	6.445	6.100	-	6.445	6.445	7,500	6.4449	0.86%
2024-02-23	6.390	6.320	-	6.350	6.370	33,312	212,134	6.3681	6.390	6.320	-	6.350	6.370	33,312	6.3681	0.16%
2024-02-22	6.380	6.100	-	6.365	6.380	33,500	213,280	6.3666	6.380	6.100	-	6.365	6.380	33,500	6.3666	0.31%
2024-02-21	6.360	6.100	6.500	6.250	6.450	61,000	387,380	6.3505	6.360	6.100	6.500	6.250	6.450	61,000	6.3505	1.52%
2024-02-20	6.265	-	-	6.235	6.265	40,750	254,398	6.2429	6.265	-	-	6.235	6.265	40,750	6.2429	0.16%
2024-02-19	6.255	-	-	-	-	0	0	-	6.255	-	-	-	-	0	-	-1.34%
2024-02-16	6.340	-	-	6.265	6.305	40,677	255,685	6.2857	6.340	-	-	6.265	6.305	40,677	6.2857	1.85%
2024-02-15	6.225	-	6.265	6.160	6.160	250	1,540	6.1600	6.225	-	6.265	6.160	6.160	250	6.1600	0.24%
2024-02-14	6.210	-	-	6.115	6.115	1,000	6,115	6.1150	6.210	-	-	6.115	6.115	1,000	6.1150	0.16%
2024-02-09	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	-0.72%
2024-02-08	6.245	-	-	6.300	6.310	30,250	190,577	6.3001	6.245	-	-	6.300	6.310	30,250	6.3001	1.54%
2024-02-07	6.150	-	-	6.015	6.195	8,974	54,850	6.1121	6.150	-	-	6.015	6.195	8,974	6.1121	3.71%
2024-02-06	5.930	-	-	5.700	5.865	7,750	44,328	5.7197	5.930	-	-	5.700	5.865	7,750	5.7197	7.72%
2024-02-05	5.505	-	-	5.400	5.405	15,000	81,025	5.4017	5.505	-	-	5.400	5.405	15,000	5.4017	-2.82%
2024-02-02	5.665	-	-	5.765	5.770	354,000	2,042,030	5.7684	5.665	-	-	5.765	5.770	354,000	5.7684	-2.83%
2024-02-01	5.830	-	-	5.835	5.835	30,000	175,050	5.8350	5.830	-	-	5.835	5.835	30,000	5.8350	0.34%
2024-01-31	5.810	-	-	5.815	5.815	750	4,361	5.8147	5.810	-	-	5.815	5.815	750	5.8147	-2.11%
2024-01-30	5.935	-	-	6.000	6.050	9,500	57,225	6.0237	5.935	-	-	6.000	6.050	9,500	6.0237	-2.63%
2024-01-29	6.095	-	-	6.230	6.230	4,500	28,035	6.2300	6.095	-	-	6.230	6.230	4,500	6.2300	-2.48%
2024-01-26	6.250	-	-	6.250	6.385	278,500	1,753,885	6.2976	6.250	-	-	6.250	6.385	278,500	6.2976	-3.10%
2024-01-25	6.450	-	-	-	-	1,250	8,037	6.4296	6.450	-	-	-	-	1,250	6.4296	1.34%
2024-01-24	6.365	6.100	-	6.165	6.275	78,250	485,728	6.2074	6.365	6.100	-	6.165	6.275	78,250	6.2074	1.43%
2024-01-23	6.275	6.200	-	6.195	6.320	73,250	455,961	6.2247	6.275	6.200	-	6.195	6.320	73,250	6.2247	1.29%
2024-01-22	6.195	6.080	-	6.165	6.370	81,311	502,471	6.1796	6.195	6.080	-	6.165	6.370	81,311	6.1796	-3.65%
2024-01-19	6.430	-	6.520	-	-	0	0	-	6.430	-	6.520	-	-	0	-	0.00%
2024-01-18	6.430	-	-	6.400	6.400	10,000	64,000	6.4000	6.430	-	-	6.400	6.400	10,000	6.4000	0.00%
2024-01-17	6.430	-	6.455	6.490	6.635	10,000	65,395	6.5395	6.430	-	6.455	6.490	6.635	10,000	6.5395	-2.94%
2024-01-16	6.625	-	6.630	-	-	0	0	-	6.625	-	6.630	-	-	0	-	-0.08%
2024-01-15	6.630	6.600	6.680	-	-	0	0	-	6.630	6.600	6.680	-	-	0	-	-0.75%
2024-01-12	6.680	-	-	6.705	6.705	1,000	6,705	6.7050	6.680	-	-	6.705	6.705	1,000	6.7050	-0.37%
2024-01-11	6.705	-	-	6.625	6.625	500	3,312	6.6240	6.705	-	-	6.625	6.625	500	6.6240	1.51%
2024-01-10	6.605	6.605	-	-	-	334	2,135	6.3922	6.605	6.605	-	-	-	334	6.3922	0.00%
2024-01-09	6.605	-	-	6.605	6.660	4,500	29,750	6.6111	6.605	-	-	6.605	6.660	4,500	6.6111	-0.75%
2024-01-08	6.655	-	6.810	6.720	6.720	667	4,482	6.7196	6.655	-	6.810	6.720	6.720	667	6.7196	-1.99%
2024-01-05	6.790	-	6.890	6.800	6.800	10,000	68,000	6.8000	6.790	-	6.890	6.800	6.800	10,000	6.8000	-1.38%
2024-01-04	6.885	-	-	-	-	0	0	-	6.885	-	-	-	-	0	-	-1.57%
2024-01-03	6.995	-	-	7.000	7.000	40,000	280,000	7.0000	6.995	-	-	7.000	7.000	40,000	7.0000	-0.99%
2024-01-02	7.065	7.000	-	7.100	7.130	387,000	2,756,057	7.1216	7.065	7.000	-	7.100	7.130	387,000	7.1216	-1.40%
2023-12-29	7.165	-	-	7.110	7.170	149,250	1,068,077	7.1563	7.165	-	-	7.110	7.170	149,250	7.1563	0.77%
2023-12-28	7.110	-	-	-	-	0	0	-	7.110	-	-	-	-	0	-	2.97%
2023-12-27	6.905	-	-	-	-	0	0	-	6.905	-	-	-	-	0	-	-0.07%
2023-12-22	6.910	-	-	6.910	6.910	6,250	43,187	6.9099	6.910	-	-	6.910	6.910	6,250	6.9099	-0.29%
2023-12-21	6.930	-	-	6.870	6.935	54,039	374,172	6.9241	6.930	-	-	6.870	6.935	54,039	6.9241	0.80%
2023-12-20	6.875	-	6.915	6.900	6.900	5,250	36,225	6.9000	6.875	-	6.915	6.900	6.900	5,250	6.9000	-0.87%
2023-12-19	6.935	-	-	6.935	6.935	2,750	19,071	6.9349	6.935	-	-	6.935	6.935	2,750	6.9349	-0.14%
2023-12-18	6.945	6.895	-	-	-	0	0	-	6.945	6.895	-	-	-	0	-	-1.84%
2023-12-15	7.075	-	-	-	-	0	0	-	7.075	-	-	-	-	0	-	-0.14%
2023-12-14	7.085	-	-	-	-	0	0	-	7.085	-	-	-	-	0	-	0.00%
2023-12-13	7.085	-	-	-	-	0	0	-	7.085	-	-	-	-	0	-	-1.05%
2023-12-12	7.160	-	-	7.165	7.165	500	3,582	7.1640	7.160	-	-	7.165	7.165	500	7.1640	-0.14%
2023-12-11	7.170	7.020	-	7.020	7.170	8,000	57,210	7.1513	7.170	7.020	-	7.020	7.170	8,000	7.1513	1.06%
2023-12-08	7.095	-	-	7.095	7.095	1,500	10,642	7.0947	7.095	-	-	7.095	7.095	1,500	7.0947	0.35%
2023-12-07	7.070	7.070	-	7.035	7.060	6,385	44,938	7.0381	7.070	7.070	-	7.035	7.060	6,385	7.0381	-0.77%
2023-12-06	7.125	7.100	-	7.140	7.140	5,000	35,700	7.1400	7.125	7.100	-	7.140	7.140	5,000	7.1400	0.56%
2023-12-05	7.085	-	-	-	-	0	0	-	7.085	-	-	-	-	0	-	-2.01%
2023-12-04	7.230	-	-	-	-	0	0	-	7.230	-	-	-	-	0	-	-0.82%
2023-12-01	7.290	-	7.400	-	-	0	0	-	7.290	-	7.400	-	-	0	-	0.00%
2023-11-30	7.290	-	7.400	7.280	7.290	47,500	346,105	7.2864	7.290	-	7.400	7.280	7.290	47,500	7.2864	-0.21%
2023-11-29	7.305	-	7.400	-	-	0	0	-	7.305	-	7.400	-	-	0	-	0.00%
2023-11-28	7.305	-	7.400	7.305	7.305	1,000	7,305	7.3050	7.305	-	7.400	7.305	7.305	1,000	7.3050	0.69%
2023-11-27	7.255	-	-	-	-	0	0	-	7.255	-	-	-	-	0	-	0.00%
2023-11-24	7.255	-	-	7.255	7.295	6,250	45,403	7.2645	7.255	-	-	7.255	7.295	6,250	7.2645	-1.96%
2023-11-23	7.400	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	1.09%
2023-11-22	7.320	-	-	7.400	7.400	500	3,700	7.4000	7.320	-	-	7.400	7.400	500	7.4000	-1.48%
2023-11-21	7.430	-	7.600	7.495	7.500	2,765	20,736	7.4995	7.430	-	7.600	7.495	7.500	2,765	7.4995	0.27%
2023-11-20	7.410	7.330	7.500	7.345	7.395	6,429,500	47,208,906	7.3425	7.410	7.330	7.500	7.345	7.395	6,429,500	7.3425	1.51%
2023-11-17	7.300	-	7.500	-	-	0	0	-	7.300	-	7.500	-	-	0	-	0.14%
2023-11-16	7.290	-	7.500	7.400	7.400	6,750	49,950	7.4000	7.290	-	7.500	7.400	7.400	6,750	7.4000	-1.75%
2023-11-15	7.420	-	7.500	7.420	7.420	1,000	7,420	7.4200	7.420	-	7.500	7.420	7.420	1,000	7.4200	1.64%
2023-11-14	7.300	-	7.500	-	-	0	0	-	7.300	-	7.500	-	-	0	-	0.00%
2023-11-13	7.300	-	7.500	7.265	7.265	10,000	72,650	7.2650	7.300	-	7.500	7.265	7.265	10,000	7.2650	0.48%
2023-11-10	7.265	-	-	7.265	7.265	30,000	217,950	7.2650	7.265	-	-	7.265	7.265	30,000	7.2650	-1.02%
2023-11-09	7.340	-	-	7.340	7.340	2,000	14,680	7.3400	7.340	-	-	7.340	7.340	2,000	7.3400	-0.41%
2023-11-08	7.370	-	-	7.365	7.365	750	5,523	7.3640	7.370	-	-	7.365	7.365	750	7.3640	0.34%
2023-11-07	7.345	-	7.390	7.345	7.360	859	6,318	7.3551	7.345	-	7.390	7.345	7.360	859	7.3551	-0.34%
2023-11-06	7.370	-	7.400	-	-	0	0	-	7.370	-	7.400	-	-	0	-	3.29%
2023-11-03	7.135	-	-	-	-	0	0	-	7.135	-	-	-	-	0	-	1.21%
2023-11-02	7.050	-	-	-	-	0	0	-	7.050	-	-	-	-	0	-	-1.05%
2023-11-01	7.125	-	-	7.135	7.135	1,250	8,918	7.1344	7.125	-	-	7.135	7.135	1,250	7.1344	-0.21%
2023-10-31	7.140	-	-	7.140	7.140	11,500	82,110	7.1400	7.140	-	-	7.140	7.140	11,500	7.1400	-0.63%
2023-10-30	7.185	-	-	7.100	7.125	315,500	2,243,597	7.1112	7.185	-	-	7.100	7.125	315,500	7.1112	2.06%
2023-10-27	7.040	-	-	7.030	7.035	5,000	35,163	7.0326	7.040	-	-	7.030	7.035	5,000	7.0326	3.00%
2023-10-26	6.835	-	-	6.750	6.750	6,750	45,562	6.7499	6.835	-	-	6.750	6.750	6,750	6.7499	0.44%
2023-10-25	6.805	-	6.870	6.790	6.840	325,000	2,214,892	6.8151	6.805	-	6.870	6.790	6.840	325,000	6.8151	-0.95%
2023-10-24	6.870	-	7.000	6.865	6.885	8,038	55,186	6.8656	6.870	-	7.000	6.865	6.885	8,038	6.8656	-0.65%
2023-10-20	6.915	-	6.985	6.970	6.970	500	3,485	6.9700	6.915	-	6.985	6.970	6.970	500	6.9700	-1.50%
2023-10-19	7.020	-	7.105	7.020	7.085	6,000	42,445	7.0742	7.020	-	7.105	7.020	7.085	6,000	7.0742	-1.06%
2023-10-18	7.095	-	7.155	7.100	7.100	250	1,775	7.1000	7.095	-	7.155	7.100	7.100	250	7.1000	-1.25%
2023-10-17	7.185	-	-	7.185	7.185	250	1,796	7.1840	7.185	-	-	7.185	7.185	250	7.1840	-0.14%
2023-10-16	7.195	-	-	7.200	7.300	16,000	116,205	7.2628	7.195	-	-	7.200	7.300	16,000	7.2628	-2.11%
2023-10-13	7.350	-	7.370	-	-	0	0	-	7.350	-	7.370	-	-	0	-	-0.54%
2023-10-12	7.390	7.390	7.445	-	-	0	0	-	7.390	7.390	7.445	-	-	0	-	0.61%
2023-10-11	7.345	-	7.425	-	-	0	0	-	7.345	-	7.425	-	-	0	-	0.75%
2023-10-10	7.290	-	-	7.290	7.380	77,250	565,605	7.3217	7.290	-	-	7.290	7.380	77,250	7.3217	-1.09%
2023-10-09	7.370	-	-	7.390	7.390	607	4,485	7.3888	7.370	-	-	7.390	7.390	607	7.3888	0.00%
2023-10-06	7.370	7.250	8.200	7.370	7.370	7,500	55,275	7.3700	7.370	7.250	8.200	7.370	7.370	7,500	7.3700	1.52%
2023-10-05	7.260	-	8.200	-	-	0	0	-	7.260	-	8.200	-	-	0	-	0.00%
2023-10-04	7.260	-	8.200	-	-	0	0	-	7.260	-	8.200	-	-	0	-	-0.89%
2023-10-03	7.325	-	8.200	7.520	7.520	250	1,880	7.5200	7.325	-	8.200	7.520	7.520	250	7.5200	-2.14%
2023-09-29	7.485	-	7.625	7.480	7.620	30,250	226,305	7.4812	7.485	-	7.625	7.480	7.620	30,250	7.4812	1.70%
2023-09-28	7.360	-	8.200	-	-	0	0	-	7.360	-	8.200	-	-	0	-	0.00%
2023-09-27	7.360	-	8.200	-	-	0	0	-	7.360	-	8.200	-	-	0	-	1.10%
2023-09-26	7.280	-	8.200	7.280	7.340	7,500	54,930	7.3240	7.280	-	8.200	7.280	7.340	7,500	7.3240	-0.61%
2023-09-25	7.325	-	8.200	7.325	7.325	1,500	10,987	7.3247	7.325	-	8.200	7.325	7.325	1,500	7.3247	-0.68%
2023-09-22	7.375	-	8.200	-	-	0	0	-	7.375	-	8.200	-	-	0	-	1.86%
2023-09-21	7.240	-	7.240	7.265	7.265	341	2,477	7.2639	7.240	-	7.240	7.265	7.265	341	7.2639	-0.82%
2023-09-20	7.300	-	8.200	-	-	0	0	-	7.300	-	8.200	-	-	0	-	-1.15%
2023-09-19	7.385	-	8.200	-	-	0	0	-	7.385	-	8.200	-	-	0	-	-0.54%
2023-09-18	7.425	-	8.200	-	-	0	0	-	7.425	-	8.200	-	-	0	-	0.00%
2023-09-15	7.425	-	8.200	-	-	0	0	-	7.425	-	8.200	-	-	0	-	0.00%
2023-09-14	7.425	-	7.425	-	-	0	0	-	7.425	-	7.425	-	-	0	-	-0.47%
2023-09-13	7.460	-	8.200	-	-	0	0	-	7.460	-	8.200	-	-	0	-	-0.86%
2023-09-12	7.525	-	8.200	7.525	7.550	2,750	20,737	7.5407	7.525	-	8.200	7.525	7.550	2,750	7.5407	-0.46%
2023-09-11	7.560	-	8.200	7.560	7.560	250	1,890	7.5600	7.560	-	8.200	7.560	7.560	250	7.5600	1.48%
2023-09-07	7.450	-	8.200	7.515	7.530	845	6,359	7.5254	7.450	-	8.200	7.515	7.530	845	7.5254	-1.97%
2023-09-06	7.600	-	8.200	7.600	7.640	2,250	17,150	7.6222	7.600	-	8.200	7.600	7.640	2,250	7.6222	-0.85%
2023-09-05	7.665	-	7.800	-	-	0	0	-	7.665	-	7.800	-	-	0	-	0.00%
2023-09-04	7.665	-	7.800	7.610	7.610	50,000	380,500	7.6100	7.665	-	7.800	7.610	7.610	50,000	7.6100	0.72%
2023-08-31	7.610	-	8.750	7.610	7.610	250	1,902	7.6080	7.610	-	8.750	7.610	7.610	250	7.6080	0.00%
2023-08-30	7.610	-	7.800	-	-	11,000	84,590	7.6900	7.610	-	7.800	-	-	11,000	7.6900	0.73%
2023-08-29	7.555	-	7.595	7.455	7.555	17,750	133,763	7.5359	7.555	-	7.595	7.455	7.555	17,750	7.5359	2.79%
2023-08-28	7.350	-	7.425	7.350	7.545	2,250	16,683	7.4147	7.350	-	7.425	7.350	7.545	2,250	7.4147	0.07%
2023-08-25	7.345	-	-	7.345	7.385	58,250	428,606	7.3580	7.345	-	-	7.345	7.385	58,250	7.3580	-1.54%
2023-08-24	7.460	7.405	-	7.305	7.460	14,048	105,064	7.4789	7.460	7.405	-	7.305	7.460	14,048	7.4789	2.40%
2023-08-23	7.285	-	-	7.275	7.290	4,000	29,118	7.2795	7.285	-	-	7.275	7.290	4,000	7.2795	-1.95%
2023-08-22	7.430	-	-	7.385	7.430	2,892,040	21,471,099	7.4242	7.430	-	-	7.385	7.430	2,892,040	7.4242	-0.60%
2023-08-21	7.475	-	7.550	7.555	7.570	3,709	27,788	7.4920	7.475	-	7.550	7.555	7.570	3,709	7.4920	-1.52%
2023-08-18	7.590	-	7.600	7.600	7.655	5,500	42,020	7.6400	7.590	-	7.600	7.600	7.655	5,500	7.6400	-0.33%
2023-08-17	7.615	-	8.750	7.615	7.615	750	5,711	7.6147	7.615	-	8.750	7.615	7.615	750	7.6147	-0.26%
2023-08-16	7.635	-	7.640	7.650	7.690	15,500	118,705	7.6584	7.635	-	7.640	7.650	7.690	15,500	7.6584	-0.59%
2023-08-15	7.680	-	7.780	7.640	7.745	6,250	48,177	7.7083	7.680	-	7.780	7.640	7.745	6,250	7.7083	-1.29%
2023-08-14	7.780	-	8.750	7.700	7.700	500	3,850	7.7000	7.780	-	8.750	7.700	7.700	500	7.7000	-1.21%
2023-08-11	7.875	-	8.115	7.875	7.875	250	1,968	7.8720	7.875	-	8.115	7.875	7.875	250	7.8720	-1.99%
2023-08-10	8.035	-	8.750	8.020	8.020	1,000	8,020	8.0200	8.035	-	8.750	8.020	8.020	1,000	8.0200	-0.06%
2023-08-09	8.040	-	8.100	8.030	8.040	33,500	269,305	8.0390	8.040	-	8.100	8.030	8.040	33,500	8.0390	0.82%
2023-08-08	7.975	-	8.750	7.975	8.000	23,750	189,450	7.9768	7.975	-	8.750	7.975	8.000	23,750	7.9768	-0.87%
2023-08-07	8.045	8.000	8.105	8.045	8.105	17,176	138,258	8.0495	8.045	8.000	8.105	8.045	8.105	17,176	8.0495	-1.29%
2023-08-04	8.150	-	8.750	-	-	0	0	-	8.150	-	8.750	-	-	0	-	0.74%
2023-08-03	8.090	8.080	8.750	8.060	8.105	1,162,800	9,381,977	8.0684	8.090	8.080	8.750	8.060	8.105	1,162,800	8.0684	-0.19%
2023-08-02	8.105	-	8.115	-	-	0	0	-	8.105	-	8.115	-	-	0	-	-0.43%
2023-08-01	8.140	8.060	8.750	8.115	8.420	16,250	132,732	8.1681	8.140	8.060	8.750	8.115	8.420	16,250	8.1681	-1.03%
2023-07-31	8.225	-	8.240	8.240	8.260	31,000	255,460	8.2406	8.225	-	8.240	8.240	8.260	31,000	8.2406	0.86%
2023-07-28	8.155	-	8.155	8.020	8.155	73,750	596,652	8.0902	8.155	-	8.155	8.020	8.155	73,750	8.0902	1.18%
2023-07-27	8.060	-	8.750	8.060	8.165	65,250	528,913	8.1059	8.060	-	8.750	8.060	8.165	65,250	8.1059	-0.62%
2023-07-26	8.110	-	8.750	8.110	8.110	3,250	26,357	8.1098	8.110	-	8.750	8.110	8.110	3,250	8.1098	-0.12%
2023-07-25	8.120	-	8.750	8.090	8.125	62,000	502,826	8.1101	8.120	-	8.750	8.090	8.125	62,000	8.1101	2.40%
2023-07-24	7.930	-	7.960	-	-	0	0	-	7.930	-	7.960	-	-	0	-	-1.18%
2023-07-21	8.025	-	8.750	8.005	8.090	29,180	233,652	8.0073	8.025	-	8.750	8.005	8.090	29,180	8.0073	0.31%
2023-07-20	8.000	-	8.750	8.030	8.095	1,809,750	14,541,353	8.0350	8.000	-	8.750	8.030	8.095	1,809,750	8.0350	0.63%
2023-07-19	7.950	-	8.160	7.950	8.000	2,414,750	19,221,942	7.9602	7.950	-	8.160	7.950	8.000	2,414,750	7.9602	-1.73%
2023-07-18	8.090	-	8.120	8.075	8.160	214,250	1,732,261	8.0852	8.090	-	8.120	8.075	8.160	214,250	8.0852	-1.70%
2023-07-14	8.230	-	-	8.230	8.230	1,000	8,230	8.2300	8.230	-	-	8.230	8.230	1,000	8.2300	0.00%
2023-07-13	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	1.29%
2023-07-12	8.125	-	8.185	8.125	8.135	2,000	16,252	8.1260	8.125	-	8.185	8.125	8.135	2,000	8.1260	0.06%
2023-07-11	8.120	-	8.185	8.050	8.150	52,500	427,660	8.1459	8.120	-	8.185	8.050	8.150	52,500	8.1459	1.18%
2023-07-10	8.025	-	-	-	-	0	0	-	8.025	-	-	-	-	0	-	0.88%
2023-07-07	7.955	-	-	7.975	7.995	21,937	175,374	7.9944	7.955	-	-	7.975	7.995	21,937	7.9944	-0.81%
2023-07-06	8.020	-	-	8.025	8.105	34,250	275,178	8.0344	8.020	-	-	8.025	8.105	34,250	8.0344	-1.23%
2023-07-05	8.120	-	8.195	8.135	8.135	500	4,067	8.1340	8.120	-	8.195	8.135	8.135	500	8.1340	-1.16%
2023-07-04	8.215	8.050	8.220	8.150	8.215	232,000	1,896,638	8.1752	8.215	8.050	8.220	8.150	8.215	232,000	8.1752	1.67%
2023-07-03	8.080	8.050	8.180	8.070	8.130	214,000	1,730,817	8.0879	8.080	8.050	8.180	8.070	8.130	214,000	8.0879	0.44%
2023-06-30	8.045	-	-	8.045	8.045	12,250	98,303	8.0247	8.045	-	-	8.045	8.045	12,250	8.0247	0.81%
2023-06-29	7.980	-	-	7.950	7.985	53,250	425,166	7.9843	7.980	-	-	7.950	7.985	53,250	7.9843	0.44%
2023-06-28	7.945	-	-	7.925	8.000	27,500	217,975	7.9264	7.945	-	-	7.925	8.000	27,500	7.9264	-0.69%
2023-06-27	8.000	7.995	-	7.900	7.970	4,500	35,880	7.9733	8.000	7.995	-	7.900	7.970	4,500	7.9733	0.88%
2023-06-26	7.930	-	-	7.930	7.945	1,500	11,902	7.9347	7.930	-	-	7.930	7.945	1,500	7.9347	-0.88%
2023-06-23	8.000	-	8.100	7.945	8.000	16,500	131,778	7.9865	8.000	-	8.100	7.945	8.000	16,500	7.9865	-1.36%
2023-06-21	8.110	-	9.500	8.110	8.230	3,173	25,832	8.1412	8.110	-	9.500	8.110	8.230	3,173	8.1412	-2.76%
2023-06-20	8.340	-	9.500	8.325	8.375	10,000	83,287	8.3287	8.340	-	9.500	8.325	8.375	10,000	8.3287	0.30%
2023-06-19	8.315	-	9.500	8.295	8.310	5,000	41,497	8.2994	8.315	-	9.500	8.295	8.310	5,000	8.2994	-0.36%
2023-06-16	8.345	-	9.500	8.345	8.425	65,500	551,070	8.4133	8.345	-	9.500	8.345	8.425	65,500	8.4133	0.66%
2023-06-15	8.290	8.275	-	8.255	8.300	41,000	339,291	8.2754	8.290	8.275	-	8.255	8.300	41,000	8.2754	1.91%
2023-06-14	8.135	-	-	8.135	8.300	1,250	10,292	8.2336	8.135	-	-	8.135	8.300	1,250	8.2336	0.87%
2023-06-13	8.065	-	-	7.995	7.995	1,250	9,993	7.9944	8.065	-	-	7.995	7.995	1,250	7.9944	0.44%
2023-06-12	8.030	-	-	-	-	0	0	-	8.030	-	-	-	-	0	-	0.00%
2023-06-09	8.030	-	-	-	-	0	0	-	8.030	-	-	-	-	0	-	0.75%
2023-06-08	7.970	-	-	7.970	7.970	750	5,977	7.9693	7.970	-	-	7.970	7.970	750	7.9693	-1.06%
2023-06-07	8.055	-	-	8.055	8.200	5,925	48,160	8.1283	8.055	-	-	8.055	8.200	5,925	8.1283	-0.98%
2023-06-06	8.135	-	-	8.170	8.315	12,000	98,558	8.2132	8.135	-	-	8.170	8.315	12,000	8.2132	-1.27%
2023-06-05	8.240	-	9.500	8.235	8.245	7,000	57,655	8.2364	8.240	-	9.500	8.235	8.245	7,000	8.2364	-1.08%
2023-06-02	8.330	-	-	8.300	8.350	24,000	199,520	8.3133	8.330	-	-	8.300	8.350	24,000	8.3133	1.03%
2023-06-01	8.245	-	-	8.195	8.320	111,000	918,942	8.2788	8.245	-	-	8.195	8.320	111,000	8.2788	0.67%
2023-05-31	8.190	-	8.300	8.155	8.235	19,500	160,098	8.2102	8.190	-	8.300	8.155	8.235	19,500	8.2102	-0.43%
2023-05-30	8.225	-	8.300	8.145	8.260	65,500	538,820	8.2263	8.225	-	8.300	8.145	8.260	65,500	8.2263	0.12%
2023-05-29	8.215	8.180	8.300	8.180	8.230	25,200	207,022	8.2152	8.215	8.180	8.300	8.180	8.230	25,200	8.2152	0.61%
2023-05-25	8.165	-	8.300	8.165	8.225	1,000	8,186	8.1860	8.165	-	8.300	8.165	8.225	1,000	8.1860	-0.73%
2023-05-24	8.225	-	8.300	8.195	8.195	1,000	8,195	8.1950	8.225	-	8.300	8.195	8.195	1,000	8.1950	-0.72%
2023-05-23	8.285	-	8.375	8.335	8.375	9,500	79,242	8.3413	8.285	-	8.375	8.335	8.375	9,500	8.3413	-1.13%
2023-05-22	8.380	-	9.500	8.350	8.415	11,412	95,480	8.3666	8.380	-	9.500	8.350	8.415	11,412	8.3666	0.24%
2023-05-19	8.360	-	9.500	8.340	8.365	5,000	41,806	8.3612	8.360	-	9.500	8.340	8.365	5,000	8.3612	-0.06%
2023-05-18	8.365	-	9.500	8.390	8.390	250	2,097	8.3880	8.365	-	9.500	8.390	8.390	250	8.3880	-0.06%
2023-05-17	8.370	-	9.500	8.360	8.435	2,061,500	17,239,565	8.3626	8.370	-	9.500	8.360	8.435	2,061,500	8.3626	-1.01%
2023-05-16	8.455	-	9.500	8.455	8.470	28,500	241,052	8.4580	8.455	-	9.500	8.455	8.470	28,500	8.4580	-0.29%
2023-05-15	8.480	-	9.500	8.405	8.445	5,000	42,117	8.4234	8.480	-	9.500	8.405	8.445	5,000	8.4234	0.00%
2023-05-12	8.480	8.440	9.500	-	-	0	0	-	8.480	8.440	9.500	-	-	0	-	-1.34%
2023-05-11	8.595	-	9.500	8.620	8.620	250	2,155	8.6200	8.595	-	9.500	8.620	8.620	250	8.6200	1.00%
2023-05-10	8.510	8.510	9.500	8.505	8.530	39,250	334,186	8.5143	8.510	8.510	9.500	8.505	8.530	39,250	8.5143	-0.64%
2023-05-09	8.565	-	9.500	8.585	8.585	30,750	263,988	8.5850	8.565	-	9.500	8.585	8.585	30,750	8.5850	-0.98%
2023-05-08	8.650	-	9.500	8.615	8.650	30,386	261,784	8.6153	8.650	-	9.500	8.615	8.650	30,386	8.6153	0.35%
2023-05-05	8.620	-	9.500	8.620	8.620	30,000	258,600	8.6200	8.620	-	9.500	8.620	8.620	30,000	8.6200	-0.35%
2023-05-04	8.650	-	9.500	8.650	8.655	10,750	93,012	8.6523	8.650	-	9.500	8.650	8.655	10,750	8.6523	0.35%
2023-05-03	8.620	-	9.500	-	-	0	0	-	8.620	-	9.500	-	-	0	-	-0.40%
2023-05-02	8.655	-	9.500	8.605	8.680	14,000	121,267	8.6619	8.655	-	9.500	8.605	8.680	14,000	8.6619	-0.23%
2023-04-28	8.675	8.675	8.685	8.660	8.660	3,250	28,145	8.6600	8.675	8.675	8.685	8.660	8.660	3,250	8.6600	0.75%
2023-04-27	8.610	-	9.500	8.500	8.700	23,250	201,365	8.6609	8.610	-	9.500	8.500	8.700	23,250	8.6609	1.06%
2023-04-26	8.520	-	9.500	8.520	8.565	21,655	184,814	8.5345	8.520	-	9.500	8.520	8.565	21,655	8.5345	0.12%
2023-04-25	8.510	8.510	9.500	8.505	8.570	11,750	100,087	8.5180	8.510	8.510	9.500	8.505	8.570	11,750	8.5180	-2.01%
2023-04-24	8.685	-	9.500	8.685	8.705	40,000	347,765	8.6941	8.685	-	9.500	8.685	8.705	40,000	8.6941	-1.36%
2023-04-21	8.805	-	9.500	8.815	9.055	12,500	110,307	8.8246	8.805	-	9.500	8.815	9.055	12,500	8.8246	-2.76%
2023-04-20	9.055	-	9.500	-	-	1,750	15,767	9.0097	9.055	-	9.500	-	-	1,750	9.0097	-0.66%
2023-04-19	9.115	-	9.500	9.130	9.165	37,000	337,558	9.1232	9.115	-	9.500	9.130	9.165	37,000	9.1232	-0.44%
2023-04-18	9.155	-	9.500	9.150	9.280	143,000	1,318,535	9.2205	9.155	-	9.500	9.150	9.280	143,000	9.2205	-1.35%
2023-04-17	9.280	9.230	9.500	-	-	0	0	-	9.280	9.230	9.500	-	-	0	-	-0.05%
2023-04-14	9.285	-	-	-	-	0	0	-	9.285	-	-	-	-	0	-	0.65%
2023-04-13	9.225	-	-	9.230	9.255	18,000	166,583	9.2546	9.225	-	-	9.230	9.255	18,000	9.2546	-0.05%
2023-04-12	9.230	-	-	9.230	9.230	594	5,482	9.2290	9.230	-	-	9.230	9.230	594	9.2290	0.38%
2023-04-11	9.195	-	-	-	-	0	0	-	9.195	-	-	-	-	0	-	0.55%
2023-04-06	9.145	9.000	-	9.050	9.150	35,500	324,198	9.1323	9.145	9.000	-	9.050	9.150	35,500	9.1323	0.61%
2023-04-04	9.090	8.500	9.595	9.080	9.090	62,500	567,887	9.0862	9.090	8.500	9.595	9.080	9.090	62,500	9.0862	0.06%
2023-04-03	9.085	8.955	9.595	9.015	9.055	88,750	802,375	9.0408	9.085	8.955	9.595	9.015	9.055	88,750	9.0408	1.00%
2023-03-31	8.995	-	9.595	-	-	0	0	-	8.995	-	9.595	-	-	0	-	0.67%
2023-03-30	8.935	-	9.595	8.935	8.935	500	4,467	8.9340	8.935	-	9.595	8.935	8.935	500	8.9340	1.07%
2023-03-29	8.840	-	9.595	-	-	0	0	-	8.840	-	9.595	-	-	0	-	0.00%
2023-03-28	8.840	-	9.595	8.840	8.840	250	2,210	8.8400	8.840	-	9.595	8.840	8.840	250	8.8400	-0.56%
