SW · AIRE.SW

Airesis S.A.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Leisure
Headquarters: Clarens 1815
Website: airesis.com

Price · as of 2025-11-12

$0.02

Market cap 1.49M

Price history

Weekly OHLC price history for AIRE.SW, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$1.49	$1.70	$1.41	$1.67	42,854
Jan 10, 2005 – Jan 14, 2005	$1.45	$1.75	$1.45	$1.51	63,611
Jan 17, 2005 – Jan 21, 2005	$1.55	$1.60	$1.41	$1.44	165,726
Jan 24, 2005 – Jan 28, 2005	$1.41	$1.47	$1.35	$1.45	20,472
Jan 31, 2005 – Feb 4, 2005	$1.45	$1.48	$1.38	$1.41	22,758
Feb 7, 2005 – Feb 11, 2005	$1.41	$1.45	$1.40	$1.45	17,003
Feb 14, 2005 – Feb 18, 2005	$1.45	$1.48	$1.40	$1.41	32,852
Feb 21, 2005 – Feb 25, 2005	$1.47	$2.10	$1.34	$1.41	609,718
Feb 28, 2005 – Mar 4, 2005	$1.41	$1.45	$1.40	$1.43	101,500
Mar 7, 2005 – Mar 11, 2005	$1.40	$1.42	$1.33	$1.38	62,230
Mar 14, 2005 – Mar 18, 2005	$1.42	$1.42	$1.35	$1.36	19,840
Mar 21, 2005 – Mar 25, 2005	$1.36	$1.36	$1.34	$1.34	35,600
Mar 28, 2005 – Apr 1, 2005	$1.34	$1.42	$1.30	$1.42	9,230
Apr 4, 2005 – Apr 8, 2005	$1.33	$1.41	$1.30	$1.32	44,430
Apr 11, 2005 – Apr 15, 2005	$1.42	$1.42	$1.32	$1.42	119,178
Apr 18, 2005 – Apr 22, 2005	$1.40	$1.41	$1.39	$1.40	50,020
Apr 25, 2005 – Apr 29, 2005	$1.36	$1.41	$1.33	$1.33	42,250
May 2, 2005 – May 6, 2005	$1.33	$1.39	$1.33	$1.39	5,000
May 9, 2005 – May 13, 2005	$1.34	$1.39	$1.34	$1.35	10,191
May 16, 2005 – May 20, 2005	$1.35	$1.42	$1.35	$1.35	9,990
May 23, 2005 – May 27, 2005	$1.35	$1.40	$1.32	$1.36	23,999
May 30, 2005 – Jun 3, 2005	$1.35	$1.35	$1.32	$1.32	3,900
Jun 6, 2005 – Jun 10, 2005	$1.32	$1.48	$1.30	$1.37	395,556
Jun 13, 2005 – Jun 17, 2005	$1.37	$1.42	$1.35	$1.41	119,960
Jun 20, 2005 – Jun 24, 2005	$1.41	$1.42	$1.39	$1.41	142,300
Jun 27, 2005 – Jul 1, 2005	$1.40	$1.47	$1.35	$1.35	221,986
Jul 4, 2005 – Jul 8, 2005	$1.35	$1.40	$1.35	$1.40	82,713
Jul 11, 2005 – Jul 15, 2005	$1.40	$1.43	$1.35	$1.42	203,869
Jul 18, 2005 – Jul 22, 2005	$1.36	$1.42	$1.36	$1.36	109,984
Jul 25, 2005 – Jul 29, 2005	$1.40	$1.42	$1.37	$1.41	149,083
Aug 1, 2005 – Aug 5, 2005	$1.41	$1.41	$1.36	$1.36	7,948
Aug 8, 2005 – Aug 12, 2005	$1.36	$1.40	$1.36	$1.40	27,118
Aug 15, 2005 – Aug 19, 2005	$1.40	$1.46	$1.37	$1.42	263,945
Aug 22, 2005 – Aug 26, 2005	$1.41	$1.47	$1.39	$1.40	50,104
Aug 29, 2005 – Sep 2, 2005	$1.40	$1.47	$1.38	$1.41	102,040
Sep 5, 2005 – Sep 9, 2005	$1.41	$1.41	$1.36	$1.40	105,350
Sep 12, 2005 – Sep 16, 2005	$1.36	$1.42	$1.35	$1.36	115,440
Sep 19, 2005 – Sep 23, 2005	$1.35	$1.39	$1.28	$1.36	172,235
Sep 26, 2005 – Sep 30, 2005	$1.30	$1.40	$1.25	$1.40	179,242
Oct 3, 2005 – Oct 7, 2005	$1.40	$1.40	$1.31	$1.39	122,020
Oct 10, 2005 – Oct 14, 2005	$1.41	$1.41	$1.36	$1.41	50,690
Oct 17, 2005 – Oct 21, 2005	$1.36	$1.40	$1.31	$1.31	52,295
Oct 24, 2005 – Oct 28, 2005	$1.35	$1.43	$1.35	$1.35	178,955
Oct 31, 2005 – Nov 4, 2005	$1.31	$1.40	$1.31	$1.33	24,568
Nov 7, 2005 – Nov 11, 2005	$1.37	$1.40	$1.35	$1.36	50,453
Nov 14, 2005 – Nov 18, 2005	$1.36	$1.41	$1.31	$1.32	176,950
Nov 21, 2005 – Nov 25, 2005	$1.32	$1.43	$1.32	$1.35	173,670
Nov 28, 2005 – Dec 2, 2005	$1.35	$1.35	$1.33	$1.35	30,020
Dec 5, 2005 – Dec 9, 2005	$1.36	$1.42	$1.34	$1.38	157,327
Dec 12, 2005 – Dec 16, 2005	$1.35	$1.39	$1.34	$1.36	119,220
Dec 19, 2005 – Dec 23, 2005	$1.39	$1.43	$1.37	$1.37	249,850
Dec 26, 2005 – Dec 30, 2005	$1.37	$1.37	$1.35	$1.35	17,081
Jan 2, 2006 – Jan 6, 2006	$1.35	$1.62	$1.30	$1.52	496,062
Jan 9, 2006 – Jan 13, 2006	$1.43	$1.54	$1.42	$1.45	219,003
Jan 16, 2006 – Jan 20, 2006	$1.50	$1.52	$1.45	$1.47	358,511
Jan 23, 2006 – Jan 27, 2006	$1.47	$1.82	$1.45	$1.80	1,495,691
Jan 30, 2006 – Feb 3, 2006	$1.88	$2.30	$1.73	$2.13	1,065,649
Feb 6, 2006 – Feb 10, 2006	$2.21	$2.43	$2.15	$2.15	840,451
Feb 13, 2006 – Feb 17, 2006	$2.10	$2.20	$1.96	$2.18	204,092
Feb 20, 2006 – Feb 24, 2006	$2.20	$2.25	$2.02	$2.03	114,667
Feb 27, 2006 – Mar 3, 2006	$2.03	$2.25	$2.03	$2.10	177,332
Mar 6, 2006 – Mar 10, 2006	$2.15	$2.38	$2.15	$2.30	193,401
Mar 13, 2006 – Mar 17, 2006	$2.32	$2.44	$2.25	$2.42	352,195
Mar 20, 2006 – Mar 24, 2006	$2.43	$2.43	$2.18	$2.29	154,040
Mar 27, 2006 – Mar 31, 2006	$2.30	$2.34	$2.22	$2.29	378,469
Apr 3, 2006 – Apr 7, 2006	$2.29	$2.29	$2.15	$2.19	152,260
Apr 10, 2006 – Apr 14, 2006	$2.23	$2.28	$2.16	$2.16	187,650
Apr 17, 2006 – Apr 21, 2006	$2.16	$2.20	$2.12	$2.17	98,850
Apr 24, 2006 – Apr 28, 2006	$2.19	$2.25	$2.14	$2.24	165,875
May 1, 2006 – May 5, 2006	$2.24	$2.24	$2.15	$2.20	8,313
May 8, 2006 – May 12, 2006	$2.22	$2.29	$2.16	$2.25	129,965
May 15, 2006 – May 19, 2006	$2.28	$2.28	$1.96	$2.10	181,096
May 22, 2006 – May 26, 2006	$2.02	$2.09	$1.81	$2.08	148,364
May 29, 2006 – Jun 2, 2006	$2.08	$2.08	$1.90	$1.97	132,910
Jun 5, 2006 – Jun 9, 2006	$1.97	$2.05	$1.71	$1.90	209,450
Jun 12, 2006 – Jun 16, 2006	$1.88	$1.89	$1.71	$1.88	46,505
Jun 19, 2006 – Jun 23, 2006	$1.91	$2.04	$1.85	$1.89	227,181
Jun 26, 2006 – Jun 30, 2006	$1.87	$1.90	$1.86	$1.88	32,492
Jul 3, 2006 – Jul 7, 2006	$1.85	$2.20	$1.85	$2.02	151,911
Jul 10, 2006 – Jul 14, 2006	$1.97	$1.97	$1.89	$1.89	21,650
Jul 17, 2006 – Jul 21, 2006	$1.89	$1.89	$1.75	$1.75	202,376
Jul 24, 2006 – Jul 28, 2006	$1.75	$1.90	$1.75	$1.88	41,159
Jul 31, 2006 – Aug 4, 2006	$1.90	$1.90	$1.81	$1.85	39,540
Aug 7, 2006 – Aug 11, 2006	$1.78	$1.90	$1.72	$1.84	145,373
Aug 14, 2006 – Aug 18, 2006	$1.84	$1.89	$1.80	$1.80	20,123
Aug 21, 2006 – Aug 25, 2006	$1.82	$1.85	$1.76	$1.83	72,803
Aug 28, 2006 – Sep 1, 2006	$1.80	$1.84	$1.74	$1.79	143,139
Sep 4, 2006 – Sep 8, 2006	$1.80	$1.90	$1.78	$1.78	181,979
Sep 11, 2006 – Sep 15, 2006	$1.78	$1.85	$1.78	$1.79	117,010
Sep 18, 2006 – Sep 22, 2006	$1.80	$1.80	$1.78	$1.80	33,420
Sep 25, 2006 – Sep 29, 2006	$1.80	$1.80	$1.73	$1.79	304,926
Oct 2, 2006 – Oct 6, 2006	$1.77	$1.79	$1.66	$1.70	210,000
Oct 9, 2006 – Oct 13, 2006	$1.66	$1.74	$1.66	$1.68	110,174
Oct 16, 2006 – Oct 20, 2006	$1.66	$1.75	$1.65	$1.68	122,690
Oct 23, 2006 – Oct 27, 2006	$1.69	$1.75	$1.61	$1.75	150,380
Oct 30, 2006 – Nov 3, 2006	$1.75	$1.79	$1.71	$1.71	31,800
Nov 6, 2006 – Nov 10, 2006	$1.71	$1.74	$1.71	$1.74	36,511
Nov 13, 2006 – Nov 17, 2006	$1.71	$1.72	$1.62	$1.65	188,797
Nov 20, 2006 – Nov 24, 2006	$1.68	$1.75	$1.68	$1.69	149,563
Nov 27, 2006 – Dec 1, 2006	$1.72	$1.73	$1.65	$1.71	103,280
Dec 4, 2006 – Dec 8, 2006	$1.73	$1.73	$1.61	$1.61	60,092
Dec 11, 2006 – Dec 15, 2006	$1.60	$1.67	$1.60	$1.67	127,685
Dec 18, 2006 – Dec 22, 2006	$1.64	$1.64	$1.56	$1.58	102,025
Dec 25, 2006 – Dec 29, 2006	$1.61	$1.65	$1.59	$1.63	66,630
Jan 1, 2007 – Jan 5, 2007	$1.68	$1.68	$1.63	$1.63	14,000
Jan 8, 2007 – Jan 12, 2007	$1.65	$1.94	$1.63	$1.77	439,628
Jan 15, 2007 – Jan 19, 2007	$1.74	$1.81	$1.71	$1.77	338,990
Jan 22, 2007 – Jan 26, 2007	$1.77	$1.78	$1.72	$1.75	66,915
Jan 29, 2007 – Feb 2, 2007	$1.75	$1.85	$1.73	$1.85	356,093
Feb 5, 2007 – Feb 9, 2007	$1.85	$2.00	$1.83	$1.90	1,609,821
Feb 12, 2007 – Feb 16, 2007	$1.92	$1.93	$1.83	$1.83	263,780
Feb 19, 2007 – Feb 23, 2007	$1.84	$1.84	$1.75	$1.78	238,994
Feb 26, 2007 – Mar 2, 2007	$1.76	$1.77	$1.65	$1.70	198,682
Mar 5, 2007 – Mar 9, 2007	$1.69	$1.74	$1.60	$1.60	225,889
Mar 12, 2007 – Mar 16, 2007	$1.63	$1.69	$1.59	$1.63	77,735
Mar 19, 2007 – Mar 23, 2007	$1.61	$1.66	$1.56	$1.66	161,209
Mar 26, 2007 – Mar 30, 2007	$1.64	$1.69	$1.61	$1.61	217,975
Apr 2, 2007 – Apr 5, 2007	$1.66	$1.66	$1.60	$1.64	51,033
Apr 9, 2007 – Apr 13, 2007	$1.64	$1.78	$1.64	$1.75	286,047
Apr 16, 2007 – Apr 20, 2007	$1.73	$1.90	$1.69	$1.80	572,022
Apr 23, 2007 – Apr 27, 2007	$1.82	$1.82	$1.68	$1.68	849,151
Apr 30, 2007 – May 4, 2007	$1.70	$1.75	$1.68	$1.71	320,020
May 7, 2007 – May 11, 2007	$1.77	$1.77	$1.61	$1.64	353,587
May 14, 2007 – May 18, 2007	$1.63	$1.67	$1.61	$1.65	270,310
May 21, 2007 – May 25, 2007	$1.65	$1.96	$1.59	$1.77	1,895,119
May 28, 2007 – Jun 1, 2007	$1.84	$2.15	$1.78	$1.94	4,103,026
Jun 4, 2007 – Jun 8, 2007	$1.94	$2.05	$1.85	$2.03	2,034,567
Jun 11, 2007 – Jun 15, 2007	$2.08	$2.70	$2.03	$2.32	4,390,958
Jun 18, 2007 – Jun 22, 2007	$2.35	$2.58	$2.23	$2.42	2,557,024