2023-03-27	8.890	-	9.595	8.890	8.890	2,750	24,447	8.8898	8.890	-	9.595	8.890	8.890	2,750	8.8898	-1.22%
2023-03-24	9.000	-	9.595	-	-	0	0	-	9.000	-	9.595	-	-	0	-	-0.66%
2023-03-23	9.060	-	9.595	8.870	9.380	1,571,750	14,297,945	9.0968	9.060	-	9.595	8.870	9.380	1,571,750	9.0968	3.25%
2023-03-22	8.775	-	9.000	8.780	8.780	2,000	17,560	8.7800	8.775	-	9.000	8.780	8.780	2,000	8.7800	0.00%
2023-03-21	8.775	8.600	9.000	8.690	8.775	24,648	214,643	8.7083	8.775	8.600	9.000	8.690	8.775	24,648	8.7083	2.15%
2023-03-20	8.590	-	9.000	8.590	8.655	2,000	17,205	8.6025	8.590	-	9.000	8.590	8.655	2,000	8.6025	-0.92%
2023-03-17	8.670	-	9.000	8.655	8.685	35,000	303,003	8.6572	8.670	-	9.000	8.655	8.685	35,000	8.6572	0.17%
2023-03-16	8.655	-	9.595	8.600	8.725	335,750	2,908,940	8.6640	8.655	-	9.595	8.600	8.725	335,750	8.6640	-0.63%
2023-03-15	8.710	-	9.595	8.695	8.730	556,500	4,849,931	8.7151	8.710	-	9.595	8.695	8.730	556,500	8.7151	0.35%
2023-03-14	8.680	-	9.595	8.680	8.680	250	2,170	8.6800	8.680	-	9.595	8.680	8.680	250	8.6800	0.52%
2023-03-13	8.635	8.625	8.735	8.620	8.630	22,250	192,015	8.6299	8.635	8.625	8.735	8.620	8.630	22,250	8.6299	0.99%
2023-03-10	8.550	-	-	8.550	8.550	4,250	36,337	8.5499	8.550	-	-	8.550	8.550	4,250	8.5499	-0.35%
2023-03-09	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	0.18%
2023-03-08	8.565	-	-	8.555	8.555	9,250	79,133	8.5549	8.565	-	-	8.555	8.555	9,250	8.5549	-1.55%
2023-03-07	8.700	-	-	8.700	8.805	1,873	16,383	8.7469	8.700	-	-	8.700	8.805	1,873	8.7469	-1.47%
2023-03-06	8.830	-	-	8.800	8.880	52,250	460,000	8.8038	8.830	-	-	8.800	8.880	52,250	8.8038	-0.45%
2023-03-03	8.870	-	8.870	8.840	8.870	57,250	507,072	8.8572	8.870	-	8.870	8.840	8.870	57,250	8.8572	0.62%
2023-03-02	8.815	-	8.900	8.815	8.835	24,000	211,800	8.8250	8.815	-	8.900	8.815	8.835	24,000	8.8250	-1.34%
2023-03-01	8.935	-	-	8.850	8.885	10,750	95,277	8.8630	8.935	-	-	8.850	8.885	10,750	8.8630	2.76%
2023-02-28	8.695	-	-	8.690	8.860	63,250	557,283	8.8108	8.695	-	-	8.690	8.860	63,250	8.8108	-0.11%
2023-02-27	8.705	-	8.680	8.745	8.745	500	4,372	8.7440	8.705	-	8.680	8.745	8.745	500	8.7440	-0.85%
2023-02-24	8.780	-	8.860	8.775	8.780	7,250	63,841	8.8057	8.780	-	8.860	8.775	8.780	7,250	8.8057	-1.01%
2023-02-23	8.870	-	8.890	8.855	8.950	7,750	68,688	8.8630	8.870	-	8.890	8.855	8.950	7,750	8.8630	-0.78%
2023-02-22	8.940	-	8.940	8.890	8.985	30,500	271,637	8.9061	8.940	-	8.940	8.890	8.985	30,500	8.9061	-0.50%
2023-02-21	8.985	-	8.985	9.085	9.085	382	3,470	9.0838	8.985	-	8.985	9.085	9.085	382	9.0838	-0.39%
2023-02-20	9.020	-	9.055	-	-	250	2,265	9.0600	9.020	-	9.055	-	-	250	9.0600	1.01%
2023-02-17	8.930	-	8.930	9.050	9.050	16,000	144,800	9.0500	8.930	-	8.930	9.050	9.050	16,000	9.0500	-2.83%
2023-02-16	9.190	9.115	9.600	9.175	9.345	36,500	337,948	9.2588	9.190	9.115	9.600	9.175	9.345	36,500	9.2588	-0.81%
2023-02-15	9.265	9.265	9.600	9.250	9.315	23,750	221,182	9.3129	9.265	9.265	9.600	9.250	9.315	23,750	9.3129	-1.33%
2023-02-14	9.390	-	9.600	-	-	0	0	-	9.390	-	9.600	-	-	0	-	0.00%
2023-02-13	9.390	9.335	9.600	9.390	9.390	2,250	21,127	9.3898	9.390	9.335	9.600	9.390	9.390	2,250	9.3898	0.43%
2023-02-10	9.350	-	9.480	9.265	9.390	1,482,250	13,840,156	9.3373	9.350	-	9.480	9.265	9.390	1,482,250	9.3373	-0.43%
2023-02-09	9.390	9.390	9.480	9.305	9.360	1,143,250	10,687,363	9.3482	9.390	9.390	9.480	9.305	9.360	1,143,250	9.3482	1.40%
2023-02-08	9.260	9.200	9.260	-	-	0	0	-	9.260	9.200	9.260	-	-	0	-	-0.27%
2023-02-07	9.285	9.230	9.480	9.245	9.310	7,088	65,731	9.2736	9.285	9.230	9.480	9.245	9.310	7,088	9.2736	0.60%
2023-02-06	9.230	-	-	9.235	9.385	1,060,250	9,853,625	9.2937	9.230	-	-	9.235	9.385	1,060,250	9.2937	-2.17%
2023-02-03	9.435	9.390	-	9.290	9.435	630,000	5,871,022	9.3191	9.435	9.390	-	9.290	9.435	630,000	9.3191	-0.05%
2023-02-02	9.440	9.400	9.800	9.445	9.455	25,000	236,145	9.4458	9.440	9.400	9.800	9.445	9.455	25,000	9.4458	0.80%
2023-02-01	9.365	9.230	-	9.260	9.380	66,500	619,272	9.3124	9.365	9.230	-	9.260	9.380	66,500	9.3124	0.00%
2023-01-31	9.365	-	-	9.335	9.540	4,000	37,565	9.3913	9.365	-	-	9.335	9.540	4,000	9.3913	-1.52%
2023-01-30	9.510	9.250	-	9.565	9.590	3,500	33,496	9.5703	9.510	9.250	-	9.565	9.590	3,500	9.5703	-2.66%
2023-01-27	9.770	9.710	9.770	9.710	9.770	5,250	51,247	9.7613	9.770	9.710	9.770	9.710	9.770	5,250	9.7613	-0.31%
2023-01-26	9.800	9.640	-	9.560	10.62	907,860	8,812,040	9.7064	9.800	9.640	-	9.560	10.62	907,860	9.7064	0.20%
2023-01-20	9.780	9.780	-	9.315	9.780	2,204,500	20,733,798	9.4052	9.780	9.780	-	9.315	9.780	2,204,500	9.4052	5.16%
2023-01-19	9.300	-	-	9.100	9.300	143,000	1,313,791	9.1873	9.300	-	-	9.100	9.300	143,000	9.1873	2.48%
2023-01-18	9.075	-	-	9.050	9.110	28,500	258,790	9.0804	9.075	-	-	9.050	9.110	28,500	9.0804	0.06%
2023-01-17	9.070	-	-	9.050	9.195	45,000	409,928	9.1095	9.070	-	-	9.050	9.195	45,000	9.1095	-0.77%
2023-01-16	9.140	-	-	9.105	9.195	512,250	4,684,976	9.1459	9.140	-	-	9.105	9.195	512,250	9.1459	2.47%
2023-01-13	8.920	-	-	8.855	9.075	5,000	44,465	8.8930	8.920	-	-	8.855	9.075	5,000	8.8930	1.94%
2023-01-12	8.750	-	-	8.735	8.795	10,750	94,332	8.7751	8.750	-	-	8.735	8.795	10,750	8.7751	-0.11%
2023-01-11	8.760	-	-	8.760	8.845	9,500	83,398	8.7787	8.760	-	-	8.760	8.845	9,500	8.7787	-0.51%
2023-01-10	8.805	-	-	8.805	8.805	10,250	90,251	8.8050	8.805	-	-	8.805	8.805	10,250	8.8050	1.21%
2023-01-09	8.700	8.600	-	8.700	8.795	11,375	99,160	8.7174	8.700	8.600	-	8.700	8.795	11,375	8.7174	1.16%
2023-01-06	8.600	-	-	8.565	8.875	11,750	103,580	8.8153	8.600	-	-	8.565	8.875	11,750	8.8153	0.94%
2023-01-05	8.520	-	-	8.515	8.555	4,000	34,110	8.5275	8.520	-	-	8.515	8.555	4,000	8.5275	2.04%
2023-01-04	8.350	-	-	8.330	8.375	750	6,258	8.3440	8.350	-	-	8.330	8.375	750	8.3440	-0.42%
2023-01-03	8.385	-	-	8.385	8.400	28,250	236,977	8.3886	8.385	-	-	8.385	8.400	28,250	8.3886	2.76%
2022-12-30	8.160	-	-	8.135	8.135	750	6,101	8.1347	8.160	-	-	8.135	8.135	750	8.1347	-0.31%
2022-12-29	8.185	-	-	8.185	8.185	500	4,092	8.1840	8.185	-	-	8.185	8.185	500	8.1840	-0.18%
2022-12-28	8.200	-	-	8.235	8.235	4,000	32,940	8.2350	8.200	-	-	8.235	8.235	4,000	8.2350	1.67%
2022-12-23	8.065	-	8.170	-	-	0	0	-	8.065	-	8.170	-	-	0	-	-0.37%
2022-12-22	8.095	-	8.270	-	-	0	0	-	8.095	-	8.270	-	-	0	-	-0.12%
2022-12-21	8.105	-	-	8.085	8.200	1,364	11,107	8.1430	8.105	-	-	8.085	8.200	1,364	8.1430	-0.73%
2022-12-20	8.165	8.050	-	-	-	500	4,065	8.1300	8.165	8.050	-	-	-	500	8.1300	-1.09%
2022-12-19	8.255	-	-	-	-	8,000	66,200	8.2750	8.255	-	-	-	-	8,000	8.2750	-1.67%
2022-12-16	8.395	8.350	-	8.395	8.435	30,250	253,958	8.3953	8.395	8.350	-	8.395	8.435	30,250	8.3953	-1.00%
2022-12-15	8.480	8.470	-	8.480	8.520	34,250	291,402	8.5081	8.480	8.470	-	8.480	8.520	34,250	8.5081	0.18%
2022-12-14	8.465	-	-	-	-	0	0	-	8.465	-	-	-	-	0	-	-0.24%
2022-12-13	8.485	-	-	8.510	8.520	26,000	221,267	8.5103	8.485	-	-	8.510	8.520	26,000	8.5103	-1.28%
2022-12-12	8.595	-	-	8.595	8.595	20,500	176,197	8.5950	8.595	-	-	8.595	8.595	20,500	8.5950	-0.52%
2022-12-09	8.640	-	-	8.580	8.580	25,250	216,645	8.5800	8.640	-	-	8.580	8.580	25,250	8.5800	0.29%
2022-12-08	8.615	-	-	8.585	8.640	31,750	272,632	8.5868	8.615	-	-	8.585	8.640	31,750	8.5868	0.64%
2022-12-07	8.560	-	-	8.530	8.645	32,384	276,438	8.5363	8.560	-	-	8.530	8.645	32,384	8.5363	0.35%
2022-12-06	8.530	-	8.640	8.530	8.530	25,500	217,515	8.5300	8.530	-	8.640	8.530	8.530	25,500	8.5300	0.53%
2022-12-05	8.485	8.480	-	8.450	8.450	25,250	213,362	8.4500	8.485	8.480	-	8.450	8.450	25,250	8.4500	1.31%
2022-12-02	8.375	-	-	8.375	8.445	52,250	438,032	8.3834	8.375	-	-	8.375	8.445	52,250	8.3834	-0.18%
2022-12-01	8.390	8.000	-	8.405	8.420	33,000	277,818	8.4187	8.390	8.000	-	8.405	8.420	33,000	8.4187	2.07%
2022-11-30	8.220	-	-	8.130	8.130	250	2,032	8.1280	8.220	-	-	8.130	8.130	250	8.1280	1.17%
2022-11-29	8.125	-	-	8.095	8.095	30,000	242,850	8.0950	8.125	-	-	8.095	8.095	30,000	8.0950	2.85%
2022-11-28	7.900	-	-	7.880	7.930	20,500	161,733	7.8894	7.900	-	-	7.880	7.930	20,500	7.8894	-0.94%
2022-11-25	7.975	-	-	7.975	7.975	1,000	7,975	7.9750	7.975	-	-	7.975	7.975	1,000	7.9750	-1.66%
2022-11-24	8.110	-	-	8.090	8.120	258,750	2,096,988	8.1043	8.110	-	-	8.090	8.120	258,750	8.1043	0.00%
2022-11-23	8.110	-	-	-	-	0	0	-	8.110	-	-	-	-	0	-	-1.34%
2022-11-22	8.220	-	-	8.250	8.285	21,250	175,356	8.2520	8.220	-	-	8.250	8.285	21,250	8.2520	-0.30%
2022-11-21	8.245	-	-	8.225	8.335	10,610	87,316	8.2296	8.245	-	-	8.225	8.335	10,610	8.2296	-1.73%
2022-11-18	8.390	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	0.00%
2022-11-17	8.390	8.180	-	8.390	8.390	5,000	41,950	8.3900	8.390	8.180	-	8.390	8.390	5,000	8.3900	-1.00%
2022-11-16	8.475	8.440	-	8.430	8.565	11,250	94,955	8.4404	8.475	8.440	-	8.430	8.565	11,250	8.4404	-1.05%
2022-11-15	8.565	8.520	-	-	-	0	0	-	8.565	8.520	-	-	-	0	-	2.15%
2022-11-14	8.385	-	-	8.300	8.425	64,500	541,120	8.3895	8.385	-	-	8.300	8.425	64,500	8.3895	0.96%
2022-11-11	8.305	8.260	-	8.260	8.260	2,000	16,520	8.2600	8.305	8.260	-	8.260	8.260	2,000	8.2600	3.30%
2022-11-10	8.040	-	-	8.080	8.080	2,500	20,200	8.0800	8.040	-	-	8.080	8.080	2,500	8.0800	-1.41%
2022-11-09	8.155	-	-	-	-	0	0	-	8.155	-	-	-	-	0	-	-0.12%
2022-11-08	8.165	-	-	8.165	8.165	15,000	122,475	8.1650	8.165	-	-	8.165	8.165	15,000	8.1650	-1.09%
2022-11-07	8.255	-	8.300	8.300	8.310	8,910	73,993	8.3045	8.255	-	8.300	8.300	8.310	8,910	8.3045	1.16%
2022-11-04	8.160	-	-	8.135	8.145	10,500	85,477	8.1407	8.160	-	-	8.135	8.145	10,500	8.1407	2.90%
2022-11-03	7.930	-	-	7.930	7.930	30,000	237,900	7.9300	7.930	-	-	7.930	7.930	30,000	7.9300	-1.06%
2022-11-02	8.015	8.015	8.080	7.915	7.915	1,000	7,915	7.9150	8.015	8.015	8.080	7.915	7.915	1,000	7.9150	2.76%
2022-11-01	7.800	-	7.975	7.770	7.800	68,750	535,240	7.7853	7.800	-	7.975	7.770	7.800	68,750	7.7853	2.36%
2022-10-31	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	-0.46%
2022-10-28	7.655	-	-	7.830	7.830	5,500	43,065	7.8300	7.655	-	-	7.830	7.830	5,500	7.8300	-2.86%
2022-10-27	7.880	-	7.900	7.875	7.965	26,250	208,467	7.9416	7.880	-	7.900	7.875	7.965	26,250	7.9416	-0.44%
2022-10-26	7.915	7.895	7.915	7.755	7.915	750	5,856	7.8080	7.915	7.895	7.915	7.755	7.915	750	7.8080	3.67%
2022-10-25	7.635	-	-	7.605	7.645	68,750	524,910	7.6351	7.635	-	-	7.605	7.645	68,750	7.6351	-1.55%
2022-10-24	7.755	-	7.840	7.820	7.885	1,878	14,710	7.8328	7.755	-	7.840	7.820	7.885	1,878	7.8328	-1.96%
2022-10-21	7.910	-	-	7.910	7.925	30,750	243,538	7.9199	7.910	-	-	7.910	7.925	30,750	7.9199	-0.19%
2022-10-20	7.925	-	-	7.860	7.900	50,500	398,265	7.8864	7.925	-	-	7.860	7.900	50,500	7.8864	-1.18%
2022-10-19	8.020	-	-	-	-	750	5,977	7.9693	8.020	-	-	-	-	750	7.9693	-1.35%
2022-10-18	8.130	-	8.280	8.130	8.200	181,000	1,473,995	8.1436	8.130	-	8.280	8.130	8.200	181,000	8.1436	0.18%
2022-10-17	8.115	-	-	8.075	8.075	1,000	8,075	8.0750	8.115	-	-	8.075	8.075	1,000	8.0750	0.43%
2022-10-14	8.080	-	-	8.080	8.080	250	2,020	8.0800	8.080	-	-	8.080	8.080	250	8.0800	4.60%
2022-10-13	7.725	-	-	7.700	7.800	48,500	374,275	7.7170	7.725	-	-	7.700	7.800	48,500	7.7170	0.91%
2022-10-12	7.655	-	-	7.480	7.480	30,250	234,370	7.7478	7.655	-	-	7.480	7.480	30,250	7.7478	2.00%
2022-10-11	7.505	-	-	7.505	7.505	19,000	142,595	7.5050	7.505	-	-	7.505	7.505	19,000	7.5050	-2.02%
2022-10-10	7.660	-	-	7.635	7.660	2,467	18,883	7.6542	7.660	-	-	7.635	7.660	2,467	7.6542	-4.43%
2022-10-07	8.015	-	-	8.035	8.035	27,000	216,945	8.0350	8.015	-	-	8.035	8.035	27,000	8.0350	-1.90%
2022-10-06	8.170	-	-	8.170	8.170	2,750	22,467	8.1698	8.170	-	-	8.170	8.170	2,750	8.1698	-0.79%
2022-10-05	8.235	-	-	7.555	8.235	105,250	866,403	8.2319	8.235	-	-	7.555	8.235	105,250	8.2319	7.37%
2022-10-03	7.670	-	-	7.670	7.670	28,250	216,677	7.6700	7.670	-	-	7.670	7.670	28,250	7.6700	-1.54%
2022-09-30	7.790	-	-	-	-	0	0	-	7.790	-	-	-	-	0	-	0.52%
2022-09-29	7.750	-	-	7.750	7.805	31,000	241,900	7.8032	7.750	-	-	7.750	7.805	31,000	7.8032	0.98%
2022-09-28	7.675	-	-	7.640	7.640	9,250	70,670	7.6400	7.675	-	-	7.640	7.640	9,250	7.6400	-3.94%
2022-09-27	7.990	-	-	7.765	7.995	23,250	181,418	7.8029	7.990	-	-	7.765	7.995	23,250	7.8029	2.77%
2022-09-26	7.775	7.775	-	7.740	7.810	163,250	1,273,515	7.8010	7.775	7.775	-	7.740	7.810	163,250	7.8010	-0.45%
2022-09-23	7.810	-	7.870	7.805	7.880	35,500	279,362	7.8694	7.810	-	7.870	7.805	7.880	35,500	7.8694	-1.76%
2022-09-22	7.950	-	7.950	7.960	8.015	30,623	243,785	7.9608	7.950	-	7.950	7.960	8.015	30,623	7.9608	-1.18%
2022-09-21	8.045	-	8.185	8.025	8.125	30,500	244,793	8.0260	8.045	-	8.185	8.025	8.125	30,500	8.0260	-1.89%
2022-09-20	8.200	-	-	8.200	8.200	20,000	164,000	8.2000	8.200	-	-	8.200	8.200	20,000	8.2000	0.86%
2022-09-19	8.130	-	-	8.135	8.210	26,750	219,598	8.2093	8.130	-	-	8.135	8.210	26,750	8.2093	-0.85%
2022-09-16	8.200	-	-	8.200	8.345	27,500	225,610	8.2040	8.200	-	-	8.200	8.345	27,500	8.2040	-1.97%
2022-09-15	8.365	-	-	8.365	8.505	16,500	139,968	8.4829	8.365	-	-	8.365	8.505	16,500	8.4829	-2.51%
2022-09-14	8.580	-	-	8.555	8.615	51,098	439,501	8.6011	8.580	-	-	8.555	8.615	51,098	8.6011	-2.44%
2022-09-13	8.795	-	-	8.780	8.810	32,250	283,207	8.7816	8.795	-	-	8.780	8.810	32,250	8.7816	0.69%
2022-09-09	8.735	-	-	8.695	8.695	25,000	217,375	8.6950	8.735	-	-	8.695	8.695	25,000	8.6950	1.22%
2022-09-08	8.630	-	-	8.735	8.735	24,750	216,191	8.7350	8.630	-	-	8.735	8.735	24,750	8.7350	-1.48%
2022-09-07	8.760	-	-	8.675	8.760	25,931	225,009	8.6772	8.760	-	-	8.675	8.760	25,931	8.6772	1.39%
2022-09-06	8.640	-	-	8.630	8.735	27,000	233,220	8.6378	8.640	-	-	8.630	8.735	27,000	8.6378	-0.29%
2022-09-05	8.665	-	-	-	-	0	0	-	8.665	-	-	-	-	0	-	-1.14%
2022-09-02	8.765	-	8.780	8.765	8.765	3,000	26,295	8.7650	8.765	-	8.780	8.765	8.765	3,000	8.7650	0.29%
2022-09-01	8.740	-	-	8.715	8.800	51,750	454,045	8.7738	8.740	-	-	8.715	8.800	51,750	8.7738	-0.91%
2022-08-31	8.820	-	9.000	8.820	8.870	12,500	110,550	8.8440	8.820	-	9.000	8.820	8.870	12,500	8.8440	-0.79%
2022-08-30	8.890	-	-	8.840	8.850	117,750	1,041,430	8.8444	8.890	-	-	8.840	8.850	117,750	8.8444	-0.34%
2022-08-29	8.920	8.900	-	8.870	8.975	49,000	437,577	8.9301	8.920	8.900	-	8.870	8.975	49,000	8.9301	-2.14%
2022-08-26	9.115	-	-	9.135	9.245	2,750	25,318	9.2065	9.115	-	-	9.135	9.245	2,750	9.2065	-0.44%
2022-08-25	9.155	-	-	-	-	0	0	-	9.155	-	-	-	-	0	-	0.00%
2022-08-24	9.155	-	9.685	-	-	0	0	-	9.155	-	9.685	-	-	0	-	-3.63%
2022-08-23	9.500	-	9.685	9.540	9.540	3,750	35,775	9.5400	9.500	-	9.685	9.540	9.540	3,750	9.5400	0.26%
2022-08-22	9.475	-	9.685	-	-	0	0	-	9.475	-	9.685	-	-	0	-	0.00%
2022-08-19	9.475	-	9.685	9.490	9.545	31,312	298,831	9.5437	9.475	-	9.685	9.490	9.545	31,312	9.5437	-1.86%
2022-08-18	9.655	-	9.685	-	-	0	0	-	9.655	-	9.685	-	-	0	-	-0.52%
2022-08-17	9.705	-	9.760	9.605	9.750	184,000	1,784,117	9.6963	9.705	-	9.760	9.605	9.750	184,000	9.6963	0.67%
2022-08-16	9.640	-	9.640	-	-	0	0	-	9.640	-	9.640	-	-	0	-	-0.10%
2022-08-15	9.650	-	10.33	9.650	9.690	53,500	517,491	9.6727	9.650	-	10.33	9.650	9.690	53,500	9.6727	-1.13%
2022-08-12	9.760	-	9.885	9.720	9.760	5,250	51,120	9.7371	9.760	-	9.885	9.720	9.760	5,250	9.7371	-0.36%
2022-08-11	9.795	-	10.33	9.705	9.705	1,000	9,705	9.7050	9.795	-	10.33	9.705	9.705	1,000	9.7050	1.82%
2022-08-10	9.620	-	9.630	-	-	0	0	-	9.620	-	9.630	-	-	0	-	-0.10%
2022-08-09	9.630	-	10.33	9.585	9.585	1,000	9,585	9.5850	9.630	-	10.33	9.585	9.585	1,000	9.5850	0.57%
2022-08-08	9.575	-	10.33	9.575	9.575	3,500	33,512	9.5749	9.575	-	10.33	9.575	9.575	3,500	9.5749	-0.31%
2022-08-05	9.605	-	10.33	9.430	9.580	6,373	60,450	9.4853	9.605	-	10.33	9.430	9.580	6,373	9.4853	2.73%
2022-08-04	9.350	-	9.410	9.290	9.400	57,500	538,993	9.3738	9.350	-	9.410	9.290	9.400	57,500	9.3738	-0.11%
2022-08-03	9.360	-	10.33	9.515	9.515	2,750	26,166	9.5149	9.360	-	10.33	9.515	9.515	2,750	9.5149	-0.69%
2022-08-02	9.425	-	10.33	-	-	0	0	-	9.425	-	10.33	-	-	0	-	-1.67%
2022-08-01	9.585	-	10.33	-	-	0	0	-	9.585	-	10.33	-	-	0	-	0.31%
2022-07-29	9.555	-	10.33	9.495	9.620	86,750	827,321	9.5368	9.555	-	10.33	9.495	9.620	86,750	9.5368	-1.14%
2022-07-28	9.665	9.600	10.33	-	-	0	0	-	9.665	9.600	10.33	-	-	0	-	0.26%
2022-07-27	9.640	-	10.33	9.640	9.640	500	4,820	9.6400	9.640	-	10.33	9.640	9.640	500	9.6400	0.00%
2022-07-26	9.640	-	10.33	9.630	9.755	3,250	31,453	9.6778	9.640	-	10.33	9.630	9.755	3,250	9.6778	-0.21%
2022-07-25	9.660	-	10.33	9.660	9.660	750	7,245	9.6600	9.660	-	10.33	9.660	9.660	750	9.6600	-0.36%
2022-07-22	9.695	-	10.33	9.620	9.775	4,055	39,218	9.6715	9.695	-	10.33	9.620	9.775	4,055	9.6715	-0.15%
2022-07-21	9.710	-	10.33	9.710	9.835	30,750	298,676	9.7130	9.710	-	10.33	9.710	9.835	30,750	9.7130	-0.61%
2022-07-20	9.770	-	9.800	9.800	9.800	500	4,900	9.8000	9.770	-	9.800	9.800	9.800	500	9.8000	0.57%
2022-07-19	9.715	-	10.33	-	-	0	0	-	9.715	-	10.33	-	-	0	-	-0.21%
2022-07-18	9.735	-	10.33	9.610	9.610	1,000	9,610	9.6100	9.735	-	10.33	9.610	9.610	1,000	9.6100	1.30%
2022-07-15	9.610	-	10.33	9.700	9.710	7,250	70,332	9.7010	9.610	-	10.33	9.700	9.710	7,250	9.7010	-2.24%
2022-07-14	9.830	-	10.33	9.795	9.830	31,500	308,591	9.7965	9.830	-	10.33	9.795	9.830	31,500	9.7965	0.98%
2022-07-13	9.735	-	9.735	9.740	9.740	750	7,305	9.7400	9.735	-	9.735	9.740	9.740	750	9.7400	0.99%
2022-07-12	9.640	-	10.33	9.600	9.640	1,250	12,027	9.6216	9.640	-	10.33	9.600	9.640	1,250	9.6216	-1.93%
2022-07-11	9.830	9.800	10.33	9.805	9.940	118,500	1,164,697	9.8287	9.830	9.800	10.33	9.805	9.940	118,500	9.8287	-2.77%
2022-07-08	10.11	-	10.33	10.12	10.19	6,085	61,621	10.127	10.11	-	10.33	10.12	10.19	6,085	10.127	0.50%
2022-07-07	10.06	-	10.12	10.03	10.08	164,500	1,655,780	10.066	10.06	-	10.12	10.03	10.08	164,500	10.066	0.20%
2022-07-06	10.04	-	10.12	10.03	10.03	7,500	75,225	10.030	10.04	-	10.12	10.03	10.03	7,500	10.030	-1.08%
2022-07-05	10.15	10.12	10.20	10.15	10.15	2,000	20,300	10.150	10.15	10.12	10.20	10.15	10.15	2,000	10.150	-0.10%
2022-07-04	10.16	-	10.33	10.12	10.24	6,500	66,170	10.180	10.16	-	10.33	10.12	10.24	6,500	10.180	0.10%
2022-06-30	10.15	-	10.33	10.15	10.15	30,000	304,500	10.150	10.15	-	10.33	10.15	10.15	30,000	10.150	1.50%
2022-06-29	10.00	-	10.10	9.975	10.11	2,500	25,173	10.069	10.00	-	10.10	9.975	10.11	2,500	10.069	-1.77%
2022-06-28	10.18	9.800	10.33	9.980	10.24	9,250	93,600	10.119	10.18	9.800	10.33	9.980	10.24	9,250	10.119	0.79%
2022-06-27	10.10	9.980	-	10.03	10.10	42,250	425,587	10.073	10.10	9.980	-	10.03	10.10	42,250	10.073	1.46%
2022-06-24	9.955	9.940	-	9.890	9.985	3,500	34,655	9.9014	9.955	9.940	-	9.890	9.985	3,500	9.9014	2.63%
2022-06-23	9.700	9.680	-	9.540	9.540	2,000	19,080	9.5400	9.700	9.680	-	9.540	9.540	2,000	9.5400	2.37%
2022-06-22	9.475	-	9.710	9.445	9.670	62,166	593,505	9.5471	9.475	-	9.710	9.445	9.670	62,166	9.5471	-2.42%
2022-06-21	9.710	-	-	9.710	9.710	30,000	291,300	9.7100	9.710	-	-	9.710	9.710	30,000	9.7100	-0.92%
2022-06-20	9.800	-	-	9.690	9.800	37,250	362,430	9.7297	9.800	-	-	9.690	9.800	37,250	9.7297	1.66%
2022-06-17	9.640	-	-	9.595	9.640	9,750	93,742	9.6146	9.640	-	-	9.595	9.640	9,750	9.6146	3.54%
2022-06-16	9.310	-	-	9.310	9.395	5,250	49,003	9.3339	9.310	-	-	9.310	9.395	5,250	9.3339	-0.37%
2022-06-15	9.345	-	-	9.130	9.430	8,750	81,552	9.3202	9.345	-	-	9.130	9.430	8,750	9.3202	2.19%
2022-06-14	9.145	-	-	8.955	9.145	21,500	194,080	9.0270	9.145	-	-	8.955	9.145	21,500	9.0270	-0.16%
2022-06-13	9.160	-	-	9.130	9.165	105,700	967,351	9.1519	9.160	-	-	9.130	9.165	105,700	9.1519	-1.82%
2022-06-10	9.330	-	-	9.330	9.330	750	6,997	9.3293	9.330	-	-	9.330	9.330	750	9.3293	1.52%
2022-06-09	9.190	9.100	-	9.180	9.300	292,600	2,698,381	9.2221	9.190	9.100	-	9.180	9.300	292,600	9.2221	-2.39%
2022-06-08	9.415	-	-	9.415	9.500	291,160	2,745,827	9.4306	9.415	-	-	9.415	9.500	291,160	9.4306	-0.37%
2022-06-07	9.450	9.380	-	9.450	9.465	6,250	59,066	9.4506	9.450	9.380	-	9.450	9.465	6,250	9.4506	-0.53%
2022-06-06	9.500	9.410	9.610	9.275	9.410	2,250	20,902	9.2898	9.500	9.410	9.610	9.275	9.410	2,250	9.2898	3.71%
2022-06-02	9.160	9.110	-	9.105	9.160	1,002,250	9,143,475	9.1229	9.160	9.110	-	9.105	9.160	1,002,250	9.1229	0.60%
2022-06-01	9.105	-	-	9.085	9.150	17,250	157,050	9.1043	9.105	-	-	9.085	9.150	17,250	9.1043	0.11%
2022-05-31	9.095	8.990	9.150	8.925	9.095	39,750	358,673	9.0232	9.095	8.990	9.150	8.925	9.095	39,750	9.0232	1.51%
2022-05-30	8.960	-	9.060	8.860	8.990	173,102	1,542,073	8.9085	8.960	-	9.060	8.860	8.990	173,102	8.9085	1.88%
2022-05-27	8.795	-	9.060	8.720	8.910	512,950	4,517,240	8.8064	8.795	-	9.060	8.720	8.910	512,950	8.8064	0.46%
2022-05-26	8.755	-	8.800	8.595	8.760	309,250	2,694,576	8.7133	8.755	-	8.800	8.595	8.760	309,250	8.7133	0.11%
2022-05-25	8.745	-	8.800	8.750	8.750	27,750	242,812	8.7500	8.745	-	8.800	8.750	8.750	27,750	8.7500	0.69%
2022-05-24	8.685	-	-	8.665	9.000	66,747	579,488	8.6819	8.685	-	-	8.665	9.000	66,747	8.6819	-3.93%
2022-05-23	9.040	8.960	-	9.055	9.055	2,000	18,110	9.0550	9.040	8.960	-	9.055	9.055	2,000	9.0550	0.06%
2022-05-20	9.035	8.955	-	8.915	9.040	246,000	2,219,850	9.0238	9.035	8.955	-	8.915	9.040	246,000	9.0238	3.08%