Jun 25, 2007 – Jun 29, 2007	$2.39	$2.44	$2.21	$2.42	2,420,326
Jul 2, 2007 – Jul 6, 2007	$2.36	$2.39	$2.26	$2.34	211,786
Jul 9, 2007 – Jul 13, 2007	$2.31	$2.54	$2.28	$2.44	812,106
Jul 16, 2007 – Jul 20, 2007	$2.40	$2.44	$2.34	$2.37	468,435
Jul 23, 2007 – Jul 27, 2007	$2.37	$2.54	$2.20	$2.23	1,836,172
Jul 30, 2007 – Aug 3, 2007	$2.23	$2.40	$2.20	$2.28	1,027,612
Aug 6, 2007 – Aug 10, 2007	$2.22	$2.35	$2.00	$2.09	822,961
Aug 13, 2007 – Aug 17, 2007	$2.05	$2.14	$1.98	$2.04	595,885
Aug 20, 2007 – Aug 24, 2007	$2.10	$2.13	$1.95	$2.00	388,448
Aug 27, 2007 – Aug 31, 2007	$2.05	$2.10	$1.93	$1.99	786,805
Sep 3, 2007 – Sep 7, 2007	$1.95	$2.10	$1.85	$1.97	1,475,694
Sep 10, 2007 – Sep 14, 2007	$1.97	$2.10	$1.87	$2.05	476,598
Sep 17, 2007 – Sep 21, 2007	$2.08	$2.08	$1.70	$1.72	1,004,728
Sep 24, 2007 – Sep 28, 2007	$1.76	$1.93	$1.75	$1.91	309,123
Oct 1, 2007 – Oct 5, 2007	$1.91	$1.95	$1.75	$1.82	605,461
Oct 8, 2007 – Oct 12, 2007	$1.87	$2.00	$1.81	$1.82	495,589
Oct 15, 2007 – Oct 19, 2007	$1.94	$1.94	$1.84	$1.85	132,443
Oct 22, 2007 – Oct 26, 2007	$1.80	$1.95	$1.80	$1.91	322,820
Oct 29, 2007 – Nov 2, 2007	$1.91	$2.00	$1.87	$1.95	471,079
Nov 5, 2007 – Nov 9, 2007	$1.98	$2.10	$1.93	$1.98	341,148
Nov 12, 2007 – Nov 16, 2007	$1.95	$2.07	$1.88	$1.88	469,291
Nov 19, 2007 – Nov 23, 2007	$1.90	$1.90	$1.75	$1.85	277,614
Nov 26, 2007 – Nov 30, 2007	$1.80	$1.83	$1.74	$1.74	97,743
Dec 3, 2007 – Dec 7, 2007	$1.75	$1.78	$1.67	$1.78	103,575
Dec 10, 2007 – Dec 14, 2007	$1.81	$1.81	$1.70	$1.71	133,835
Dec 17, 2007 – Dec 21, 2007	$1.69	$1.92	$1.60	$1.72	577,288
Dec 24, 2007 – Dec 28, 2007	$1.72	$1.81	$1.70	$1.79	33,927
Dec 31, 2007 – Jan 4, 2008	$1.79	$2.01	$1.75	$2.00	464,799
Jan 7, 2008 – Jan 11, 2008	$2.00	$2.01	$1.90	$1.90	219,799
Jan 14, 2008 – Jan 18, 2008	$1.90	$1.95	$1.80	$1.82	189,947
Jan 21, 2008 – Jan 25, 2008	$1.80	$1.80	$1.62	$1.75	149,233
Jan 28, 2008 – Feb 1, 2008	$1.72	$1.77	$1.65	$1.70	120,120
Feb 4, 2008 – Feb 8, 2008	$1.75	$1.75	$1.65	$1.70	88,071
Feb 11, 2008 – Feb 15, 2008	$1.65	$1.69	$1.60	$1.65	151,999
Feb 18, 2008 – Feb 22, 2008	$1.63	$1.67	$1.58	$1.61	62,710
Feb 25, 2008 – Feb 29, 2008	$1.69	$1.70	$1.60	$1.68	113,641
Mar 3, 2008 – Mar 7, 2008	$1.61	$1.71	$1.61	$1.62	99,464
Mar 10, 2008 – Mar 14, 2008	$1.60	$1.60	$1.48	$1.55	160,934
Mar 17, 2008 – Mar 20, 2008	$1.54	$1.55	$1.45	$1.47	103,200
Mar 24, 2008 – Mar 28, 2008	$1.47	$1.56	$1.46	$1.50	283,000
Mar 31, 2008 – Apr 4, 2008	$1.56	$1.64	$1.52	$1.60	69,089
Apr 7, 2008 – Apr 11, 2008	$1.60	$1.60	$1.50	$1.54	50,530
Apr 14, 2008 – Apr 18, 2008	$1.54	$1.55	$1.51	$1.51	91,530
Apr 21, 2008 – Apr 25, 2008	$1.55	$1.64	$1.50	$1.63	149,282
Apr 28, 2008 – May 2, 2008	$1.60	$1.68	$1.59	$1.67	86,665
May 5, 2008 – May 9, 2008	$1.63	$1.68	$1.63	$1.66	21,606
May 12, 2008 – May 16, 2008	$1.63	$1.68	$1.63	$1.65	13,966
May 19, 2008 – May 23, 2008	$1.65	$1.69	$1.58	$1.64	71,407
May 26, 2008 – May 30, 2008	$1.60	$1.65	$1.58	$1.58	18,860
Jun 2, 2008 – Jun 6, 2008	$1.58	$1.67	$1.58	$1.64	52,235
Jun 9, 2008 – Jun 13, 2008	$1.64	$1.65	$1.58	$1.64	53,620
Jun 16, 2008 – Jun 20, 2008	$1.60	$1.63	$1.55	$1.55	69,063
Jun 23, 2008 – Jun 27, 2008	$1.56	$1.56	$1.41	$1.45	294,007
Jun 30, 2008 – Jul 4, 2008	$1.45	$1.55	$1.39	$1.55	302,467
Jul 7, 2008 – Jul 11, 2008	$1.52	$1.60	$1.50	$1.60	81,938
Jul 14, 2008 – Jul 18, 2008	$1.60	$1.60	$1.50	$1.58	80,587
Jul 21, 2008 – Jul 25, 2008	$1.58	$1.58	$1.44	$1.51	98,630
Jul 28, 2008 – Jul 31, 2008	$1.52	$1.55	$1.45	$1.50	49,650
Aug 4, 2008 – Aug 8, 2008	$1.49	$1.53	$1.46	$1.52	102,200
Aug 11, 2008 – Aug 15, 2008	$1.53	$1.54	$1.50	$1.50	35,364
Aug 18, 2008 – Aug 22, 2008	$1.49	$1.56	$1.48	$1.53	178,378
Aug 25, 2008 – Aug 29, 2008	$1.50	$1.54	$1.49	$1.49	298,384
Sep 1, 2008 – Sep 5, 2008	$1.53	$1.53	$1.49	$1.53	96,312
Sep 8, 2008 – Sep 12, 2008	$1.49	$1.53	$1.47	$1.52	263,381
Sep 15, 2008 – Sep 19, 2008	$1.48	$1.52	$1.47	$1.50	344,734
Sep 22, 2008 – Sep 26, 2008	$1.49	$1.49	$1.46	$1.48	123,650
Sep 29, 2008 – Oct 3, 2008	$1.46	$1.47	$1.42	$1.45	37,263
Oct 6, 2008 – Oct 10, 2008	$1.45	$1.45	$1.00	$1.03	235,315
Oct 13, 2008 – Oct 17, 2008	$1.10	$1.18	$1.07	$1.10	43,760
Oct 20, 2008 – Oct 24, 2008	$1.05	$1.10	$0.93	$0.95	98,805
Oct 27, 2008 – Oct 31, 2008	$0.87	$0.99	$0.86	$0.91	107,286
Nov 3, 2008 – Nov 7, 2008	$0.95	$1.04	$0.90	$1.04	109,492
Nov 10, 2008 – Nov 14, 2008	$1.00	$1.13	$0.96	$1.00	91,785
Nov 17, 2008 – Nov 21, 2008	$1.00	$1.00	$0.72	$0.80	84,607
Nov 24, 2008 – Nov 28, 2008	$0.80	$0.80	$0.71	$0.80	67,228
Dec 1, 2008 – Dec 5, 2008	$0.80	$0.81	$0.75	$0.76	26,605
Dec 8, 2008 – Dec 12, 2008	$0.80	$0.81	$0.78	$0.78	20,090
Dec 15, 2008 – Dec 19, 2008	$0.78	$0.80	$0.75	$0.75	31,976
Dec 22, 2008 – Dec 24, 2008	$0.75	$0.75	$0.65	$0.75	60,290
Dec 29, 2008 – Dec 31, 2008	$0.70	$0.78	$0.66	$0.68	30,188
Jan 5, 2009 – Jan 9, 2009	$0.71	$0.78	$0.70	$0.74	28,178
Jan 12, 2009 – Jan 16, 2009	$0.75	$0.76	$0.75	$0.76	2,641
Jan 19, 2009 – Jan 23, 2009	$0.75	$0.75	$0.70	$0.70	112,757
Jan 26, 2009 – Jan 30, 2009	$0.70	$0.75	$0.70	$0.75	11,476
Feb 2, 2009 – Feb 6, 2009	$0.70	$0.71	$0.65	$0.66	34,280
Feb 9, 2009 – Feb 13, 2009	$0.65	$0.74	$0.65	$0.66	13,653
Feb 16, 2009 – Feb 20, 2009	$0.66	$0.68	$0.60	$0.62	24,050
Feb 23, 2009 – Feb 27, 2009	$0.60	$0.64	$0.59	$0.62	74,902
Mar 2, 2009 – Mar 6, 2009	$0.62	$0.66	$0.60	$0.66	37,242
Mar 9, 2009 – Mar 13, 2009	$0.66	$0.72	$0.65	$0.70	57,230
Mar 16, 2009 – Mar 20, 2009	$0.70	$0.72	$0.65	$0.65	25,640
Mar 23, 2009 – Mar 27, 2009	$0.65	$0.76	$0.65	$0.67	16,611
Mar 30, 2009 – Apr 3, 2009	$0.65	$0.69	$0.65	$0.69	9,500
Apr 6, 2009 – Apr 9, 2009	$0.68	$0.79	$0.68	$0.72	30,750
Apr 13, 2009 – Apr 17, 2009	$0.72	$0.75	$0.70	$0.70	21,976
Apr 20, 2009 – Apr 24, 2009	$0.74	$0.98	$0.74	$0.98	230,936
Apr 27, 2009 – Apr 30, 2009	$1.10	$1.18	$0.99	$1.00	148,290
May 4, 2009 – May 8, 2009	$1.00	$1.15	$0.93	$1.01	165,617
May 11, 2009 – May 15, 2009	$1.01	$1.03	$0.94	$0.99	76,840
May 18, 2009 – May 22, 2009	$0.99	$1.01	$0.97	$1.01	11,712
May 25, 2009 – May 29, 2009	$0.98	$0.99	$0.95	$0.95	28,690
Jun 1, 2009 – Jun 5, 2009	$0.99	$1.00	$0.98	$1.00	12,920
Jun 8, 2009 – Jun 12, 2009	$0.97	$1.00	$0.91	$0.95	13,050
Jun 15, 2009 – Jun 19, 2009	$1.00	$1.00	$0.92	$0.97	27,700
Jun 22, 2009 – Jun 26, 2009	$0.95	$0.95	$0.82	$0.84	86,346
Jun 29, 2009 – Jul 3, 2009	$0.92	$0.92	$0.82	$0.90	37,000
Jul 6, 2009 – Jul 10, 2009	$0.94	$0.94	$0.78	$0.80	29,100
Jul 13, 2009 – Jul 17, 2009	$0.80	$0.91	$0.79	$0.91	57,926
Jul 20, 2009 – Jul 24, 2009	$0.88	$0.93	$0.87	$0.88	15,420
Jul 27, 2009 – Jul 31, 2009	$0.90	$0.93	$0.83	$0.88	113,542
Aug 3, 2009 – Aug 7, 2009	$0.84	$0.90	$0.83	$0.90	69,772
Aug 10, 2009 – Aug 14, 2009	$0.88	$0.94	$0.88	$0.92	82,413
Aug 17, 2009 – Aug 21, 2009	$0.92	$0.94	$0.90	$0.90	20,500
Aug 24, 2009 – Aug 28, 2009	$0.90	$1.11	$0.90	$1.00	520,476
Aug 31, 2009 – Sep 4, 2009	$1.01	$1.07	$0.99	$0.99	165,215
Sep 7, 2009 – Sep 11, 2009	$0.99	$1.50	$0.96	$1.40	2,445,377
Sep 14, 2009 – Sep 18, 2009	$1.40	$1.43	$1.18	$1.28	1,532,046
Sep 21, 2009 – Sep 25, 2009	$1.33	$1.40	$1.25	$1.30	713,527
Sep 28, 2009 – Oct 2, 2009	$1.30	$1.32	$1.20	$1.25	181,554
Oct 5, 2009 – Oct 9, 2009	$1.25	$1.32	$1.20	$1.25	194,491
Oct 12, 2009 – Oct 16, 2009	$1.25	$1.28	$1.19	$1.19	299,306
Oct 19, 2009 – Oct 23, 2009	$1.21	$1.27	$1.19	$1.20	75,646
Oct 26, 2009 – Oct 30, 2009	$1.24	$1.26	$1.15	$1.20	270,170
Nov 2, 2009 – Nov 6, 2009	$1.21	$1.36	$1.20	$1.30	979,937
Nov 9, 2009 – Nov 13, 2009	$1.28	$1.35	$1.28	$1.33	219,242
Nov 16, 2009 – Nov 20, 2009	$1.33	$1.35	$1.27	$1.29	235,656
Nov 23, 2009 – Nov 27, 2009	$1.29	$1.35	$1.28	$1.32	310,312
Nov 30, 2009 – Dec 4, 2009	$1.31	$1.38	$1.31	$1.33	365,522
Dec 7, 2009 – Dec 11, 2009	$1.33	$1.34	$1.29	$1.34	153,850
Dec 14, 2009 – Dec 18, 2009	$1.34	$1.35	$1.30	$1.33	197,894
Dec 21, 2009 – Dec 24, 2009	$1.33	$1.35	$1.32	$1.35	201,970
Dec 28, 2009 – Dec 31, 2009	$1.35	$1.35	$1.30	$1.32	104,253
Jan 4, 2010 – Jan 8, 2010	$1.32	$1.72	$1.31	$1.67	2,744,883
Jan 11, 2010 – Jan 15, 2010	$1.74	$1.86	$1.51	$1.56	1,395,199