2022-05-19	8.765	-	-	8.700	8.825	94,750	827,331	8.7317	8.765	-	-	8.700	8.825	94,750	8.7317	-0.17%
2022-05-18	8.780	8.700	-	8.780	8.895	469,900	4,100,318	8.7259	8.780	8.700	-	8.780	8.895	469,900	8.7259	0.00%
2022-05-17	8.780	8.700	-	8.710	8.785	21,500	188,006	8.7445	8.780	8.700	-	8.710	8.785	21,500	8.7445	1.21%
2022-05-16	8.675	-	-	-	-	0	0	-	8.675	-	-	-	-	0	-	-0.52%
2022-05-13	8.720	-	-	8.690	8.690	35,000	304,150	8.6900	8.720	-	-	8.690	8.690	35,000	8.6900	1.04%
2022-05-12	8.630	-	-	-	-	30,000	260,100	8.6700	8.630	-	-	-	-	30,000	8.6700	-0.75%
2022-05-11	8.695	-	-	8.705	8.840	177,500	1,557,335	8.7737	8.695	-	-	8.705	8.840	177,500	8.7737	1.93%
2022-05-10	8.530	-	-	8.300	8.555	45,157	385,567	8.5384	8.530	-	-	8.300	8.555	45,157	8.5384	1.91%
2022-05-06	8.370	-	8.545	8.345	8.450	77,000	645,656	8.3851	8.370	-	8.545	8.345	8.450	77,000	8.3851	-3.46%
2022-05-05	8.670	-	8.805	8.670	8.680	12,000	104,060	8.6717	8.670	-	8.805	8.670	8.680	12,000	8.6717	1.17%
2022-05-04	8.570	8.500	8.580	8.585	8.585	3,000	25,755	8.5850	8.570	8.500	8.580	8.585	8.585	3,000	8.5850	0.23%
2022-05-03	8.550	-	-	8.540	8.570	9,250	79,240	8.5665	8.550	-	-	8.540	8.570	9,250	8.5665	-3.12%
2022-04-29	8.825	-	-	8.290	8.880	1,479,250	12,846,620	8.6845	8.825	-	-	8.290	8.880	1,479,250	8.6845	6.33%
2022-04-28	8.300	-	8.410	8.195	8.300	11,750	97,315	8.2821	8.300	-	8.410	8.195	8.300	11,750	8.2821	-1.31%
2022-04-27	8.410	8.130	-	8.065	8.200	146,500	1,190,147	8.1239	8.410	8.130	-	8.065	8.200	146,500	8.1239	3.96%
2022-04-26	8.090	-	-	8.210	8.380	51,074	424,578	8.3130	8.090	-	-	8.210	8.380	51,074	8.3130	-1.40%
2022-04-25	8.205	-	-	8.190	8.600	148,750	1,258,153	8.4582	8.205	-	-	8.190	8.600	148,750	8.4582	-7.03%
2022-04-22	8.825	-	-	8.815	8.970	26,350	233,510	8.8619	8.825	-	-	8.815	8.970	26,350	8.8619	-1.29%
2022-04-21	8.940	8.925	9.240	8.900	9.240	49,750	445,985	8.9645	8.940	8.925	9.240	8.900	9.240	49,750	8.9645	-3.56%
2022-04-20	9.270	9.285	-	-	-	0	0	-	9.270	9.285	-	-	-	0	-	-2.57%
2022-04-19	9.515	9.480	-	9.510	9.575	69,500	661,440	9.5171	9.515	9.480	-	9.510	9.575	69,500	9.5171	-0.99%
2022-04-14	9.610	9.450	-	9.555	9.730	275,500	2,650,898	9.6221	9.610	9.450	-	9.555	9.730	275,500	9.6221	6.01%
2022-04-13	9.065	9.065	-	9.065	9.860	48,750	460,653	9.4493	9.065	9.065	-	9.065	9.860	48,750	9.4493	-6.79%
2022-04-12	9.725	-	-	9.480	9.755	185,750	1,776,763	9.5653	9.725	-	-	9.480	9.755	185,750	9.5653	2.31%
2022-04-11	9.505	9.480	9.600	9.505	9.895	160,000	1,524,762	9.5298	9.505	9.480	9.600	9.505	9.895	160,000	9.5298	-3.75%
2022-04-08	9.875	9.850	9.980	9.850	10.06	6,442	64,185	9.9635	9.875	9.850	9.980	9.850	10.06	6,442	9.9635	-1.35%
2022-04-07	10.01	-	-	10.01	10.14	26,250	262,912	10.016	10.01	-	-	10.01	10.14	26,250	10.016	-2.15%
2022-04-06	10.23	-	10.23	10.23	10.34	6,750	69,505	10.297	10.23	-	10.23	10.23	10.34	6,750	10.297	-0.97%
2022-04-04	10.33	10.24	-	10.33	10.35	750	7,752	10.336	10.33	10.24	-	10.33	10.35	750	10.336	0.39%
2022-04-01	10.29	-	-	10.16	10.34	11,000	112,862	10.260	10.29	-	-	10.16	10.34	11,000	10.260	-0.10%
2022-03-31	10.30	10.10	-	10.22	10.35	321,750	3,307,747	10.281	10.30	10.10	-	10.22	10.35	321,750	10.280	-0.48%
2022-03-30	10.35	10.19	-	10.00	10.37	96,250	971,675	10.095	10.35	10.19	-	10.00	10.37	96,250	10.095	2.88%
2022-03-29	10.06	10.00	-	10.14	10.17	4,000	40,672	10.168	10.06	10.00	-	10.14	10.17	4,000	10.168	-0.40%
2022-03-28	10.10	-	-	10.04	10.20	128,750	1,296,907	10.073	10.10	-	-	10.04	10.20	128,750	10.073	-0.98%
2022-03-25	10.20	-	-	10.20	10.45	42,000	433,692	10.326	10.20	-	-	10.20	10.45	42,000	10.326	-2.02%
2022-03-24	10.41	10.27	-	10.25	10.41	80,750	838,232	10.381	10.41	10.27	-	10.25	10.41	80,750	10.381	0.29%
2022-03-23	10.38	10.20	-	10.30	10.45	664,250	6,890,092	10.373	10.38	10.20	-	10.30	10.45	664,250	10.373	0.29%
2022-03-22	10.35	10.35	10.88	10.33	10.49	61,750	640,047	10.365	10.35	10.35	10.88	10.33	10.49	61,750	10.365	-1.33%
2022-03-21	10.49	-	10.71	10.48	10.56	48,289	508,003	10.520	10.49	-	10.71	10.48	10.56	48,289	10.520	0.96%
2022-03-18	10.39	-	-	10.34	10.42	68,750	714,877	10.398	10.39	-	-	10.34	10.42	68,750	10.398	-1.42%
2022-03-17	10.54	10.30	-	10.34	10.64	1,671,250	17,585,935	10.523	10.54	10.30	-	10.34	10.64	1,671,250	10.523	3.23%
2022-03-16	10.21	10.11	-	9.700	10.22	129,750	1,290,120	9.9431	10.21	10.11	-	9.700	10.22	129,750	9.9431	5.10%
2022-03-15	9.715	-	9.715	9.850	10.19	88,500	893,502	10.096	9.715	-	9.715	9.850	10.19	88,500	10.096	-4.85%
2022-03-14	10.21	-	-	10.36	10.49	36,000	374,440	10.401	10.21	-	-	10.36	10.49	36,000	10.401	-3.59%
2022-03-11	10.59	-	-	10.27	10.47	178,000	1,860,707	10.453	10.59	-	-	10.27	10.47	178,000	10.453	1.15%
2022-03-10	10.47	-	10.47	10.43	10.47	173,250	1,812,880	10.464	10.47	-	10.47	10.43	10.47	173,250	10.464	2.25%
2022-03-09	10.24	-	10.29	10.05	10.24	4,750	48,282	10.165	10.24	-	10.29	10.05	10.24	4,750	10.165	-0.49%
2022-03-08	10.29	-	10.33	10.40	10.54	3,250	33,835	10.411	10.29	-	10.33	10.40	10.54	3,250	10.411	-2.37%
2022-03-07	10.54	-	10.74	10.55	10.80	36,158	382,642	10.583	10.54	-	10.74	10.55	10.80	36,158	10.582	-3.83%
2022-03-04	10.96	-	10.96	10.97	10.98	2,500	27,430	10.972	10.96	-	10.96	10.97	10.98	2,500	10.972	-0.54%
2022-03-03	11.02	-	12.50	11.02	11.13	14,500	161,027	11.105	11.02	-	12.50	11.02	11.13	14,500	11.105	-2.13%
2022-03-02	11.26	-	12.50	11.21	11.57	4,000	45,782	11.446	11.26	-	12.50	11.21	11.57	4,000	11.446	-0.62%
2022-03-01	11.33	-	12.50	11.30	11.36	150,500	1,707,650	11.347	11.33	-	12.50	11.30	11.36	150,500	11.347	0.35%
2022-02-28	11.29	-	12.50	11.19	11.47	9,250	103,820	11.224	11.29	-	12.50	11.19	11.47	9,250	11.224	0.53%
2022-02-25	11.23	-	12.50	11.16	11.28	140,250	1,571,710	11.207	11.23	-	12.50	11.16	11.28	140,250	11.206	1.26%
2022-02-24	11.09	11.01	11.10	11.10	11.34	18,966	210,754	11.112	11.09	11.01	11.10	11.10	11.34	18,966	11.112	-1.95%
2022-02-23	11.31	11.24	12.50	11.22	11.24	12,500	140,400	11.232	11.31	11.24	12.50	11.22	11.24	12,500	11.232	3.10%
2022-02-22	10.97	-	12.50	10.93	11.07	179,650	1,972,975	10.982	10.97	-	12.50	10.93	11.07	179,650	10.982	-1.70%
2022-02-21	11.16	-	12.50	11.16	11.16	500	5,580	11.160	11.16	-	12.50	11.16	11.16	500	11.160	0.09%
2022-02-18	11.15	-	12.50	11.08	11.14	40,000	445,345	11.134	11.15	-	12.50	11.08	11.14	40,000	11.134	-0.36%
2022-02-17	11.19	-	11.23	11.12	11.19	10,750	119,557	11.122	11.19	-	11.23	11.12	11.19	10,750	11.122	-0.18%
2022-02-16	11.21	-	11.23	11.21	11.22	2,000	22,430	11.215	11.21	-	11.23	11.21	11.22	2,000	11.215	0.45%
2022-02-15	11.16	10.76	-	10.76	11.16	15,750	172,982	10.983	11.16	10.76	-	10.76	11.16	15,750	10.983	3.72%
2022-02-14	10.76	10.60	12.50	10.60	10.83	10,000	107,250	10.725	10.76	10.60	12.50	10.60	10.83	10,000	10.725	-1.10%
2022-02-11	10.88	-	12.50	10.86	11.02	96,000	1,048,337	10.920	10.88	-	12.50	10.86	11.02	96,000	10.920	-2.07%
2022-02-10	11.11	-	12.50	11.11	11.23	13,565	150,849	11.121	11.11	-	12.50	11.11	11.23	13,565	11.120	-1.77%
2022-02-09	11.31	-	12.50	11.10	12.26	621,750	7,034,187	11.314	11.31	-	12.50	11.10	12.26	621,750	11.314	1.98%
2022-02-08	11.09	10.92	11.09	10.92	11.13	18,500	204,050	11.030	11.09	10.92	11.09	10.92	11.13	18,500	11.030	-0.72%
2022-02-07	11.17	11.10	12.50	11.17	11.47	10,750	121,422	11.295	11.17	11.10	12.50	11.17	11.47	10,750	11.295	-0.71%
2022-02-04	11.25	11.13	12.50	11.20	11.27	541,500	6,068,856	11.208	11.25	11.13	12.50	11.20	11.27	541,500	11.207	1.35%
2022-01-31	11.10	11.10	12.50	-	-	0	0	-	11.10	11.10	12.50	-	-	0	-	0.45%
2022-01-28	11.05	11.05	12.50	11.03	11.23	9,000	100,715	11.191	11.05	11.05	12.50	11.03	11.23	9,000	11.191	-0.81%
2022-01-27	11.14	11.05	12.50	11.14	11.49	44,500	502,355	11.289	11.14	11.05	12.50	11.14	11.49	44,500	11.289	-2.88%
2022-01-26	11.47	11.00	12.50	11.36	11.52	54,550	627,468	11.503	11.47	11.00	12.50	11.36	11.52	54,550	11.503	0.88%
2022-01-25	11.37	-	11.68	11.37	11.75	36,750	424,387	11.548	11.37	-	11.68	11.37	11.75	36,750	11.548	-3.23%
2022-01-24	11.75	11.72	12.50	11.72	11.73	43,000	504,360	11.729	11.75	11.72	12.50	11.72	11.73	43,000	11.729	-0.25%
2022-01-21	11.78	11.50	12.50	11.78	11.83	2,257	26,652	11.809	11.78	11.50	12.50	11.78	11.83	2,257	11.809	-1.26%
2022-01-20	11.93	11.93	12.50	11.92	12.18	38,250	459,965	12.025	11.93	11.93	12.50	11.92	12.18	38,250	12.025	-1.08%
2022-01-19	12.06	12.05	12.06	12.03	12.25	63,750	771,435	12.101	12.06	12.05	12.06	12.03	12.25	63,750	12.101	-1.47%
2022-01-18	12.24	11.50	12.80	12.27	12.30	7,500	92,202	12.294	12.24	11.50	12.80	12.27	12.30	7,500	12.294	-0.57%
2022-01-17	12.31	12.31	12.80	12.30	12.30	250	3,075	12.300	12.31	12.31	12.80	12.30	12.30	250	12.300	0.98%
2022-01-14	12.19	11.50	12.80	12.05	12.19	21,750	263,137	12.098	12.19	11.50	12.80	12.05	12.19	21,750	12.098	0.99%
2022-01-13	12.07	12.00	12.80	12.23	12.23	1,750	21,402	12.230	12.07	12.00	12.80	12.23	12.23	1,750	12.230	-1.55%
2022-01-12	12.26	12.07	12.80	12.14	12.26	8,250	100,540	12.187	12.26	12.07	12.80	12.14	12.26	8,250	12.187	2.25%
2022-01-11	11.99	11.80	12.80	11.99	12.28	48,250	580,900	12.039	11.99	11.80	12.80	11.99	12.28	48,250	12.039	-1.40%
2022-01-10	12.16	11.50	13.00	12.00	12.20	721,500	8,801,677	12.199	12.16	11.50	13.00	12.00	12.20	721,500	12.199	-0.08%
2022-01-07	12.17	12.00	12.30	12.22	12.26	33,720	412,182	12.224	12.17	12.00	12.30	12.22	12.26	33,720	12.224	-0.73%
2022-01-06	12.26	12.00	12.73	12.16	12.28	197,000	2,399,572	12.181	12.26	12.00	12.73	12.16	12.28	197,000	12.181	-0.41%
2022-01-05	12.31	12.20	12.73	12.29	12.75	18,500	228,145	12.332	12.31	12.20	12.73	12.29	12.75	18,500	12.332	-1.05%
2022-01-04	12.44	12.44	12.75	12.43	12.47	4,750	59,112	12.445	12.44	12.44	12.75	12.43	12.47	4,750	12.445	-1.50%
2022-01-03	12.63	12.50	13.00	12.58	12.63	21,250	267,922	12.608	12.63	12.50	13.00	12.58	12.63	21,250	12.608	0.48%
2021-12-31	12.57	12.20	13.00	12.56	12.59	6,250	78,522	12.564	12.57	12.20	13.00	12.56	12.59	6,250	12.564	0.08%
2021-12-30	12.56	12.45	13.00	12.50	12.60	14,250	178,687	12.539	12.56	12.45	13.00	12.50	12.60	14,250	12.539	1.87%
2021-12-29	12.33	12.20	13.00	12.33	12.50	2,000	24,892	12.446	12.33	12.20	13.00	12.33	12.50	2,000	12.446	-1.12%
2021-12-28	12.47	12.43	13.00	12.33	12.47	47,000	585,070	12.448	12.47	12.43	13.00	12.33	12.47	47,000	12.448	0.81%
2021-12-24	12.37	12.20	13.00	12.32	12.32	2,500	30,800	12.320	12.37	12.20	13.00	12.32	12.32	2,500	12.320	-0.64%
2021-12-23	12.45	12.20	13.00	12.45	12.54	9,500	118,420	12.465	12.45	12.20	13.00	12.45	12.54	9,500	12.465	-0.48%
2021-12-22	12.51	12.20	12.51	12.44	12.54	14,500	181,512	12.518	12.51	12.20	12.51	12.44	12.54	14,500	12.518	0.72%
2021-12-21	12.42	12.00	12.50	12.34	12.43	25,052	310,435	12.392	12.42	12.00	12.50	12.34	12.43	25,052	12.392	0.57%
2021-12-20	12.35	12.00	13.00	12.27	12.39	13,750	169,822	12.351	12.35	12.00	13.00	12.27	12.39	13,750	12.351	-2.22%
2021-12-17	12.63	12.00	12.63	12.57	12.69	28,750	362,965	12.625	12.63	12.00	12.63	12.57	12.69	28,750	12.625	-1.64%
2021-12-16	12.84	12.00	13.00	12.71	12.84	11,000	140,195	12.745	12.84	12.00	13.00	12.71	12.84	11,000	12.745	0.55%
2021-12-15	12.77	12.00	12.80	12.85	12.89	11,250	144,610	12.854	12.77	12.00	12.80	12.85	12.89	11,250	12.854	-0.93%
2021-12-14	12.89	12.00	12.90	12.83	13.02	469,966	6,077,402	12.932	12.89	12.00	12.90	12.83	13.02	469,966	12.932	0.70%
2021-12-13	12.80	12.00	13.02	12.70	12.80	18,000	229,400	12.744	12.80	12.00	13.02	12.70	12.80	18,000	12.744	0.55%
2021-12-10	12.73	12.00	12.80	12.70	12.74	47,750	607,065	12.713	12.73	12.00	12.80	12.70	12.74	47,750	12.713	0.24%
2021-12-09	12.70	12.70	12.80	12.70	12.74	4,250	54,135	12.738	12.70	12.70	12.80	12.70	12.74	4,250	12.738	1.36%
2021-12-08	12.53	12.35	13.00	12.24	12.54	44,580	557,233	12.500	12.53	12.35	13.00	12.24	12.54	44,580	12.500	1.70%
2021-12-07	12.32	12.00	13.00	12.24	12.45	195,963	2,410,027	12.298	12.32	12.00	13.00	12.24	12.45	195,963	12.298	-1.44%
2021-12-06	12.50	12.40	12.50	12.50	12.62	22,500	282,605	12.560	12.50	12.40	12.50	12.50	12.62	22,500	12.560	-0.95%
2021-12-03	12.62	12.50	13.00	12.53	12.63	35,200	442,999	12.585	12.62	12.50	13.00	12.53	12.63	35,200	12.585	0.72%
2021-12-02	12.53	12.50	13.00	12.53	12.69	71,650	902,192	12.592	12.53	12.50	13.00	12.53	12.69	71,650	12.592	-1.10%
2021-12-01	12.67	12.00	13.00	12.64	12.73	26,760	339,015	12.669	12.67	12.00	13.00	12.64	12.73	26,760	12.669	-0.71%
2021-11-30	12.76	12.50	13.00	12.62	12.80	370,290	4,715,539	12.735	12.76	12.50	13.00	12.62	12.80	370,290	12.735	1.11%
2021-11-29	12.62	12.55	12.70	12.61	12.81	28,000	354,212	12.650	12.62	12.55	12.70	12.61	12.81	28,000	12.650	0.32%
2021-11-26	12.58	12.45	13.00	12.58	12.65	26,850	338,460	12.606	12.58	12.45	13.00	12.58	12.65	26,850	12.606	-0.71%
2021-11-25	12.67	12.45	12.74	12.66	12.66	1,000	12,660	12.660	12.67	12.45	12.74	12.66	12.66	1,000	12.660	0.00%
2021-11-24	12.67	12.45	13.00	12.67	12.68	2,250	28,515	12.673	12.67	12.45	13.00	12.67	12.68	2,250	12.673	-0.16%
2021-11-23	12.69	12.62	12.72	12.63	12.81	11,750	149,920	12.759	12.69	12.62	12.72	12.63	12.81	11,750	12.759	0.55%
2021-11-22	12.62	12.45	12.90	12.62	12.64	3,750	47,335	12.623	12.62	12.45	12.90	12.62	12.64	3,750	12.623	0.64%
2021-11-19	12.54	12.50	12.90	12.41	12.56	304,739	3,815,013	12.519	12.54	12.50	12.90	12.41	12.56	304,739	12.519	1.05%
2021-11-18	12.41	12.33	12.50	12.35	12.48	43,000	532,040	12.373	12.41	12.33	12.50	12.35	12.48	43,000	12.373	-0.56%
2021-11-17	12.48	12.40	12.90	12.44	12.50	56,500	705,400	12.485	12.48	12.40	12.90	12.44	12.50	56,500	12.485	0.08%
2021-11-16	12.47	12.40	12.90	12.47	12.60	19,000	238,180	12.536	12.47	12.40	12.90	12.47	12.60	19,000	12.536	-0.32%
2021-11-15	12.51	12.46	12.51	12.44	12.51	29,750	370,705	12.461	12.51	12.46	12.51	12.44	12.51	29,750	12.461	0.48%
2021-11-12	12.45	12.43	13.00	12.33	12.58	210,750	2,614,155	12.404	12.45	12.43	13.00	12.33	12.58	210,750	12.404	0.32%
2021-11-11	12.41	12.00	13.00	12.38	12.41	9,250	114,562	12.385	12.41	12.00	13.00	12.38	12.41	9,250	12.385	0.98%
2021-11-10	12.29	12.21	13.00	12.10	12.30	299,750	3,683,242	12.288	12.29	12.21	13.00	12.10	12.30	299,750	12.288	0.00%
2021-11-09	12.29	12.29	12.30	12.20	12.35	6,000	73,807	12.301	12.29	12.29	12.30	12.20	12.35	6,000	12.301	0.90%
2021-11-08	12.18	12.10	-	12.10	12.30	10,000	121,855	12.186	12.18	12.10	-	12.10	12.30	10,000	12.186	-0.41%
2021-11-05	12.23	12.00	12.38	12.23	12.39	41,395	508,753	12.290	12.23	12.00	12.38	12.23	12.39	41,395	12.290	-0.24%
2021-11-04	12.26	12.17	-	12.07	12.26	1,750	21,217	12.124	12.26	12.17	-	12.07	12.26	1,750	12.124	1.74%
2021-11-03	12.05	12.05	-	12.05	12.07	10,750	129,630	12.059	12.05	12.05	-	12.05	12.07	10,750	12.059	-0.58%
2021-11-02	12.12	11.98	-	11.99	12.28	39,750	485,612	12.217	12.12	11.98	-	11.99	12.28	39,750	12.217	0.00%
2021-11-01	12.12	11.50	-	12.06	12.12	3,750	45,422	12.113	12.12	11.50	-	12.06	12.12	3,750	12.113	0.41%
2021-10-29	12.07	11.58	-	12.05	12.08	3,250	39,222	12.068	12.07	11.58	-	12.05	12.08	3,250	12.068	1.26%
2021-10-28	11.92	11.80	-	11.89	12.07	30,000	358,697	11.957	11.92	11.80	-	11.89	12.07	30,000	11.957	-0.25%
2021-10-27	11.95	11.80	-	11.95	12.19	53,000	634,382	11.970	11.95	11.80	-	11.95	12.19	53,000	11.969	-0.67%
2021-10-26	12.03	11.50	-	12.02	12.18	4,750	57,480	12.101	12.03	11.50	-	12.02	12.18	4,750	12.101	-0.58%
2021-10-25	12.10	12.10	-	12.10	12.18	5,745	69,759	12.143	12.10	12.10	-	12.10	12.18	5,745	12.143	-0.33%
2021-10-22	12.14	11.50	-	12.01	12.20	267,376	3,239,993	12.118	12.14	11.50	-	12.01	12.20	267,376	12.118	0.91%
2021-10-21	12.03	11.50	12.10	11.94	12.08	482,414	5,790,603	12.003	12.03	11.50	12.10	11.94	12.08	482,414	12.003	0.00%
2021-10-20	12.03	12.02	-	12.00	12.30	114,250	1,371,700	12.006	12.03	12.02	-	12.00	12.30	114,250	12.006	-0.17%
2021-10-19	12.05	11.85	12.05	11.96	12.05	190,750	2,291,477	12.013	12.05	11.85	12.05	11.96	12.05	190,750	12.013	1.35%
2021-10-18	11.89	11.86	-	11.85	12.19	101,350	1,203,134	11.871	11.89	11.86	-	11.85	12.19	101,350	11.871	-1.82%
2021-10-15	12.11	11.50	-	11.99	12.11	63,500	765,452	12.054	12.11	11.50	-	11.99	12.11	63,500	12.054	3.68%
2021-10-12	11.68	11.50	-	11.61	11.70	2,000	23,310	11.655	11.68	11.50	-	11.61	11.70	2,000	11.655	-1.68%
2021-10-11	11.88	11.50	-	11.94	12.05	82,750	993,650	12.008	11.88	11.50	-	11.94	12.05	82,750	12.008	-1.00%
2021-10-08	12.00	11.50	12.00	11.88	12.04	3,165	37,837	11.955	12.00	11.50	12.00	11.88	12.04	3,165	11.955	1.69%
2021-10-07	11.80	11.69	-	11.67	11.89	8,000	94,295	11.787	11.80	11.69	-	11.67	11.89	8,000	11.787	1.11%
2021-10-06	11.67	11.65	-	11.66	11.73	13,000	152,282	11.714	11.67	11.65	-	11.66	11.73	13,000	11.714	-0.68%
2021-10-05	11.75	11.65	-	11.73	11.79	16,000	188,045	11.753	11.75	11.65	-	11.73	11.79	16,000	11.753	0.34%
2021-10-04	11.71	11.50	-	11.70	11.90	20,250	237,422	11.725	11.71	11.50	-	11.70	11.90	20,250	11.725	-1.43%
2021-09-30	11.88	11.77	12.50	11.81	11.89	63,250	750,257	11.862	11.88	11.77	12.50	11.81	11.89	63,250	11.862	2.68%
2021-09-29	11.57	11.50	12.14	11.56	11.70	12,250	142,217	11.610	11.57	11.50	12.14	11.56	11.70	12,250	11.610	-4.70%
2021-09-28	12.14	11.78	12.50	11.72	12.14	92,500	1,093,910	11.826	12.14	11.78	12.50	11.72	12.14	92,500	11.826	2.27%
2021-09-27	11.87	11.50	12.50	11.80	11.97	40,750	484,687	11.894	11.87	11.50	12.50	11.80	11.97	40,750	11.894	-0.08%
2021-09-24	11.88	11.50	12.50	11.83	12.01	116,750	1,395,135	11.950	11.88	11.50	12.50	11.83	12.01	116,750	11.950	0.85%
2021-09-23	11.78	11.50	11.88	11.78	11.85	15,500	183,365	11.830	11.78	11.50	11.88	11.78	11.85	15,500	11.830	2.79%
2021-09-21	11.46	11.20	11.88	11.36	11.70	154,761	1,775,743	11.474	11.46	11.20	11.88	11.36	11.70	154,761	11.474	1.15%
2021-09-20	11.33	11.33	12.50	11.25	11.44	110,500	1,257,005	11.376	11.33	11.33	12.50	11.25	11.44	110,500	11.376	-3.82%
2021-09-17	11.78	11.31	12.50	11.21	11.79	70,750	823,060	11.633	11.78	11.31	12.50	11.21	11.79	70,750	11.633	0.68%
2021-09-16	11.70	11.50	-	11.70	11.84	1,250	14,700	11.760	11.70	11.50	-	11.70	11.84	1,250	11.760	-0.68%
2021-09-15	11.78	11.50	-	11.78	11.82	188,650	2,225,972	11.800	11.78	11.50	-	11.78	11.82	188,650	11.799	-1.17%
2021-09-14	11.92	11.87	-	11.92	12.08	5,750	68,797	11.965	11.92	11.87	-	11.92	12.08	5,750	11.965	0.42%
2021-09-13	11.87	11.85	-	11.85	12.00	49,250	588,320	11.946	11.87	11.85	-	11.85	12.00	49,250	11.946	-0.25%
2021-09-10	11.90	11.90	12.00	11.83	12.04	14,750	174,857	11.855	11.90	11.90	12.00	11.83	12.04	14,750	11.855	0.42%
2021-09-09	11.85	11.02	-	11.78	11.82	1,750	20,675	11.814	11.85	11.02	-	11.78	11.82	1,750	11.814	-0.67%
2021-09-08	11.93	11.02	-	12.00	12.00	8,000	96,000	12.000	11.93	11.02	-	12.00	12.00	8,000	12.000	-0.58%
2021-09-07	12.00	12.00	12.10	11.96	12.10	80,745	968,157	11.990	12.00	12.00	12.10	11.96	12.10	80,745	11.990	-0.17%
2021-09-06	12.02	11.66	-	11.70	12.04	9,000	107,520	11.947	12.02	11.66	-	11.70	12.04	9,000	11.947	3.09%
2021-09-03	11.66	11.02	-	11.66	11.72	10,000	116,840	11.684	11.66	11.02	-	11.66	11.72	10,000	11.684	-0.17%
2021-09-02	11.68	11.66	-	11.52	11.71	208,500	2,429,080	11.650	11.68	11.66	-	11.52	11.71	208,500	11.650	-0.34%
2021-09-01	11.72	-	-	11.60	11.72	33,750	393,745	11.667	11.72	-	-	11.60	11.72	33,750	11.667	0.00%
2021-08-31	11.72	11.60	-	11.58	12.15	352,690	4,155,337	11.782	11.72	11.60	-	11.58	12.15	352,690	11.782	-1.01%
2021-08-30	11.84	11.81	12.00	11.81	11.91	5,250	62,305	11.868	11.84	11.81	12.00	11.81	11.91	5,250	11.868	-0.59%
2021-08-27	11.91	11.60	-	11.91	11.95	8,250	98,267	11.911	11.91	11.60	-	11.91	11.95	8,250	11.911	-0.50%
2021-08-26	11.97	11.97	-	11.93	12.20	55,750	674,005	12.090	11.97	11.97	-	11.93	12.20	55,750	12.090	-1.56%
2021-08-25	12.16	12.15	-	12.05	12.16	4,000	48,407	12.102	12.16	12.15	-	12.05	12.16	4,000	12.102	0.16%
2021-08-24	12.14	12.00	-	12.14	12.14	37,000	449,180	12.140	12.14	12.00	-	12.14	12.14	37,000	12.140	1.59%
2021-08-23	11.95	11.91	-	11.02	11.96	15,500	183,970	11.869	11.95	11.91	-	11.02	11.96	15,500	11.869	3.46%
2021-08-20	11.55	11.54	11.79	11.51	11.73	76,255	888,808	11.656	11.55	11.54	11.79	11.51	11.73	76,255	11.656	-2.70%
2021-08-19	11.87	11.85	-	11.85	11.91	3,000	35,612	11.871	11.87	11.85	-	11.85	11.91	3,000	11.871	-0.25%
2021-08-18	11.90	11.86	11.92	11.92	11.92	2,750	32,780	11.920	11.90	11.86	11.92	11.92	11.92	2,750	11.920	0.34%
2021-08-17	11.86	11.51	12.20	11.84	12.02	92,750	1,103,232	11.895	11.86	11.51	12.20	11.84	12.02	92,750	11.895	-2.95%
2021-08-16	12.22	12.00	12.22	12.18	12.22	58,000	706,905	12.188	12.22	12.00	12.22	12.18	12.22	58,000	12.188	0.74%
2021-08-13	12.13	11.51	12.18	12.13	12.45	27,250	335,842	12.325	12.13	11.51	12.18	12.13	12.45	27,250	12.324	-1.38%
2021-08-12	12.30	11.51	12.50	12.36	12.40	3,500	43,310	12.374	12.30	11.51	12.50	12.36	12.40	3,500	12.374	-1.05%
2021-08-11	12.43	12.40	12.50	12.36	12.48	62,500	776,910	12.431	12.43	12.40	12.50	12.36	12.48	62,500	12.431	-0.48%
2021-08-10	12.49	11.51	-	12.31	12.51	198,000	2,456,442	12.406	12.49	11.51	-	12.31	12.51	198,000	12.406	1.22%