Jan 18, 2010 – Jan 22, 2010	$1.57	$1.62	$1.52	$1.57	443,505
Jan 25, 2010 – Jan 29, 2010	$1.55	$1.59	$1.45	$1.52	291,314
Feb 1, 2010 – Feb 5, 2010	$1.52	$1.59	$1.50	$1.50	206,680
Feb 8, 2010 – Feb 12, 2010	$1.53	$1.54	$1.46	$1.47	115,040
Feb 15, 2010 – Feb 19, 2010	$1.51	$1.64	$1.50	$1.60	485,497
Feb 22, 2010 – Feb 26, 2010	$1.59	$1.60	$1.54	$1.55	123,779
Mar 1, 2010 – Mar 5, 2010	$1.55	$1.56	$1.52	$1.55	250,064
Mar 8, 2010 – Mar 12, 2010	$1.55	$1.78	$1.52	$1.78	920,659
Mar 15, 2010 – Mar 19, 2010	$1.80	$1.80	$1.70	$1.74	365,773
Mar 22, 2010 – Mar 26, 2010	$1.74	$1.90	$1.71	$1.81	883,155
Mar 29, 2010 – Apr 1, 2010	$1.83	$1.86	$1.79	$1.82	362,928
Apr 5, 2010 – Apr 9, 2010	$1.80	$1.82	$1.72	$1.79	352,612
Apr 12, 2010 – Apr 16, 2010	$1.79	$1.84	$1.75	$1.80	231,696
Apr 19, 2010 – Apr 23, 2010	$1.79	$1.80	$1.68	$1.74	407,296
Apr 26, 2010 – Apr 30, 2010	$1.75	$1.80	$1.74	$1.76	296,070
May 3, 2010 – May 7, 2010	$1.76	$1.80	$1.68	$1.73	551,098
May 10, 2010 – May 14, 2010	$1.73	$1.80	$1.68	$1.74	395,221
May 17, 2010 – May 21, 2010	$1.68	$1.73	$1.65	$1.72	293,477
May 24, 2010 – May 28, 2010	$1.69	$1.75	$1.64	$1.72	116,865
May 31, 2010 – Jun 4, 2010	$1.72	$1.75	$1.68	$1.71	226,043
Jun 7, 2010 – Jun 11, 2010	$1.70	$1.71	$1.65	$1.71	128,584
Jun 14, 2010 – Jun 18, 2010	$1.73	$1.75	$1.69	$1.72	126,646
Jun 21, 2010 – Jun 25, 2010	$1.72	$1.72	$1.64	$1.68	114,713
Jun 28, 2010 – Jul 2, 2010	$1.68	$1.70	$1.60	$1.68	132,667
Jul 5, 2010 – Jul 9, 2010	$1.63	$1.69	$1.62	$1.69	82,756
Jul 12, 2010 – Jul 16, 2010	$1.67	$1.72	$1.64	$1.67	106,246
Jul 19, 2010 – Jul 23, 2010	$1.67	$1.69	$1.63	$1.64	62,367
Jul 26, 2010 – Jul 30, 2010	$1.64	$1.64	$1.62	$1.64	48,199
Aug 2, 2010 – Aug 6, 2010	$1.64	$1.74	$1.62	$1.69	66,956
Aug 9, 2010 – Aug 13, 2010	$1.66	$1.73	$1.64	$1.65	35,589
Aug 16, 2010 – Aug 20, 2010	$1.64	$1.70	$1.64	$1.69	95,444
Aug 23, 2010 – Aug 27, 2010	$1.65	$1.69	$1.61	$1.65	82,205
Aug 30, 2010 – Sep 3, 2010	$1.67	$1.75	$1.64	$1.75	170,740
Sep 6, 2010 – Sep 10, 2010	$1.75	$1.83	$1.72	$1.76	252,921
Sep 13, 2010 – Sep 17, 2010	$1.74	$1.74	$1.68	$1.73	109,176
Sep 20, 2010 – Sep 24, 2010	$1.73	$1.79	$1.71	$1.79	138,674
Sep 27, 2010 – Oct 1, 2010	$1.81	$1.82	$1.77	$1.79	144,682
Oct 4, 2010 – Oct 8, 2010	$1.81	$1.82	$1.74	$1.77	129,799
Oct 11, 2010 – Oct 15, 2010	$1.77	$1.81	$1.73	$1.79	112,211
Oct 18, 2010 – Oct 22, 2010	$1.79	$1.93	$1.76	$1.92	413,897
Oct 25, 2010 – Oct 29, 2010	$1.91	$1.96	$1.77	$1.93	308,931
Nov 1, 2010 – Nov 5, 2010	$1.93	$1.93	$1.83	$1.84	129,908
Nov 8, 2010 – Nov 12, 2010	$1.87	$1.90	$1.83	$1.90	184,387
Nov 15, 2010 – Nov 19, 2010	$1.90	$2.13	$1.90	$2.13	967,417
Nov 22, 2010 – Nov 26, 2010	$2.14	$2.15	$1.96	$2.10	406,326
Nov 29, 2010 – Dec 3, 2010	$2.08	$2.10	$2.00	$2.06	145,133
Dec 6, 2010 – Dec 10, 2010	$2.07	$2.07	$2.00	$2.03	222,928
Dec 13, 2010 – Dec 17, 2010	$2.03	$2.03	$1.95	$2.00	301,720
Dec 20, 2010 – Dec 23, 2010	$1.99	$2.00	$1.97	$1.98	55,807
Dec 27, 2010 – Dec 30, 2010	$2.00	$2.04	$2.00	$2.00	32,700
Jan 3, 2011 – Jan 7, 2011	$2.00	$2.08	$2.00	$2.07	197,121
Jan 10, 2011 – Jan 14, 2011	$2.06	$2.09	$2.00	$2.09	148,517
Jan 17, 2011 – Jan 21, 2011	$2.06	$2.17	$2.05	$2.13	387,387
Jan 24, 2011 – Jan 28, 2011	$2.14	$2.15	$2.09	$2.10	162,908
Jan 31, 2011 – Feb 4, 2011	$2.13	$2.18	$2.05	$2.16	216,712
Feb 7, 2011 – Feb 11, 2011	$2.16	$2.19	$2.13	$2.15	162,257
Feb 14, 2011 – Feb 18, 2011	$2.14	$2.20	$2.12	$2.15	170,115
Feb 21, 2011 – Feb 25, 2011	$2.14	$2.15	$2.08	$2.13	98,697
Feb 28, 2011 – Mar 4, 2011	$2.09	$2.12	$2.05	$2.08	208,289
Mar 7, 2011 – Mar 11, 2011	$2.05	$2.12	$2.05	$2.10	350,326
Mar 14, 2011 – Mar 18, 2011	$2.05	$2.08	$1.95	$2.01	234,475
Mar 21, 2011 – Mar 25, 2011	$2.04	$2.15	$2.03	$2.13	206,187
Mar 28, 2011 – Apr 1, 2011	$2.17	$2.17	$1.93	$2.02	409,472
Apr 4, 2011 – Apr 8, 2011	$2.00	$2.03	$1.96	$1.98	244,174
Apr 11, 2011 – Apr 15, 2011	$1.96	$2.03	$1.91	$2.03	257,593
Apr 18, 2011 – Apr 21, 2011	$2.00	$2.05	$1.95	$2.05	79,070
Apr 25, 2011 – Apr 29, 2011	$2.04	$2.04	$1.96	$2.00	90,952
May 2, 2011 – May 6, 2011	$1.94	$2.00	$1.90	$1.99	249,349
May 9, 2011 – May 13, 2011	$1.99	$2.02	$1.96	$2.00	99,400
May 16, 2011 – May 20, 2011	$1.98	$2.00	$1.98	$1.98	82,030
May 23, 2011 – May 27, 2011	$2.00	$2.00	$1.90	$1.96	66,719
May 30, 2011 – Jun 3, 2011	$1.96	$1.98	$1.92	$1.92	44,979
Jun 6, 2011 – Jun 10, 2011	$1.94	$1.95	$1.81	$1.91	312,147
Jun 13, 2011 – Jun 17, 2011	$1.92	$1.92	$1.82	$1.87	66,100
Jun 20, 2011 – Jun 24, 2011	$1.86	$1.86	$1.75	$1.82	163,564
Jun 27, 2011 – Jul 1, 2011	$1.80	$1.93	$1.76	$1.93	120,036
Jul 4, 2011 – Jul 8, 2011	$1.90	$1.92	$1.84	$1.89	136,343
Jul 11, 2011 – Jul 15, 2011	$1.90	$1.90	$1.78	$1.80	82,757
Jul 18, 2011 – Jul 22, 2011	$1.81	$1.81	$1.75	$1.79	61,041
Jul 25, 2011 – Jul 29, 2011	$1.77	$1.77	$1.68	$1.75	53,650
Aug 1, 2011 – Aug 5, 2011	$1.68	$1.68	$1.45	$1.60	83,359
Aug 8, 2011 – Aug 12, 2011	$1.54	$1.65	$1.45	$1.63	161,899
Aug 15, 2011 – Aug 19, 2011	$1.64	$1.64	$1.52	$1.58	18,854
Aug 22, 2011 – Aug 26, 2011	$1.55	$1.58	$1.52	$1.58	5,240
Aug 29, 2011 – Sep 2, 2011	$1.60	$1.63	$1.51	$1.57	26,800
Sep 5, 2011 – Sep 9, 2011	$1.51	$1.57	$1.51	$1.55	30,038
Sep 12, 2011 – Sep 16, 2011	$1.50	$1.52	$1.49	$1.51	33,388
Sep 19, 2011 – Sep 23, 2011	$1.51	$1.51	$1.41	$1.47	32,368
Sep 26, 2011 – Sep 30, 2011	$1.44	$1.51	$1.41	$1.48	41,823
Oct 3, 2011 – Oct 7, 2011	$1.46	$1.53	$1.44	$1.50	129,583
Oct 10, 2011 – Oct 14, 2011	$1.50	$1.65	$1.50	$1.61	249,632
Oct 17, 2011 – Oct 21, 2011	$1.61	$1.62	$1.53	$1.60	105,640
Oct 24, 2011 – Oct 28, 2011	$1.60	$1.65	$1.59	$1.65	24,800
Oct 31, 2011 – Nov 4, 2011	$1.65	$1.65	$1.53	$1.57	66,210
Nov 7, 2011 – Nov 11, 2011	$1.57	$1.57	$1.51	$1.57	29,659
Nov 14, 2011 – Nov 18, 2011	$1.58	$1.59	$1.50	$1.55	36,304
Nov 21, 2011 – Nov 25, 2011	$1.55	$1.55	$1.49	$1.50	53,593
Nov 28, 2011 – Dec 2, 2011	$1.50	$1.50	$1.45	$1.50	62,800
Dec 5, 2011 – Dec 9, 2011	$1.49	$1.50	$1.45	$1.50	108,519
Dec 12, 2011 – Dec 16, 2011	$1.49	$1.49	$1.45	$1.45	45,466
Dec 19, 2011 – Dec 23, 2011	$1.45	$1.48	$1.37	$1.42	158,125
Dec 26, 2011 – Dec 30, 2011	$1.40	$1.49	$1.37	$1.47	177,454
Jan 2, 2012 – Jan 6, 2012	$1.47	$1.47	$1.40	$1.43	76,863
Jan 9, 2012 – Jan 13, 2012	$1.40	$1.43	$1.38	$1.40	68,369
Jan 16, 2012 – Jan 20, 2012	$1.40	$1.46	$1.37	$1.43	143,135
Jan 23, 2012 – Jan 27, 2012	$1.41	$1.55	$1.40	$1.53	179,492
Jan 30, 2012 – Feb 3, 2012	$1.50	$1.50	$1.41	$1.49	25,905
Feb 6, 2012 – Feb 10, 2012	$1.47	$1.56	$1.45	$1.51	77,748
Feb 13, 2012 – Feb 17, 2012	$1.50	$1.53	$1.40	$1.50	86,688
Feb 20, 2012 – Feb 24, 2012	$1.48	$1.51	$1.40	$1.45	103,480
Feb 27, 2012 – Mar 2, 2012	$1.47	$1.49	$1.42	$1.47	70,646
Mar 5, 2012 – Mar 9, 2012	$1.47	$1.47	$1.41	$1.47	42,200
Mar 12, 2012 – Mar 16, 2012	$1.49	$1.50	$1.45	$1.50	63,921
Mar 19, 2012 – Mar 23, 2012	$1.47	$1.50	$1.45	$1.50	49,730
Mar 26, 2012 – Mar 30, 2012	$1.50	$1.56	$1.42	$1.54	181,230
Apr 2, 2012 – Apr 5, 2012	$1.51	$1.63	$1.51	$1.60	167,695
Apr 9, 2012 – Apr 13, 2012	$1.56	$1.63	$1.52	$1.62	75,079
Apr 16, 2012 – Apr 20, 2012	$1.62	$1.70	$1.58	$1.60	175,096
Apr 23, 2012 – Apr 27, 2012	$1.63	$1.72	$1.57	$1.68	125,241
Apr 30, 2012 – May 4, 2012	$1.70	$1.79	$1.65	$1.79	242,198
May 7, 2012 – May 11, 2012	$1.75	$1.86	$1.64	$1.80	381,418
May 14, 2012 – May 18, 2012	$1.80	$1.80	$1.70	$1.79	152,472
May 21, 2012 – May 25, 2012	$1.78	$1.78	$1.70	$1.74	88,480
May 28, 2012 – Jun 1, 2012	$1.72	$1.76	$1.68	$1.68	39,060
Jun 4, 2012 – Jun 8, 2012	$1.72	$1.89	$1.64	$1.87	162,843
Jun 11, 2012 – Jun 15, 2012	$1.85	$1.87	$1.82	$1.82	211,260
Jun 18, 2012 – Jun 22, 2012	$1.85	$1.90	$1.84	$1.90	65,635
Jun 25, 2012 – Jun 29, 2012	$1.87	$1.89	$1.75	$1.75	99,869
Jul 2, 2012 – Jul 6, 2012	$1.83	$1.89	$1.80	$1.88	177,206
Jul 9, 2012 – Jul 13, 2012	$1.82	$1.87	$1.80	$1.80	21,858
Jul 16, 2012 – Jul 20, 2012	$1.85	$1.85	$1.79	$1.79	17,853
Jul 23, 2012 – Jul 27, 2012	$1.83	$1.84	$1.77	$1.83	27,870
Jul 30, 2012 – Aug 3, 2012	$1.84	$1.84	$1.77	$1.81	7,809
Aug 6, 2012 – Aug 10, 2012	$1.79	$1.83	$1.78	$1.78	15,574
Aug 13, 2012 – Aug 17, 2012	$1.83	$1.83	$1.76	$1.83	146,607