2021-08-09	12.34	12.31	-	12.23	12.42	258,250	3,175,025	12.294	12.34	12.31	-	12.23	12.42	258,250	12.294	-0.08%
2021-08-06	12.35	12.35	-	12.35	12.54	3,185	39,524	12.409	12.35	12.35	-	12.35	12.54	3,185	12.409	-1.59%
2021-08-05	12.55	12.45	-	12.44	12.57	778,000	9,830,912	12.636	12.55	12.45	-	12.44	12.57	778,000	12.636	0.48%
2021-08-04	12.49	12.40	-	12.45	12.53	682,000	8,520,047	12.493	12.49	12.40	-	12.45	12.53	682,000	12.493	1.22%
2021-08-03	12.34	12.17	-	12.29	12.48	628,750	7,790,445	12.390	12.34	12.17	-	12.29	12.48	628,750	12.390	-0.80%
2021-08-02	12.44	12.27	-	12.17	12.45	41,250	511,907	12.410	12.44	12.27	-	12.17	12.45	41,250	12.410	1.63%
2021-07-30	12.24	11.51	-	12.17	12.30	13,250	161,657	12.201	12.24	11.51	-	12.17	12.30	13,250	12.201	-0.73%
2021-07-29	12.33	12.20	-	12.10	12.33	90,000	1,099,867	12.221	12.33	12.20	-	12.10	12.33	90,000	12.221	3.70%
2021-07-28	11.89	11.80	12.10	11.68	11.90	59,500	705,355	11.855	11.89	11.80	12.10	11.68	11.90	59,500	11.855	2.77%
2021-07-27	11.57	11.51	11.99	11.48	12.35	451,000	5,255,437	11.653	11.57	11.51	11.99	11.48	12.35	451,000	11.653	-5.16%
2021-07-26	12.20	12.00	-	12.18	12.40	5,500	67,915	12.348	12.20	12.00	-	12.18	12.40	5,500	12.348	-3.33%
2021-07-23	12.62	12.56	12.70	12.54	12.75	19,250	243,805	12.665	12.62	12.56	12.70	12.54	12.75	19,250	12.665	-1.64%
2021-07-22	12.83	12.40	12.90	12.81	12.98	44,231	569,890	12.884	12.83	12.40	12.90	12.81	12.98	44,231	12.884	-0.47%
2021-07-21	12.89	12.89	-	12.77	12.92	52,750	676,772	12.830	12.89	12.89	-	12.77	12.92	52,750	12.830	1.74%
2021-07-20	12.67	12.63	12.80	12.64	12.74	24,500	310,330	12.667	12.67	12.63	12.80	12.64	12.74	24,500	12.667	0.24%
2021-07-19	12.64	12.63	12.80	12.50	12.65	4,000	50,197	12.549	12.64	12.63	12.80	12.50	12.65	4,000	12.549	0.16%
2021-07-16	12.62	12.00	12.72	12.62	12.74	43,750	556,210	12.713	12.62	12.00	12.72	12.62	12.74	43,750	12.713	-0.94%
2021-07-15	12.74	12.70	12.85	12.66	12.84	202,250	2,575,435	12.734	12.74	12.70	12.85	12.66	12.84	202,250	12.734	-0.31%
2021-07-14	12.78	12.76	12.94	12.76	12.90	48,250	619,110	12.831	12.78	12.76	12.94	12.76	12.90	48,250	12.831	-0.78%
2021-07-13	12.88	12.00	12.88	12.84	13.00	31,750	409,727	12.905	12.88	12.00	12.88	12.84	13.00	31,750	12.905	-0.16%
2021-07-12	12.90	12.90	12.97	12.71	12.93	96,500	1,244,895	12.901	12.90	12.90	12.97	12.71	12.93	96,500	12.900	2.30%
2021-07-09	12.61	12.58	13.10	12.59	12.68	24,750	312,555	12.629	12.61	12.58	13.10	12.59	12.68	24,750	12.628	-0.86%
2021-07-08	12.72	12.71	12.77	12.71	12.85	17,159	218,213	12.717	12.72	12.71	12.77	12.71	12.85	17,159	12.717	-0.08%
2021-07-07	12.73	12.64	12.80	12.55	12.81	8,500	108,245	12.735	12.73	12.64	12.80	12.55	12.81	8,500	12.735	1.19%
2021-07-06	12.58	12.53	13.10	12.39	13.00	185,250	2,328,307	12.569	12.58	12.53	13.10	12.39	13.00	185,250	12.568	-3.97%
2021-07-05	13.10	12.30	13.10	12.66	12.76	50,750	644,705	12.704	13.10	12.30	13.10	12.66	12.76	50,750	12.704	3.56%
2021-07-02	12.65	12.56	12.65	12.63	12.81	100,250	1,277,945	12.748	12.65	12.56	12.65	12.63	12.81	100,250	12.748	-2.54%
2021-06-30	12.98	12.98	13.00	12.97	13.09	69,350	902,115	13.008	12.98	12.98	13.00	12.97	13.09	69,350	13.008	0.39%
2021-06-29	12.93	12.84	12.93	12.85	13.00	106,000	1,368,965	12.915	12.93	12.84	12.93	12.85	13.00	106,000	12.915	0.23%
2021-06-28	12.90	12.88	12.94	12.86	12.94	133,000	1,717,555	12.914	12.90	12.88	12.94	12.86	12.94	133,000	12.914	1.10%
2021-06-25	12.76	12.65	12.76	12.59	12.77	518,750	6,594,020	12.711	12.76	12.65	12.76	12.59	12.77	518,750	12.711	1.67%
2021-06-24	12.55	12.50	12.82	12.55	12.68	30,000	378,150	12.605	12.55	12.50	12.82	12.55	12.68	30,000	12.605	-1.10%
2021-06-23	12.69	12.63	12.73	12.56	12.73	21,250	268,560	12.638	12.69	12.63	12.73	12.56	12.73	21,250	12.638	1.12%
2021-06-22	12.55	12.50	12.59	12.50	12.59	20,738	259,270	12.502	12.55	12.50	12.59	12.50	12.59	20,738	12.502	0.40%
2021-06-21	12.50	12.20	12.50	12.47	12.56	9,500	119,170	12.544	12.50	12.20	12.50	12.47	12.56	9,500	12.544	0.00%
2021-06-18	12.50	12.47	12.50	12.40	12.50	69,750	869,900	12.472	12.50	12.47	12.50	12.40	12.50	69,750	12.472	0.40%
2021-06-17	12.45	12.40	12.45	12.30	12.45	26,000	321,542	12.367	12.45	12.40	12.45	12.30	12.45	26,000	12.367	0.73%
2021-06-16	12.36	12.10	12.62	12.36	12.62	3,500	43,460	12.417	12.36	12.10	12.62	12.36	12.62	3,500	12.417	-2.60%
2021-06-15	12.69	12.10	13.00	12.60	12.80	25,500	323,320	12.679	12.69	12.10	13.00	12.60	12.80	25,500	12.679	4.53%
2021-06-11	12.14	12.14	13.00	12.14	12.90	34,750	444,900	12.803	12.14	12.14	13.00	12.14	12.90	34,750	12.803	-5.08%
2021-06-10	12.79	12.30	13.00	12.78	12.88	32,500	416,530	12.816	12.79	12.30	13.00	12.78	12.88	32,500	12.816	1.91%
2021-06-09	12.55	12.30	13.00	12.55	12.57	3,250	40,812	12.558	12.55	12.30	13.00	12.55	12.57	3,250	12.558	-0.48%
2021-06-08	12.61	12.30	13.00	12.57	12.70	10,500	132,890	12.656	12.61	12.30	13.00	12.57	12.70	10,500	12.656	0.00%
2021-06-07	12.61	12.50	13.10	12.53	13.00	12,172	154,005	12.652	12.61	12.50	13.10	12.53	13.00	12,172	12.652	0.32%
2021-06-04	12.57	12.00	13.00	12.50	12.63	13,000	163,475	12.575	12.57	12.00	13.00	12.50	12.63	13,000	12.575	0.40%
2021-06-03	12.52	12.45	13.00	12.57	12.69	14,750	185,907	12.604	12.52	12.45	13.00	12.57	12.69	14,750	12.604	-1.03%
2021-06-02	12.65	12.60	13.00	12.65	12.84	36,250	459,360	12.672	12.65	12.60	13.00	12.65	12.84	36,250	12.672	-1.48%
2021-06-01	12.84	12.75	13.00	12.66	12.84	132,960	1,702,739	12.806	12.84	12.75	13.00	12.66	12.84	132,960	12.806	-0.23%
2021-05-31	12.87	12.79	13.00	12.62	12.89	284,750	3,651,602	12.824	12.87	12.79	13.00	12.62	12.89	284,750	12.824	1.98%
2021-05-28	12.62	12.60	12.84	12.59	12.80	68,000	864,312	12.711	12.62	12.60	12.84	12.59	12.80	68,000	12.710	-1.02%
2021-05-27	12.75	12.62	12.80	12.52	12.76	465,250	5,901,277	12.684	12.75	12.62	12.80	12.52	12.76	465,250	12.684	1.84%
2021-05-26	12.52	12.40	12.54	12.52	12.56	20,750	259,952	12.528	12.52	12.40	12.54	12.52	12.56	20,750	12.528	0.00%
2021-05-25	12.52	12.30	12.60	12.18	12.59	87,000	1,089,247	12.520	12.52	12.30	12.60	12.18	12.59	87,000	12.520	2.79%
2021-05-24	12.18	11.95	12.25	12.01	12.20	72,996	881,929	12.082	12.18	11.95	12.25	12.01	12.20	72,996	12.082	0.66%
2021-05-21	12.10	12.10	12.60	12.09	12.25	103,500	1,256,225	12.137	12.10	12.10	12.60	12.09	12.25	103,500	12.137	-0.90%
2021-05-20	12.21	11.55	12.60	12.15	12.21	83,000	1,011,552	12.187	12.21	11.55	12.60	12.15	12.21	83,000	12.187	0.91%
2021-05-18	12.10	12.05	12.60	12.09	12.17	71,750	868,520	12.105	12.10	12.05	12.60	12.09	12.17	71,750	12.105	-0.08%
2021-05-17	12.11	11.55	12.35	11.90	12.16	153,250	1,854,562	12.102	12.11	11.55	12.35	11.90	12.16	153,250	12.102	2.11%
2021-05-14	11.86	11.55	12.15	11.70	11.96	237,750	2,816,462	11.846	11.86	11.55	12.15	11.70	11.96	237,750	11.846	2.24%
2021-05-13	11.60	11.45	13.10	11.59	11.80	234,750	2,734,290	11.648	11.60	11.45	13.10	11.59	11.80	234,750	11.648	-1.61%
2021-05-12	11.79	11.45	12.80	11.64	11.80	446,000	5,232,850	11.733	11.79	11.45	12.80	11.64	11.80	446,000	11.733	0.77%
2021-05-11	11.70	11.70	13.10	11.51	11.74	230,500	2,689,885	11.670	11.70	11.70	13.10	11.51	11.74	230,500	11.670	0.17%
2021-05-10	11.68	11.58	13.10	11.59	12.00	229,500	2,677,292	11.666	11.68	11.58	13.10	11.59	12.00	229,500	11.666	0.69%
2021-05-07	11.60	11.60	13.10	11.60	11.83	170,381	1,993,139	11.698	11.60	11.60	13.10	11.60	11.83	170,381	11.698	-2.68%
2021-05-06	11.92	11.80	13.10	11.80	12.00	246,390	2,916,448	11.837	11.92	11.80	13.10	11.80	12.00	246,390	11.837	0.08%
2021-05-05	11.91	11.58	13.10	11.50	11.97	34,396	408,491	11.876	11.91	11.58	13.10	11.50	11.97	34,396	11.876	0.17%
2021-05-04	11.89	11.88	11.89	11.86	11.96	163,410	1,943,888	11.896	11.89	11.88	11.89	11.86	11.96	163,410	11.896	1.19%
2021-05-03	11.75	11.75	13.10	11.73	12.00	417,750	4,932,895	11.808	11.75	11.75	13.10	11.73	12.00	417,750	11.808	-1.76%
2021-04-30	11.96	11.50	13.10	11.95	12.05	113,750	1,361,652	11.971	11.96	11.50	13.10	11.95	12.05	113,750	11.971	0.08%
2021-04-29	11.95	11.30	13.10	11.95	12.13	180,620	2,163,483	11.978	11.95	11.30	13.10	11.95	12.13	180,620	11.978	-0.25%
2021-04-28	11.98	11.93	13.10	11.88	11.99	182,530	2,179,245	11.939	11.98	11.93	13.10	11.88	11.99	182,530	11.939	0.84%
2021-04-27	11.88	11.65	13.10	11.80	11.90	172,430	2,046,464	11.868	11.88	11.65	13.10	11.80	11.90	172,430	11.868	0.00%
2021-04-26	11.88	11.38	13.10	11.80	12.13	270,017	3,209,650	11.887	11.88	11.38	13.10	11.80	12.13	270,017	11.887	-1.00%
2021-04-23	12.00	11.80	12.25	11.94	12.00	5,250	62,700	11.943	12.00	11.80	12.25	11.94	12.00	5,250	11.943	1.35%
2021-04-22	11.84	11.30	13.10	11.76	12.40	198,670	2,351,483	11.836	11.84	11.30	13.10	11.76	12.40	198,670	11.836	-0.50%
2021-04-21	11.90	11.77	13.10	11.80	11.90	8,750	104,007	11.887	11.90	11.77	13.10	11.80	11.90	8,750	11.887	0.42%
2021-04-20	11.85	11.72	12.05	11.76	11.89	29,000	342,537	11.812	11.85	11.72	12.05	11.76	11.89	29,000	11.812	0.68%
2021-04-19	11.77	11.82	11.83	11.50	11.82	148,740	1,747,400	11.748	11.77	11.82	11.83	11.50	11.82	148,740	11.748	2.26%
2021-04-16	11.51	11.38	13.10	11.50	11.58	135,000	1,555,070	11.519	11.51	11.38	13.10	11.50	11.58	135,000	11.519	0.26%
2021-04-15	11.48	11.40	-	11.40	11.47	22,250	254,532	11.440	11.48	11.40	-	11.40	11.47	22,250	11.440	-0.26%
2021-04-14	11.51	11.47	11.90	11.41	11.90	26,000	302,770	11.645	11.51	11.47	11.90	11.41	11.90	26,000	11.645	0.96%
2021-04-13	11.40	11.10	13.10	11.33	11.50	18,080	206,103	11.400	11.40	11.10	13.10	11.33	11.50	18,080	11.400	0.00%
2021-04-12	11.40	11.10	-	11.40	11.66	106,660	1,221,479	11.452	11.40	11.10	-	11.40	11.66	106,660	11.452	-2.23%
2021-04-09	11.66	11.59	11.66	11.58	11.68	35,250	409,137	11.607	11.66	11.59	11.66	11.58	11.68	35,250	11.607	-0.93%
2021-04-08	11.77	11.50	-	11.77	11.77	1,000	11,770	11.770	11.77	11.50	-	11.77	11.77	1,000	11.770	0.17%
2021-04-07	11.75	11.65	-	11.62	11.76	53,000	621,057	11.718	11.75	11.65	-	11.62	11.76	53,000	11.718	-0.42%
2021-04-01	11.80	11.72	-	11.61	11.80	1,533,250	17,966,865	11.718	11.80	11.72	-	11.61	11.80	1,533,250	11.718	2.97%
2021-03-31	11.46	11.10	11.51	11.39	11.51	187,000	2,143,195	11.461	11.46	11.10	11.51	11.39	11.51	187,000	11.461	0.09%
2021-03-30	11.45	11.37	11.50	11.35	11.53	194,750	2,232,137	11.462	11.45	11.37	11.50	11.35	11.53	194,750	11.462	0.70%
2021-03-29	11.37	11.32	11.39	11.37	11.53	267,500	3,062,125	11.447	11.37	11.32	11.39	11.37	11.53	267,500	11.447	-0.70%
2021-03-26	11.45	11.00	11.45	11.24	11.49	435,000	4,899,660	11.264	11.45	11.00	11.45	11.24	11.49	435,000	11.264	2.69%
2021-03-25	11.15	11.04	11.22	11.02	11.22	314,073	3,490,413	11.113	11.15	11.04	11.22	11.02	11.22	314,073	11.113	1.09%
2021-03-24	11.03	11.03	-	11.03	11.56	320,250	3,578,687	11.175	11.03	11.03	-	11.03	11.56	320,250	11.175	-2.65%
2021-03-23	11.33	11.18	11.60	11.21	11.43	339,870	3,836,057	11.287	11.33	11.18	11.60	11.21	11.43	339,870	11.287	0.09%
2021-03-22	11.32	11.31	11.65	11.29	11.49	392,000	4,450,105	11.352	11.32	11.31	11.65	11.29	11.49	392,000	11.352	-0.18%
2021-03-19	11.34	11.28	11.60	11.21	11.52	462,435	5,267,677	11.391	11.34	11.28	11.60	11.21	11.52	462,435	11.391	-1.48%
2021-03-18	11.51	11.44	11.65	11.49	11.64	1,035,920	11,983,025	11.568	11.51	11.44	11.65	11.49	11.64	1,035,920	11.568	0.96%
2021-03-17	11.40	11.40	11.50	11.17	11.47	228,250	2,599,367	11.388	11.40	11.40	11.50	11.17	11.47	228,250	11.388	1.06%
2021-03-16	11.28	11.25	11.26	11.15	11.32	373,810	4,207,213	11.255	11.28	11.25	11.26	11.15	11.32	373,810	11.255	1.53%
2021-03-15	11.11	11.11	-	11.06	11.45	298,750	3,357,782	11.239	11.11	11.11	-	11.06	11.45	298,750	11.239	-2.80%
2021-03-12	11.43	11.40	11.56	11.43	11.62	213,500	2,458,812	11.517	11.43	11.40	11.56	11.43	11.62	213,500	11.517	-1.21%
2021-03-11	11.57	11.50	11.75	11.23	11.58	601,760	6,900,459	11.467	11.57	11.50	11.75	11.23	11.58	601,760	11.467	3.40%
2021-03-10	11.19	11.10	11.32	11.16	11.36	300,926	3,388,336	11.260	11.19	11.10	11.32	11.16	11.36	300,926	11.260	1.08%
2021-03-09	11.07	11.00	11.08	11.00	11.36	2,261,070	25,350,816	11.212	11.07	11.00	11.08	11.00	11.36	2,261,070	11.212	-1.69%
2021-03-08	11.26	11.26	11.42	11.25	12.02	389,000	4,506,677	11.585	11.26	11.26	11.42	11.25	12.02	389,000	11.585	-6.01%
2021-03-05	11.98	11.92	13.00	11.80	12.07	3,890,042	46,469,512	11.946	11.98	11.92	13.00	11.80	12.07	3,890,042	11.946	-0.25%
2021-03-04	12.01	12.01	13.00	12.00	12.36	671,050	8,122,386	12.104	12.01	12.01	13.00	12.00	12.36	671,050	12.104	-3.53%
2021-03-03	12.45	12.39	12.60	12.23	12.48	201,525	2,485,927	12.336	12.45	12.39	12.60	12.23	12.48	201,525	12.336	1.63%
2021-03-02	12.25	12.22	12.33	12.17	12.50	252,750	3,110,862	12.308	12.25	12.22	12.33	12.17	12.50	252,750	12.308	-1.21%
2021-03-01	12.40	12.27	-	12.11	12.40	200,750	2,464,942	12.279	12.40	12.27	-	12.11	12.40	200,750	12.279	3.16%
2021-02-26	12.02	12.00	12.11	11.92	12.21	326,500	3,935,282	12.053	12.02	12.00	12.11	11.92	12.21	326,500	12.053	-1.96%
2021-02-25	12.26	12.20	12.50	12.24	12.41	485,940	5,988,454	12.323	12.26	12.20	12.50	12.24	12.41	485,940	12.323	0.00%
2021-02-24	12.26	12.21	12.40	12.20	12.64	540,250	6,675,417	12.356	12.26	12.21	12.40	12.20	12.64	540,250	12.356	-2.47%
2021-02-23	12.57	12.50	13.00	12.49	12.67	696,309	8,745,819	12.560	12.57	12.50	13.00	12.49	12.67	696,309	12.560	0.64%
2021-02-22	12.49	12.49	13.10	12.49	13.00	749,000	9,583,027	12.794	12.49	12.49	13.10	12.49	13.00	749,000	12.794	-3.70%
2021-02-19	12.97	12.97	13.60	12.41	13.05	1,045,500	13,483,217	12.896	12.97	12.97	13.60	12.41	13.05	1,045,500	12.896	-0.31%
2021-02-18	13.01	13.00	13.01	12.99	13.56	81,750	1,080,097	13.212	13.01	13.00	13.01	12.99	13.56	81,750	13.212	-3.70%
2021-02-17	13.51	13.45	13.56	13.29	13.51	35,000	471,875	13.482	13.51	13.45	13.56	13.29	13.51	35,000	13.482	1.73%
2021-02-16	13.28	13.28	14.50	13.28	13.56	114,500	1,546,390	13.506	13.28	13.28	14.50	13.28	13.56	114,500	13.506	0.08%
2021-02-11	13.27	13.16	15.20	13.14	13.27	77,750	1,025,462	13.189	13.27	13.16	15.20	13.14	13.27	77,750	13.189	-0.08%
2021-02-10	13.28	13.22	13.30	13.01	13.29	82,750	1,083,267	13.091	13.28	13.22	13.30	13.01	13.29	82,750	13.091	2.31%
2021-02-09	12.98	12.91	12.99	12.79	12.99	72,000	931,435	12.937	12.98	12.91	12.99	12.79	12.99	72,000	12.937	2.37%
2021-02-08	12.68	12.64	12.70	12.53	12.70	123,750	1,566,085	12.655	12.68	12.64	12.70	12.53	12.70	123,750	12.655	2.01%
2021-02-05	12.43	12.42	12.68	12.41	12.65	37,631	472,174	12.548	12.43	12.42	12.68	12.41	12.65	37,631	12.547	-0.32%
2021-02-04	12.47	12.40	12.53	12.34	12.68	191,039	2,391,241	12.517	12.47	12.40	12.53	12.34	12.68	191,039	12.517	-1.66%
2021-02-03	12.68	12.62	12.68	12.64	12.75	66,750	848,712	12.715	12.68	12.62	12.68	12.64	12.75	66,750	12.715	-0.16%
2021-02-02	12.70	12.69	12.70	12.42	12.70	4,966,500	61,515,927	12.386	12.70	12.69	12.70	12.42	12.70	4,966,500	12.386	2.25%
2021-02-01	12.42	12.42	12.51	12.25	12.53	2,615,000	32,480,195	12.421	12.42	12.42	12.51	12.25	12.53	2,615,000	12.421	0.73%
2021-01-29	12.33	12.32	13.00	12.21	12.58	151,500	1,875,527	12.380	12.33	12.32	13.00	12.21	12.58	151,500	12.380	-0.24%
2021-01-28	12.36	12.36	12.75	12.34	12.66	302,000	3,774,487	12.498	12.36	12.36	12.75	12.34	12.66	302,000	12.498	-3.36%
2021-01-27	12.79	12.79	13.50	12.66	12.88	231,250	2,966,887	12.830	12.79	12.79	13.50	12.66	12.88	231,250	12.830	-0.16%
2021-01-26	12.81	12.75	13.50	12.77	12.94	123,750	1,582,657	12.789	12.81	12.75	13.50	12.77	12.94	123,750	12.789	-1.46%
2021-01-25	13.00	13.00	13.20	12.97	13.21	89,750	1,176,557	13.109	13.00	13.00	13.20	12.97	13.21	89,750	13.109	-0.54%
2021-01-22	13.07	13.00	13.50	12.94	13.20	116,420	1,523,425	13.086	13.07	13.00	13.50	12.94	13.20	116,420	13.086	0.15%
2021-01-21	13.05	12.86	-	12.85	13.05	77,250	1,000,440	12.951	13.05	12.86	-	12.85	13.05	77,250	12.951	1.95%
2021-01-20	12.80	12.73	13.00	12.64	12.80	74,500	948,527	12.732	12.80	12.73	13.00	12.64	12.80	74,500	12.732	2.48%
2021-01-19	12.49	12.46	12.78	12.46	12.78	146,250	1,832,565	12.530	12.49	12.46	12.78	12.46	12.78	146,250	12.530	-1.42%
2021-01-18	12.67	12.64	-	12.62	12.75	187,750	2,362,505	12.583	12.67	12.64	-	12.62	12.75	187,750	12.583	-1.25%
2021-01-15	12.83	12.45	12.83	12.20	12.83	259,650	3,260,877	12.559	12.83	12.45	12.83	12.20	12.83	259,650	12.559	1.66%
2021-01-14	12.62	12.60	12.78	12.50	12.78	26,500	334,972	12.641	12.62	12.60	12.78	12.50	12.78	26,500	12.640	-1.25%
2021-01-13	12.78	12.70	13.20	12.73	13.23	4,548,000	58,479,131	12.858	12.78	12.70	13.20	12.73	13.23	4,548,000	12.858	-1.99%
2021-01-12	13.04	13.01	13.04	12.68	13.05	445,500	5,762,442	12.935	13.04	13.01	13.04	12.68	13.05	445,500	12.935	2.84%
2021-01-11	12.68	12.55	12.70	12.55	13.02	115,750	1,470,892	12.708	12.68	12.55	12.70	12.55	13.02	115,750	12.707	-1.25%
2021-01-08	12.84	12.80	14.00	12.84	13.14	30,171	390,880	12.956	12.84	12.80	14.00	12.84	13.14	30,171	12.955	-0.93%
2021-01-07	12.96	12.90	14.00	12.78	13.01	851,250	10,992,887	12.914	12.96	12.90	14.00	12.78	13.01	851,250	12.914	0.23%
2021-01-06	12.93	12.90	14.00	12.80	13.10	1,108,000	14,336,105	12.939	12.93	12.90	14.00	12.80	13.10	1,108,000	12.939	-1.07%
2021-01-05	13.07	12.90	14.00	12.74	13.31	1,137,500	14,753,612	12.970	13.07	12.90	14.00	12.74	13.31	1,137,500	12.970	2.19%
2021-01-04	12.79	12.70	12.81	12.52	12.81	2,250,500	28,582,132	12.700	12.79	12.70	12.81	12.52	12.81	2,250,500	12.700	5.53%
2020-12-31	12.12	12.12	-	12.12	12.24	79,000	963,247	12.193	12.12	12.12	-	12.12	12.24	79,000	12.193	1.25%
2020-12-30	11.97	11.97	-	11.89	11.97	9,750	116,637	11.963	11.97	11.97	-	11.89	11.97	9,750	11.963	1.79%
2020-12-29	11.76	11.76	-	11.72	11.78	3,213,750	37,963,665	11.813	11.76	11.76	-	11.72	11.78	3,213,750	11.813	-0.17%
2020-12-28	11.78	11.75	-	11.78	11.91	405,250	4,783,570	11.804	11.78	11.75	-	11.78	11.91	405,250	11.804	-0.08%
2020-12-24	11.79	11.70	11.83	-	-	0	0	-	11.79	11.70	11.83	-	-	0	-	-0.17%
2020-12-23	11.81	11.58	11.83	11.69	11.85	26,750	315,180	11.782	11.81	11.58	11.83	11.69	11.85	26,750	11.782	1.29%
2020-12-22	11.66	11.66	-	11.65	12.00	66,750	788,710	11.816	11.66	11.66	-	11.65	12.00	66,750	11.816	-1.69%
2020-12-21	11.86	11.81	-	11.65	11.92	42,292	502,437	11.880	11.86	11.81	-	11.65	11.92	42,292	11.880	1.80%
2020-12-18	11.65	11.50	11.95	11.62	11.78	431,711	5,057,552	11.715	11.65	11.50	11.95	11.62	11.78	431,711	11.715	-0.85%
2020-12-17	11.75	11.73	11.95	11.53	11.77	291,250	3,407,035	11.698	11.75	11.73	11.95	11.53	11.77	291,250	11.698	1.91%
2020-12-16	11.53	11.50	11.54	11.44	11.53	65,000	746,777	11.489	11.53	11.50	11.54	11.44	11.53	65,000	11.489	0.26%
2020-12-15	11.50	11.48	11.56	11.34	11.54	53,000	608,505	11.481	11.50	11.48	11.56	11.34	11.54	53,000	11.481	0.70%
2020-12-14	11.42	11.41	11.54	11.28	11.52	49,000	557,245	11.372	11.42	11.41	11.54	11.28	11.52	49,000	11.372	-1.04%
2020-12-11	11.54	11.24	11.54	11.18	11.56	24,250	276,590	11.406	11.54	11.24	11.54	11.18	11.56	24,250	11.406	1.58%
2020-12-10	11.36	11.29	11.50	11.27	11.48	35,500	403,430	11.364	11.36	11.29	11.50	11.27	11.48	35,500	11.364	0.09%
2020-12-09	11.35	11.30	11.48	11.33	11.58	855,750	9,800,627	11.453	11.35	11.30	11.48	11.33	11.58	855,750	11.453	-0.96%
2020-12-08	11.46	11.27	11.50	11.39	11.59	145,000	1,663,172	11.470	11.46	11.27	11.50	11.39	11.59	145,000	11.470	0.00%
2020-12-07	11.46	11.40	11.48	11.40	11.50	95,944	1,100,717	11.473	11.46	11.40	11.48	11.40	11.50	95,944	11.472	0.09%
2020-12-04	11.45	11.45	11.50	11.34	11.48	35,500	404,745	11.401	11.45	11.45	11.50	11.34	11.48	35,500	11.401	0.88%
2020-12-03	11.35	11.32	-	11.32	11.42	65,000	738,515	11.362	11.35	11.32	-	11.32	11.42	65,000	11.362	0.00%
2020-12-02	11.35	11.35	11.36	11.29	11.40	126,250	1,435,090	11.367	11.35	11.35	11.36	11.29	11.40	126,250	11.367	0.62%
2020-12-01	11.28	11.27	11.28	11.19	11.33	245,250	2,765,527	11.276	11.28	11.27	11.28	11.19	11.33	245,250	11.276	1.62%
2020-11-30	11.10	11.09	-	11.09	11.33	34,750	386,290	11.116	11.10	11.09	-	11.09	11.33	34,750	11.116	-0.45%
2020-11-27	11.15	11.10	-	11.04	11.15	13,250	147,457	11.129	11.15	11.10	-	11.04	11.15	13,250	11.129	-0.09%
2020-11-26	11.16	11.00	-	11.07	11.22	183,850	2,043,847	11.117	11.16	11.00	-	11.07	11.22	183,850	11.117	0.09%
2020-11-25	11.15	11.13	-	11.14	11.37	26,500	298,635	11.269	11.15	11.13	-	11.14	11.37	26,500	11.269	-2.02%
2020-11-24	11.38	11.36	11.39	11.35	11.40	174,920	1,988,983	11.371	11.38	11.36	11.39	11.35	11.40	174,920	11.371	-0.18%
2020-11-23	11.40	11.40	11.45	11.32	11.42	41,500	471,795	11.369	11.40	11.40	11.45	11.32	11.42	41,500	11.369	0.35%
2020-11-20	11.36	11.34	11.47	11.29	11.38	473,762	5,378,933	11.354	11.36	11.34	11.47	11.29	11.38	473,762	11.354	0.53%
2020-11-19	11.30	11.28	11.31	11.12	11.32	144,310	1,623,563	11.251	11.30	11.28	11.31	11.12	11.32	144,310	11.251	1.25%
2020-11-18	11.16	11.11	11.30	11.13	11.30	79,000	887,585	11.235	11.16	11.11	11.30	11.13	11.30	79,000	11.235	-0.62%
2020-11-17	11.23	11.22	-	11.17	11.34	62,676	708,103	11.298	11.23	11.22	-	11.17	11.34	62,676	11.298	-0.97%