Aug 20, 2012 – Aug 24, 2012	$1.80	$1.82	$1.75	$1.80	151,992
Aug 27, 2012 – Aug 31, 2012	$1.80	$1.95	$1.80	$1.92	150,612
Sep 3, 2012 – Sep 7, 2012	$1.92	$1.95	$1.82	$1.89	55,206
Sep 10, 2012 – Sep 14, 2012	$1.85	$1.89	$1.78	$1.85	76,793
Sep 17, 2012 – Sep 21, 2012	$1.85	$1.85	$1.80	$1.80	10,016
Sep 24, 2012 – Sep 28, 2012	$1.80	$1.80	$1.76	$1.77	41,474
Oct 1, 2012 – Oct 5, 2012	$1.77	$1.77	$1.70	$1.70	39,570
Oct 8, 2012 – Oct 12, 2012	$1.70	$1.75	$1.70	$1.70	20,700
Oct 15, 2012 – Oct 19, 2012	$1.70	$1.71	$1.70	$1.70	1,350
Oct 22, 2012 – Oct 26, 2012	$1.71	$1.71	$1.65	$1.71	82,151
Oct 29, 2012 – Nov 2, 2012	$1.68	$1.72	$1.68	$1.71	33,176
Nov 5, 2012 – Nov 9, 2012	$1.75	$1.75	$1.69	$1.70	40,714
Nov 12, 2012 – Nov 16, 2012	$1.70	$1.72	$1.68	$1.68	52,880
Nov 19, 2012 – Nov 23, 2012	$1.68	$1.70	$1.66	$1.69	95,388
Nov 26, 2012 – Nov 30, 2012	$1.69	$1.69	$1.63	$1.63	298,929
Dec 3, 2012 – Dec 7, 2012	$1.64	$1.67	$1.61	$1.62	60,345
Dec 10, 2012 – Dec 14, 2012	$1.63	$1.65	$1.60	$1.65	46,994
Dec 17, 2012 – Dec 21, 2012	$1.65	$1.69	$1.64	$1.69	37,197
Dec 24, 2012 – Dec 28, 2012	$1.65	$1.69	$1.65	$1.67	1,800
Dec 31, 2012 – Jan 4, 2013	$1.69	$1.69	$1.65	$1.65	8,121
Jan 7, 2013 – Jan 11, 2013	$1.65	$1.67	$1.60	$1.64	33,701
Jan 14, 2013 – Jan 18, 2013	$1.63	$1.65	$1.55	$1.63	472,549
Jan 21, 2013 – Jan 25, 2013	$1.61	$1.62	$1.58	$1.59	165,730
Jan 28, 2013 – Feb 1, 2013	$1.59	$1.63	$1.58	$1.58	87,550
Feb 4, 2013 – Feb 8, 2013	$1.59	$1.65	$1.59	$1.64	42,750
Feb 11, 2013 – Feb 15, 2013	$1.64	$1.66	$1.59	$1.65	62,635
Feb 18, 2013 – Feb 22, 2013	$1.62	$1.69	$1.61	$1.67	47,287
Feb 25, 2013 – Mar 1, 2013	$1.63	$1.67	$1.62	$1.67	26,923
Mar 4, 2013 – Mar 8, 2013	$1.67	$1.70	$1.62	$1.69	60,337
Mar 11, 2013 – Mar 15, 2013	$1.69	$1.69	$1.64	$1.67	37,262
Mar 18, 2013 – Mar 22, 2013	$1.66	$1.68	$1.63	$1.68	37,371
Mar 25, 2013 – Mar 28, 2013	$1.64	$1.72	$1.64	$1.70	149,091
Apr 1, 2013 – Apr 5, 2013	$1.70	$1.70	$1.63	$1.67	11,261
Apr 8, 2013 – Apr 12, 2013	$1.69	$1.74	$1.68	$1.68	154,591
Apr 15, 2013 – Apr 19, 2013	$1.69	$1.69	$1.65	$1.69	4,420
Apr 22, 2013 – Apr 26, 2013	$1.69	$1.69	$1.65	$1.67	10,678
Apr 29, 2013 – May 3, 2013	$1.65	$1.69	$1.62	$1.62	32,111
May 6, 2013 – May 10, 2013	$1.62	$1.70	$1.62	$1.70	96,212
May 13, 2013 – May 17, 2013	$1.69	$1.72	$1.66	$1.67	52,111
May 20, 2013 – May 24, 2013	$1.66	$1.79	$1.63	$1.79	1,217,989
May 27, 2013 – May 31, 2013	$1.78	$1.79	$1.72	$1.73	145,921
Jun 3, 2013 – Jun 7, 2013	$1.74	$1.75	$1.70	$1.72	32,198
Jun 10, 2013 – Jun 14, 2013	$1.72	$1.76	$1.70	$1.74	13,901
Jun 17, 2013 – Jun 21, 2013	$1.72	$1.75	$1.70	$1.73	28,905
Jun 24, 2013 – Jun 28, 2013	$1.70	$1.75	$1.69	$1.75	40,710
Jul 1, 2013 – Jul 5, 2013	$1.72	$1.75	$1.70	$1.75	20,367
Jul 8, 2013 – Jul 12, 2013	$1.73	$1.76	$1.70	$1.73	60,574
Jul 15, 2013 – Jul 19, 2013	$1.73	$1.80	$1.70	$1.77	83,502
Jul 22, 2013 – Jul 26, 2013	$1.74	$1.76	$1.68	$1.76	82,335
Jul 29, 2013 – Aug 2, 2013	$1.76	$1.76	$1.71	$1.74	32,228
Aug 5, 2013 – Aug 9, 2013	$1.74	$1.75	$1.68	$1.74	35,900
Aug 12, 2013 – Aug 16, 2013	$1.70	$1.74	$1.70	$1.74	95,138
Aug 19, 2013 – Aug 23, 2013	$1.74	$1.74	$1.66	$1.73	100,835
Aug 26, 2013 – Aug 30, 2013	$1.73	$1.73	$1.56	$1.61	596,580
Sep 2, 2013 – Sep 6, 2013	$1.60	$1.60	$1.56	$1.56	33,352
Sep 9, 2013 – Sep 13, 2013	$1.56	$1.63	$1.56	$1.60	22,290
Sep 16, 2013 – Sep 20, 2013	$1.58	$1.70	$1.56	$1.61	32,895
Sep 23, 2013 – Sep 27, 2013	$1.60	$1.61	$1.57	$1.58	32,970
Sep 30, 2013 – Oct 4, 2013	$1.58	$1.61	$1.57	$1.57	40,506
Oct 7, 2013 – Oct 11, 2013	$1.57	$1.57	$1.57	$1.57	18,742
Oct 14, 2013 – Oct 18, 2013	$1.57	$1.58	$1.55	$1.57	77,882
Oct 21, 2013 – Oct 25, 2013	$1.55	$1.55	$1.50	$1.51	120,693
Oct 28, 2013 – Nov 1, 2013	$1.54	$1.59	$1.52	$1.57	77,447
Nov 4, 2013 – Nov 8, 2013	$1.57	$1.65	$1.57	$1.65	435,149
Nov 11, 2013 – Nov 15, 2013	$1.61	$1.65	$1.61	$1.65	31,922
Nov 18, 2013 – Nov 22, 2013	$1.62	$1.64	$1.54	$1.55	214,514
Nov 25, 2013 – Nov 29, 2013	$1.55	$1.65	$1.51	$1.63	593,980
Dec 2, 2013 – Dec 6, 2013	$1.63	$1.63	$1.53	$1.59	65,088
Dec 9, 2013 – Dec 13, 2013	$1.55	$1.58	$1.50	$1.53	51,702
Dec 16, 2013 – Dec 20, 2013	$1.51	$1.56	$1.50	$1.54	48,400
Dec 23, 2013 – Dec 27, 2013	$1.51	$1.53	$1.50	$1.53	8,934
Dec 30, 2013 – Jan 3, 2014	$1.54	$1.58	$1.53	$1.58	15,600
Jan 6, 2014 – Jan 10, 2014	$1.58	$1.58	$1.51	$1.55	58,704
Jan 13, 2014 – Jan 17, 2014	$1.55	$1.68	$1.51	$1.63	257,076
Jan 20, 2014 – Jan 24, 2014	$1.63	$1.65	$1.60	$1.60	62,365
Jan 27, 2014 – Jan 31, 2014	$1.60	$1.72	$1.60	$1.72	172,283
Feb 3, 2014 – Feb 7, 2014	$1.73	$1.73	$1.66	$1.70	26,754
Feb 10, 2014 – Feb 14, 2014	$1.69	$1.70	$1.66	$1.69	79,929
Feb 17, 2014 – Feb 21, 2014	$1.69	$1.70	$1.67	$1.69	52,501
Feb 24, 2014 – Feb 28, 2014	$1.69	$1.70	$1.65	$1.70	838,363
Mar 3, 2014 – Mar 7, 2014	$1.66	$1.73	$1.66	$1.72	145,739
Mar 10, 2014 – Mar 14, 2014	$1.70	$1.72	$1.66	$1.66	29,415
Mar 17, 2014 – Mar 21, 2014	$1.68	$1.70	$1.66	$1.69	73,192
Mar 24, 2014 – Mar 28, 2014	$1.69	$1.73	$1.65	$1.73	112,043
Mar 31, 2014 – Apr 4, 2014	$1.71	$1.77	$1.66	$1.70	197,520
Apr 7, 2014 – Apr 11, 2014	$1.67	$1.70	$1.66	$1.67	29,118
Apr 14, 2014 – Apr 17, 2014	$1.66	$1.70	$1.65	$1.70	21,230
Apr 21, 2014 – Apr 25, 2014	$1.70	$1.70	$1.68	$1.68	900
Apr 28, 2014 – May 2, 2014	$1.66	$1.68	$1.60	$1.65	32,165
May 5, 2014 – May 9, 2014	$1.67	$1.69	$1.66	$1.66	32,815
May 12, 2014 – May 16, 2014	$1.68	$1.71	$1.65	$1.67	95,125
May 19, 2014 – May 23, 2014	$1.70	$1.71	$1.65	$1.66	24,745
May 26, 2014 – May 30, 2014	$1.66	$1.69	$1.62	$1.66	22,040
Jun 2, 2014 – Jun 6, 2014	$1.66	$1.67	$1.64	$1.64	49,984
Jun 9, 2014 – Jun 13, 2014	$1.66	$1.67	$1.61	$1.67	68,950
Jun 16, 2014 – Jun 20, 2014	$1.67	$1.67	$1.63	$1.64	10,179
Jun 23, 2014 – Jun 27, 2014	$1.64	$1.67	$1.64	$1.66	17,098
Jun 30, 2014 – Jul 4, 2014	$1.66	$1.67	$1.60	$1.66	67,998
Jul 7, 2014 – Jul 11, 2014	$1.66	$1.66	$1.61	$1.66	44,118
Jul 14, 2014 – Jul 18, 2014	$1.66	$1.67	$1.66	$1.67	30,140
Jul 21, 2014 – Jul 25, 2014	$1.67	$1.67	$1.62	$1.65	10,010
Jul 28, 2014 – Jul 31, 2014	$1.65	$1.65	$1.62	$1.62	5,000
Aug 4, 2014 – Aug 8, 2014	$1.62	$1.63	$1.57	$1.63	14,368
Aug 11, 2014 – Aug 15, 2014	$1.61	$1.65	$1.57	$1.65	99,887
Aug 18, 2014 – Aug 22, 2014	$1.65	$1.74	$1.64	$1.74	34,871
Aug 25, 2014 – Aug 29, 2014	$1.74	$1.80	$1.67	$1.71	34,732
Sep 1, 2014 – Sep 5, 2014	$1.66	$1.76	$1.62	$1.70	128,782
Sep 8, 2014 – Sep 12, 2014	$1.70	$1.70	$1.62	$1.67	5,550
Sep 15, 2014 – Sep 19, 2014	$1.65	$1.67	$1.61	$1.65	10,330
Sep 22, 2014 – Sep 26, 2014	$1.61	$1.64	$1.60	$1.60	21,805
Sep 29, 2014 – Oct 3, 2014	$1.60	$1.63	$1.58	$1.60	39,238
Oct 6, 2014 – Oct 10, 2014	$1.60	$1.60	$1.35	$1.40	112,280
Oct 13, 2014 – Oct 17, 2014	$1.37	$1.45	$1.30	$1.32	71,872
Oct 20, 2014 – Oct 24, 2014	$1.40	$1.50	$1.31	$1.40	105,182
Oct 27, 2014 – Oct 31, 2014	$1.45	$1.55	$1.38	$1.41	67,852
Nov 3, 2014 – Nov 7, 2014	$1.36	$1.45	$1.36	$1.40	30,413
Nov 10, 2014 – Nov 14, 2014	$1.38	$1.44	$1.38	$1.39	5,638
Nov 17, 2014 – Nov 21, 2014	$1.39	$1.41	$1.35	$1.41	73,176
Nov 24, 2014 – Nov 28, 2014	$1.41	$1.45	$1.36	$1.40	183,307
Dec 1, 2014 – Dec 5, 2014	$1.43	$1.43	$1.20	$1.27	71,231
Dec 8, 2014 – Dec 12, 2014	$1.24	$1.28	$1.18	$1.21	113,471
Dec 15, 2014 – Dec 19, 2014	$1.22	$1.33	$1.20	$1.33	194,803
Dec 22, 2014 – Dec 23, 2014	$1.30	$1.30	$1.30	$1.30	12,002
Dec 29, 2014 – Dec 30, 2014	$1.30	$1.33	$1.27	$1.31	109,813
Jan 5, 2015 – Jan 9, 2015	$1.35	$1.35	$1.30	$1.35	13,643
Jan 12, 2015 – Jan 16, 2015	$1.30	$1.35	$1.20	$1.25	91,435
Jan 19, 2015 – Jan 23, 2015	$1.25	$1.27	$1.20	$1.24	144,987
Jan 26, 2015 – Jan 30, 2015	$1.22	$1.26	$1.15	$1.25	61,612
Feb 2, 2015 – Feb 6, 2015	$1.25	$1.27	$1.12	$1.18	366,676
Feb 9, 2015 – Feb 13, 2015	$1.18	$1.19	$1.15	$1.19	2,233
Feb 16, 2015 – Feb 20, 2015	$1.16	$1.19	$1.08	$1.14	171,932
Feb 23, 2015 – Feb 27, 2015	$1.08	$1.14	$1.07	$1.07	135,430
Mar 2, 2015 – Mar 6, 2015	$1.07	$1.16	$1.05	$1.16	51,912
Mar 9, 2015 – Mar 13, 2015	$1.16	$1.22	$1.11	$1.22	628,595
Mar 16, 2015 – Mar 20, 2015	$1.22	$1.22	$1.14	$1.15	58,187
Mar 23, 2015 – Mar 27, 2015	$1.15	$1.45	$1.15	$1.37	3,013,087
Mar 30, 2015 – Apr 2, 2015	$1.36	$1.36	$1.22	$1.29	69,607
Apr 6, 2015 – Apr 10, 2015	$1.28	$1.41	$1.28	$1.40	85,721
Apr 13, 2015 – Apr 17, 2015	$1.32	$1.32	$1.22	$1.25	48,107
Apr 20, 2015 – Apr 24, 2015	$1.25	$1.33	$1.21	$1.27	61,939
Apr 27, 2015 – Apr 30, 2015	$1.32	$1.34	$1.18	$1.24	19,682
May 4, 2015 – May 8, 2015	$1.20	$1.32	$1.19	$1.21	92,851
May 11, 2015 – May 15, 2015	$1.21	$1.24	$1.14	$1.20	45,348
May 18, 2015 – May 22, 2015	$1.18	$1.35	$1.17	$1.25	178,700
May 25, 2015 – May 29, 2015	$1.22	$1.28	$1.20	$1.23	99,650
Jun 1, 2015 – Jun 5, 2015	$1.23	$1.27	$1.22	$1.22	5,696
Jun 8, 2015 – Jun 12, 2015	$1.21	$1.27	$1.18	$1.20	115,413
Jun 15, 2015 – Jun 19, 2015	$1.19	$1.20	$1.17	$1.19	37,702
Jun 22, 2015 – Jun 26, 2015	$1.16	$1.21	$1.07	$1.17	144,459
Jun 29, 2015 – Jul 3, 2015	$1.10	$1.15	$1.10	$1.15	13,453
Jul 6, 2015 – Jul 10, 2015	$1.15	$1.15	$1.11	$1.15	5,970
Jul 13, 2015 – Jul 17, 2015	$1.11	$1.19	$1.11	$1.19	14,806
Jul 20, 2015 – Jul 24, 2015	$1.13	$1.13	$1.12	$1.13	11,800
Jul 27, 2015 – Jul 31, 2015	$1.17	$1.18	$1.12	$1.13	11,899
Aug 3, 2015 – Aug 7, 2015	$1.17	$1.17	$1.08	$1.13	63,410
Aug 10, 2015 – Aug 14, 2015	$1.13	$1.19	$1.13	$1.16	128,399
Aug 17, 2015 – Aug 21, 2015	$1.15	$1.17	$1.14	$1.16	56,970
Aug 24, 2015 – Aug 28, 2015	$1.14	$1.24	$1.09	$1.18	426,594
Aug 31, 2015 – Sep 4, 2015	$1.18	$1.19	$1.09	$1.17	97,422
Sep 7, 2015 – Sep 11, 2015	$1.17	$1.17	$1.15	$1.15	5,505
Sep 14, 2015 – Sep 18, 2015	$1.17	$1.17	$1.11	$1.15	8,084
Sep 21, 2015 – Sep 25, 2015	$1.12	$1.20	$0.96	$1.20	112,551
Sep 28, 2015 – Oct 2, 2015	$1.20	$1.24	$1.07	$1.08	56,716
Oct 5, 2015 – Oct 9, 2015	$1.10	$1.21	$1.05	$1.11	41,286
Oct 12, 2015 – Oct 16, 2015	$1.11	$1.18	$1.09	$1.18	35,700
Oct 19, 2015 – Oct 23, 2015	$1.10	$1.18	$1.06	$1.11	54,764
Oct 26, 2015 – Oct 30, 2015	$1.11	$1.11	$1.07	$1.07	2,268
Nov 2, 2015 – Nov 6, 2015	$1.10	$1.10	$1.08	$1.08	3,219
Nov 9, 2015 – Nov 13, 2015	$1.08	$1.10	$1.05	$1.05	14,392
Nov 16, 2015 – Nov 20, 2015	$1.04	$1.12	$1.02	$1.05	34,869
Nov 23, 2015 – Nov 27, 2015	$1.03	$1.05	$1.01	$1.05	22,117
Nov 30, 2015 – Dec 4, 2015	$1.01	$1.11	$1.01	$1.03	88,923
Dec 7, 2015 – Dec 11, 2015	$1.03	$1.06	$1.00	$1.00	162,910
Dec 14, 2015 – Dec 18, 2015	$1.01	$1.12	$1.00	$1.02	84,429
Dec 21, 2015 – Dec 23, 2015	$1.00	$1.05	$0.99	$1.00	59,682
Dec 28, 2015 – Dec 30, 2015	$1.00	$1.11	$0.99	$1.11	63,014
Jan 4, 2016 – Jan 8, 2016	$1.11	$1.11	$1.00	$1.05	25,283
Jan 11, 2016 – Jan 15, 2016	$1.00	$1.01	$1.00	$1.00	8,850
Jan 18, 2016 – Jan 22, 2016	$1.00	$1.05	$1.00	$1.05	1,275
Jan 25, 2016 – Jan 29, 2016	$1.01	$1.08	$1.01	$1.05	47,048
Feb 1, 2016 – Feb 5, 2016	$1.08	$1.13	$1.02	$1.04	18,937
Feb 8, 2016 – Feb 12, 2016	$1.05	$1.06	$1.04	$1.06	130,476
Feb 15, 2016 – Feb 19, 2016	$1.09	$1.15	$1.06	$1.09	51,985
Feb 22, 2016 – Feb 26, 2016	$1.09	$1.09	$1.04	$1.09	81,217
Feb 29, 2016 – Mar 4, 2016	$1.04	$1.09	$1.02	$1.09	81,114
Mar 7, 2016 – Mar 11, 2016	$1.07	$1.10	$1.07	$1.08	67,739
Mar 14, 2016 – Mar 18, 2016	$1.07	$1.11	$1.05	$1.09	2,047,367
Mar 21, 2016 – Mar 24, 2016	$1.09	$1.09	$1.04	$1.04	20,352
Mar 28, 2016 – Apr 1, 2016	$1.09	$1.09	$1.04	$1.08	20,623
Apr 4, 2016 – Apr 8, 2016	$1.08	$1.08	$1.04	$1.04	1,536
Apr 11, 2016 – Apr 15, 2016	$1.04	$1.07	$1.04	$1.04	687
Apr 18, 2016 – Apr 22, 2016	$1.04	$1.07	$1.04	$1.06	31,201
Apr 25, 2016 – Apr 29, 2016	$1.05	$1.11	$1.04	$1.10	75,064
May 2, 2016 – May 6, 2016	$1.21	$1.21	$1.14	$1.14	2,033
May 9, 2016 – May 13, 2016	$1.10	$1.25	$1.10	$1.24	26,415
May 16, 2016 – May 20, 2016	$1.14	$1.22	$1.13	$1.22	214,699
May 23, 2016 – May 27, 2016	$1.16	$1.25	$1.15	$1.25	6,705
May 30, 2016 – Jun 3, 2016	$1.25	$1.25	$1.16	$1.20	19,557
Jun 6, 2016 – Jun 10, 2016	$1.20	$1.20	$1.11	$1.16	57,380
Jun 13, 2016 – Jun 17, 2016	$1.16	$1.16	$1.07	$1.14	79,187
Jun 20, 2016 – Jun 24, 2016	$1.07	$1.12	$1.01	$1.01	563,941
Jun 27, 2016 – Jul 1, 2016	$1.01	$1.14	$1.00	$1.11	103,417
Jul 4, 2016 – Jul 8, 2016	$1.11	$1.11	$1.04	$1.10	510
Jul 11, 2016 – Jul 15, 2016	$1.06	$1.06	$1.00	$1.04	142,044
Jul 18, 2016 – Jul 22, 2016	$1.02	$1.15	$1.00	$1.12	112,914
Jul 25, 2016 – Jul 29, 2016	$1.07	$1.12	$1.06	$1.11	8,204
Aug 1, 2016 – Aug 5, 2016	$1.06	$1.08	$1.05	$1.08	73,204
Aug 8, 2016 – Aug 12, 2016	$1.08	$1.11	$1.05	$1.05	25,054
Aug 15, 2016 – Aug 19, 2016	$1.10	$1.19	$1.08	$1.10	50,840
Aug 22, 2016 – Aug 26, 2016	$1.10	$1.15	$1.07	$1.15	29,708
Aug 29, 2016 – Sep 2, 2016	$1.17	$1.17	$1.05	$1.12	75,968
Sep 5, 2016 – Sep 9, 2016	$1.08	$1.11	$1.06	$1.06	38,281
Sep 12, 2016 – Sep 16, 2016	$1.06	$1.14	$1.05	$1.10	117,756
Sep 19, 2016 – Sep 23, 2016	$1.14	$1.15	$1.10	$1.13	85,493
Sep 26, 2016 – Sep 30, 2016	$1.10	$1.36	$1.10	$1.30	231,846
Oct 3, 2016 – Oct 7, 2016	$1.14	$1.28	$1.14	$1.19	50,933
Oct 10, 2016 – Oct 14, 2016	$1.19	$1.28	$1.19	$1.28	25,557
Oct 17, 2016 – Oct 21, 2016	$1.18	$1.29	$1.18	$1.29	55,191
Oct 24, 2016 – Oct 28, 2016	$1.29	$1.29	$1.24	$1.25	12,500
Oct 31, 2016 – Nov 4, 2016	$1.24	$1.29	$1.23	$1.23	86,906
Nov 7, 2016 – Nov 11, 2016	$1.26	$1.35	$1.17	$1.35	175,387
Nov 14, 2016 – Nov 18, 2016	$1.25	$1.35	$1.21	$1.25	60,844
Nov 21, 2016 – Nov 25, 2016	$1.30	$1.45	$1.24	$1.40	89,261
Nov 28, 2016 – Dec 2, 2016	$1.44	$1.46	$1.38	$1.41	202,702
Dec 5, 2016 – Dec 9, 2016	$1.43	$1.43	$1.30	$1.38	50,218
Dec 12, 2016 – Dec 16, 2016	$1.33	$1.38	$1.30	$1.30	56,062
Dec 19, 2016 – Dec 23, 2016	$1.30	$1.39	$1.27	$1.37	88,465
Dec 26, 2016 – Dec 30, 2016	$1.37	$1.39	$1.29	$1.39	94,239
Jan 2, 2017 – Jan 6, 2017	$1.41	$1.45	$1.32	$1.37	41,741
Jan 9, 2017 – Jan 13, 2017	$1.40	$1.44	$1.36	$1.44	40,857
Jan 16, 2017 – Jan 20, 2017	$1.44	$1.44	$1.36	$1.42	8,933
Jan 23, 2017 – Jan 27, 2017	$1.42	$1.42	$1.36	$1.42	2,420
Jan 30, 2017 – Feb 3, 2017	$1.42	$1.42	$1.31	$1.37	42,695
Feb 6, 2017 – Feb 10, 2017	$1.37	$1.37	$1.29	$1.36	10,179
Feb 13, 2017 – Feb 17, 2017	$1.35	$1.35	$1.29	$1.29	1,182
Feb 20, 2017 – Feb 24, 2017	$1.29	$1.32	$1.28	$1.32	49,737
Feb 27, 2017 – Mar 3, 2017	$1.32	$1.33	$1.28	$1.33	25,828
Mar 6, 2017 – Mar 10, 2017	$1.33	$1.34	$1.28	$1.31	76,226
Mar 13, 2017 – Mar 17, 2017	$1.33	$1.33	$1.27	$1.29	59,314
Mar 20, 2017 – Mar 24, 2017	$1.28	$1.36	$1.28	$1.36	21,525
Mar 27, 2017 – Mar 31, 2017	$1.36	$1.36	$1.29	$1.34	32,720
Apr 3, 2017 – Apr 7, 2017	$1.31	$1.31	$1.27	$1.30	46,465
Apr 10, 2017 – Apr 13, 2017	$1.27	$1.30	$1.25	$1.28	67,858
Apr 17, 2017 – Apr 21, 2017	$1.25	$1.25	$1.17	$1.23	143,530
Apr 24, 2017 – Apr 28, 2017	$1.16	$1.21	$1.13	$1.19	134,680
May 1, 2017 – May 5, 2017	$1.20	$1.20	$1.14	$1.14	87,728
May 8, 2017 – May 12, 2017	$1.20	$1.22	$1.15	$1.19	65,399
May 15, 2017 – May 19, 2017	$1.15	$1.20	$1.15	$1.16	44,599
May 22, 2017 – May 26, 2017	$1.19	$1.20	$1.14	$1.16	23,253
May 29, 2017 – Jun 2, 2017	$1.16	$1.16	$1.11	$1.14	56,130
Jun 5, 2017 – Jun 9, 2017	$1.14	$1.20	$1.14	$1.20	37,688
Jun 12, 2017 – Jun 16, 2017	$1.20	$1.22	$1.16	$1.22	57,864
Jun 19, 2017 – Jun 23, 2017	$1.21	$1.24	$1.13	$1.14	55,891
Jun 26, 2017 – Jun 30, 2017	$1.19	$1.21	$1.16	$1.20	20,511
Jul 3, 2017 – Jul 7, 2017	$1.17	$1.22	$1.15	$1.22	47,484
Jul 10, 2017 – Jul 14, 2017	$1.20	$1.20	$1.20	$1.20	3,808
Jul 17, 2017 – Jul 21, 2017	$1.20	$1.40	$1.16	$1.29	380,589
Jul 24, 2017 – Jul 28, 2017	$1.34	$1.34	$1.25	$1.30	57,392
Jul 31, 2017 – Aug 4, 2017	$1.24	$1.27	$1.20	$1.22	51,981
Aug 7, 2017 – Aug 11, 2017	$1.22	$1.24	$1.17	$1.23	43,874
Aug 14, 2017 – Aug 18, 2017	$1.21	$1.22	$1.15	$1.22	60,237
Aug 21, 2017 – Aug 25, 2017	$1.17	$1.34	$1.17	$1.29	53,003
Aug 28, 2017 – Sep 1, 2017	$1.28	$1.28	$1.17	$1.20	59,926
Sep 4, 2017 – Sep 8, 2017	$1.17	$1.20	$1.13	$1.17	98,376
Sep 11, 2017 – Sep 15, 2017	$1.15	$1.19	$1.10	$1.15	178,578
Sep 18, 2017 – Sep 22, 2017	$1.15	$1.19	$1.15	$1.17	83,515
Sep 25, 2017 – Sep 29, 2017	$1.19	$1.23	$1.14	$1.23	34,718
Oct 2, 2017 – Oct 6, 2017	$1.23	$1.23	$1.17	$1.17	26,043
Oct 9, 2017 – Oct 13, 2017	$1.16	$1.16	$1.12	$1.15	72,247
Oct 16, 2017 – Oct 20, 2017	$1.14	$1.16	$1.09	$1.13	174,059