2020-11-16	11.34	11.21	-	11.19	11.34	37,500	421,170	11.231	11.34	11.21	-	11.19	11.34	37,500	11.231	1.52%
2020-11-13	11.17	11.00	-	11.05	11.19	118,000	1,309,550	11.098	11.17	11.00	-	11.05	11.19	118,000	11.098	0.27%
2020-11-12	11.14	11.00	11.30	11.13	11.27	87,000	975,655	11.214	11.14	11.00	11.30	11.13	11.27	87,000	11.214	0.00%
2020-11-11	11.14	11.08	11.22	11.18	11.40	51,000	575,335	11.281	11.14	11.08	11.22	11.18	11.40	51,000	11.281	-1.76%
2020-11-10	11.34	11.28	-	11.30	11.47	183,500	2,085,735	11.366	11.34	11.28	-	11.30	11.47	183,500	11.366	-1.82%
2020-11-09	11.55	11.55	11.65	11.37	11.69	45,500	524,760	11.533	11.55	11.55	11.65	11.37	11.69	45,500	11.533	3.03%
2020-11-06	11.21	11.00	11.30	11.15	11.37	90,250	1,014,127	11.237	11.21	11.00	11.30	11.15	11.37	90,250	11.237	-0.53%
2020-11-05	11.27	11.29	11.30	10.99	11.29	604,000	6,758,600	11.190	11.27	11.29	11.30	10.99	11.29	604,000	11.190	5.43%
2020-11-04	10.69	10.69	10.94	10.69	10.96	985,000	10,779,260	10.943	10.69	10.69	10.94	10.69	10.96	985,000	10.943	-1.93%
2020-11-03	10.90	10.80	10.98	10.87	10.98	8,000	87,315	10.914	10.90	10.80	10.98	10.87	10.98	8,000	10.914	0.65%
2020-11-02	10.83	10.70	11.00	10.78	10.85	119,000	1,285,280	10.801	10.83	10.70	11.00	10.78	10.85	119,000	10.801	0.65%
2020-10-30	10.76	10.76	11.00	10.76	11.00	124,500	1,350,785	10.850	10.76	10.76	11.00	10.76	11.00	124,500	10.850	-1.47%
2020-10-29	10.92	10.50	11.00	10.72	10.99	400,650	4,339,355	10.831	10.92	10.50	11.00	10.72	10.99	400,650	10.831	1.11%
2020-10-28	10.80	10.72	10.80	10.69	10.89	110,380	1,189,794	10.779	10.80	10.72	10.80	10.69	10.89	110,380	10.779	0.28%
2020-10-27	10.77	10.58	10.80	10.65	10.80	211,500	2,265,975	10.714	10.77	10.58	10.80	10.65	10.80	211,500	10.714	-0.28%
2020-10-23	10.80	10.65	11.27	10.72	10.93	114,318	1,241,663	10.862	10.80	10.65	11.27	10.72	10.93	114,318	10.861	-1.55%
2020-10-22	10.97	10.90	11.27	10.84	11.00	131,000	1,428,765	10.907	10.97	10.90	11.27	10.84	11.00	131,000	10.907	-0.63%
2020-10-21	11.04	10.56	11.27	10.79	11.04	96,000	1,055,755	10.997	11.04	10.56	11.27	10.79	11.04	96,000	10.997	0.36%
2020-10-20	11.00	10.80	11.27	10.95	11.12	18,000	197,425	10.968	11.00	10.80	11.27	10.95	11.12	18,000	10.968	0.82%
2020-10-19	10.91	10.53	11.27	10.87	11.13	195,000	2,158,335	11.068	10.91	10.53	11.27	10.87	11.13	195,000	11.068	-1.00%
2020-10-16	11.02	11.02	11.27	10.94	11.12	654,000	7,201,020	11.011	11.02	11.02	11.27	10.94	11.12	654,000	11.011	-0.45%
2020-10-15	11.07	11.00	11.16	11.04	11.23	287,000	3,194,705	11.131	11.07	11.00	11.16	11.04	11.23	287,000	11.131	-0.63%
2020-10-14	11.14	11.00	11.19	11.12	11.25	140,000	1,564,115	11.172	11.14	11.00	11.19	11.12	11.25	140,000	11.172	-0.80%
2020-10-12	11.23	11.20	11.23	10.51	11.27	227,000	2,508,700	11.052	11.23	11.20	11.23	10.51	11.27	227,000	11.052	2.56%
2020-10-09	10.95	10.93	10.95	10.79	11.05	190,810	2,085,640	10.931	10.95	10.93	10.95	10.79	11.05	190,810	10.930	0.46%
2020-10-08	10.90	10.65	10.98	10.78	10.90	354,500	3,835,990	10.821	10.90	10.65	10.98	10.78	10.90	354,500	10.821	3.32%
2020-10-07	10.55	10.55	10.88	10.55	10.90	444,500	4,819,265	10.842	10.55	10.55	10.88	10.55	10.90	444,500	10.842	-2.85%
2020-10-06	10.86	10.76	-	10.77	10.86	109,850	1,189,336	10.827	10.86	10.76	-	10.77	10.86	109,850	10.827	1.97%
2020-10-05	10.65	10.60	10.68	10.59	10.69	191,500	2,039,605	10.651	10.65	10.60	10.68	10.59	10.69	191,500	10.651	1.62%
2020-09-30	10.48	10.35	10.58	10.42	10.58	185,000	1,939,360	10.483	10.48	10.35	10.58	10.42	10.58	185,000	10.483	1.26%
2020-09-29	10.35	10.30	10.42	10.35	10.47	2,014,000	20,952,150	10.403	10.35	10.30	10.42	10.35	10.47	2,014,000	10.403	0.29%
2020-09-28	10.32	10.31	10.32	10.32	10.42	503,000	5,200,785	10.340	10.32	10.31	10.32	10.32	10.42	503,000	10.340	-0.58%
2020-09-25	10.38	10.30	10.38	10.36	10.53	891,500	9,290,680	10.421	10.38	10.30	10.38	10.36	10.53	891,500	10.421	-0.86%
2020-09-24	10.47	10.38	10.64	10.46	10.59	82,000	859,405	10.481	10.47	10.38	10.64	10.46	10.59	82,000	10.481	-2.60%
2020-09-23	10.75	10.75	10.90	10.62	10.75	44,000	469,205	10.664	10.75	10.75	10.90	10.62	10.75	44,000	10.664	1.70%
2020-09-22	10.57	10.50	10.95	10.55	10.73	96,200	1,025,235	10.657	10.57	10.50	10.95	10.55	10.73	96,200	10.657	-1.12%
2020-09-21	10.69	10.30	10.73	10.69	10.87	255,366	2,752,463	10.779	10.69	10.30	10.73	10.69	10.87	255,366	10.779	-1.66%
2020-09-18	10.87	10.83	11.05	10.65	10.88	51,000	548,970	10.764	10.87	10.83	11.05	10.65	10.88	51,000	10.764	1.40%
2020-09-17	10.72	10.58	10.75	10.52	10.77	318,530	3,396,114	10.662	10.72	10.58	10.75	10.52	10.77	318,530	10.662	0.09%
2020-09-16	10.71	10.40	-	10.61	10.78	76,000	813,325	10.702	10.71	10.40	-	10.61	10.78	76,000	10.702	-0.37%
2020-09-15	10.75	10.75	11.00	10.68	10.74	11,000	117,530	10.685	10.75	10.75	11.00	10.68	10.74	11,000	10.685	0.75%
2020-09-14	10.67	10.59	10.65	10.55	10.72	248,200	2,649,552	10.675	10.67	10.59	10.65	10.55	10.72	248,200	10.675	1.91%
2020-09-11	10.47	10.47	10.53	10.34	10.50	27,500	287,330	10.448	10.47	10.47	10.53	10.34	10.50	27,500	10.448	1.85%
2020-09-10	10.28	10.25	10.49	10.25	10.80	37,000	386,125	10.436	10.28	10.25	10.49	10.25	10.80	37,000	10.436	-1.15%
2020-09-09	10.40	10.35	10.70	10.38	10.77	122,000	1,275,940	10.459	10.40	10.35	10.70	10.38	10.77	122,000	10.459	-3.44%
2020-09-08	10.77	10.76	10.91	10.68	10.81	16,000	172,030	10.752	10.77	10.76	10.91	10.68	10.81	16,000	10.752	-0.37%
2020-09-07	10.81	10.73	10.81	10.73	11.19	155,810	1,704,232	10.938	10.81	10.73	10.81	10.73	11.19	155,810	10.938	-3.14%
2020-09-04	11.16	11.06	11.16	10.96	11.16	41,000	452,965	11.048	11.16	11.06	11.16	10.96	11.16	41,000	11.048	-0.09%
2020-09-03	11.17	11.15	11.23	11.16	11.50	131,500	1,484,680	11.290	11.17	11.15	11.23	11.16	11.50	131,500	11.290	-1.15%
2020-09-02	11.30	11.30	11.32	11.15	11.31	75,000	842,305	11.231	11.30	11.30	11.32	11.15	11.31	75,000	11.231	1.25%
2020-09-01	11.16	11.16	11.26	11.12	11.27	1,680,500	18,674,722	11.113	11.16	11.16	11.26	11.12	11.27	1,680,500	11.113	2.39%
2020-08-31	10.90	10.90	11.20	10.90	11.28	162,500	1,807,890	11.126	10.90	10.90	11.20	10.90	11.28	162,500	11.125	-2.07%
2020-08-28	11.13	10.98	11.24	10.90	11.18	131,000	1,454,465	11.103	11.13	10.98	11.24	10.90	11.18	131,000	11.103	-1.24%
2020-08-27	11.27	10.90	11.27	10.74	11.27	4,936,000	52,935,300	10.724	11.27	10.90	11.27	10.74	11.27	4,936,000	10.724	4.93%
2020-08-26	10.74	10.71	10.88	10.72	11.00	214,000	2,313,970	10.813	10.74	10.71	10.88	10.72	11.00	214,000	10.813	-2.10%
2020-08-25	10.97	10.88	10.98	10.85	10.98	291,500	3,189,330	10.941	10.97	10.88	10.98	10.85	10.98	291,500	10.941	1.67%
2020-08-24	10.79	10.77	10.90	10.62	10.87	163,500	1,762,145	10.778	10.79	10.77	10.90	10.62	10.87	163,500	10.778	0.84%
2020-08-21	10.70	10.60	10.95	10.66	10.75	77,370	828,075	10.703	10.70	10.60	10.95	10.66	10.75	77,370	10.703	0.85%
2020-08-20	10.61	10.60	10.62	10.55	10.84	17,000	180,985	10.646	10.61	10.60	10.62	10.55	10.84	17,000	10.646	-0.84%
2020-08-19	10.70	10.70	10.80	10.67	10.86	57,500	616,235	10.717	10.70	10.70	10.80	10.67	10.86	57,500	10.717	-2.01%
2020-08-18	10.92	10.80	10.92	10.89	11.02	204,500	2,243,925	10.973	10.92	10.80	10.92	10.89	11.02	204,500	10.973	0.37%
2020-08-17	10.88	10.78	10.96	10.61	10.88	99,500	1,071,260	10.766	10.88	10.78	10.96	10.61	10.88	99,500	10.766	2.54%
2020-08-14	10.61	10.58	11.10	10.47	10.64	62,000	656,040	10.581	10.61	10.58	11.10	10.47	10.64	62,000	10.581	0.95%
2020-08-13	10.51	10.47	11.19	10.50	10.70	298,500	3,166,980	10.610	10.51	10.47	11.19	10.50	10.70	298,500	10.610	-0.85%
2020-08-12	10.60	10.51	11.00	10.34	10.78	993,500	10,404,050	10.472	10.60	10.51	11.00	10.34	10.78	993,500	10.472	-2.39%
2020-08-11	10.86	10.78	11.28	10.78	11.07	280,000	3,071,490	10.970	10.86	10.78	11.28	10.78	11.07	280,000	10.970	-0.91%
2020-08-10	10.96	10.93	10.96	10.83	11.30	305,000	3,315,115	10.869	10.96	10.93	10.96	10.83	11.30	305,000	10.869	-0.36%
2020-08-07	11.00	11.00	11.11	10.76	11.04	841,315	9,243,270	10.987	11.00	11.00	11.11	10.76	11.04	841,315	10.987	-1.43%
2020-08-06	11.16	11.03	11.28	11.00	11.44	568,000	6,279,080	11.055	11.16	11.03	11.28	11.00	11.44	568,000	11.055	-0.71%
2020-08-05	11.24	11.17	11.30	11.04	11.28	393,500	4,407,890	11.202	11.24	11.17	11.30	11.04	11.28	393,500	11.202	-1.83%
2020-08-04	11.45	11.01	11.45	11.01	11.55	430,000	4,774,700	11.104	11.45	11.01	11.45	11.01	11.55	430,000	11.104	2.69%
2020-08-03	11.15	11.08	11.70	11.02	11.17	130,000	1,441,735	11.090	11.15	11.08	11.70	11.02	11.17	130,000	11.090	2.01%
2020-07-31	10.93	10.92	11.04	10.76	11.00	378,584	4,122,173	10.888	10.93	10.92	11.04	10.76	11.00	378,584	10.888	1.58%
2020-07-30	10.76	10.74	11.00	10.76	10.96	97,450	1,058,977	10.867	10.76	10.74	11.00	10.76	10.96	97,450	10.867	-0.74%
2020-07-29	10.84	10.83	10.98	10.60	10.83	27,000	289,265	10.714	10.84	10.83	10.98	10.60	10.83	27,000	10.714	2.65%
2020-07-28	10.56	10.45	10.84	10.52	10.89	77,000	816,055	10.598	10.56	10.45	10.84	10.52	10.89	77,000	10.598	0.38%
2020-07-27	10.52	10.48	10.70	10.46	10.96	5,980,500	63,342,685	10.592	10.52	10.48	10.70	10.46	10.96	5,980,500	10.592	0.77%
2020-07-24	10.44	10.36	11.32	10.33	11.13	1,933,200	20,480,556	10.594	10.44	10.36	11.32	10.33	11.13	1,933,200	10.594	-5.26%
2020-07-23	11.02	11.00	11.24	10.51	11.04	880,500	9,632,480	10.940	11.02	11.00	11.24	10.51	11.04	880,500	10.940	1.85%
2020-07-22	10.82	10.60	11.01	10.80	12.04	1,295,633	14,195,430	10.956	10.82	10.60	11.01	10.80	12.04	1,295,633	10.956	-1.10%
2020-07-21	10.94	10.96	11.00	10.78	11.30	1,194,803	13,056,008	10.927	10.94	10.96	11.00	10.78	11.30	1,194,803	10.927	1.48%
2020-07-20	10.78	10.67	11.31	10.49	10.95	776,500	8,308,290	10.700	10.78	10.67	11.31	10.49	10.95	776,500	10.700	2.37%
2020-07-17	10.53	10.50	11.31	10.38	10.69	975,000	10,237,055	10.500	10.53	10.50	11.31	10.38	10.69	975,000	10.500	1.15%
2020-07-16	10.41	10.37	10.95	10.36	11.17	885,000	9,485,535	10.718	10.41	10.37	10.95	10.36	11.17	885,000	10.718	-5.96%
2020-07-15	11.07	11.10	11.30	11.00	11.27	615,000	6,849,450	11.137	11.07	11.10	11.30	11.00	11.27	615,000	11.137	-0.54%
2020-07-14	11.13	10.96	11.30	10.94	11.29	1,640,630	18,279,974	11.142	11.13	10.96	11.30	10.94	11.29	1,640,630	11.142	-0.45%
2020-07-13	11.18	11.21	11.25	11.01	11.25	347,500	3,876,480	11.155	11.18	11.21	11.25	11.01	11.25	347,500	11.155	1.82%
2020-07-10	10.98	10.97	11.06	10.92	11.13	686,500	7,568,135	11.024	10.98	10.97	11.06	10.92	11.13	686,500	11.024	-0.27%
2020-07-09	11.01	11.00	11.70	10.76	11.80	372,500	4,094,915	10.993	11.01	11.00	11.70	10.76	11.80	372,500	10.993	2.61%
2020-07-08	10.73	10.71	10.80	10.50	10.73	5,269,059	56,159,969	10.658	10.73	10.71	10.80	10.50	10.73	5,269,059	10.658	1.42%
2020-07-07	10.58	10.53	11.04	10.55	10.82	452,500	4,830,315	10.675	10.58	10.53	11.04	10.55	10.82	452,500	10.675	2.03%
2020-07-06	10.37	10.37	10.40	10.07	10.40	386,000	3,956,310	10.250	10.37	10.37	10.40	10.07	10.40	386,000	10.250	4.22%
2020-07-03	9.950	9.930	10.05	9.940	10.08	235,000	2,343,702	9.9732	9.950	9.930	10.05	9.940	10.08	235,000	9.9732	-1.00%
2020-07-02	10.05	10.00	10.23	9.830	10.22	2,487,000	24,828,242	9.9832	10.05	10.00	10.23	9.830	10.22	2,487,000	9.9832	2.19%
2020-06-30	9.835	9.820	10.15	9.715	9.950	759,500	7,496,025	9.8697	9.835	9.820	10.15	9.715	9.950	759,500	9.8697	0.98%
2020-06-29	9.740	-	9.800	9.485	9.795	1,537,500	14,788,250	9.6184	9.740	-	9.800	9.485	9.795	1,537,500	9.6184	1.94%
2020-06-26	9.555	-	9.800	9.555	9.600	45,500	436,027	9.5830	9.555	-	9.800	9.555	9.600	45,500	9.5830	-0.21%
2020-06-24	9.575	9.350	9.800	9.500	9.700	75,000	717,075	9.5610	9.575	9.350	9.800	9.500	9.700	75,000	9.5610	0.42%
2020-06-23	9.535	9.010	-	9.330	9.535	162,042	1,526,752	9.4220	9.535	9.010	-	9.330	9.535	162,042	9.4220	1.65%
2020-06-22	9.380	9.280	-	9.330	9.495	141,500	1,326,677	9.3758	9.380	9.280	-	9.330	9.495	141,500	9.3758	0.91%
2020-06-19	9.295	9.150	-	9.265	9.400	422,659	3,943,324	9.3298	9.295	9.150	-	9.265	9.400	422,659	9.3298	-0.48%
2020-06-18	9.340	9.210	9.800	9.155	9.445	1,529,500	14,327,465	9.3674	9.340	9.210	9.800	9.155	9.445	1,529,500	9.3674	0.81%
2020-06-17	9.265	9.170	9.265	9.210	9.280	108,500	1,002,710	9.2416	9.265	9.170	9.265	9.210	9.280	108,500	9.2416	0.00%
2020-06-16	9.265	9.240	-	9.215	9.275	27,500	254,420	9.2516	9.265	9.240	-	9.215	9.275	27,500	9.2516	1.37%
2020-06-15	9.140	-	9.250	9.065	9.250	1,457,000	13,297,375	9.1265	9.140	-	9.250	9.065	9.250	1,457,000	9.1265	0.77%
2020-06-12	9.070	8.800	9.250	8.870	9.130	148,000	1,338,975	9.0471	9.070	8.800	9.250	8.870	9.130	148,000	9.0471	0.06%
2020-06-11	9.065	8.650	-	8.950	9.115	332,500	3,018,550	9.0783	9.065	8.650	-	8.950	9.115	332,500	9.0783	-0.66%
2020-06-10	9.125	9.100	-	8.995	9.125	434,500	3,948,410	9.0872	9.125	9.100	-	8.995	9.125	434,500	9.0872	1.61%
2020-06-09	8.980	8.950	8.955	8.800	8.995	1,066,000	9,550,707	8.9594	8.980	8.950	8.955	8.800	8.995	1,066,000	8.9594	2.28%
2020-06-08	8.780	8.735	8.890	8.735	8.890	261,500	2,302,280	8.8041	8.780	8.735	8.890	8.735	8.890	261,500	8.8041	-1.01%
2020-06-05	8.870	8.810	8.880	8.850	8.870	11,563	102,320	8.8489	8.870	8.810	8.880	8.850	8.870	11,563	8.8489	0.91%
2020-06-04	8.790	8.680	8.880	8.690	8.800	217,270	1,906,097	8.7729	8.790	8.680	8.880	8.690	8.800	217,270	8.7729	0.86%
2020-06-03	8.715	8.650	-	8.715	8.750	401,000	3,500,720	8.7300	8.715	8.650	-	8.715	8.750	401,000	8.7300	1.16%
2020-06-02	8.615	-	8.750	8.605	8.750	329,600	2,867,436	8.6997	8.615	-	8.750	8.605	8.750	329,600	8.6997	-1.32%
2020-06-01	8.730	-	-	8.600	8.785	942,500	8,195,857	8.6959	8.730	-	-	8.600	8.785	942,500	8.6959	3.56%
2020-05-29	8.430	-	-	8.340	8.450	454,000	3,820,805	8.4159	8.430	-	-	8.340	8.450	454,000	8.4159	0.12%
2020-05-28	8.420	8.100	8.450	8.320	8.430	441,500	3,704,365	8.3904	8.420	8.100	8.450	8.320	8.430	441,500	8.3904	0.60%
2020-05-27	8.370	-	-	8.360	8.470	546,000	4,602,165	8.4289	8.370	-	-	8.360	8.470	546,000	8.4289	-1.18%
2020-05-26	8.470	8.430	8.500	8.220	8.460	50,500	419,860	8.3141	8.470	8.430	8.500	8.220	8.460	50,500	8.3141	2.29%
2020-05-25	8.280	8.000	8.500	8.200	8.300	10,000	82,875	8.2875	8.280	8.000	8.500	8.200	8.300	10,000	8.2875	0.98%
2020-05-22	8.200	8.080	-	8.200	8.440	61,176	503,176	8.2251	8.200	8.080	-	8.200	8.440	61,176	8.2251	-3.76%
2020-05-21	8.520	-	9.910	-	-	0	0	-	8.520	-	9.910	-	-	0	-	-0.47%
2020-05-20	8.560	-	9.910	8.560	8.670	25,500	219,810	8.6200	8.560	-	9.910	8.560	8.670	25,500	8.6200	-0.47%
2020-05-19	8.600	-	9.910	8.570	8.620	1,508,000	13,058,760	8.6597	8.600	-	9.910	8.570	8.620	1,508,000	8.6597	1.30%
2020-05-18	8.490	-	9.910	8.380	8.600	56,000	475,665	8.4940	8.490	-	9.910	8.380	8.600	56,000	8.4940	-0.12%
2020-05-15	8.500	-	9.910	8.460	8.580	25,500	217,220	8.5184	8.500	-	9.910	8.460	8.580	25,500	8.5184	-0.35%
2020-05-14	8.530	8.160	9.910	8.510	8.530	24,500	208,835	8.5239	8.530	8.160	9.910	8.510	8.530	24,500	8.5239	0.24%
2020-05-13	8.510	8.300	9.910	-	-	0	0	-	8.510	8.300	9.910	-	-	0	-	0.47%
2020-05-12	8.470	8.440	8.500	8.380	8.470	5,000	42,265	8.4530	8.470	8.440	8.500	8.380	8.470	5,000	8.4530	-0.59%
2020-05-11	8.520	8.390	9.910	8.430	8.570	30,500	257,855	8.4543	8.520	8.390	9.910	8.430	8.570	30,500	8.4543	-0.12%
2020-05-08	8.530	8.460	9.910	8.530	8.530	1,000,525	8,355,678	8.3513	8.530	8.460	9.910	8.530	8.530	1,000,525	8.3513	1.67%
2020-05-07	8.390	8.390	9.910	8.310	8.370	4,500	37,515	8.3367	8.390	8.390	9.910	8.310	8.370	4,500	8.3367	1.08%
2020-05-06	8.300	8.300	9.910	8.130	8.280	3,000	24,510	8.1700	8.300	8.300	9.910	8.130	8.280	3,000	8.1700	5.06%
2020-05-05	7.900	7.890	8.280	7.890	7.900	3,000	23,695	7.8983	7.900	7.890	8.280	7.890	7.900	3,000	7.8983	0.25%
2020-05-04	7.880	7.850	-	7.890	7.970	8,000	63,250	7.9063	7.880	7.850	-	7.890	7.970	8,000	7.9063	-3.43%
2020-04-29	8.160	-	8.280	8.080	8.190	2,513,000	20,635,625	8.2115	8.160	-	8.280	8.080	8.190	2,513,000	8.2115	0.74%
2020-04-28	8.100	-	8.280	8.020	8.160	3,014,500	24,504,275	8.1288	8.100	-	8.280	8.020	8.160	3,014,500	8.1288	-0.12%
2020-04-27	8.110	-	8.280	8.000	8.120	18,500	149,050	8.0568	8.110	-	8.280	8.000	8.120	18,500	8.0568	1.00%
2020-04-24	8.030	-	8.280	8.000	8.080	4,036,000	33,022,275	8.1819	8.030	-	8.280	8.000	8.080	4,036,000	8.1819	-1.83%
2020-04-23	8.180	-	8.210	8.180	8.210	4,681	38,417	8.2070	8.180	-	8.210	8.180	8.210	4,681	8.2070	0.49%
2020-04-22	8.140	-	8.240	-	-	0	0	-	8.140	-	8.240	-	-	0	-	0.99%
2020-04-21	8.060	-	8.300	7.970	8.060	4,000	32,105	8.0263	8.060	-	8.300	7.970	8.060	4,000	8.0263	-1.10%
2020-04-20	8.150	8.100	8.180	8.090	8.150	3,500	28,440	8.1257	8.150	8.100	8.180	8.090	8.150	3,500	8.1257	0.37%
2020-04-17	8.120	7.950	8.300	8.090	8.240	28,000	229,465	8.1952	8.120	7.950	8.300	8.090	8.240	28,000	8.1952	1.12%
2020-04-16	8.030	7.900	8.200	7.930	7.960	6,500	51,670	7.9492	8.030	7.900	8.200	7.930	7.960	6,500	7.9492	0.63%
2020-04-15	7.980	7.600	-	8.000	8.050	25,500	204,425	8.0167	7.980	7.600	-	8.000	8.050	25,500	8.0167	-0.50%
2020-04-14	8.020	7.980	8.090	7.910	8.040	17,000	135,615	7.9774	8.020	7.980	8.090	7.910	8.040	17,000	7.9774	-0.50%
2020-04-09	8.060	7.960	-	7.950	8.060	5,500	44,165	8.0300	8.060	7.960	-	7.950	8.060	5,500	8.0300	2.68%
2020-04-08	7.850	6.400	-	7.850	7.850	2,500	19,625	7.8500	7.850	6.400	-	7.850	7.850	2,500	7.8500	-1.13%
2020-04-07	7.940	7.940	-	7.870	7.890	1,567	12,353	7.8832	7.940	7.940	-	7.870	7.890	1,567	7.8832	1.02%
2020-04-06	7.860	7.780	7.890	7.690	7.900	9,500	74,415	7.8332	7.860	7.780	7.890	7.690	7.900	9,500	7.8332	1.81%
2020-04-03	7.720	6.400	-	7.690	7.710	4,500	34,635	7.6967	7.720	6.400	-	7.690	7.710	4,500	7.6967	0.13%
2020-04-02	7.710	7.590	-	7.440	7.710	13,000	97,490	7.4992	7.710	7.590	-	7.440	7.710	13,000	7.4992	2.25%
2020-04-01	7.540	6.400	-	7.620	7.620	1,000	7,620	7.6200	7.540	6.400	-	7.620	7.620	1,000	7.6200	-0.40%
2020-03-31	7.570	6.400	-	7.540	7.650	13,000	98,325	7.5635	7.570	6.400	-	7.540	7.650	13,000	7.5635	1.75%
2020-03-30	7.440	7.440	-	7.420	7.550	42,500	317,525	7.4712	7.440	7.440	-	7.420	7.550	42,500	7.4712	-3.50%
2020-03-27	7.710	7.500	-	7.730	7.830	17,000	131,860	7.7565	7.710	7.500	-	7.730	7.830	17,000	7.7565	-0.13%
2020-03-26	7.720	7.500	-	-	-	0	0	-	7.720	7.500	-	-	-	0	-	-0.39%
2020-03-25	7.750	7.750	-	7.740	7.750	13,000	100,665	7.7435	7.750	7.750	-	7.740	7.750	13,000	7.7435	3.47%
2020-03-24	7.490	7.490	-	7.490	7.570	11,000	83,230	7.5664	7.490	7.490	-	7.490	7.570	11,000	7.5664	2.46%
2020-03-23	7.310	-	-	7.340	7.450	25,500	188,380	7.3875	7.310	-	-	7.340	7.450	25,500	7.3875	-5.92%
2020-03-20	7.770	6.850	-	7.560	7.770	81,192	620,752	7.6455	7.770	6.850	-	7.560	7.770	81,192	7.6455	2.24%
2020-03-19	7.600	6.850	-	7.290	7.660	27,500	202,960	7.3804	7.600	6.850	-	7.290	7.660	27,500	7.3804	0.26%
2020-03-18	7.580	6.850	7.590	7.450	7.980	31,000	234,830	7.5752	7.580	6.850	7.590	7.450	7.980	31,000	7.5752	-2.82%
2020-03-17	7.800	7.750	7.880	7.510	7.800	88,500	675,175	7.6291	7.800	7.750	7.880	7.510	7.800	88,500	7.6291	1.43%
2020-03-16	7.690	7.050	7.690	7.690	8.220	39,500	317,489	8.0377	7.690	7.050	7.690	7.690	8.220	39,500	8.0377	-7.13%
2020-03-13	8.280	8.270	8.370	7.750	8.190	51,500	409,570	7.9528	8.280	8.270	8.370	7.750	8.190	51,500	7.9528	-1.08%
2020-03-12	8.370	7.750	-	8.370	8.450	22,500	189,575	8.4256	8.370	7.750	-	8.370	8.450	22,500	8.4256	-3.35%
2020-03-11	8.660	8.530	-	8.570	8.700	21,000	181,360	8.6362	8.660	8.530	-	8.570	8.700	21,000	8.6362	-0.46%
2020-03-10	8.700	8.600	-	8.410	8.700	8,000	68,510	8.5638	8.700	8.600	-	8.410	8.700	8,000	8.5638	3.94%
2020-03-09	8.370	7.750	-	8.370	8.660	40,000	341,155	8.5289	8.370	7.750	-	8.370	8.660	40,000	8.5289	-6.17%
2020-03-06	8.920	7.750	-	8.880	8.990	2,053	18,331	8.9289	8.920	7.750	-	8.880	8.990	2,053	8.9289	-0.11%
2020-03-05	8.930	7.750	-	8.890	8.960	40,000	357,070	8.9268	8.930	7.750	-	8.890	8.960	40,000	8.9268	1.36%
2020-03-04	8.810	-	8.810	8.710	8.830	2,016,500	17,534,765	8.6956	8.810	-	8.810	8.710	8.830	2,016,500	8.6956	-0.56%
2020-03-03	8.860	-	9.180	8.980	9.010	1,500	13,485	8.9900	8.860	-	9.180	8.980	9.010	1,500	8.9900	1.84%
2020-03-02	8.700	8.060	-	8.700	8.700	2,500	21,750	8.7000	8.700	8.060	-	8.700	8.700	2,500	8.7000	3.45%
2020-02-28	8.410	8.410	8.500	8.330	8.590	58,500	494,595	8.4546	8.410	8.410	8.500	8.330	8.590	58,500	8.4546	-4.32%
2020-02-27	8.790	8.500	-	8.720	8.800	1,277,500	11,118,295	8.7032	8.790	8.500	-	8.720	8.800	1,277,500	8.7032	1.15%
2020-02-26	8.690	8.500	8.790	8.690	8.850	766,500	6,712,975	8.7580	8.690	8.500	8.790	8.690	8.850	766,500	8.7580	-3.44%
2020-02-25	9.000	8.930	9.050	8.730	9.000	9,500	84,695	8.9153	9.000	8.930	9.050	8.730	9.000	9,500	8.9153	0.78%
2020-02-24	8.930	-	9.000	8.900	9.040	1,046,000	9,350,030	8.9388	8.930	-	9.000	8.900	9.040	1,046,000	8.9388	0.34%
2020-02-21	8.900	8.900	9.000	8.840	8.900	1,018,500	8,972,640	8.8097	8.900	8.900	9.000	8.840	8.900	1,018,500	8.8097	0.79%
2020-02-20	8.830	8.750	-	8.810	8.850	143,500	1,269,233	8.8448	8.830	8.750	-	8.810	8.850	143,500	8.8448	0.57%