Oct 23, 2017 – Oct 27, 2017	$1.16	$1.16	$1.13	$1.16	21,135
Oct 30, 2017 – Nov 3, 2017	$1.17	$1.18	$1.08	$1.14	92,332
Nov 6, 2017 – Nov 10, 2017	$1.14	$1.16	$1.09	$1.09	30,367
Nov 13, 2017 – Nov 17, 2017	$1.09	$1.26	$1.08	$1.15	314,157
Nov 20, 2017 – Nov 24, 2017	$1.16	$1.18	$1.12	$1.16	19,214
Nov 27, 2017 – Dec 1, 2017	$1.12	$1.18	$1.12	$1.18	3,866
Dec 4, 2017 – Dec 8, 2017	$1.15	$1.19	$1.13	$1.19	16,985
Dec 11, 2017 – Dec 15, 2017	$1.13	$1.17	$1.13	$1.15	7,299
Dec 18, 2017 – Dec 22, 2017	$1.13	$1.18	$1.13	$1.17	19,046
Dec 25, 2017 – Dec 29, 2017	$1.14	$1.19	$1.14	$1.14	26,123
Jan 1, 2018 – Jan 5, 2018	$1.13	$1.18	$1.13	$1.18	13,699
Jan 8, 2018 – Jan 12, 2018	$1.15	$1.17	$1.12	$1.15	49,223
Jan 15, 2018 – Jan 19, 2018	$1.12	$1.22	$1.11	$1.22	80,557
Jan 22, 2018 – Jan 26, 2018	$1.17	$1.39	$1.17	$1.33	1,208,632
Jan 29, 2018 – Feb 2, 2018	$1.34	$1.39	$1.30	$1.37	169,980
Feb 5, 2018 – Feb 9, 2018	$1.38	$1.40	$1.29	$1.38	212,422
Feb 12, 2018 – Feb 16, 2018	$1.40	$1.43	$1.30	$1.36	184,539
Feb 19, 2018 – Feb 23, 2018	$1.33	$1.35	$1.27	$1.30	190,658
Feb 26, 2018 – Mar 2, 2018	$1.30	$1.39	$1.27	$1.37	244,719
Mar 5, 2018 – Mar 9, 2018	$1.34	$1.45	$1.25	$1.40	202,980
Mar 12, 2018 – Mar 16, 2018	$1.32	$1.36	$1.29	$1.30	119,587
Mar 19, 2018 – Mar 23, 2018	$1.29	$1.29	$1.21	$1.22	231,258
Mar 26, 2018 – Mar 29, 2018	$1.29	$1.35	$1.23	$1.32	192,477
Apr 2, 2018 – Apr 6, 2018	$1.34	$1.34	$1.25	$1.29	35,448
Apr 9, 2018 – Apr 13, 2018	$1.29	$1.29	$1.26	$1.28	3,700
Apr 16, 2018 – Apr 20, 2018	$1.26	$1.30	$1.26	$1.29	39,788
Apr 23, 2018 – Apr 27, 2018	$1.30	$1.38	$1.30	$1.37	97,244
Apr 30, 2018 – May 4, 2018	$1.37	$1.39	$1.29	$1.33	140,479
May 7, 2018 – May 11, 2018	$1.34	$1.38	$1.34	$1.38	1,210
May 14, 2018 – May 18, 2018	$1.38	$1.38	$1.30	$1.33	5,399
May 21, 2018 – May 25, 2018	$1.33	$1.34	$1.29	$1.34	12,785
May 28, 2018 – Jun 1, 2018	$1.30	$1.33	$1.29	$1.29	3,115
Jun 4, 2018 – Jun 8, 2018	$1.31	$1.35	$1.31	$1.32	1,714
Jun 11, 2018 – Jun 15, 2018	$1.29	$1.34	$1.29	$1.29	18,290
Jun 18, 2018 – Jun 22, 2018	$1.29	$1.31	$1.27	$1.27	89,354
Jun 25, 2018 – Jun 29, 2018	$1.30	$1.31	$1.24	$1.25	40,385
Jul 2, 2018 – Jul 6, 2018	$1.25	$1.29	$1.23	$1.27	110,742
Jul 9, 2018 – Jul 13, 2018	$1.22	$1.33	$1.21	$1.26	73,063
Jul 16, 2018 – Jul 20, 2018	$1.23	$1.26	$1.20	$1.20	187,409
Jul 23, 2018 – Jul 27, 2018	$1.22	$1.25	$1.19	$1.23	72,741
Jul 30, 2018 – Aug 3, 2018	$1.23	$1.33	$1.21	$1.25	267,689
Aug 6, 2018 – Aug 10, 2018	$1.25	$1.30	$1.23	$1.27	613,248
Aug 13, 2018 – Aug 17, 2018	$1.28	$1.28	$1.23	$1.27	17,279
Aug 20, 2018 – Aug 24, 2018	$1.24	$1.25	$1.24	$1.24	3,079
Aug 27, 2018 – Aug 31, 2018	$1.24	$1.24	$1.24	$1.24	1,048
Sep 3, 2018 – Sep 7, 2018	$1.24	$1.28	$1.24	$1.24	2,911
Sep 10, 2018 – Sep 14, 2018	$1.23	$1.24	$1.21	$1.24	57,703
Sep 17, 2018 – Sep 21, 2018	$1.21	$1.21	$1.18	$1.18	19,575
Sep 24, 2018 – Sep 28, 2018	$1.20	$1.28	$1.18	$1.27	128,023
Oct 1, 2018 – Oct 5, 2018	$1.28	$1.34	$1.24	$1.32	96,556
Oct 8, 2018 – Oct 12, 2018	$1.32	$1.32	$1.25	$1.29	16,189
Oct 15, 2018 – Oct 19, 2018	$1.25	$1.33	$1.25	$1.25	927
Oct 22, 2018 – Oct 26, 2018	$1.26	$1.34	$1.23	$1.23	25,104
Oct 29, 2018 – Nov 2, 2018	$1.34	$1.34	$1.23	$1.30	149,868
Nov 5, 2018 – Nov 9, 2018	$1.30	$1.30	$1.21	$1.25	96,716
Nov 12, 2018 – Nov 16, 2018	$1.25	$1.30	$1.21	$1.24	85,071
Nov 19, 2018 – Nov 23, 2018	$1.21	$1.25	$1.21	$1.25	3,730
Nov 26, 2018 – Nov 30, 2018	$1.24	$1.25	$1.19	$1.25	143,370
Dec 3, 2018 – Dec 7, 2018	$1.25	$1.28	$1.21	$1.21	28,268
Dec 10, 2018 – Dec 14, 2018	$1.21	$1.21	$1.19	$1.19	17,731
Dec 17, 2018 – Dec 21, 2018	$1.19	$1.20	$1.15	$1.20	129,005
Dec 24, 2018 – Dec 28, 2018	$1.20	$1.24	$1.20	$1.24	58,691
Dec 31, 2018 – Jan 4, 2019	$1.21	$1.24	$1.21	$1.22	87,525
Jan 7, 2019 – Jan 11, 2019	$1.22	$1.30	$1.22	$1.30	10,014
Jan 14, 2019 – Jan 18, 2019	$1.25	$1.30	$1.25	$1.29	11,119
Jan 21, 2019 – Jan 25, 2019	$1.23	$1.27	$1.23	$1.27	59,424
Jan 28, 2019 – Feb 1, 2019	$1.27	$1.27	$1.22	$1.27	24,410
Feb 4, 2019 – Feb 8, 2019	$1.22	$1.31	$1.22	$1.27	187,988
Feb 11, 2019 – Feb 15, 2019	$1.27	$1.35	$1.27	$1.30	40,733
Feb 18, 2019 – Feb 22, 2019	$1.30	$1.30	$1.27	$1.27	2,400
Feb 25, 2019 – Mar 1, 2019	$1.27	$1.30	$1.27	$1.30	14,704
Mar 4, 2019 – Mar 8, 2019	$1.32	$1.32	$1.27	$1.28	7,042
Mar 11, 2019 – Mar 15, 2019	$1.27	$1.34	$1.25	$1.34	136,787
Mar 18, 2019 – Mar 22, 2019	$1.28	$1.30	$1.27	$1.27	3,345
Mar 25, 2019 – Mar 29, 2019	$1.32	$1.32	$1.28	$1.32	5,000
Apr 1, 2019 – Apr 5, 2019	$1.35	$1.38	$1.34	$1.34	32,176
Apr 8, 2019 – Apr 12, 2019	$1.32	$1.39	$1.31	$1.36	114,464
Apr 15, 2019 – Apr 18, 2019	$1.36	$1.39	$1.36	$1.36	187
Apr 22, 2019 – Apr 26, 2019	$1.39	$1.39	$1.32	$1.36	7,961
Apr 29, 2019 – May 3, 2019	$1.38	$1.38	$1.27	$1.34	165,803
May 6, 2019 – May 10, 2019	$1.29	$1.33	$1.25	$1.32	181,860
May 13, 2019 – May 17, 2019	$1.28	$1.32	$1.26	$1.32	19,715
May 20, 2019 – May 24, 2019	$1.27	$1.33	$1.23	$1.29	90,421
May 27, 2019 – May 31, 2019	$1.29	$1.29	$1.21	$1.22	104,850
Jun 3, 2019 – Jun 7, 2019	$1.25	$1.25	$1.22	$1.25	663
Jun 10, 2019 – Jun 14, 2019	$1.22	$1.24	$1.21	$1.21	15,053
Jun 17, 2019 – Jun 21, 2019	$1.21	$1.24	$1.19	$1.19	29,524
Jun 24, 2019 – Jun 28, 2019	$1.20	$1.25	$1.18	$1.24	81,659
Jul 1, 2019 – Jul 5, 2019	$1.23	$1.24	$1.21	$1.24	40,110
Jul 8, 2019 – Jul 12, 2019	$1.21	$1.23	$1.20	$1.20	13,288
Jul 15, 2019 – Jul 19, 2019	$1.23	$1.23	$1.19	$1.19	15,034
Jul 22, 2019 – Jul 26, 2019	$1.19	$1.23	$1.17	$1.17	197,418
Jul 29, 2019 – Aug 2, 2019	$1.23	$1.23	$1.19	$1.19	1,189
Aug 5, 2019 – Aug 9, 2019	$1.22	$1.23	$1.19	$1.23	19,193
Aug 12, 2019 – Aug 16, 2019	$1.23	$1.23	$1.19	$1.19	15,933
Aug 19, 2019 – Aug 23, 2019	$1.23	$1.23	$1.20	$1.20	10,732
Aug 26, 2019 – Aug 30, 2019	$1.20	$1.23	$1.19	$1.23	860
Sep 2, 2019 – Sep 6, 2019	$1.23	$1.23	$1.19	$1.19	6,447
Sep 9, 2019 – Sep 13, 2019	$1.19	$1.23	$1.19	$1.23	5,636
Sep 16, 2019 – Sep 20, 2019	$1.19	$1.24	$1.19	$1.20	2,239
Sep 23, 2019 – Sep 27, 2019	$1.20	$1.27	$1.19	$1.26	94,456
Sep 30, 2019 – Oct 4, 2019	$1.21	$1.28	$1.21	$1.26	2,332
Oct 7, 2019 – Oct 11, 2019	$1.27	$1.27	$1.21	$1.26	17,861
Oct 14, 2019 – Oct 18, 2019	$1.27	$1.27	$1.21	$1.26	395
Oct 21, 2019 – Oct 25, 2019	$1.22	$1.26	$1.21	$1.21	15,691
Oct 28, 2019 – Nov 1, 2019	$1.22	$1.29	$1.21	$1.29	3,229
Nov 4, 2019 – Nov 8, 2019	$1.25	$1.25	$1.22	$1.22	6,366
Nov 11, 2019 – Nov 15, 2019	$1.22	$1.25	$1.21	$1.25	255
Nov 18, 2019 – Nov 22, 2019	$1.25	$1.25	$1.21	$1.25	1,247
Nov 25, 2019 – Nov 29, 2019	$1.21	$1.29	$1.21	$1.23	61,308
Dec 2, 2019 – Dec 6, 2019	$1.22	$1.24	$1.22	$1.22	12,049
Dec 9, 2019 – Dec 13, 2019	$1.21	$1.35	$1.20	$1.20	71,581
Dec 16, 2019 – Dec 20, 2019	$1.20	$1.26	$1.17	$1.18	80,919
Dec 23, 2019 – Dec 27, 2019	$1.18	$1.21	$1.17	$1.17	76,221
Dec 30, 2019 – Jan 3, 2020	$1.17	$1.18	$1.17	$1.17	15,614
Jan 6, 2020 – Jan 10, 2020	$1.18	$1.19	$1.14	$1.14	125,401
Jan 13, 2020 – Jan 17, 2020	$1.14	$1.14	$1.07	$1.10	134,601
Jan 20, 2020 – Jan 24, 2020	$1.10	$1.11	$1.02	$1.07	167,692
Jan 27, 2020 – Jan 31, 2020	$1.03	$1.07	$1.00	$1.06	20,599
Feb 3, 2020 – Feb 7, 2020	$1.00	$1.09	$1.00	$1.03	36,288
Feb 10, 2020 – Feb 14, 2020	$1.06	$1.15	$1.00	$1.10	53,735
Feb 17, 2020 – Feb 21, 2020	$1.11	$1.11	$1.05	$1.09	21,494
Feb 24, 2020 – Feb 28, 2020	$1.14	$1.14	$1.01	$1.14	11,674
Mar 2, 2020 – Mar 6, 2020	$1.15	$1.15	$1.03	$1.09	85,674
Mar 9, 2020 – Mar 13, 2020	$1.14	$1.14	$1.00	$1.09	87,174
Mar 16, 2020 – Mar 20, 2020	$1.00	$1.03	$0.91	$0.91	157,680
Mar 23, 2020 – Mar 27, 2020	$0.89	$0.96	$0.81	$0.94	59,259
Mar 30, 2020 – Apr 3, 2020	$0.86	$0.91	$0.82	$0.85	74,632
Apr 6, 2020 – Apr 9, 2020	$0.85	$0.93	$0.83	$0.83	59,657
Apr 13, 2020 – Apr 17, 2020	$0.84	$0.84	$0.81	$0.82	122,267
Apr 20, 2020 – Apr 24, 2020	$0.82	$0.82	$0.81	$0.81	2,134
Apr 27, 2020 – Apr 30, 2020	$0.81	$0.86	$0.81	$0.84	31,045
May 4, 2020 – May 8, 2020	$0.81	$0.90	$0.80	$0.85	20,241
May 11, 2020 – May 15, 2020	$0.85	$0.85	$0.80	$0.85	559
May 18, 2020 – May 22, 2020	$0.80	$0.85	$0.80	$0.80	14,257
May 25, 2020 – May 29, 2020	$0.81	$0.85	$0.80	$0.80	52,084