2020-02-19	8.780	8.730	8.850	8.800	8.810	12,500	110,005	8.8004	8.780	8.730	8.850	8.800	8.810	12,500	8.8004	-0.11%
2020-02-18	8.790	8.610	-	8.690	8.790	25,000	219,045	8.7618	8.790	8.610	-	8.690	8.790	25,000	8.7618	0.34%
2020-02-17	8.760	8.760	-	8.580	8.760	28,500	248,040	8.7032	8.760	8.760	-	8.580	8.760	28,500	8.7032	2.34%
2020-02-14	8.560	-	8.580	8.580	8.660	12,500	107,735	8.6188	8.560	-	8.580	8.580	8.660	12,500	8.6188	0.00%
2020-02-13	8.560	8.550	8.670	8.560	8.680	16,000	137,490	8.5931	8.560	8.550	8.670	8.560	8.680	16,000	8.5931	-1.15%
2020-02-12	8.660	8.540	-	8.540	8.660	1,500	12,930	8.6200	8.660	8.540	-	8.540	8.660	1,500	8.6200	2.12%
2020-02-11	8.480	8.450	8.480	8.460	8.500	181,500	1,536,410	8.4651	8.480	8.450	8.480	8.460	8.500	181,500	8.4651	1.80%
2020-02-10	8.330	8.330	-	8.300	8.410	2,000	16,715	8.3575	8.330	8.330	-	8.300	8.410	2,000	8.3575	-0.95%
2020-02-07	8.410	-	-	8.340	8.420	7,411	62,194	8.3921	8.410	-	-	8.340	8.420	7,411	8.3921	-0.12%
2020-02-06	8.420	8.350	8.420	8.460	8.460	2,000	16,920	8.4600	8.420	8.350	8.420	8.460	8.460	2,000	8.4600	3.82%
2020-02-05	8.110	7.950	-	7.880	8.170	107,000	866,515	8.0983	8.110	7.950	-	7.880	8.170	107,000	8.0983	3.84%
2020-02-04	7.810	7.820	7.900	7.590	7.690	5,500	42,045	7.6445	7.810	7.820	7.900	7.590	7.690	5,500	7.6445	5.26%
2020-02-03	7.420	7.190	7.680	7.420	7.750	26,500	201,380	7.5992	7.420	7.190	7.680	7.420	7.750	26,500	7.5992	-0.93%
2020-01-31	7.490	-	7.570	7.430	7.840	24,000	181,030	7.5429	7.490	-	7.570	7.430	7.840	24,000	7.5429	-0.66%
2020-01-30	7.540	-	7.690	7.600	7.790	2,005,000	15,046,725	7.5046	7.540	-	7.690	7.600	7.790	2,005,000	7.5046	-2.71%
2020-01-29	7.750	7.640	8.200	7.680	7.960	2,464,000	19,321,985	7.8417	7.750	7.640	8.200	7.680	7.960	2,464,000	7.8417	-7.07%
2020-01-24	8.340	-	8.380	-	-	0	0	-	8.340	-	8.380	-	-	0	-	0.00%
2020-01-23	8.340	8.280	8.370	8.200	8.600	46,500	385,370	8.2875	8.340	8.280	8.370	8.200	8.600	46,500	8.2875	-3.02%
2020-01-22	8.600	8.600	-	8.500	8.650	22,000	188,295	8.5589	8.600	8.600	-	8.500	8.650	22,000	8.5589	0.58%
2020-01-21	8.550	8.500	8.580	8.530	8.560	11,000	93,950	8.5409	8.550	8.500	8.580	8.530	8.560	11,000	8.5409	-1.04%
2020-01-20	8.640	8.500	8.700	8.580	8.640	506,500	4,413,230	8.7132	8.640	8.500	8.700	8.580	8.640	506,500	8.7132	1.17%
2020-01-17	8.540	8.500	-	8.510	8.560	19,000	162,490	8.5521	8.540	8.500	-	8.510	8.560	19,000	8.5521	0.59%
2020-01-16	8.490	8.450	-	8.470	8.490	10,500	88,990	8.4752	8.490	8.450	-	8.470	8.490	10,500	8.4752	0.59%
2020-01-15	8.440	8.400	-	8.390	8.490	9,000	75,950	8.4389	8.440	8.400	-	8.390	8.490	9,000	8.4389	-0.71%
2020-01-14	8.500	8.400	8.550	8.500	8.580	585,000	5,015,441	8.5734	8.500	8.400	8.550	8.500	8.580	585,000	8.5734	0.59%
2020-01-13	8.450	8.410	-	8.370	8.510	29,000	244,810	8.4417	8.450	8.410	-	8.370	8.510	29,000	8.4417	0.96%
2020-01-10	8.370	8.340	-	8.370	8.390	41,500	347,990	8.3853	8.370	8.340	-	8.370	8.390	41,500	8.3853	0.24%
2020-01-09	8.350	8.300	-	8.270	8.350	8,000	66,500	8.3125	8.350	8.300	-	8.270	8.350	8,000	8.3125	2.33%
2020-01-08	8.160	8.090	8.270	8.160	8.180	1,420	11,609	8.1754	8.160	8.090	8.270	8.160	8.180	1,420	8.1754	0.12%
2020-01-07	8.150	8.110	8.270	8.070	8.150	19,000	154,125	8.1118	8.150	8.110	8.270	8.070	8.150	19,000	8.1118	1.62%
2020-01-06	8.020	7.880	8.040	7.970	8.040	25,000	200,285	8.0114	8.020	7.880	8.040	7.970	8.040	25,000	8.0114	-0.25%
2020-01-03	8.040	8.040	8.270	8.040	8.100	192,500	1,560,444	8.1062	8.040	8.040	8.270	8.040	8.100	192,500	8.1062	0.37%
2020-01-02	8.010	7.940	8.230	7.980	8.030	7,000	56,035	8.0050	8.010	7.940	8.230	7.980	8.030	7,000	8.0050	2.96%
2019-12-31	7.780	7.770	7.820	-	-	0	0	-	7.780	7.770	7.820	-	-	0	-	0.00%
2019-12-30	7.780	7.780	8.000	7.770	7.770	1,500	11,655	7.7700	7.780	7.780	8.000	7.770	7.770	1,500	7.7700	0.13%
2019-12-27	7.770	7.700	7.900	7.720	7.860	30,000	232,690	7.7563	7.770	7.700	7.900	7.720	7.860	30,000	7.7563	2.24%
2019-12-24	7.600	7.600	8.000	7.560	7.620	3,000	22,710	7.5700	7.600	7.600	8.000	7.560	7.620	3,000	7.5700	-0.13%
2019-12-23	7.610	-	8.000	-	-	0	0	-	7.610	-	8.000	-	-	0	-	-1.17%
2019-12-20	7.700	-	7.730	7.700	7.730	20,000	154,515	7.7258	7.700	-	7.730	7.700	7.730	20,000	7.7258	-0.39%
2019-12-19	7.730	7.700	8.000	7.720	7.730	5,500	42,465	7.7209	7.730	7.700	8.000	7.720	7.730	5,500	7.7209	0.39%
2019-12-18	7.700	7.690	8.000	7.690	7.730	98,337	758,129	7.7095	7.700	7.690	8.000	7.690	7.730	98,337	7.7095	-0.39%
2019-12-17	7.730	7.640	7.820	7.660	7.720	58,000	445,665	7.6839	7.730	7.640	7.820	7.660	7.720	58,000	7.6839	1.05%
2019-12-16	7.650	7.650	7.680	-	-	0	0	-	7.650	7.650	7.680	-	-	0	-	0.00%
2019-12-13	7.650	7.600	8.000	7.640	7.670	4,500	34,410	7.6467	7.650	7.600	8.000	7.640	7.670	4,500	7.6467	2.00%
2019-12-12	7.500	-	7.500	-	-	0	0	-	7.500	-	7.500	-	-	0	-	0.00%
2019-12-11	7.500	-	8.000	7.500	7.530	9,000	67,555	7.5061	7.500	-	8.000	7.500	7.530	9,000	7.5061	0.00%
2019-12-10	7.500	7.500	7.520	-	-	0	0	-	7.500	7.500	7.520	-	-	0	-	0.00%
2019-12-09	7.500	-	8.000	7.500	7.530	4,000	30,075	7.5188	7.500	-	8.000	7.500	7.530	4,000	7.5188	-0.40%
2019-12-06	7.530	7.500	8.000	7.460	8.000	21,896	168,239	7.6835	7.530	7.500	8.000	7.460	8.000	21,896	7.6835	2.03%
2019-12-05	7.380	-	8.000	7.360	7.420	30,305	223,095	7.3617	7.380	-	8.000	7.360	7.420	30,305	7.3617	1.51%
2019-12-04	7.270	-	8.000	7.250	7.260	3,500	25,400	7.2571	7.270	-	8.000	7.250	7.260	3,500	7.2571	0.00%
2019-12-03	7.270	-	8.000	7.270	7.270	2,500	18,175	7.2700	7.270	-	8.000	7.270	7.270	2,500	7.2700	0.28%
2019-12-02	7.250	7.180	8.000	7.260	7.260	500	3,630	7.2600	7.250	7.180	8.000	7.260	7.260	500	7.2600	0.69%
2019-11-29	7.200	7.200	8.000	7.200	7.300	1,885,000	13,772,542	7.3064	7.200	7.200	8.000	7.200	7.300	1,885,000	7.3064	-1.37%
2019-11-28	7.300	-	8.000	-	-	0	0	-	7.300	-	8.000	-	-	0	-	0.00%
2019-11-27	7.300	7.300	8.000	7.300	7.330	11,500	84,095	7.3126	7.300	7.300	8.000	7.300	7.330	11,500	7.3126	-0.95%
2019-11-26	7.370	7.310	7.390	7.300	7.390	14,000	103,090	7.3636	7.370	7.310	7.390	7.300	7.390	14,000	7.3636	1.10%
2019-11-25	7.290	7.290	8.000	7.280	7.450	68,500	503,635	7.3523	7.290	7.290	8.000	7.280	7.450	68,500	7.3523	-0.95%
2019-11-22	7.360	-	8.000	7.370	7.540	15,500	115,250	7.4355	7.360	-	8.000	7.370	7.540	15,500	7.4355	-0.94%
2019-11-21	7.430	7.410	7.510	7.400	7.490	155,500	1,161,080	7.4668	7.430	7.410	7.510	7.400	7.490	155,500	7.4668	-1.46%
2019-11-20	7.540	7.510	7.560	7.540	7.580	5,500	41,490	7.5436	7.540	7.510	7.560	7.540	7.580	5,500	7.5436	-1.57%
2019-11-19	7.660	7.560	7.690	7.570	7.660	8,500	64,525	7.5912	7.660	7.560	7.690	7.570	7.660	8,500	7.5912	2.13%
2019-11-18	7.500	-	8.000	7.500	7.500	500	3,750	7.5000	7.500	-	8.000	7.500	7.500	500	7.5000	0.27%
2019-11-15	7.480	-	8.000	7.480	7.480	500	3,740	7.4800	7.480	-	8.000	7.480	7.480	500	7.4800	0.00%
2019-11-14	7.480	7.480	8.000	7.420	7.480	614,000	4,585,695	7.4686	7.480	7.480	8.000	7.420	7.480	614,000	7.4686	0.81%
2019-11-13	7.420	7.350	8.000	7.400	7.420	3,500	25,920	7.4057	7.420	7.350	8.000	7.400	7.420	3,500	7.4057	1.09%
2019-11-12	7.340	-	8.000	7.300	7.400	2,502,500	18,740,050	7.4885	7.340	-	8.000	7.300	7.400	2,502,500	7.4885	-1.21%
2019-11-11	7.430	7.430	8.000	7.410	7.490	27,500	204,385	7.4322	7.430	7.430	8.000	7.410	7.490	27,500	7.4322	-3.26%
2019-11-08	7.680	7.610	7.710	7.710	7.710	5,000	38,550	7.7100	7.680	7.610	7.710	7.710	7.710	5,000	7.7100	0.26%
2019-11-07	7.660	-	8.000	7.590	7.660	10,451	79,726	7.6286	7.660	-	8.000	7.590	7.660	10,451	7.6286	0.52%
2019-11-06	7.620	-	8.000	7.630	7.640	30,500	233,285	7.6487	7.620	-	8.000	7.630	7.640	30,500	7.6487	-0.13%
2019-11-05	7.630	-	8.000	7.600	7.650	27,000	205,830	7.6233	7.630	-	8.000	7.600	7.650	27,000	7.6233	0.26%
2019-11-04	7.610	-	8.000	7.610	7.660	1,084,500	8,202,730	7.5636	7.610	-	8.000	7.610	7.660	1,084,500	7.5636	1.47%
2019-11-01	7.500	7.450	8.000	7.500	7.500	595,500	4,403,985	7.3954	7.500	7.450	8.000	7.500	7.500	595,500	7.3954	1.49%
2019-10-31	7.390	-	7.500	-	-	0	0	-	7.390	-	7.500	-	-	0	-	0.00%
2019-10-30	7.390	-	7.500	7.390	7.390	2,500	18,475	7.3900	7.390	-	7.500	7.390	7.390	2,500	7.3900	-0.81%
2019-10-29	7.450	-	7.500	7.410	7.470	30,500	226,300	7.4197	7.450	-	7.500	7.410	7.470	30,500	7.4197	0.54%
2019-10-28	7.410	7.400	8.000	7.350	7.410	14,500	106,925	7.3741	7.410	7.400	8.000	7.350	7.410	14,500	7.3741	2.49%
2019-10-25	7.230	7.100	8.000	7.230	7.250	18,500	133,885	7.2370	7.230	7.100	8.000	7.230	7.250	18,500	7.2370	-0.14%
2019-10-24	7.240	7.100	7.280	7.240	7.240	2,500	18,100	7.2400	7.240	7.100	7.280	7.240	7.240	2,500	7.2400	-0.96%
2019-10-23	7.310	-	7.500	7.320	7.330	3,000	21,985	7.3283	7.310	-	7.500	7.320	7.330	3,000	7.3283	0.27%
2019-10-22	7.290	7.280	7.500	7.270	7.290	26,000	189,450	7.2865	7.290	7.280	7.500	7.270	7.290	26,000	7.2865	0.41%
2019-10-21	7.260	7.260	7.290	7.260	7.270	4,500	32,695	7.2656	7.260	7.260	7.290	7.260	7.270	4,500	7.2656	-0.41%
2019-10-18	7.290	-	7.370	7.380	7.430	21,000	155,030	7.3824	7.290	-	7.370	7.380	7.430	21,000	7.3824	-1.09%
2019-10-17	7.370	-	7.500	-	-	400,000	2,959,200	7.3980	7.370	-	7.500	-	-	400,000	7.3980	0.00%
2019-10-16	7.370	-	8.000	7.350	7.370	16,500	121,535	7.3658	7.370	-	8.000	7.350	7.370	16,500	7.3658	0.00%
2019-10-15	7.370	-	7.420	7.370	7.460	13,000	96,280	7.4062	7.370	-	7.420	7.370	7.460	13,000	7.4062	-0.94%
2019-10-14	7.440	-	7.500	7.370	7.450	11,500	85,070	7.3974	7.440	-	7.500	7.370	7.450	11,500	7.3974	1.78%
2019-10-11	7.310	-	7.500	7.200	7.330	7,500	54,820	7.3093	7.310	-	7.500	7.200	7.330	7,500	7.3093	1.39%
2019-10-10	7.210	-	8.000	7.160	7.210	7,500	53,860	7.1813	7.210	-	8.000	7.160	7.210	7,500	7.1813	1.84%
2019-10-09	7.080	7.030	7.160	7.050	7.080	1,984	14,031	7.0721	7.080	7.030	7.160	7.050	7.080	1,984	7.0721	-0.42%
2019-10-08	7.110	-	8.000	7.170	7.170	17,500	125,475	7.1700	7.110	-	8.000	7.170	7.170	17,500	7.1700	0.57%
2019-10-04	7.070	7.050	7.110	7.060	7.150	3,500	24,805	7.0871	7.070	7.050	7.110	7.060	7.150	3,500	7.0871	-0.28%
2019-10-03	7.090	-	8.000	-	-	0	0	-	7.090	-	8.000	-	-	0	-	0.00%
2019-10-02	7.090	-	7.090	7.090	7.090	2,500	17,725	7.0900	7.090	-	7.090	7.090	7.090	2,500	7.0900	-0.56%
2019-09-30	7.130	7.070	7.150	7.140	7.190	61,500	440,510	7.1628	7.130	7.070	7.150	7.140	7.190	61,500	7.1628	-1.25%
2019-09-27	7.220	-	7.400	-	-	0	0	-	7.220	-	7.400	-	-	0	-	0.00%
2019-09-26	7.220	-	7.400	7.250	7.250	2,000	14,500	7.2500	7.220	-	7.400	7.250	7.250	2,000	7.2500	-1.50%
2019-09-25	7.330	-	7.500	7.330	7.420	66,500	492,550	7.4068	7.330	-	7.500	7.330	7.420	66,500	7.4068	-1.08%
2019-09-24	7.410	-	7.500	-	-	0	0	-	7.410	-	7.500	-	-	0	-	0.14%
2019-09-23	7.400	-	7.500	7.400	8.000	108,000	799,975	7.4072	7.400	-	7.500	7.400	8.000	108,000	7.4072	-0.27%
2019-09-20	7.420	7.400	8.000	7.420	7.420	1,500	11,130	7.4200	7.420	7.400	8.000	7.420	7.420	1,500	7.4200	0.82%
2019-09-19	7.360	-	7.410	7.310	7.400	12,500	91,635	7.3308	7.360	-	7.410	7.310	7.400	12,500	7.3308	0.96%
2019-09-18	7.290	-	7.500	7.260	7.310	27,500	200,235	7.2813	7.290	-	7.500	7.260	7.310	27,500	7.2813	0.41%
2019-09-17	7.260	7.250	7.300	7.250	7.380	46,500	339,045	7.2913	7.260	7.250	7.300	7.250	7.380	46,500	7.2913	-2.68%
2019-09-16	7.460	7.300	8.000	7.450	7.460	2,500	18,640	7.4560	7.460	7.300	8.000	7.450	7.460	2,500	7.4560	0.13%
2019-09-13	7.450	7.300	7.480	7.440	7.440	6,500	48,360	7.4400	7.450	7.300	7.480	7.440	7.440	6,500	7.4400	0.68%
2019-09-12	7.400	7.370	7.460	7.400	7.400	8,005,000	59,095,400	7.3823	7.400	7.370	7.460	7.400	7.400	8,005,000	7.3823	0.82%
2019-09-11	7.340	7.300	7.500	7.340	7.440	147,000	1,092,335	7.4309	7.340	7.300	7.500	7.340	7.440	147,000	7.4309	-0.81%
2019-09-10	7.400	7.380	7.430	7.400	7.470	15,500	115,175	7.4306	7.400	7.380	7.430	7.400	7.470	15,500	7.4306	0.27%
2019-09-09	7.380	7.200	7.380	7.320	7.380	15,500	114,135	7.3635	7.380	7.200	7.380	7.320	7.380	15,500	7.3635	1.79%
2019-09-06	7.250	7.250	7.280	7.190	7.250	16,406	118,072	7.1969	7.250	7.250	7.280	7.190	7.250	16,406	7.1969	0.00%
2019-09-05	7.250	-	7.260	7.210	7.280	41,500	300,545	7.2420	7.250	-	7.260	7.210	7.280	41,500	7.2420	1.68%
2019-09-04	7.130	-	7.130	7.090	7.130	15,500	110,125	7.1048	7.130	-	7.130	7.090	7.130	15,500	7.1048	1.57%
2019-09-03	7.020	7.000	7.090	7.000	7.080	68,500	481,360	7.0272	7.020	7.000	7.090	7.000	7.080	68,500	7.0272	-0.99%
2019-09-02	7.090	-	7.090	6.960	7.100	5,000	35,030	7.0060	7.090	-	7.090	6.960	7.100	5,000	7.0060	2.46%
2019-08-30	6.920	-	7.100	6.900	7.010	32,500	226,045	6.9552	6.920	-	7.100	6.900	7.010	32,500	6.9552	0.00%
2019-08-29	6.920	-	7.100	-	-	0	0	-	6.920	-	7.100	-	-	0	-	0.29%
2019-08-28	6.900	6.840	6.940	6.900	6.900	7,000	48,300	6.9000	6.900	6.840	6.940	6.900	6.900	7,000	6.9000	-0.14%
2019-08-27	6.910	-	6.910	6.910	6.910	2,000	13,820	6.9100	6.910	-	6.910	6.910	6.910	2,000	6.9100	1.92%
2019-08-26	6.780	6.780	8.000	6.770	6.770	2,000	13,540	6.7700	6.780	6.780	8.000	6.770	6.770	2,000	6.7700	-1.88%
2019-08-23	6.910	6.850	8.000	6.910	6.910	2,500	17,275	6.9100	6.910	6.850	8.000	6.910	6.910	2,500	6.9100	0.88%
2019-08-22	6.850	6.830	6.920	-	-	0	0	-	6.850	6.830	6.920	-	-	0	-	0.00%
2019-08-21	6.850	-	8.000	6.840	6.850	2,000	13,685	6.8425	6.850	-	8.000	6.840	6.850	2,000	6.8425	0.00%
2019-08-20	6.850	-	8.000	-	-	0	0	-	6.850	-	8.000	-	-	0	-	-0.15%
2019-08-19	6.860	6.700	8.000	6.720	6.870	10,500	71,195	6.7805	6.860	6.700	8.000	6.720	6.870	10,500	6.7805	3.16%
2019-08-16	6.650	6.540	8.000	6.540	6.650	6,000	39,505	6.5842	6.650	6.540	8.000	6.540	6.650	6,000	6.5842	1.68%
2019-08-15	6.540	6.530	8.000	6.400	6.500	35,500	229,360	6.4608	6.540	6.530	8.000	6.400	6.500	35,500	6.4608	0.15%
2019-08-14	6.530	-	8.000	6.520	6.600	14,500	95,190	6.5648	6.530	-	8.000	6.520	6.600	14,500	6.5648	1.08%
2019-08-13	6.460	-	8.000	6.460	6.460	2,500	16,150	6.4600	6.460	-	8.000	6.460	6.460	2,500	6.4600	-0.46%
2019-08-12	6.490	-	8.000	6.410	6.490	13,000	83,495	6.4227	6.490	-	8.000	6.410	6.490	13,000	6.4227	0.78%
2019-08-09	6.440	-	8.000	6.450	6.460	7,000	45,175	6.4536	6.440	-	8.000	6.450	6.460	7,000	6.4536	-0.31%
2019-08-08	6.460	6.450	8.000	6.440	6.470	12,500	80,690	6.4552	6.460	6.450	8.000	6.440	6.470	12,500	6.4552	0.94%
2019-08-07	6.400	6.350	6.490	6.400	6.450	45,459	292,521	6.4348	6.400	6.350	6.490	6.400	6.450	45,459	6.4348	0.31%
2019-08-06	6.380	-	-	6.340	6.380	37,000	235,255	6.3582	6.380	-	-	6.340	6.380	37,000	6.3582	-2.00%
2019-08-05	6.510	6.510	6.590	6.510	6.630	50,000	329,135	6.5827	6.510	6.510	6.590	6.510	6.630	50,000	6.5827	-3.12%
2019-08-02	6.720	6.690	6.760	6.720	6.800	15,500	104,295	6.7287	6.720	6.690	6.760	6.720	6.800	15,500	6.7287	-2.33%
2019-08-01	6.880	-	6.960	6.880	6.950	6,500	44,945	6.9146	6.880	-	6.960	6.880	6.950	6,500	6.9146	-1.57%
2019-07-31	6.990	6.940	7.010	6.990	7.000	5,000	34,975	6.9950	6.990	6.940	7.010	6.990	7.000	5,000	6.9950	-0.71%
2019-07-30	7.040	-	7.050	7.000	7.050	5,500	38,630	7.0236	7.040	-	7.050	7.000	7.050	5,500	7.0236	0.43%
2019-07-29	7.010	-	8.000	6.960	7.010	40,500	283,405	6.9977	7.010	-	8.000	6.960	7.010	40,500	6.9977	0.57%
2019-07-26	6.970	-	8.000	6.970	6.970	21,500	149,855	6.9700	6.970	-	8.000	6.970	6.970	21,500	6.9700	0.00%
2019-07-25	6.970	-	7.500	6.940	6.970	10,500	73,065	6.9586	6.970	-	7.500	6.940	6.970	10,500	6.9586	0.87%
2019-07-24	6.910	6.800	8.000	6.900	6.910	101,000	696,910	6.9001	6.910	6.800	8.000	6.900	6.910	101,000	6.9001	1.62%
2019-07-23	6.800	6.800	7.500	6.770	6.810	16,000	108,710	6.7944	6.800	6.800	7.500	6.770	6.810	16,000	6.7944	0.00%
2019-07-22	6.800	6.750	7.500	6.810	6.860	5,500	37,575	6.8318	6.800	6.750	7.500	6.810	6.860	5,500	6.8318	-1.45%
2019-07-19	6.900	-	8.000	6.890	6.950	18,500	128,060	6.9222	6.900	-	8.000	6.890	6.950	18,500	6.9222	0.00%
2019-07-18	6.900	-	8.000	6.900	6.930	2,000	13,815	6.9075	6.900	-	8.000	6.900	6.930	2,000	6.9075	-1.15%
2019-07-17	6.980	6.960	8.000	-	-	0	0	-	6.980	6.960	8.000	-	-	0	-	0.00%
2019-07-16	6.980	-	8.000	6.950	7.090	4,000	28,230	7.0575	6.980	-	8.000	6.950	7.090	4,000	7.0575	-1.83%
2019-07-15	7.110	6.850	8.000	6.980	7.110	9,500	66,950	7.0474	7.110	6.850	8.000	6.980	7.110	9,500	7.0474	1.43%
2019-07-12	7.010	-	8.000	-	-	0	0	-	7.010	-	8.000	-	-	0	-	0.00%
2019-07-11	7.010	-	8.000	7.020	7.020	2,000	14,040	7.0200	7.010	-	8.000	7.020	7.020	2,000	7.0200	0.86%
2019-07-10	6.950	-	8.000	-	-	0	0	-	6.950	-	8.000	-	-	0	-	0.00%
2019-07-09	6.950	-	7.300	-	-	0	0	-	6.950	-	7.300	-	-	0	-	-0.86%
2019-07-08	7.010	6.950	7.030	7.020	7.020	2,923	20,502	7.0140	7.010	6.950	7.030	7.020	7.020	2,923	7.0140	-1.68%
2019-07-05	7.130	-	7.300	-	-	0	0	-	7.130	-	7.300	-	-	0	-	0.00%
2019-07-04	7.130	-	7.300	7.130	7.200	42,000	300,275	7.1494	7.130	-	7.300	7.130	7.200	42,000	7.1494	-0.97%
2019-07-03	7.200	-	7.300	7.170	7.270	157,000	1,135,655	7.2335	7.200	-	7.300	7.170	7.270	157,000	7.2335	-1.10%
2019-07-02	7.280	7.260	7.300	7.240	7.350	41,000	298,710	7.2856	7.280	7.260	7.300	7.240	7.350	41,000	7.2856	2.82%
2019-06-28	7.080	-	7.080	-	-	0	0	-	7.080	-	7.080	-	-	0	-	-0.28%
2019-06-27	7.100	6.980	7.100	6.960	7.140	39,500	278,470	7.0499	7.100	6.980	7.100	6.960	7.140	39,500	7.0499	1.72%
2019-06-26	6.980	-	7.000	6.860	6.980	19,000	131,770	6.9353	6.980	-	7.000	6.860	6.980	19,000	6.9353	1.31%
2019-06-25	6.890	-	7.000	6.840	6.930	7,000	47,995	6.8564	6.890	-	7.000	6.840	6.930	7,000	6.8564	-1.99%
2019-06-24	7.030	-	7.050	6.980	7.070	27,115	191,028	7.0451	7.030	-	7.050	6.980	7.070	27,115	7.0451	0.43%
2019-06-21	7.000	-	7.000	7.060	7.120	58,500	416,110	7.1130	7.000	-	7.000	7.060	7.120	58,500	7.1130	-0.28%
2019-06-20	7.020	6.930	-	6.780	7.020	30,500	209,865	6.8808	7.020	6.930	-	6.780	7.020	30,500	6.8808	3.69%
2019-06-19	6.770	6.760	-	6.750	6.810	158,000	1,071,335	6.7806	6.770	6.760	-	6.750	6.810	158,000	6.7806	3.52%
2019-06-18	6.540	6.490	-	6.540	6.540	2,500	16,350	6.5400	6.540	6.490	-	6.540	6.540	2,500	6.5400	0.00%
2019-06-17	6.540	6.540	-	6.540	6.540	8,000	52,320	6.5400	6.540	6.540	-	6.540	6.540	8,000	6.5400	-0.76%
2019-06-14	6.590	6.520	6.620	6.650	6.670	2,500	16,645	6.6580	6.590	6.520	6.620	6.650	6.670	2,500	6.6580	-1.20%
2019-06-13	6.670	6.650	-	6.640	6.640	500	3,320	6.6400	6.670	6.650	-	6.640	6.640	500	6.6400	-0.15%
2019-06-12	6.680	6.640	6.700	6.680	6.680	5,000	33,400	6.6800	6.680	6.640	6.700	6.680	6.680	5,000	6.6800	-1.18%
2019-06-11	6.760	-	6.760	6.630	6.770	2,000	13,400	6.7000	6.760	-	6.760	6.630	6.770	2,000	6.7000	3.68%
2019-06-10	6.520	-	-	6.500	6.550	12,951	84,464	6.5218	6.520	-	-	6.500	6.550	12,951	6.5218	0.46%
2019-06-06	6.490	-	-	6.490	6.500	2,000	12,985	6.4925	6.490	-	-	6.490	6.500	2,000	6.4925	-1.07%
2019-06-05	6.560	-	-	6.540	6.620	48,000	314,145	6.5447	6.560	-	-	6.540	6.620	48,000	6.5447	-0.91%
2019-06-04	6.620	6.550	6.670	6.620	6.620	2,000	13,240	6.6200	6.620	6.550	6.670	6.620	6.620	2,000	6.6200	-0.75%
2019-06-03	6.670	-	6.680	6.740	6.740	6,000	40,440	6.7400	6.670	-	6.680	6.740	6.740	6,000	6.7400	-0.74%
2019-05-31	6.720	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	-0.30%
2019-05-30	6.740	6.710	6.760	6.680	6.760	33,000	222,835	6.7526	6.740	6.710	6.760	6.680	6.760	33,000	6.7526	-0.44%
2019-05-29	6.770	-	-	6.770	6.830	40,000	272,560	6.8140	6.770	-	-	6.770	6.830	40,000	6.8140	-0.44%
2019-05-28	6.800	-	-	6.800	6.800	6,500	44,200	6.8000	6.800	-	-	6.800	6.800	6,500	6.8000	0.29%
2019-05-27	6.780	6.670	-	6.670	6.700	105,000	702,200	6.6876	6.780	6.670	-	6.670	6.700	105,000	6.6876	0.89%
2019-05-24	6.720	6.660	-	6.700	7.200	114,500	776,005	6.7773	6.720	6.660	-	6.700	7.200	114,500	6.7773	-0.15%
2019-05-23	6.730	-	6.730	-	-	0	0	-	6.730	-	6.730	-	-	0	-	-2.60%
2019-05-22	6.910	-	7.200	6.890	6.910	6,000	41,350	6.8917	6.910	-	7.200	6.890	6.910	6,000	6.8917	0.29%
2019-05-21	6.890	-	7.200	6.930	6.930	4,500	31,185	6.9300	6.890	-	7.200	6.930	6.930	4,500	6.9300	1.32%
2019-05-20	6.800	-	7.200	6.690	6.840	171,500	1,162,450	6.7781	6.800	-	7.200	6.690	6.840	171,500	6.7781	-0.58%
2019-05-17	6.840	6.780	7.200	6.840	6.930	130,500	895,735	6.8639	6.840	6.780	7.200	6.840	6.930	130,500	6.8639	-3.66%
2019-05-16	7.100	-	7.200	6.970	7.100	96,500	677,545	7.0212	7.100	-	7.200	6.970	7.100	96,500	7.0212	1.72%
2019-05-15	6.980	6.890	7.200	6.940	7.000	8,000	55,700	6.9625	6.980	6.890	7.200	6.940	7.000	8,000	6.9625	1.45%
2019-05-14	6.880	6.820	6.880	6.870	6.960	19,000	130,895	6.8892	6.880	6.820	6.880	6.870	6.960	19,000	6.8892	-2.41%
2019-05-10	7.050	6.700	7.200	6.760	7.050	68,000	476,840	7.0124	7.050	6.700	7.200	6.760	7.050	68,000	7.0124	3.98%
2019-05-09	6.780	6.700	6.900	6.780	6.910	194,000	1,329,500	6.8531	6.780	6.700	6.900	6.780	6.910	194,000	6.8531	-2.31%
2019-05-08	6.940	6.870	7.200	6.870	7.030	53,419	367,524	6.8800	6.940	6.870	7.200	6.870	7.030	53,419	6.8800	-1.00%
2019-05-07	7.010	6.700	7.200	6.900	7.030	9,000	62,800	6.9778	7.010	6.700	7.200	6.900	7.030	9,000	6.9778	1.59%
2019-05-06	6.900	6.880	7.500	6.820	7.090	69,000	481,580	6.9794	6.900	6.880	7.500	6.820	7.090	69,000	6.9794	-7.63%
2019-05-03	7.470	7.450	7.500	7.440	7.490	114,000	852,275	7.4761	7.470	7.450	7.500	7.440	7.490	114,000	7.4761	0.13%
2019-05-02	7.460	7.450	-	7.450	7.450	15,500	115,475	7.4500	7.460	7.450	-	7.450	7.450	15,500	7.4500	0.13%
2019-04-30	7.450	7.450	-	7.450	7.530	15,000	112,430	7.4953	7.450	7.450	-	7.450	7.530	15,000	7.4953	-1.19%
2019-04-29	7.540	7.480	-	7.520	7.600	56,000	424,485	7.5801	7.540	7.480	-	7.520	7.600	56,000	7.5801	0.13%
2019-04-26	7.530	7.510	7.610	7.520	7.690	8,000	60,790	7.5988	7.530	7.510	7.610	7.520	7.690	8,000	7.5988	-1.44%
2019-04-25	7.640	7.300	7.910	7.670	7.930	15,500	121,070	7.8110	7.640	7.300	7.910	7.670	7.930	15,500	7.8110	-3.66%
2019-04-24	7.930	7.760	7.950	7.770	7.970	22,000	172,770	7.8532	7.930	7.760	7.950	7.770	7.970	22,000	7.8532	0.51%
2019-04-23	7.890	-	-	-	-	0	0	-	7.890	-	-	-	-	0	-	-1.99%
2019-04-18	8.050	8.000	-	8.020	8.050	52,000	418,540	8.0488	8.050	8.000	-	8.020	8.050	52,000	8.0488	-0.25%
2019-04-17	8.070	-	-	8.070	8.070	2,000	16,140	8.0700	8.070	-	-	8.070	8.070	2,000	8.0700	1.51%
2019-04-16	7.950	-	-	7.750	7.830	198,500	1,539,215	7.7542	7.950	-	-	7.750	7.830	198,500	7.7542	2.05%
2019-04-15	7.790	7.750	8.080	7.790	7.930	17,500	137,575	7.8614	7.790	7.750	8.080	7.790	7.930	17,500	7.8614	-1.39%
2019-04-12	7.900	7.880	7.900	7.880	7.930	2,000	15,795	7.8975	7.900	7.880	7.900	7.880	7.930	2,000	7.8975	-2.11%
2019-04-11	8.070	-	8.070	7.810	8.080	653,687	5,181,564	7.9267	8.070	-	8.070	7.810	8.080	653,687	7.9267	1.13%
2019-04-10	7.980	7.980	-	7.910	7.950	12,500	99,215	7.9372	7.980	7.980	-	7.910	7.950	12,500	7.9372	-0.25%
2019-04-09	8.000	7.930	-	7.890	8.000	21,000	166,015	7.9055	8.000	7.930	-	7.890	8.000	21,000	7.9055	1.91%
2019-04-08	7.850	7.690	7.900	7.830	7.980	382,308	2,981,654	7.7991	7.850	7.690	7.900	7.830	7.980	382,308	7.7991	-0.51%
2019-04-04	7.890	7.850	7.930	7.850	7.910	50,500	398,405	7.8892	7.890	7.850	7.930	7.850	7.910	50,500	7.8892	0.38%
2019-04-03	7.860	7.650	7.880	7.750	7.850	597,500	4,671,665	7.8187	7.860	7.650	7.880	7.750	7.850	597,500	7.8187	0.64%
2019-04-02	7.810	-	7.840	7.820	7.830	75,000	587,000	7.8267	7.810	-	7.840	7.820	7.830	75,000	7.8267	0.13%
2019-04-01	7.800	7.660	7.800	7.640	7.820	172,500	1,345,035	7.7973	7.800	7.660	7.800	7.640	7.820	172,500	7.7973	3.31%
2019-03-29	7.550	7.450	7.800	7.300	7.550	14,500	106,350	7.3345	7.550	7.450	7.800	7.300	7.550	14,500	7.3345	3.14%
2019-03-28	7.320	7.250	7.800	7.290	7.430	3,000	22,000	7.3333	7.320	7.250	7.800	7.290	7.430	3,000	7.3333	0.41%
2019-03-27	7.290	-	7.800	7.240	7.260	13,000	94,220	7.2477	7.290	-	7.800	7.240	7.260	13,000	7.2477	-0.14%
2019-03-26	7.300	7.370	7.800	7.300	7.390	15,500	114,050	7.3581	7.300	7.370	7.800	7.300	7.390	15,500	7.3581	-1.35%
2019-03-25	7.400	7.360	7.800	7.340	7.460	43,500	321,325	7.3868	7.400	7.360	7.800	7.340	7.460	43,500	7.3868	-1.33%
2019-03-22	7.500	-	7.540	7.500	7.500	500	3,750	7.5000	7.500	-	7.540	7.500	7.500	500	7.5000	-1.06%
2019-03-21	7.580	7.500	7.600	7.520	7.580	56,500	427,110	7.5595	7.580	7.500	7.600	7.520	7.580	56,500	7.5595	2.02%
2019-03-20	7.430	-	7.520	7.320	7.400	65,000	477,065	7.3395	7.430	-	7.520	7.320	7.400	65,000	7.3395	-0.80%
2019-03-19	7.490	7.450	7.520	7.480	7.540	666,500	5,025,395	7.5400	7.490	7.450	7.520	7.480	7.540	666,500	7.5400	-0.13%
2019-03-18	7.500	7.400	7.540	7.350	7.510	47,500	354,325	7.4595	7.500	7.400	7.540	7.350	7.510	47,500	7.4595	2.74%
2019-03-15	7.300	7.260	7.380	7.260	7.300	6,500	47,250	7.2692	7.300	7.260	7.380	7.260	7.300	6,500	7.2692	0.83%
2019-03-14	7.240	-	7.240	7.260	7.260	1,000	7,260	7.2600	7.240	-	7.240	7.260	7.260	1,000	7.2600	-1.63%
2019-03-13	7.360	7.350	7.550	7.360	7.520	22,000	164,980	7.4991	7.360	7.350	7.550	7.360	7.520	22,000	7.4991	-1.08%
2019-03-12	7.440	7.350	7.640	7.400	7.650	42,000	316,030	7.5245	7.440	7.350	7.640	7.400	7.650	42,000	7.5245	-0.13%
2019-03-11	7.450	7.260	7.450	7.260	7.400	68,500	500,130	7.3012	7.450	7.260	7.450	7.260	7.400	68,500	7.3012	3.91%
2019-03-08	7.170	7.120	7.400	7.170	7.500	69,500	508,630	7.3184	7.170	7.120	7.400	7.170	7.500	69,500	7.3184	-3.76%
2019-03-07	7.450	7.440	7.600	7.390	7.550	145,436	1,090,169	7.4959	7.450	7.440	7.600	7.390	7.550	145,436	7.4959	-1.32%
2019-03-06	7.550	7.390	7.550	7.420	7.550	10,000	74,940	7.4940	7.550	7.390	7.550	7.420	7.550	10,000	7.4940	0.80%
2019-03-05	7.490	7.480	7.490	7.250	7.500	90,000	656,190	7.2910	7.490	7.480	7.490	7.250	7.500	90,000	7.2910	1.90%
2019-03-04	7.350	7.350	7.460	7.200	7.350	215,500	1,572,450	7.2968	7.350	7.350	7.460	7.200	7.350	215,500	7.2968	4.26%
2019-03-01	7.050	7.050	7.140	7.050	7.050	8,000	56,400	7.0500	7.050	7.050	7.140	7.050	7.050	8,000	7.0500	1.15%
2019-02-28	6.970	6.940	7.050	6.960	7.060	128,000	895,915	6.9993	6.970	6.940	7.050	6.960	7.060	128,000	6.9993	0.43%
2019-02-27	6.940	6.870	7.200	6.900	7.060	82,500	575,065	6.9705	6.940	6.870	7.200	6.900	7.060	82,500	6.9705	-1.00%
2019-02-26	7.010	7.010	7.250	6.960	7.150	661,500	4,653,255	7.0344	7.010	7.010	7.250	6.960	7.150	661,500	7.0344	-0.14%
2019-02-25	7.020	7.020	7.050	6.850	7.020	24,000	166,910	6.9546	7.020	7.020	7.050	6.850	7.020	24,000	6.9546	6.04%
2019-02-22	6.620	6.550	6.810	6.490	6.740	164,500	1,084,555	6.5930	6.620	6.550	6.810	6.490	6.740	164,500	6.5930	0.76%
2019-02-21	6.570	5.380	-	6.570	6.630	8,000	52,830	6.6038	6.570	5.380	-	6.570	6.630	8,000	6.6038	1.08%
2019-02-20	6.500	5.380	6.510	6.500	6.500	13,700	89,050	6.5000	6.500	5.380	6.510	6.500	6.500	13,700	6.5000	0.00%
2019-02-19	6.500	6.460	-	6.500	6.540	8,000	52,190	6.5238	6.500	6.460	-	6.500	6.540	8,000	6.5238	-0.46%
2019-02-18	6.530	6.450	-	6.380	6.530	31,500	205,470	6.5229	6.530	6.450	-	6.380	6.530	31,500	6.5229	4.65%
2019-02-15	6.240	5.380	-	6.280	6.290	17,000	106,820	6.2835	6.240	5.380	-	6.280	6.290	17,000	6.2835	-1.89%
2019-02-14	6.360	6.280	-	6.280	6.380	7,000	44,490	6.3557	6.360	6.280	-	6.280	6.380	7,000	6.3557	0.00%
2019-02-13	6.360	6.350	-	6.130	6.360	73,000	452,775	6.2024	6.360	6.350	-	6.130	6.360	73,000	6.2024	3.75%
2019-02-12	6.130	5.380	-	6.110	6.190	7,477	45,807	6.1264	6.130	5.380	-	6.110	6.190	7,477	6.1264	1.49%
2019-02-11	6.040	5.900	-	5.870	6.040	14,500	85,590	5.9028	6.040	5.900	-	5.870	6.040	14,500	5.9028	2.55%
2019-02-08	5.890	5.700	5.900	-	-	0	0	-	5.890	5.700	5.900	-	-	0	-	-0.51%
2019-02-04	5.920	5.900	-	-	-	0	0	-	5.920	5.900	-	-	-	0	-	0.00%
2019-02-01	5.920	5.860	-	5.860	5.870	1,500	8,800	5.8667	5.920	5.860	-	5.860	5.870	1,500	5.8667	2.25%
2019-01-31	5.790	5.380	-	5.760	5.880	17,656	103,002	5.8338	5.790	5.380	-	5.760	5.880	17,656	5.8338	-0.17%
2019-01-30	5.800	5.780	5.900	-	-	0	0	-	5.800	5.780	5.900	-	-	0	-	0.00%
2019-01-29	5.800	5.380	5.860	5.730	5.730	1,000	5,730	5.7300	5.800	5.380	5.860	5.730	5.730	1,000	5.7300	-2.03%
2019-01-28	5.920	5.850	-	5.850	5.980	85,000	503,080	5.9186	5.920	5.850	-	5.850	5.980	85,000	5.9186	-0.34%
2019-01-25	5.940	5.380	-	5.810	5.960	7,000	41,420	5.9171	5.940	5.380	-	5.810	5.960	7,000	5.9171	2.24%
2019-01-24	5.810	5.380	-	5.810	5.810	500	2,905	5.8100	5.810	5.380	-	5.810	5.810	500	5.8100	0.87%
2019-01-23	5.760	5.380	5.860	5.760	5.760	500	2,880	5.7600	5.760	5.380	5.860	5.760	5.760	500	5.7600	-1.54%
2019-01-22	5.850	5.380	-	5.850	5.870	2,000	11,710	5.8550	5.850	5.380	-	5.850	5.870	2,000	5.8550	-1.68%
2019-01-21	5.950	5.380	-	5.950	5.950	12,000	71,400	5.9500	5.950	5.380	-	5.950	5.950	12,000	5.9500	0.00%
2019-01-18	5.950	5.870	-	5.850	5.950	3,500	20,725	5.9214	5.950	5.870	-	5.850	5.950	3,500	5.9214	1.02%
2019-01-17	5.890	5.380	-	-	-	0	0	-	5.890	5.380	-	-	-	0	-	0.00%
2019-01-16	5.890	5.850	-	-	-	0	0	-	5.890	5.850	-	-	-	0	-	1.55%
2019-01-15	5.800	5.380	-	5.800	5.800	1,000	5,800	5.8000	5.800	5.380	-	5.800	5.800	1,000	5.8000	0.17%
2019-01-14	5.790	5.380	-	-	-	0	0	-	5.790	5.380	-	-	-	0	-	-0.86%
2019-01-11	5.840	5.380	-	5.740	5.840	2,000	11,630	5.8150	5.840	5.380	-	5.740	5.840	2,000	5.8150	1.57%
2019-01-10	5.750	5.380	-	5.740	5.750	57,000	327,200	5.7404	5.750	5.380	-	5.740	5.750	57,000	5.7404	0.35%
2019-01-09	5.730	5.380	5.790	5.720	5.840	130,000	750,300	5.7715	5.730	5.380	5.790	5.720	5.840	130,000	5.7715	2.69%
2019-01-08	5.580	5.380	-	5.580	5.670	25,021	139,664	5.5819	5.580	5.380	-	5.580	5.670	25,021	5.5819	-0.18%
2019-01-07	5.590	5.380	-	5.590	5.600	89,000	497,720	5.5924	5.590	5.380	-	5.590	5.600	89,000	5.5924	3.90%
2019-01-04	5.380	5.380	5.600	5.340	5.390	45,500	243,915	5.3608	5.380	5.380	5.600	5.340	5.390	45,500	5.3608	-1.82%
2019-01-03	5.480	-	5.600	5.480	5.480	1,500	8,220	5.4800	5.480	-	5.600	5.480	5.480	1,500	5.4800	-0.90%
2019-01-02	5.530	-	-	5.520	5.530	35,500	196,275	5.5289	5.530	-	-	5.520	5.530	35,500	5.5289	-0.18%
2018-12-31	5.540	5.540	5.640	-	-	0	0	-	5.540	5.540	5.640	-	-	0	-	0.00%
2018-12-28	5.540	-	-	5.540	5.540	14,000	77,560	5.5400	5.540	-	-	5.540	5.540	14,000	5.5400	-1.77%
2018-12-27	5.640	-	-	-	-	0	0	-	5.640	-	-	-	-	0	-	0.00%
2018-12-24	5.640	-	-	5.540	5.640	105,000	589,200	5.6114	5.640	-	-	5.540	5.640	105,000	5.6114	1.26%
2018-12-21	5.570	-	-	5.570	5.600	14,000	78,100	5.5786	5.570	-	-	5.570	5.600	14,000	5.5786	-1.24%
2018-12-20	5.640	-	-	-	-	0	0	-	5.640	-	-	-	-	0	-	-0.53%
2018-12-19	5.670	5.630	-	-	-	0	0	-	5.670	5.630	-	-	-	0	-	-0.53%
2018-12-18	5.700	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2018-12-17	5.700	-	-	5.700	5.700	1,000	5,700	5.7000	5.700	-	-	5.700	5.700	1,000	5.7000	-1.55%
2018-12-14	5.790	5.700	-	5.820	5.820	1,000	5,820	5.8200	5.790	5.700	-	5.820	5.820	1,000	5.8200	-0.17%
2018-12-13	5.800	5.700	-	-	-	0	0	-	5.800	5.700	-	-	-	0	-	0.00%
2018-12-12	5.800	5.700	-	-	-	0	0	-	5.800	5.700	-	-	-	0	-	0.00%
2018-12-11	5.800	5.700	5.900	5.700	5.800	21,000	121,110	5.7671	5.800	5.700	5.900	5.700	5.800	21,000	5.7671	1.58%
2018-12-10	5.710	5.710	-	5.700	5.700	1,500	8,550	5.7000	5.710	5.710	-	5.700	5.700	1,500	5.7000	-2.06%
2018-12-07	5.830	5.700	5.840	5.840	5.840	505	2,949	5.8396	5.830	5.700	5.840	5.840	5.840	505	5.8396	-1.19%
2018-12-06	5.900	5.700	-	5.970	5.970	500	2,985	5.9700	5.900	5.700	-	5.970	5.970	500	5.9700	-1.34%
2018-12-05	5.980	5.700	6.100	5.980	5.980	500	2,990	5.9800	5.980	5.700	6.100	5.980	5.980	500	5.9800	0.00%
2018-12-04	5.980	5.980	-	-	-	0	0	-	5.980	5.980	-	-	-	0	-	0.00%
2018-12-03	5.980	5.980	-	-	-	0	0	-	5.980	5.980	-	-	-	0	-	4.18%
2018-11-30	5.740	5.700	-	-	-	0	0	-	5.740	5.700	-	-	-	0	-	0.00%
2018-11-29	5.740	5.700	-	5.740	5.740	43,500	249,690	5.7400	5.740	5.700	-	5.740	5.740	43,500	5.7400	-0.17%
2018-11-28	5.750	5.700	-	5.750	5.770	11,000	63,260	5.7509	5.750	5.700	-	5.750	5.770	11,000	5.7509	-0.69%
2018-11-27	5.790	5.760	-	5.790	5.790	5,500	31,845	5.7900	5.790	5.760	-	5.790	5.790	5,500	5.7900	-0.17%
2018-11-26	5.800	5.750	-	5.800	5.800	500	2,900	5.8000	5.800	5.750	-	5.800	5.800	500	5.8000	0.00%
2018-11-23	5.800	5.700	-	5.800	6.060	578,956	3,469,290	5.9923	5.800	5.700	-	5.800	6.060	578,956	5.9923	-4.13%
2018-11-22	6.050	6.000	-	6.040	6.050	9,500	57,430	6.0453	6.050	6.000	-	6.040	6.050	9,500	6.0453	0.83%
2018-11-21	6.000	5.700	-	-	-	0	0	-	6.000	5.700	-	-	-	0	-	0.00%
2018-11-20	6.000	5.700	-	6.030	6.030	1,500	9,045	6.0300	6.000	5.700	-	6.030	6.030	1,500	6.0300	-1.80%
2018-11-19	6.110	6.110	-	6.110	6.110	10,000	61,100	6.1100	6.110	6.110	-	6.110	6.110	10,000	6.1100	-0.65%
2018-11-16	6.150	6.120	-	6.150	6.150	1,000	6,150	6.1500	6.150	6.120	-	6.150	6.150	1,000	6.1500	0.33%
2018-11-15	6.130	5.700	-	6.010	6.130	20,500	123,265	6.0129	6.130	5.700	-	6.010	6.130	20,500	6.0129	2.34%
2018-11-14	5.990	5.970	6.010	5.990	6.000	20,000	119,900	5.9950	5.990	5.970	6.010	5.990	6.000	20,000	5.9950	-1.64%
2018-11-13	6.090	5.890	-	5.800	6.090	23,000	136,225	5.9228	6.090	5.890	-	5.800	6.090	23,000	5.9228	2.53%
2018-11-12	5.940	5.750	-	5.940	5.940	500	2,970	5.9400	5.940	5.750	-	5.940	5.940	500	5.9400	2.41%
2018-11-09	5.800	5.700	-	-	-	0	0	-	5.800	5.700	-	-	-	0	-	-1.36%
2018-11-08	5.880	5.700	-	5.800	5.880	5,000	29,065	5.8130	5.880	5.700	-	5.800	5.880	5,000	5.8130	0.51%
2018-11-07	5.850	5.800	-	5.850	5.950	10,998	64,878	5.8991	5.850	5.800	-	5.850	5.950	10,998	5.8991	-1.02%
2018-11-06	5.910	5.700	-	5.850	5.910	11,000	64,435	5.8577	5.910	5.700	-	5.850	5.910	11,000	5.8577	-0.51%
2018-11-05	5.940	5.800	-	5.940	5.940	6,500	38,610	5.9400	5.940	5.800	-	5.940	5.940	6,500	5.9400	-1.82%
2018-11-02	6.050	5.930	-	5.700	6.050	29,000	172,295	5.9412	6.050	5.930	-	5.700	6.050	29,000	5.9412	6.70%
2018-11-01	5.670	5.200	-	5.610	5.720	43,000	243,640	5.6660	5.670	5.200	-	5.610	5.720	43,000	5.6660	1.43%
2018-10-31	5.590	5.500	-	5.520	5.620	81,500	452,260	5.5492	5.590	5.500	-	5.520	5.620	81,500	5.5492	2.76%
2018-10-30	5.440	5.200	5.500	5.000	5.490	28,500	154,365	5.4163	5.440	5.200	5.500	5.000	5.490	28,500	5.4163	-0.18%
2018-10-29	5.450	5.250	5.500	5.450	5.500	73,000	398,740	5.4622	5.450	5.250	5.500	5.450	5.500	73,000	5.4622	-2.33%
2018-10-26	5.580	5.500	5.600	-	-	0	0	-	5.580	5.500	5.600	-	-	0	-	-0.53%
2018-10-25	5.610	5.450	5.680	5.470	5.610	10,500	57,505	5.4767	5.610	5.450	5.680	5.470	5.610	10,500	5.4767	-1.06%
2018-10-24	5.670	5.610	5.690	5.630	5.690	35,000	197,570	5.6449	5.670	5.610	5.690	5.630	5.690	35,000	5.6449	0.00%
2018-10-23	5.670	5.640	5.720	5.670	5.720	4,000	22,730	5.6825	5.670	5.640	5.720	5.670	5.720	4,000	5.6825	-2.07%
2018-10-22	5.790	5.480	5.850	5.680	5.840	75,000	432,965	5.7729	5.790	5.480	5.850	5.680	5.840	75,000	5.7729	5.66%
2018-10-19	5.480	5.330	5.680	5.300	5.510	40,000	216,800	5.4200	5.480	5.330	5.680	5.300	5.510	40,000	5.4200	2.24%
2018-10-18	5.360	5.250	5.380	5.360	5.450	59,500	320,890	5.3931	5.360	5.250	5.380	5.360	5.450	59,500	5.3931	-1.65%
2018-10-16	5.450	5.460	5.680	5.430	5.590	11,500	63,940	5.5600	5.450	5.460	5.680	5.430	5.590	11,500	5.5600	-2.50%
2018-10-15	5.590	5.550	5.590	5.690	5.690	2,500	14,225	5.6900	5.590	5.550	5.590	5.690	5.690	2,500	5.6900	-2.10%
2018-10-12	5.710	5.510	-	5.550	5.710	1,500	8,405	5.6033	5.710	5.510	-	5.550	5.710	1,500	5.6033	2.70%
2018-10-11	5.560	5.490	5.710	5.560	5.810	57,500	322,605	5.6105	5.560	5.490	5.710	5.560	5.810	57,500	5.6105	-6.55%
2018-10-10	5.950	5.680	5.970	5.930	5.980	30,500	181,355	5.9461	5.950	5.680	5.970	5.930	5.980	30,500	5.9461	-1.16%
2018-10-09	6.020	5.930	-	5.950	6.020	4,000	23,900	5.9750	6.020	5.930	-	5.950	6.020	4,000	5.9750	0.67%
2018-10-08	5.980	5.890	-	5.880	6.170	92,977	565,037	6.0772	5.980	5.890	-	5.880	6.170	92,977	6.0772	-1.64%
2018-10-05	6.080	6.030	-	6.080	6.090	41,000	249,480	6.0849	6.080	6.030	-	6.080	6.090	41,000	6.0849	-0.65%
2018-10-04	6.120	6.030	-	6.130	6.220	5,000	30,875	6.1750	6.120	6.030	-	6.130	6.220	5,000	6.1750	-1.29%
2018-10-03	6.200	6.140	-	5.960	6.200	24,000	145,440	6.0600	6.200	6.140	-	5.960	6.200	24,000	6.0600	0.98%
2018-10-02	6.140	6.140	-	6.110	6.250	427,400	2,643,044	6.1840	6.140	6.140	-	6.110	6.250	427,400	6.1840	-1.76%
2018-09-28	6.250	6.250	-	6.250	6.250	9,500	59,375	6.2500	6.250	6.250	-	6.250	6.250	9,500	6.2500	0.48%
2018-09-27	6.220	6.030	-	6.220	6.240	8,500	53,030	6.2388	6.220	6.030	-	6.220	6.240	8,500	6.2388	-0.96%
2018-09-26	6.280	6.240	6.310	6.280	6.280	20,500	128,740	6.2800	6.280	6.240	6.310	6.280	6.280	20,500	6.2800	0.64%
2018-09-24	6.240	5.680	6.250	6.240	6.250	23,000	143,615	6.2441	6.240	5.680	6.250	6.240	6.250	23,000	6.2441	-1.73%
2018-09-21	6.350	6.300	-	6.220	6.350	11,500	72,395	6.2952	6.350	6.300	-	6.220	6.350	11,500	6.2952	2.92%
2018-09-20	6.170	6.160	-	-	-	0	0	-	6.170	6.160	-	-	-	0	-	0.00%
2018-09-19	6.170	6.150	-	6.080	6.260	277,900	1,716,507	6.1767	6.170	6.150	-	6.080	6.260	277,900	6.1767	0.49%
2018-09-18	6.140	6.000	6.220	6.000	6.140	9,000	54,255	6.0283	6.140	6.000	6.220	6.000	6.140	9,000	6.0283	1.99%
2018-09-17	6.020	6.020	6.220	6.010	6.100	24,000	144,540	6.0225	6.020	6.020	6.220	6.010	6.100	24,000	6.0225	-2.27%
2018-09-14	6.160	6.130	6.170	6.150	6.200	32,500	200,935	6.1826	6.160	6.130	6.170	6.150	6.200	32,500	6.1826	-0.96%
2018-09-13	6.220	6.160	-	6.110	6.220	19,000	116,865	6.1508	6.220	6.160	-	6.110	6.220	19,000	6.1508	0.97%
2018-09-12	6.160	6.100	6.250	6.160	6.180	8,000	49,395	6.1744	6.160	6.100	6.250	6.160	6.180	8,000	6.1744	-0.32%
2018-09-11	6.180	6.180	6.220	6.180	6.190	1,500	9,280	6.1867	6.180	6.180	6.220	6.180	6.190	1,500	6.1867	-0.32%
2018-09-10	6.200	6.190	6.250	6.170	6.320	16,500	102,865	6.2342	6.200	6.190	6.250	6.170	6.320	16,500	6.2342	-1.90%
2018-09-07	6.320	6.320	-	6.250	6.460	106,460	675,278	6.3430	6.320	6.320	-	6.250	6.460	106,460	6.3430	-0.47%
2018-09-06	6.350	6.350	-	6.340	6.390	1,500	9,560	6.3733	6.350	6.350	-	6.340	6.390	1,500	6.3733	-0.63%
2018-09-05	6.390	6.290	6.490	6.410	6.480	5,500	35,475	6.4500	6.390	6.290	6.490	6.410	6.480	5,500	6.4500	-1.84%
2018-09-04	6.510	6.510	-	6.500	6.500	500	3,250	6.5000	6.510	6.510	-	6.500	6.500	500	6.5000	0.93%
2018-09-03	6.450	6.400	-	6.360	6.450	3,500	22,425	6.4071	6.450	6.400	-	6.360	6.450	3,500	6.4071	0.16%
2018-08-31	6.440	6.330	-	6.450	6.490	65,500	424,890	6.4869	6.440	6.330	-	6.450	6.490	65,500	6.4869	-2.42%
2018-08-30	6.600	6.480	6.600	-	-	0	0	-	6.600	6.480	6.600	-	-	0	-	-0.75%
2018-08-29	6.650	6.580	6.720	6.650	6.710	70,500	470,830	6.6784	6.650	6.580	6.720	6.650	6.710	70,500	6.6784	-1.19%
2018-08-28	6.730	6.540	6.750	6.720	6.760	65,000	438,310	6.7432	6.730	6.540	6.750	6.720	6.760	65,000	6.7432	0.30%
2018-08-27	6.710	6.660	6.720	6.710	6.730	171,000	1,148,605	6.7170	6.710	6.660	6.720	6.710	6.730	171,000	6.7170	3.39%
2018-08-24	6.490	6.380	6.490	6.450	6.510	40,000	259,880	6.4970	6.490	6.380	6.490	6.450	6.510	40,000	6.4970	-0.31%
2018-08-23	6.510	6.450	-	6.500	6.510	1,000	6,505	6.5050	6.510	6.450	-	6.500	6.510	1,000	6.5050	0.00%
2018-08-22	6.510	6.470	6.630	6.500	6.540	42,000	273,935	6.5223	6.510	6.470	6.630	6.500	6.540	42,000	6.5223	-1.81%
2018-08-21	6.630	6.540	-	6.490	6.630	32,500	212,145	6.5275	6.630	6.540	-	6.490	6.630	32,500	6.5275	2.47%
2018-08-20	6.470	6.330	6.600	6.320	6.470	77,500	496,155	6.4020	6.470	6.330	6.600	6.320	6.470	77,500	6.4020	0.94%
2018-08-17	6.410	6.410	6.580	6.400	6.600	101,500	654,860	6.4518	6.410	6.410	6.580	6.400	6.600	101,500	6.4518	-1.84%
2018-08-16	6.530	6.500	-	6.230	6.580	295,500	1,924,135	6.5115	6.530	6.500	-	6.230	6.580	295,500	6.5115	-0.61%
2018-08-15	6.570	6.480	6.730	6.550	6.660	47,000	308,760	6.5694	6.570	6.480	6.730	6.550	6.660	47,000	6.5694	-2.67%
2018-08-14	6.750	6.600	-	6.750	6.800	25,000	169,300	6.7720	6.750	6.600	-	6.750	6.800	25,000	6.7720	-0.30%
2018-08-13	6.770	6.650	-	6.650	6.780	98,000	659,200	6.7265	6.770	6.650	-	6.650	6.780	98,000	6.7265	0.15%
2018-08-10	6.760	6.700	6.800	6.740	6.850	175,000	1,195,335	6.8305	6.760	6.700	6.800	6.740	6.850	175,000	6.8305	0.30%
2018-08-09	6.740	6.610	6.740	6.620	6.750	148,000	988,265	6.6775	6.740	6.610	6.740	6.620	6.750	148,000	6.6775	2.90%
2018-08-08	6.550	6.550	-	6.540	6.650	267,000	1,755,890	6.5764	6.550	6.550	-	6.540	6.650	267,000	6.5764	-1.80%
2018-08-07	6.670	6.610	-	6.500	6.670	304,451	1,999,144	6.5664	6.670	6.610	-	6.500	6.670	304,451	6.5664	2.93%
2018-08-06	6.480	6.400	6.490	6.480	6.660	209,000	1,376,795	6.5875	6.480	6.400	6.490	6.480	6.660	209,000	6.5875	-2.11%
2018-08-03	6.620	6.620	-	6.620	6.730	147,500	981,815	6.6564	6.620	6.620	-	6.620	6.730	147,500	6.6564	-2.79%
2018-08-02	6.810	6.700	6.820	6.700	6.990	350,000	2,363,225	6.7521	6.810	6.700	6.820	6.700	6.990	350,000	6.7521	-3.13%
2018-08-01	7.030	6.890	7.030	7.000	7.190	129,500	918,595	7.0934	7.030	6.890	7.030	7.000	7.190	129,500	7.0934	-1.40%
2018-07-31	7.130	7.110	7.140	7.040	7.160	529,000	3,751,125	7.0910	7.130	7.110	7.140	7.040	7.160	529,000	7.0910	-0.97%
2018-07-30	7.200	7.190	-	7.110	7.230	161,500	1,155,325	7.1537	7.200	7.190	-	7.110	7.230	161,500	7.1537	-0.83%
2018-07-27	7.260	7.250	7.300	7.240	7.290	835,500	6,065,215	7.2594	7.260	7.250	7.300	7.240	7.290	835,500	7.2594	-1.22%
2018-07-26	7.350	7.340	7.390	7.340	7.420	743,500	5,503,255	7.4018	7.350	7.340	7.390	7.340	7.420	743,500	7.4018	-0.41%
2018-07-25	7.380	7.370	7.410	7.230	7.380	755,500	5,494,185	7.2723	7.380	7.370	7.410	7.230	7.380	755,500	7.2723	1.65%
2018-07-24	7.260	7.250	7.280	7.190	7.290	759,000	5,480,765	7.2210	7.260	7.250	7.280	7.190	7.290	759,000	7.2210	1.11%
2018-07-23	7.180	7.180	7.230	7.100	7.220	719,000	5,180,965	7.2058	7.180	7.180	7.230	7.100	7.220	719,000	7.2058	-0.42%
2018-07-20	7.210	7.100	7.220	7.030	7.250	1,389,500	9,891,885	7.1190	7.210	7.100	7.220	7.030	7.250	1,389,500	7.1190	0.98%
2018-07-19	7.140	7.140	7.150	7.140	7.220	724,500	5,202,405	7.1807	7.140	7.140	7.150	7.140	7.220	724,500	7.1807	-1.11%
2018-07-18	7.220	7.200	7.220	7.230	7.320	1,161,500	8,483,710	7.3041	7.220	7.200	7.220	7.230	7.320	1,161,500	7.3041	-1.37%
2018-07-17	7.320	7.300	7.320	7.250	7.320	863,000	6,267,610	7.2626	7.320	7.300	7.320	7.250	7.320	863,000	7.2626	-0.41%
2018-07-16	7.350	7.340	7.360	7.330	7.400	687,500	5,067,025	7.3702	7.350	7.340	7.360	7.330	7.400	687,500	7.3702	-0.27%
2018-07-13	7.370	7.350	7.370	7.330	7.390	775,500	5,699,440	7.3494	7.370	7.350	7.370	7.330	7.390	775,500	7.3494	0.68%
2018-07-12	7.320	7.310	7.320	7.140	7.330	709,500	5,163,805	7.2781	7.320	7.310	7.320	7.140	7.330	709,500	7.2781	2.23%