Jun 1, 2020 – Jun 5, 2020	$0.85	$0.91	$0.81	$0.88	40,103
Jun 8, 2020 – Jun 12, 2020	$0.87	$0.87	$0.82	$0.82	51,186
Jun 15, 2020 – Jun 19, 2020	$0.82	$0.89	$0.80	$0.89	6,230
Jun 22, 2020 – Jun 26, 2020	$0.88	$0.88	$0.81	$0.82	12,805
Jun 29, 2020 – Jul 3, 2020	$0.82	$0.85	$0.81	$0.82	6,481
Jul 6, 2020 – Jul 10, 2020	$0.84	$0.85	$0.81	$0.81	742
Jul 13, 2020 – Jul 17, 2020	$0.81	$0.81	$0.80	$0.80	9,302
Jul 20, 2020 – Jul 24, 2020	$0.80	$0.81	$0.79	$0.79	14,264
Jul 27, 2020 – Jul 31, 2020	$0.79	$0.80	$0.77	$0.78	36,141
Aug 3, 2020 – Aug 7, 2020	$0.78	$0.80	$0.78	$0.80	3,550
Aug 10, 2020 – Aug 14, 2020	$0.80	$0.86	$0.78	$0.86	89,998
Aug 17, 2020 – Aug 21, 2020	$0.88	$1.00	$0.85	$0.99	72,696
Aug 24, 2020 – Aug 28, 2020	$0.98	$0.99	$0.92	$0.99	10,598
Aug 31, 2020 – Sep 4, 2020	$0.95	$1.02	$0.85	$0.93	36,128
Sep 7, 2020 – Sep 11, 2020	$0.89	$0.93	$0.89	$0.90	19,167
Sep 14, 2020 – Sep 18, 2020	$0.93	$0.95	$0.85	$0.95	946
Sep 21, 2020 – Sep 25, 2020	$0.94	$0.94	$0.85	$0.90	8,990
Sep 28, 2020 – Oct 2, 2020	$0.90	$0.90	$0.89	$0.89	256
Oct 5, 2020 – Oct 9, 2020	$0.85	$0.90	$0.85	$0.90	33,715
Oct 12, 2020 – Oct 16, 2020	$0.86	$0.88	$0.86	$0.88	7,725
Oct 19, 2020 – Oct 23, 2020	$0.90	$0.90	$0.90	$0.90	84
Oct 26, 2020 – Oct 30, 2020	$0.87	$0.90	$0.85	$0.85	5,282
Nov 2, 2020 – Nov 6, 2020	$0.86	$0.86	$0.85	$0.86	1,544
Nov 9, 2020 – Nov 13, 2020	$0.87	$0.89	$0.85	$0.89	43,374
Nov 16, 2020 – Nov 20, 2020	$0.89	$0.89	$0.82	$0.89	37,866
Nov 23, 2020 – Nov 27, 2020	$0.89	$0.95	$0.83	$0.89	43,030
Nov 30, 2020 – Dec 4, 2020	$0.86	$0.89	$0.86	$0.89	43,722
Dec 7, 2020 – Dec 11, 2020	$0.89	$0.89	$0.85	$0.85	1,726
Dec 14, 2020 – Dec 18, 2020	$0.85	$0.89	$0.85	$0.85	4,367
Dec 21, 2020 – Dec 23, 2020	$0.89	$0.89	$0.82	$0.88	18,929
Dec 28, 2020 – Dec 30, 2020	$0.88	$0.89	$0.82	$0.89	16,654
Jan 4, 2021 – Jan 8, 2021	$0.81	$0.89	$0.81	$0.89	10,182
Jan 11, 2021 – Jan 15, 2021	$0.89	$0.89	$0.83	$0.88	6,555
Jan 18, 2021 – Jan 22, 2021	$0.83	$0.89	$0.82	$0.82	10,821
Jan 25, 2021 – Jan 29, 2021	$0.88	$0.88	$0.78	$0.78	142,994
Feb 1, 2021 – Feb 5, 2021	$0.87	$0.87	$0.78	$0.79	222,643
Feb 8, 2021 – Feb 12, 2021	$0.79	$0.80	$0.71	$0.78	273,394
Feb 15, 2021 – Feb 19, 2021	$0.75	$0.78	$0.74	$0.76	70,794
Feb 22, 2021 – Feb 26, 2021	$0.77	$0.80	$0.75	$0.78	97,400
Mar 1, 2021 – Mar 5, 2021	$0.82	$0.82	$0.76	$0.76	70,019
Mar 8, 2021 – Mar 12, 2021	$0.80	$0.80	$0.73	$0.76	86,624
Mar 15, 2021 – Mar 19, 2021	$0.76	$0.80	$0.72	$0.76	151,537
Mar 22, 2021 – Mar 26, 2021	$0.76	$0.79	$0.74	$0.79	60,414
Mar 29, 2021 – Apr 1, 2021	$0.75	$0.78	$0.75	$0.75	6,435
Apr 5, 2021 – Apr 9, 2021	$0.75	$0.78	$0.71	$0.78	53,944
Apr 12, 2021 – Apr 16, 2021	$0.73	$0.78	$0.72	$0.76	13,728
Apr 19, 2021 – Apr 23, 2021	$0.75	$0.76	$0.72	$0.72	24,653
Apr 26, 2021 – Apr 30, 2021	$0.75	$0.79	$0.71	$0.72	36,003
May 3, 2021 – May 7, 2021	$0.72	$0.78	$0.70	$0.75	18,166
May 10, 2021 – May 14, 2021	$0.75	$0.76	$0.75	$0.76	1,723
May 17, 2021 – May 21, 2021	$0.76	$0.78	$0.70	$0.76	67,892
May 24, 2021 – May 28, 2021	$0.78	$0.78	$0.71	$0.76	23,046
May 31, 2021 – Jun 4, 2021	$0.76	$0.76	$0.71	$0.76	30,112
Jun 7, 2021 – Jun 11, 2021	$0.76	$0.76	$0.72	$0.76	2,323
Jun 14, 2021 – Jun 18, 2021	$0.73	$0.75	$0.73	$0.75	14,403
Jun 21, 2021 – Jun 25, 2021	$0.71	$0.75	$0.71	$0.74	27,497
Jun 28, 2021 – Jul 2, 2021	$0.72	$0.75	$0.70	$0.70	62,904
Jul 5, 2021 – Jul 9, 2021	$0.70	$0.74	$0.70	$0.73	37,488
Jul 12, 2021 – Jul 16, 2021	$0.70	$0.70	$0.69	$0.69	20,334
Jul 19, 2021 – Jul 23, 2021	$0.69	$0.72	$0.68	$0.68	16,951
Jul 26, 2021 – Jul 30, 2021	$0.72	$0.72	$0.68	$0.68	15,446
Aug 2, 2021 – Aug 6, 2021	$0.68	$0.70	$0.67	$0.67	13,312
Aug 9, 2021 – Aug 13, 2021	$0.67	$0.70	$0.65	$0.70	21,750
Aug 16, 2021 – Aug 20, 2021	$0.65	$0.86	$0.65	$0.79	126,680
Aug 23, 2021 – Aug 27, 2021	$0.79	$0.79	$0.72	$0.75	34,231
Aug 30, 2021 – Sep 3, 2021	$0.75	$0.75	$0.71	$0.75	13,665
Sep 6, 2021 – Sep 10, 2021	$0.75	$0.79	$0.71	$0.79	227,275
Sep 13, 2021 – Sep 17, 2021	$0.79	$0.84	$0.75	$0.80	52,413
Sep 20, 2021 – Sep 24, 2021	$0.80	$0.80	$0.77	$0.77	28,969
Sep 27, 2021 – Oct 1, 2021	$0.76	$0.76	$0.72	$0.73	9,389
Oct 4, 2021 – Oct 8, 2021	$0.80	$0.80	$0.72	$0.78	5,236
Oct 11, 2021 – Oct 15, 2021	$0.71	$0.78	$0.71	$0.75	45,524
Oct 18, 2021 – Oct 22, 2021	$0.75	$0.75	$0.72	$0.72	4,253
Oct 25, 2021 – Oct 29, 2021	$0.72	$0.75	$0.71	$0.75	1,792
Nov 1, 2021 – Nov 5, 2021	$0.71	$0.75	$0.71	$0.75	335
Nov 8, 2021 – Nov 12, 2021	$0.75	$0.75	$0.71	$0.71	6,691
Nov 15, 2021 – Nov 19, 2021	$0.75	$0.75	$0.71	$0.71	380
Nov 22, 2021 – Nov 26, 2021	$0.71	$0.74	$0.71	$0.71	697
Nov 29, 2021 – Dec 3, 2021	$0.71	$0.73	$0.70	$0.73	5,063
Dec 6, 2021 – Dec 10, 2021	$0.74	$0.75	$0.70	$0.72	25,241
Dec 13, 2021 – Dec 17, 2021	$0.72	$0.74	$0.70	$0.74	4,617
Dec 20, 2021 – Dec 23, 2021	$0.74	$0.74	$0.69	$0.74	13,378
Dec 27, 2021 – Dec 30, 2021	$0.69	$0.73	$0.65	$0.72	32,014
Jan 3, 2022 – Jan 7, 2022	$0.71	$0.73	$0.67	$0.73	31,335
Jan 10, 2022 – Jan 14, 2022	$0.69	$0.73	$0.67	$0.68	21,377
Jan 17, 2022 – Jan 21, 2022	$0.73	$0.73	$0.68	$0.73	12,923
Jan 24, 2022 – Jan 28, 2022	$0.73	$0.73	$0.65	$0.71	51,501
Jan 31, 2022 – Feb 4, 2022	$0.72	$0.73	$0.72	$0.72	18,035
Feb 7, 2022 – Feb 11, 2022	$0.73	$0.73	$0.68	$0.73	13,046
Feb 14, 2022 – Feb 18, 2022	$0.72	$0.73	$0.72	$0.73	5
Feb 21, 2022 – Feb 25, 2022	$0.73	$0.73	$0.73	$0.73	855
Feb 28, 2022 – Mar 4, 2022	$0.73	$0.73	$0.65	$0.66	3,001
Mar 7, 2022 – Mar 11, 2022	$0.66	$0.72	$0.65	$0.72	4,493
Mar 14, 2022 – Mar 18, 2022	$0.72	$0.72	$0.65	$0.67	39,402
Mar 21, 2022 – Mar 25, 2022	$0.67	$0.73	$0.67	$0.73	7,087
Mar 28, 2022 – Apr 1, 2022	$0.73	$0.73	$0.70	$0.70	589
Apr 4, 2022 – Apr 8, 2022	$0.70	$0.72	$0.66	$0.67	21,193
Apr 11, 2022 – Apr 15, 2022	$0.66	$0.66	$0.63	$0.65	37,733
Apr 18, 2022 – Apr 22, 2022	$0.64	$0.67	$0.63	$0.65	21,636
Apr 25, 2022 – Apr 29, 2022	$0.65	$0.65	$0.63	$0.63	1,135
May 2, 2022 – May 6, 2022	$0.63	$0.72	$0.63	$0.65	1,968
May 9, 2022 – May 13, 2022	$0.66	$0.72	$0.66	$0.71	681
May 16, 2022 – May 20, 2022	$0.71	$0.71	$0.65	$0.65	21,348
May 23, 2022 – May 27, 2022	$0.67	$0.69	$0.64	$0.64	7,217
May 30, 2022 – Jun 3, 2022	$0.65	$0.70	$0.64	$0.69	33,891
Jun 6, 2022 – Jun 10, 2022	$0.69	$0.72	$0.58	$0.59	117,674
Jun 13, 2022 – Jun 17, 2022	$0.63	$0.64	$0.58	$0.61	85,295
Jun 20, 2022 – Jun 24, 2022	$0.68	$0.68	$0.58	$0.62	5,454
Jun 27, 2022 – Jul 1, 2022	$0.58	$0.62	$0.58	$0.59	1,704
Jul 4, 2022 – Jul 8, 2022	$0.57	$0.57	$0.55	$0.57	20,100
Jul 11, 2022 – Jul 15, 2022	$0.57	$0.62	$0.55	$0.61	2,561
Jul 18, 2022 – Jul 22, 2022	$0.61	$0.66	$0.56	$0.65	7,543
Jul 25, 2022 – Jul 29, 2022	$0.64	$0.64	$0.56	$0.56	6,850
Aug 1, 2022 – Aug 5, 2022	$0.65	$0.65	$0.57	$0.57	4,683
Aug 8, 2022 – Aug 12, 2022	$0.57	$0.64	$0.57	$0.63	43,632
Aug 15, 2022 – Aug 19, 2022	$0.63	$0.64	$0.57	$0.63	8,502
Aug 22, 2022 – Aug 26, 2022	$0.63	$0.68	$0.58	$0.60	671
Aug 29, 2022 – Sep 2, 2022	$0.61	$0.68	$0.60	$0.67	14,591
Sep 5, 2022 – Sep 9, 2022	$0.66	$0.66	$0.62	$0.62	1,176
Sep 12, 2022 – Sep 16, 2022	$0.66	$0.66	$0.58	$0.62	27,103
Sep 19, 2022 – Sep 23, 2022	$0.61	$0.63	$0.55	$0.55	6,028
Sep 26, 2022 – Sep 30, 2022	$0.55	$0.60	$0.55	$0.56	39,529
Oct 3, 2022 – Oct 7, 2022	$0.55	$0.58	$0.54	$0.57	8,431
Oct 10, 2022 – Oct 14, 2022	$0.57	$0.58	$0.53	$0.58	6,373
Oct 17, 2022 – Oct 21, 2022	$0.58	$0.58	$0.53	$0.55	18,116
Oct 24, 2022 – Oct 28, 2022	$0.55	$0.55	$0.53	$0.55	68
Oct 31, 2022 – Nov 4, 2022	$0.55	$0.56	$0.53	$0.53	11,276
Nov 7, 2022 – Nov 11, 2022	$0.54	$0.56	$0.53	$0.53	13,824
Nov 14, 2022 – Nov 18, 2022	$0.54	$0.59	$0.53	$0.53	7,865
Nov 21, 2022 – Nov 25, 2022	$0.51	$0.60	$0.51	$0.59	29,878
Nov 28, 2022 – Dec 2, 2022	$0.52	$0.61	$0.52	$0.54	61,346
Dec 5, 2022 – Dec 9, 2022	$0.54	$0.55	$0.54	$0.55	1,712
Dec 12, 2022 – Dec 16, 2022	$0.54	$0.58	$0.52	$0.55	29,624
Dec 19, 2022 – Dec 23, 2022	$0.56	$0.58	$0.53	$0.57	13,401
Dec 26, 2022 – Dec 30, 2022	$0.58	$0.65	$0.52	$0.65	32,956
Jan 2, 2023 – Jan 6, 2023	$0.60	$0.67	$0.56	$0.56	2,748
Jan 9, 2023 – Jan 13, 2023	$0.58	$0.65	$0.56	$0.63	22,065