2018-07-11	7.160	7.140	7.180	7.080	7.290	748,000	5,351,520	7.1544	7.160	7.140	7.180	7.080	7.290	748,000	7.1544	-2.85%
2018-07-10	7.370	7.350	7.380	7.340	7.370	792,500	5,827,025	7.3527	7.370	7.350	7.380	7.340	7.370	792,500	7.3527	0.27%
2018-07-09	7.350	7.330	7.350	7.200	7.350	835,405	6,095,868	7.2969	7.350	7.330	7.350	7.200	7.350	835,405	7.2969	2.94%
2018-07-06	7.140	7.120	7.150	6.970	7.230	870,000	6,162,885	7.0838	7.140	7.120	7.150	6.970	7.230	870,000	7.0838	0.28%
2018-07-05	7.120	7.100	7.140	7.100	7.250	882,000	6,354,960	7.2052	7.120	7.100	7.140	7.100	7.250	882,000	7.2052	-1.66%
2018-07-04	7.240	7.240	7.250	7.240	7.360	673,000	4,909,695	7.2952	7.240	7.240	7.250	7.240	7.360	673,000	7.2952	-1.36%
2018-07-03	7.340	7.340	7.360	6.950	7.340	791,200	5,690,677	7.1925	7.340	7.340	7.360	6.950	7.340	791,200	7.1925	-3.29%
2018-06-29	7.590	7.550	7.590	7.000	7.590	1,018,500	7,545,485	7.4084	7.590	7.550	7.590	7.000	7.590	1,018,500	7.4084	9.52%
2018-06-28	6.930	6.930	7.290	6.930	7.430	812,000	5,934,465	7.3085	6.930	6.930	7.290	6.930	7.430	812,000	7.3085	-6.35%
2018-06-27	7.400	7.400	7.430	7.400	7.680	1,160,500	8,768,125	7.5555	7.400	7.400	7.430	7.400	7.680	1,160,500	7.5555	-4.02%
2018-06-26	7.710	7.700	7.730	7.590	7.720	362,500	2,779,990	7.6689	7.710	7.700	7.730	7.590	7.720	362,500	7.6689	-0.26%
2018-06-25	7.730	7.720	7.730	7.720	7.780	1,396,000	10,820,860	7.7513	7.730	7.720	7.730	7.720	7.780	1,396,000	7.7513	-0.39%
2018-06-22	7.760	7.750	7.770	7.670	7.760	774,000	5,953,030	7.6913	7.760	7.750	7.770	7.670	7.760	774,000	7.6913	0.91%
2018-06-21	7.690	7.660	7.690	7.680	7.920	897,000	7,070,730	7.8826	7.690	7.660	7.690	7.680	7.920	897,000	7.8826	-3.39%
2018-06-20	7.960	7.950	7.970	7.680	7.960	1,231,000	9,601,010	7.7994	7.960	7.950	7.970	7.680	7.960	1,231,000	7.7994	2.84%
2018-06-19	7.740	7.710	7.740	7.660	8.010	929,500	7,370,180	7.9292	7.740	7.710	7.740	7.660	8.010	929,500	7.9292	-5.26%
2018-06-15	8.170	8.150	8.170	8.170	8.300	715,000	5,894,515	8.2441	8.170	8.150	8.170	8.170	8.300	715,000	8.2441	-2.16%
2018-06-14	8.350	8.340	8.360	8.350	8.460	742,000	6,251,810	8.4256	8.350	8.340	8.360	8.350	8.460	742,000	8.4256	-0.36%
2018-06-13	8.380	8.370	8.380	8.370	8.530	824,000	6,976,430	8.4665	8.380	8.370	8.380	8.370	8.530	824,000	8.4665	-1.76%
2018-06-12	8.530	8.520	8.540	8.410	8.530	933,000	7,882,670	8.4487	8.530	8.520	8.540	8.410	8.530	933,000	8.4487	0.47%
2018-06-11	8.490	8.450	8.490	8.420	8.530	970,000	8,194,740	8.4482	8.490	8.450	8.490	8.420	8.530	970,000	8.4482	1.07%
2018-06-08	8.400	8.380	8.400	8.390	8.500	720,000	6,098,540	8.4702	8.400	8.380	8.400	8.390	8.500	720,000	8.4702	-1.52%
2018-06-07	8.530	8.510	8.530	8.520	8.600	727,843	6,241,781	8.5757	8.530	8.510	8.530	8.520	8.600	727,843	8.5757	-0.35%
2018-06-06	8.560	8.550	8.560	8.550	8.640	1,058,000	9,100,500	8.6016	8.560	8.550	8.560	8.550	8.640	1,058,000	8.6016	0.00%
2018-06-05	8.560	8.550	8.560	8.370	8.560	715,500	6,074,260	8.4895	8.560	8.550	8.560	8.370	8.560	715,500	8.4895	1.90%
2018-06-04	8.400	8.400	8.420	8.180	8.420	1,163,000	9,740,810	8.3756	8.400	8.400	8.420	8.180	8.420	1,163,000	8.3756	0.12%
2018-06-01	8.390	8.360	8.390	8.330	8.490	442,100	3,723,972	8.4234	8.390	8.360	8.390	8.330	8.490	442,100	8.4234	-1.76%
2018-05-31	8.540	8.540	8.560	8.340	8.530	699,500	5,901,865	8.4373	8.540	8.540	8.560	8.340	8.530	699,500	8.4373	2.28%
2018-05-30	8.350	8.350	8.360	8.320	8.490	714,500	5,995,685	8.3914	8.350	8.350	8.360	8.320	8.490	714,500	8.3914	-1.53%
2018-05-29	8.480	8.450	8.480	8.470	8.700	801,500	6,930,145	8.6465	8.480	8.450	8.480	8.470	8.700	801,500	8.6465	-2.30%
2018-05-28	8.680	8.650	8.670	8.580	8.750	436,500	3,781,745	8.6638	8.680	8.650	8.670	8.580	8.750	436,500	8.6638	0.81%
2018-05-25	8.610	8.600	8.620	8.600	8.710	564,000	4,885,605	8.6624	8.610	8.600	8.620	8.600	8.710	564,000	8.6624	-0.92%
2018-05-24	8.690	8.680	8.700	8.660	9.100	1,160,000	10,196,055	8.7897	8.690	8.680	8.700	8.660	9.100	1,160,000	8.7897	0.35%
2018-05-23	8.660	8.650	8.670	8.660	8.730	852,500	7,419,005	8.7026	8.660	8.650	8.670	8.660	8.730	852,500	8.7026	-0.23%
2018-05-21	8.680	8.680	8.700	8.650	8.680	677,000	5,869,310	8.6696	8.680	8.680	8.700	8.650	8.680	677,000	8.6696	0.70%
2018-05-18	8.620	8.600	8.640	8.550	8.620	715,500	6,130,560	8.5682	8.620	8.600	8.640	8.550	8.620	715,500	8.5682	0.35%
2018-05-17	8.590	8.560	8.600	8.580	8.620	630,000	5,418,635	8.6010	8.590	8.560	8.600	8.580	8.620	630,000	8.6010	-0.58%
2018-05-16	8.640	8.640	8.660	8.630	8.710	706,500	6,124,715	8.6691	8.640	8.640	8.660	8.630	8.710	706,500	8.6691	-0.69%
2018-05-15	8.700	8.690	8.740	8.510	8.730	1,346,500	11,646,200	8.6492	8.700	8.690	8.740	8.510	8.730	1,346,500	8.6492	0.93%
2018-05-14	8.620	8.600	8.620	8.600	8.670	699,000	6,041,660	8.6433	8.620	8.600	8.620	8.600	8.670	699,000	8.6433	0.23%
2018-05-11	8.600	8.590	8.600	8.600	8.750	366,000	3,172,990	8.6694	8.600	8.590	8.600	8.600	8.750	366,000	8.6694	-0.92%
2018-05-10	8.680	8.680	8.700	8.620	8.680	681,000	5,882,740	8.6384	8.680	8.680	8.700	8.620	8.680	681,000	8.6384	0.93%
2018-05-09	8.600	8.590	8.630	8.580	8.630	612,000	5,266,835	8.6059	8.600	8.590	8.630	8.580	8.630	612,000	8.6059	-0.46%
2018-05-08	8.640	8.620	8.650	8.570	8.640	889,842	7,670,626	8.6202	8.640	8.620	8.650	8.570	8.640	889,842	8.6202	0.23%
2018-05-07	8.620	8.580	8.620	8.430	8.620	615,000	5,262,680	8.5572	8.620	8.580	8.620	8.430	8.620	615,000	8.5572	2.38%
2018-05-04	8.420	8.400	8.420	8.420	8.500	610,000	5,171,870	8.4785	8.420	8.400	8.420	8.420	8.500	610,000	8.4785	-0.36%
2018-05-03	8.450	8.440	8.460	8.240	8.480	706,500	5,866,015	8.3029	8.450	8.440	8.460	8.240	8.480	706,500	8.3029	0.84%
2018-05-02	8.380	8.370	8.390	8.340	8.460	506,000	4,257,770	8.4146	8.380	8.370	8.390	8.340	8.460	506,000	8.4146	-1.18%
2018-04-30	8.480	8.450	8.490	8.430	8.480	33,500	282,975	8.4470	8.480	8.450	8.490	8.430	8.480	33,500	8.4470	0.47%
2018-04-27	8.440	8.420	8.450	8.400	8.450	399,000	3,362,795	8.4281	8.440	8.420	8.450	8.400	8.450	399,000	8.4281	-0.12%
2018-04-26	8.450	8.440	8.460	8.380	8.500	868,000	7,345,825	8.4629	8.450	8.440	8.460	8.380	8.500	868,000	8.4629	1.68%
2018-04-25	8.310	7.950	8.310	8.310	8.610	919,500	7,891,125	8.5820	8.310	7.950	8.310	8.310	8.610	919,500	8.5820	-2.92%
2018-04-24	8.560	8.550	8.580	8.370	8.550	736,000	6,243,100	8.4825	8.560	8.550	8.580	8.370	8.550	736,000	8.4825	2.15%
2018-04-23	8.380	8.370	8.390	8.340	8.500	707,500	5,954,545	8.4163	8.380	8.370	8.390	8.340	8.500	707,500	8.4163	-1.06%
2018-04-20	8.470	8.450	8.490	8.480	8.640	697,000	6,007,330	8.6188	8.470	8.450	8.490	8.480	8.640	697,000	8.6188	-1.63%
2018-04-19	8.610	8.600	8.620	8.580	8.670	504,000	4,351,900	8.6347	8.610	8.600	8.620	8.580	8.670	504,000	8.6347	0.35%
2018-04-18	8.580	8.580	8.620	8.340	8.590	476,000	4,005,990	8.4159	8.580	8.580	8.620	8.340	8.590	476,000	8.4159	1.78%
2018-04-17	8.430	8.400	8.440	8.430	8.670	423,500	3,632,125	8.5764	8.430	8.400	8.440	8.430	8.670	423,500	8.5764	-2.43%
2018-04-16	8.640	8.630	8.640	8.600	8.700	483,000	4,179,975	8.6542	8.640	8.630	8.640	8.600	8.700	483,000	8.6542	0.23%
2018-04-13	8.620	8.600	8.620	8.610	8.760	387,000	3,364,240	8.6931	8.620	8.600	8.620	8.610	8.760	387,000	8.6931	-1.03%
2018-04-12	8.710	8.690	8.720	8.710	8.760	437,000	3,812,655	8.7246	8.710	8.690	8.720	8.710	8.760	437,000	8.7246	-0.34%
2018-04-11	8.740	8.730	8.740	8.720	8.760	466,000	4,077,500	8.7500	8.740	8.730	8.740	8.720	8.760	466,000	8.7500	0.81%
2018-04-10	8.670	8.650	8.680	8.570	8.670	572,842	4,928,211	8.6031	8.670	8.650	8.680	8.570	8.670	572,842	8.6031	1.05%
2018-04-09	8.580	8.550	8.590	8.580	8.710	675,000	5,831,075	8.6386	8.580	8.550	8.590	8.580	8.710	675,000	8.6386	-0.69%
2018-04-06	8.640	8.620	8.640	8.640	8.660	537,000	4,648,400	8.6562	8.640	8.620	8.640	8.640	8.660	537,000	8.6562	0.58%
2018-04-04	8.590	8.580	8.590	8.590	8.790	729,500	6,392,800	8.7633	8.590	8.580	8.590	8.590	8.790	729,500	8.7633	-1.60%
2018-04-03	8.730	8.730	8.740	8.660	8.780	523,000	4,563,150	8.7250	8.730	8.730	8.740	8.660	8.780	523,000	8.7250	1.99%
2018-03-29	8.560	8.560	8.600	8.550	8.720	874,000	7,524,815	8.6096	8.560	8.560	8.600	8.550	8.720	874,000	8.6096	-0.93%
2018-03-28	8.640	8.610	8.650	8.640	8.800	582,000	5,087,690	8.7417	8.640	8.610	8.650	8.640	8.800	582,000	8.7417	-2.15%
2018-03-27	8.830	8.800	8.830	8.730	8.840	703,000	6,178,295	8.7885	8.830	8.800	8.830	8.730	8.840	703,000	8.7885	3.03%
2018-03-26	8.570	8.550	8.590	8.310	8.570	670,500	5,682,990	8.4757	8.570	8.550	8.590	8.310	8.570	670,500	8.4757	2.02%
2018-03-23	8.400	8.370	8.400	8.320	8.590	153,000	1,289,925	8.4309	8.400	8.370	8.400	8.320	8.590	153,000	8.4309	-4.44%
2018-03-22	8.790	8.780	8.810	8.790	8.910	439,500	3,887,855	8.8461	8.790	8.780	8.810	8.790	8.910	439,500	8.8461	-0.45%
2018-03-21	8.830	8.820	8.850	8.830	9.000	413,000	3,701,760	8.9631	8.830	8.820	8.850	8.830	9.000	413,000	8.9631	-1.12%
2018-03-20	8.930	8.930	8.950	8.870	8.950	460,000	4,108,150	8.9308	8.930	8.930	8.950	8.870	8.950	460,000	8.9308	0.22%
2018-03-19	8.910	8.900	8.920	8.860	8.940	315,000	2,806,300	8.9089	8.910	8.900	8.920	8.860	8.940	315,000	8.9089	0.11%
2018-03-16	8.900	8.870	8.900	8.880	8.980	143,000	1,279,040	8.9443	8.900	8.870	8.900	8.880	8.980	143,000	8.9443	-0.45%
2018-03-15	8.940	8.940	8.950	8.860	8.970	319,500	2,848,710	8.9162	8.940	8.940	8.950	8.860	8.970	319,500	8.9162	0.56%
2018-03-14	8.890	8.870	8.890	8.880	9.010	189,275	1,691,334	8.9359	8.890	8.870	8.890	8.880	9.010	189,275	8.9359	-1.00%
2018-03-13	8.980	8.960	8.980	8.970	9.060	393,000	3,534,125	8.9927	8.980	8.960	8.980	8.970	9.060	393,000	8.9927	-0.99%
2018-03-12	9.070	9.050	9.080	8.950	9.070	293,000	2,645,970	9.0306	9.070	9.050	9.080	8.950	9.070	293,000	9.0306	2.49%
2018-03-09	8.850	8.850	8.870	8.660	8.870	78,500	685,515	8.7327	8.850	8.850	8.870	8.660	8.870	78,500	8.7327	2.08%
2018-03-08	8.670	8.660	8.680	8.620	8.690	161,000	1,392,650	8.6500	8.670	8.660	8.680	8.620	8.690	161,000	8.6500	0.23%
2018-03-07	8.650	8.630	8.650	8.620	8.650	396,341	3,421,294	8.6322	8.650	8.630	8.650	8.620	8.650	396,341	8.6322	0.12%
2018-03-06	8.640	8.620	8.650	8.550	8.640	231,500	1,995,635	8.6205	8.640	8.620	8.650	8.550	8.640	231,500	8.6205	1.05%
2018-03-05	8.550	8.530	8.550	8.510	8.600	141,500	1,209,835	8.5501	8.550	8.530	8.550	8.510	8.600	141,500	8.5501	0.59%
2018-03-02	8.500	8.460	8.510	8.460	8.540	230,500	1,957,185	8.4910	8.500	8.460	8.510	8.460	8.540	230,500	8.4910	-0.35%
2018-03-01	8.530	8.520	8.540	8.370	8.530	254,000	2,142,890	8.4366	8.530	8.520	8.540	8.370	8.530	254,000	8.4366	1.67%
2018-02-28	8.390	8.380	8.400	8.320	8.420	112,500	940,460	8.3596	8.390	8.380	8.400	8.320	8.420	112,500	8.3596	-0.12%
2018-02-27	8.400	8.370	8.400	8.390	8.490	137,000	1,156,115	8.4388	8.400	8.370	8.400	8.390	8.490	137,000	8.4388	-0.59%
2018-02-26	8.450	8.440	8.470	8.290	8.470	263,500	2,201,445	8.3546	8.450	8.440	8.470	8.290	8.470	263,500	8.3546	2.80%
2018-02-23	8.220	8.200	8.230	8.200	8.260	192,500	1,581,995	8.2182	8.220	8.200	8.230	8.200	8.260	192,500	8.2182	0.00%
2018-02-22	8.220	8.210	8.220	8.120	8.220	56,000	457,115	8.1628	8.220	8.210	8.220	8.120	8.220	56,000	8.1628	0.00%
2018-02-21	8.220	8.220	8.250	8.200	8.220	109,500	898,300	8.2037	8.220	8.220	8.250	8.200	8.220	109,500	8.2037	0.00%
2018-02-20	8.220	8.200	8.230	8.210	8.280	136,000	1,121,075	8.2432	8.220	8.200	8.230	8.210	8.280	136,000	8.2432	-0.48%
2018-02-15	8.260	8.240	8.270	8.160	8.260	75,000	615,685	8.2091	8.260	8.240	8.270	8.160	8.260	75,000	8.2091	1.85%
2018-02-14	8.110	8.090	8.120	8.010	8.110	161,500	1,299,415	8.0459	8.110	8.090	8.120	8.010	8.110	161,500	8.0459	1.00%
2018-02-13	8.030	8.010	8.040	8.030	8.130	167,500	1,353,625	8.0813	8.030	8.010	8.040	8.030	8.130	167,500	8.0813	1.77%
2018-02-12	7.890	7.890	7.940	7.890	8.070	506,500	4,051,150	7.9983	7.890	7.890	7.940	7.890	8.070	506,500	7.9983	1.28%
2018-02-09	7.790	7.790	7.810	7.680	7.900	172,000	1,340,045	7.7910	7.790	7.790	7.810	7.680	7.900	172,000	7.7910	-2.99%
2018-02-08	8.030	8.010	8.030	7.980	8.060	322,500	2,588,695	8.0270	8.030	8.010	8.030	7.980	8.060	322,500	8.0270	0.00%
2018-02-07	8.030	8.010	8.030	7.980	8.240	429,000	3,496,805	8.1511	8.030	8.010	8.030	7.980	8.240	429,000	8.1511	0.75%
2018-02-06	7.970	7.960	7.970	7.910	8.500	500,000	4,078,620	8.1572	7.970	7.960	7.970	7.910	8.500	500,000	8.1572	-5.46%
2018-02-05	8.430	8.410	8.430	8.370	8.440	129,000	1,085,175	8.4122	8.430	8.410	8.430	8.370	8.440	129,000	8.4122	-0.94%
2018-02-02	8.510	8.520	8.530	8.410	8.570	325,500	2,775,495	8.5269	8.510	8.520	8.530	8.410	8.570	325,500	8.5269	0.24%
2018-02-01	8.490	8.490	8.500	8.490	8.690	198,500	1,705,580	8.5923	8.490	8.490	8.500	8.490	8.690	198,500	8.5923	-2.08%
2018-01-31	8.670	8.660	8.690	8.660	8.700	137,500	1,193,165	8.6776	8.670	8.660	8.690	8.660	8.700	137,500	8.6776	-0.91%
2018-01-30	8.750	8.730	8.760	8.740	8.790	222,000	1,945,850	8.7651	8.750	8.730	8.760	8.740	8.790	222,000	8.7651	-0.57%
2018-01-29	8.800	8.800	8.820	8.770	9.060	324,000	2,876,585	8.8783	8.800	8.800	8.820	8.770	9.060	324,000	8.8783	-2.00%
2018-01-26	8.980	8.970	8.980	8.920	9.000	369,500	3,314,235	8.9695	8.980	8.970	8.980	8.920	9.000	369,500	8.9695	0.34%
2018-01-25	8.950	8.940	8.950	8.920	9.030	274,500	2,469,230	8.9954	8.950	8.940	8.950	8.920	9.030	274,500	8.9954	0.22%
2018-01-24	8.930	8.930	8.950	8.760	8.900	319,500	2,821,955	8.8324	8.930	8.930	8.950	8.760	8.900	319,500	8.8324	1.48%
2018-01-23	8.800	8.790	8.820	8.710	8.800	387,500	3,391,745	8.7529	8.800	8.790	8.820	8.710	8.800	387,500	8.7529	0.46%
2018-01-22	8.760	8.750	8.770	8.500	8.760	582,000	5,027,340	8.6380	8.760	8.750	8.770	8.500	8.760	582,000	8.6380	2.46%
2018-01-19	8.550	8.530	8.550	8.490	8.630	526,000	4,500,020	8.5552	8.550	8.530	8.550	8.490	8.630	526,000	8.5552	1.06%
2018-01-18	8.460	8.460	8.470	8.390	8.460	642,500	5,410,265	8.4206	8.460	8.460	8.470	8.390	8.460	642,500	8.4206	0.83%
2018-01-17	8.390	8.370	8.390	8.340	8.490	319,500	2,679,020	8.3850	8.390	8.370	8.390	8.340	8.490	319,500	8.3850	-1.06%
2018-01-16	8.480	8.460	8.490	8.420	8.510	371,500	3,151,695	8.4837	8.480	8.460	8.490	8.420	8.510	371,500	8.4837	0.71%
2018-01-15	8.420	8.400	8.420	8.420	8.540	315,000	2,673,170	8.4863	8.420	8.400	8.420	8.420	8.540	315,000	8.4863	-0.94%
2018-01-12	8.500	8.500	8.530	8.480	8.520	294,500	2,505,925	8.5091	8.500	8.500	8.530	8.480	8.520	294,500	8.5091	0.12%
2018-01-11	8.490	8.440	8.490	8.360	8.500	347,500	2,923,210	8.4121	8.490	8.440	8.490	8.360	8.500	347,500	8.4121	1.56%
2018-01-10	8.360	8.350	8.360	8.300	8.360	151,500	1,263,835	8.3421	8.360	8.350	8.360	8.300	8.360	151,500	8.3421	-0.12%
2018-01-09	8.370	8.350	8.380	8.310	8.380	226,000	1,886,960	8.3494	8.370	8.350	8.380	8.310	8.380	226,000	8.3494	0.36%
2018-01-08	8.340	8.330	8.350	8.300	8.390	204,500	1,703,755	8.3313	8.340	8.330	8.350	8.300	8.390	204,500	8.3313	-0.24%
2018-01-05	8.360	8.340	8.370	8.330	8.360	148,500	1,239,710	8.3482	8.360	8.340	8.370	8.330	8.360	148,500	8.3482	0.60%
2018-01-04	8.310	8.310	8.320	8.270	8.500	162,500	1,351,450	8.3166	8.310	8.310	8.320	8.270	8.500	162,500	8.3166	0.12%
2018-01-03	8.300	8.290	8.300	8.240	8.300	243,000	2,009,725	8.2705	8.300	8.290	8.300	8.240	8.300	243,000	8.2705	0.61%
2018-01-02	8.250	8.230	8.270	8.180	8.250	272,000	2,234,260	8.2142	8.250	8.230	8.270	8.180	8.250	272,000	8.2142	1.10%
2017-12-29	8.160	8.160	8.190	8.100	8.170	75,500	614,340	8.1370	8.160	8.160	8.190	8.100	8.170	75,500	8.1370	0.99%
2017-12-28	8.080	8.070	8.090	8.040	8.460	101,700	822,141	8.0840	8.080	8.070	8.090	8.040	8.460	101,700	8.0840	0.50%
2017-12-27	8.040	8.030	8.040	8.030	8.130	75,000	606,410	8.0855	8.040	8.030	8.040	8.030	8.130	75,000	8.0855	-2.31%
2017-12-22	8.230	8.210	8.230	8.210	8.240	203,000	1,668,765	8.2205	8.230	8.210	8.230	8.210	8.240	203,000	8.2205	-0.36%
2017-12-21	8.260	8.250	8.280	8.160	8.260	200,500	1,645,285	8.2059	8.260	8.250	8.280	8.160	8.260	200,500	8.2059	1.35%
2017-12-20	8.150	8.150	8.200	8.150	8.160	60,500	493,235	8.1526	8.150	8.150	8.200	8.150	8.160	60,500	8.1526	0.00%
2017-12-19	8.150	8.140	8.160	8.070	8.150	150,500	1,223,095	8.1269	8.150	8.140	8.160	8.070	8.150	150,500	8.1269	1.24%
2017-12-18	8.050	8.050	8.070	8.040	8.140	236,000	1,911,640	8.1002	8.050	8.050	8.070	8.040	8.140	236,000	8.1002	-0.74%
2017-12-15	8.110	8.100	8.120	8.100	8.190	241,000	1,962,470	8.1430	8.110	8.100	8.120	8.100	8.190	241,000	8.1430	-0.98%
2017-12-14	8.190	8.170	8.190	8.160	8.190	126,500	1,035,110	8.1827	8.190	8.170	8.190	8.160	8.190	126,500	8.1827	0.12%
2017-12-13	8.180	8.180	8.200	8.100	8.160	43,500	353,725	8.1316	8.180	8.180	8.200	8.100	8.160	43,500	8.1316	1.11%
2017-12-12	8.090	8.080	8.110	8.090	8.200	85,000	692,460	8.1466	8.090	8.080	8.110	8.090	8.200	85,000	8.1466	-1.10%
2017-12-11	8.180	8.180	8.200	7.990	8.200	187,000	1,508,225	8.0654	8.180	8.180	8.200	7.990	8.200	187,000	8.0654	2.38%
2017-12-08	7.990	7.990	8.000	7.940	8.000	202,500	1,619,180	7.9960	7.990	7.990	8.000	7.940	8.000	202,500	7.9960	1.01%
2017-12-07	7.910	7.910	7.960	7.910	7.980	190,500	1,515,720	7.9565	7.910	7.910	7.960	7.910	7.980	190,500	7.9565	-0.63%
2017-12-06	7.960	7.920	7.960	7.810	7.960	218,000	1,720,735	7.8933	7.960	7.920	7.960	7.810	7.960	218,000	7.8933	0.25%
2017-12-05	7.940	7.940	7.950	7.930	8.070	250,000	1,997,765	7.9911	7.940	7.940	7.950	7.930	8.070	250,000	7.9911	-1.49%
2017-12-04	8.060	8.050	8.060	8.030	8.120	110,000	889,030	8.0821	8.060	8.050	8.060	8.030	8.120	110,000	8.0821	-0.12%
2017-12-01	8.070	8.060	8.090	7.980	8.090	220,500	1,774,750	8.0488	8.070	8.060	8.090	7.980	8.090	220,500	8.0488	0.87%
2017-11-30	8.000	8.000	8.010	7.960	8.050	219,500	1,757,140	8.0052	8.000	8.000	8.010	7.960	8.050	219,500	8.0052	-0.50%
2017-11-29	8.040	8.020	8.050	7.980	8.160	147,000	1,183,535	8.0513	8.040	8.020	8.050	7.980	8.160	147,000	8.0513	-1.11%
2017-11-28	8.130	8.090	8.130	7.990	8.130	102,500	824,050	8.0395	8.130	8.090	8.130	7.990	8.130	102,500	8.0395	1.63%
2017-11-27	8.000	7.980	8.000	8.000	8.240	425,500	3,425,985	8.0517	8.000	7.980	8.000	8.000	8.240	425,500	8.0517	-1.36%
2017-11-24	8.110	8.100	8.140	8.070	8.190	628,000	5,102,490	8.1250	8.110	8.100	8.140	8.070	8.190	628,000	8.1250	0.25%
2017-11-23	8.090	8.070	8.120	8.070	8.350	507,500	4,160,845	8.1987	8.090	8.070	8.120	8.070	8.350	507,500	8.1987	-3.23%
2017-11-22	8.360	8.360	8.390	8.330	8.450	289,000	2,434,885	8.4252	8.360	8.360	8.390	8.330	8.450	289,000	8.4252	-0.12%
2017-11-21	8.370	8.350	8.390	8.300	8.400	266,000	2,221,495	8.3515	8.370	8.350	8.390	8.300	8.400	266,000	8.3515	0.97%
2017-11-20	8.290	8.250	8.300	8.140	8.290	358,500	2,932,235	8.1792	8.290	8.250	8.300	8.140	8.290	358,500	8.1792	0.85%
2017-11-17	8.220	8.220	8.240	8.210	8.450	294,000	2,451,245	8.3376	8.220	8.220	8.240	8.210	8.450	294,000	8.3376	-2.38%
2017-11-16	8.420	8.390	8.430	8.370	8.410	63,500	532,940	8.3928	8.420	8.390	8.430	8.370	8.410	63,500	8.3928	0.84%
2017-11-15	8.350	8.330	8.350	8.320	8.440	143,000	1,198,215	8.3791	8.350	8.330	8.350	8.320	8.440	143,000	8.3791	-0.60%
2017-11-14	8.400	8.400	8.410	8.400	8.520	217,000	1,837,830	8.4693	8.400	8.400	8.410	8.400	8.520	217,000	8.4693	-1.29%
2017-11-13	8.510	8.480	8.530	8.500	8.520	130,500	1,110,930	8.5129	8.510	8.480	8.530	8.500	8.520	130,500	8.5129	-0.23%
2017-11-10	8.530	8.510	8.540	8.430	8.530	350,500	2,972,285	8.4801	8.530	8.510	8.540	8.430	8.530	350,500	8.4801	1.07%
2017-11-09	8.440	8.440	8.480	8.380	8.440	203,500	1,709,005	8.3981	8.440	8.440	8.480	8.380	8.440	203,500	8.3981	0.84%
2017-11-08	8.370	8.360	8.400	8.370	8.460	415,500	3,498,595	8.4202	8.370	8.360	8.400	8.370	8.460	415,500	8.4202	-0.71%
2017-11-07	8.430	8.400	8.440	8.370	8.440	600,000	5,043,235	8.4054	8.430	8.400	8.440	8.370	8.440	600,000	8.4054	0.60%
2017-11-06	8.380	8.360	8.400	8.240	8.380	205,500	1,708,520	8.3140	8.380	8.360	8.400	8.240	8.380	205,500	8.3140	1.58%
2017-11-03	8.250	8.250	8.270	8.250	8.310	230,000	1,906,590	8.2895	8.250	8.250	8.270	8.250	8.310	230,000	8.2895	-0.60%
2017-11-02	8.300	8.290	8.300	8.300	8.310	18,500	153,595	8.3024	8.300	8.290	8.300	8.300	8.310	18,500	8.3024	-0.12%
2017-11-01	8.310	8.290	8.330	8.300	8.360	173,000	1,439,265	8.3195	8.310	8.290	8.330	8.300	8.360	173,000	8.3195	-0.24%
2017-10-31	8.330	8.230	8.360	8.230	8.370	327,500	2,711,885	8.2806	8.330	8.230	8.360	8.230	8.370	327,500	8.2806	1.22%
2017-10-30	8.230	8.200	8.230	8.200	8.410	889,000	7,393,495	8.3166	8.230	8.200	8.230	8.200	8.410	889,000	8.3166	-0.96%
2017-10-27	8.310	8.280	8.310	8.280	8.450	776,500	6,480,840	8.3462	8.310	8.280	8.310	8.280	8.450	776,500	8.3462	-1.07%
2017-10-26	8.400	8.400	8.430	8.360	8.480	1,219,500	10,287,135	8.4355	8.400	8.400	8.430	8.360	8.480	1,219,500	8.4355	-1.18%
2017-10-25	8.500	8.390	8.500	8.300	8.650	2,429,500	20,334,375	8.3698	8.500	8.390	8.500	8.300	8.650	2,429,500	8.3698	2.29%
2017-10-24	8.310	8.290	8.310	8.270	8.340	1,350,000	11,203,900	8.2992	8.310	8.290	8.310	8.270	8.340	1,350,000	8.2992