Jan 16, 2023 – Jan 20, 2023	$0.56	$0.65	$0.56	$0.65	9,067
Jan 23, 2023 – Jan 27, 2023	$0.65	$0.65	$0.56	$0.56	322
Jan 30, 2023 – Feb 3, 2023	$0.57	$0.59	$0.57	$0.59	177
Feb 6, 2023 – Feb 10, 2023	$0.56	$0.56	$0.56	$0.56	1,848
Feb 13, 2023 – Feb 17, 2023	$0.56	$0.64	$0.56	$0.64	204,229
Feb 20, 2023 – Feb 24, 2023	$0.63	$0.63	$0.63	$0.63	0
Feb 27, 2023 – Mar 3, 2023	$0.63	$0.64	$0.54	$0.64	2,018
Mar 6, 2023 – Mar 10, 2023	$0.62	$0.64	$0.53	$0.53	20,283
Mar 13, 2023 – Mar 17, 2023	$0.54	$0.61	$0.53	$0.55	30,629
Mar 20, 2023 – Mar 24, 2023	$0.55	$0.56	$0.55	$0.56	378
Mar 27, 2023 – Mar 31, 2023	$0.62	$0.62	$0.55	$0.55	29,987
Apr 3, 2023 – Apr 6, 2023	$0.57	$0.62	$0.57	$0.60	115
Apr 10, 2023 – Apr 14, 2023	$0.60	$0.60	$0.55	$0.55	13,527
Apr 17, 2023 – Apr 21, 2023	$0.55	$0.56	$0.55	$0.55	5,641
Apr 24, 2023 – Apr 28, 2023	$0.60	$0.60	$0.59	$0.60	66,059
May 1, 2023 – May 5, 2023	$0.60	$0.60	$0.59	$0.59	19,022
May 8, 2023 – May 12, 2023	$0.59	$0.60	$0.54	$0.60	31,486
May 15, 2023 – May 19, 2023	$0.63	$0.64	$0.54	$0.57	127,353
May 22, 2023 – May 26, 2023	$0.60	$0.64	$0.56	$0.56	27,549
May 29, 2023 – Jun 2, 2023	$0.56	$0.65	$0.56	$0.65	33,452
Jun 5, 2023 – Jun 9, 2023	$0.56	$0.67	$0.56	$0.59	13,810
Jun 12, 2023 – Jun 16, 2023	$0.58	$0.69	$0.58	$0.62	14,770
Jun 19, 2023 – Jun 23, 2023	$0.62	$0.71	$0.61	$0.68	26,559
Jun 26, 2023 – Jun 30, 2023	$0.62	$0.68	$0.62	$0.64	24,970
Jul 3, 2023 – Jul 7, 2023	$0.64	$0.71	$0.62	$0.70	19,334
Jul 10, 2023 – Jul 14, 2023	$0.70	$0.73	$0.69	$0.73	41,639
Jul 17, 2023 – Jul 21, 2023	$0.73	$0.75	$0.71	$0.75	38,374
Jul 24, 2023 – Jul 28, 2023	$0.75	$0.75	$0.63	$0.75	13,248
Jul 31, 2023 – Aug 4, 2023	$0.75	$0.77	$0.68	$0.69	8,164
Aug 7, 2023 – Aug 11, 2023	$0.69	$0.71	$0.68	$0.68	1,109
Aug 14, 2023 – Aug 18, 2023	$0.69	$0.73	$0.68	$0.73	7,751
Aug 21, 2023 – Aug 25, 2023	$0.69	$0.69	$0.63	$0.63	48,533
Aug 28, 2023 – Sep 1, 2023	$0.64	$0.64	$0.58	$0.60	15,475
Sep 4, 2023 – Sep 8, 2023	$0.60	$0.71	$0.60	$0.71	6,425
Sep 11, 2023 – Sep 15, 2023	$0.71	$0.72	$0.64	$0.65	4,458
Sep 18, 2023 – Sep 22, 2023	$0.64	$0.70	$0.61	$0.69	11,185
Sep 25, 2023 – Sep 29, 2023	$0.70	$0.70	$0.60	$0.67	43,482
Oct 2, 2023 – Oct 6, 2023	$0.66	$0.66	$0.55	$0.63	27,558
Oct 9, 2023 – Oct 13, 2023	$0.63	$0.63	$0.51	$0.53	14,075
Oct 16, 2023 – Oct 20, 2023	$0.54	$0.57	$0.53	$0.53	153
Oct 23, 2023 – Oct 27, 2023	$0.53	$0.53	$0.49	$0.49	2,873
Oct 30, 2023 – Nov 3, 2023	$0.50	$0.60	$0.50	$0.57	25,943
Nov 6, 2023 – Nov 10, 2023	$0.56	$0.58	$0.51	$0.57	5,322
Nov 13, 2023 – Nov 17, 2023	$0.57	$0.58	$0.57	$0.58	369
Nov 20, 2023 – Nov 24, 2023	$0.58	$0.58	$0.52	$0.53	6,889
Nov 27, 2023 – Dec 1, 2023	$0.51	$0.52	$0.50	$0.50	11,750
Dec 4, 2023 – Dec 8, 2023	$0.50	$0.53	$0.49	$0.50	11,704
Dec 11, 2023 – Dec 15, 2023	$0.49	$0.60	$0.49	$0.60	59,205
Dec 18, 2023 – Dec 22, 2023	$0.59	$0.59	$0.47	$0.55	30,581
Dec 25, 2023 – Dec 29, 2023	$0.55	$0.71	$0.50	$0.64	529,962
Jan 1, 2024 – Jan 5, 2024	$0.60	$0.60	$0.50	$0.50	46,328
Jan 8, 2024 – Jan 12, 2024	$0.52	$0.54	$0.51	$0.53	18,418
Jan 15, 2024 – Jan 19, 2024	$0.53	$0.53	$0.51	$0.53	472
Jan 22, 2024 – Jan 26, 2024	$0.51	$0.53	$0.50	$0.50	3,994
Jan 29, 2024 – Feb 2, 2024	$0.53	$0.54	$0.51	$0.53	5,395
Feb 5, 2024 – Feb 9, 2024	$0.53	$0.54	$0.51	$0.51	1,687
Feb 12, 2024 – Feb 16, 2024	$0.53	$0.54	$0.51	$0.51	1,361
Feb 19, 2024 – Feb 23, 2024	$0.51	$0.51	$0.48	$0.48	12,500
Feb 26, 2024 – Mar 1, 2024	$0.48	$0.52	$0.47	$0.47	23,296
Mar 4, 2024 – Mar 8, 2024	$0.47	$0.50	$0.47	$0.47	13,211
Mar 11, 2024 – Mar 14, 2024	$0.52	$0.52	$0.47	$0.47	6,320
Mar 18, 2024 – Mar 20, 2024	$0.47	$0.53	$0.47	$0.52	53,744
Mar 25, 2024 – Mar 28, 2024	$0.51	$0.52	$0.47	$0.52	8,830
Apr 1, 2024 – Apr 4, 2024	$0.47	$0.52	$0.47	$0.52	4,744
Apr 8, 2024 – Apr 12, 2024	$0.47	$0.52	$0.47	$0.52	2,903
Apr 15, 2024 – Apr 19, 2024	$0.52	$0.52	$0.48	$0.48	2,923
Apr 22, 2024 – Apr 26, 2024	$0.48	$0.52	$0.48	$0.48	2,627
Apr 29, 2024 – May 3, 2024	$0.52	$0.52	$0.41	$0.41	5,261
May 6, 2024 – May 10, 2024	$0.41	$0.52	$0.41	$0.52	36,499
May 13, 2024 – May 16, 2024	$0.46	$0.51	$0.46	$0.47	45,327
May 20, 2024 – May 24, 2024	$0.47	$0.51	$0.42	$0.51	27,674
May 27, 2024 – May 31, 2024	$0.50	$0.50	$0.42	$0.48	11,302
Jul 1, 2024 – Jul 5, 2024	$0.39	$0.47	$0.25	$0.25	72,875
Jul 8, 2024 – Jul 11, 2024	$0.38	$0.40	$0.36	$0.40	51,435
Jul 15, 2024 – Jul 16, 2024	$0.40	$0.40	$0.38	$0.38	121
Jul 22, 2024 – Jul 26, 2024	$0.45	$0.45	$0.40	$0.45	21,312
Jul 29, 2024 – Aug 2, 2024	$0.45	$0.45	$0.32	$0.38	47,697
Aug 5, 2024 – Aug 9, 2024	$0.38	$0.40	$0.27	$0.40	16,707
Aug 12, 2024 – Aug 16, 2024	$0.35	$0.44	$0.35	$0.42	17,680
Aug 19, 2024 – Aug 23, 2024	$0.41	$0.41	$0.34	$0.36	37
Aug 26, 2024 – Aug 30, 2024	$0.44	$0.45	$0.43	$0.43	2,061
Sep 2, 2024 – Sep 6, 2024	$0.43	$0.43	$0.30	$0.40	7,819
Sep 9, 2024 – Sep 13, 2024	$0.33	$0.39	$0.30	$0.31	64,179
Sep 16, 2024 – Sep 20, 2024	$0.31	$0.39	$0.30	$0.30	76,626
Sep 23, 2024 – Sep 27, 2024	$0.30	$0.32	$0.25	$0.28	263,578
Sep 30, 2024 – Oct 4, 2024	$0.20	$0.35	$0.11	$0.15	398,646
Oct 7, 2024 – Oct 11, 2024	$0.14	$0.14	$0.07	$0.08	236,619
Oct 14, 2024 – Oct 18, 2024	$0.08	$0.16	$0.07	$0.13	366,151
Oct 21, 2024 – Oct 25, 2024	$0.13	$0.15	$0.10	$0.14	73,633
Oct 28, 2024 – Nov 1, 2024	$0.14	$0.16	$0.12	$0.12	269,521
Nov 4, 2024 – Nov 8, 2024	$0.12	$0.13	$0.11	$0.12	136,924
Nov 11, 2024 – Nov 15, 2024	$0.14	$0.14	$0.10	$0.10	98,249
Nov 18, 2024 – Nov 22, 2024	$0.13	$0.13	$0.05	$0.06	369,855
Nov 25, 2024 – Nov 29, 2024	$0.07	$0.09	$0.06	$0.07	213,953
Dec 2, 2024 – Dec 6, 2024	$0.07	$0.07	$0.04	$0.05	783,424
Dec 9, 2024 – Dec 13, 2024	$0.06	$0.06	$0.05	$0.06	640,612
Dec 16, 2024 – Dec 20, 2024	$0.06	$0.06	$0.05	$0.05	454,523
Dec 23, 2024 – Dec 27, 2024	$0.06	$0.06	$0.06	$0.06	2,015
Dec 30, 2024 – Jan 3, 2025	$0.05	$0.06	$0.05	$0.05	95,548
Jan 6, 2025 – Jan 10, 2025	$0.05	$0.06	$0.05	$0.06	208,541
Jan 13, 2025 – Jan 17, 2025	$0.06	$0.06	$0.05	$0.05	1,228,704
Jan 20, 2025 – Jan 24, 2025	$0.06	$0.08	$0.05	$0.05	243,166
Jan 27, 2025 – Jan 31, 2025	$0.05	$0.06	$0.05	$0.05	88,346
Feb 3, 2025 – Feb 7, 2025	$0.06	$0.06	$0.05	$0.06	230,165
Feb 10, 2025 – Feb 14, 2025	$0.06	$0.07	$0.05	$0.07	137,194
Feb 17, 2025 – Feb 21, 2025	$0.06	$0.07	$0.06	$0.06	135,645
Feb 24, 2025 – Feb 28, 2025	$0.06	$0.06	$0.06	$0.06	45,485
Mar 3, 2025 – Mar 7, 2025	$0.06	$0.07	$0.06	$0.07	329,253
Mar 10, 2025 – Mar 14, 2025	$0.07	$0.12	$0.07	$0.08	595,643
Mar 17, 2025 – Mar 21, 2025	$0.09	$0.20	$0.09	$0.13	470,559
Mar 24, 2025 – Mar 28, 2025	$0.12	$0.15	$0.09	$0.10	222,294
Mar 31, 2025 – Apr 4, 2025	$0.10	$0.14	$0.09	$0.11	181,649
Apr 7, 2025 – Apr 11, 2025	$0.14	$0.14	$0.09	$0.09	186,912
Apr 14, 2025 – Apr 17, 2025	$0.09	$0.09	$0.05	$0.07	269,248
Apr 21, 2025 – Apr 25, 2025	$0.08	$0.09	$0.07	$0.08	99,649
Apr 28, 2025 – May 2, 2025	$0.09	$0.10	$0.08	$0.08	221,733
May 5, 2025 – May 9, 2025	$0.08	$0.09	$0.08	$0.09	106,947
May 12, 2025 – May 16, 2025	$0.08	$0.09	$0.07	$0.07	55,915
May 19, 2025 – May 23, 2025	$0.08	$0.09	$0.07	$0.08	24,665
May 26, 2025 – May 30, 2025	$0.09	$0.10	$0.08	$0.09	235,315
Jun 2, 2025 – Jun 6, 2025	$0.07	$0.09	$0.06	$0.07	216,960
Jun 9, 2025 – Jun 13, 2025	$0.08	$0.08	$0.06	$0.07	175,900
Jun 16, 2025 – Jun 20, 2025	$0.07	$0.07	$0.06	$0.07	198,220
Jun 23, 2025 – Jun 27, 2025	$0.06	$0.07	$0.06	$0.06	341,954
Jun 30, 2025 – Jul 4, 2025	$0.07	$0.07	$0.06	$0.06	604,058
Jul 7, 2025 – Jul 11, 2025	$0.06	$0.07	$0.04	$0.04	690,695
Jul 14, 2025 – Jul 18, 2025	$0.04	$0.05	$0.02	$0.05	385,519
Jul 21, 2025 – Jul 25, 2025	$0.05	$0.05	$0.03	$0.03	174,619
Jul 28, 2025 – Jul 31, 2025	$0.03	$0.04	$0.03	$0.04	155,334
Aug 4, 2025 – Aug 8, 2025	$0.04	$0.05	$0.03	$0.04	440,322
Aug 11, 2025 – Aug 15, 2025	$0.04	$0.04	$0.03	$0.03	460,638
Aug 18, 2025 – Aug 22, 2025	$0.01	$0.04	$0.01	$0.02	1,376,861
Aug 25, 2025 – Aug 29, 2025	$0.02	$0.03	$0.02	$0.02	859,765
Sep 1, 2025 – Sep 5, 2025	$0.02	$0.03	$0.01	$0.02	854,935
Sep 8, 2025 – Sep 12, 2025	$0.02	$0.02	$0.02	$0.02	824,182
Sep 15, 2025 – Sep 19, 2025	$0.02	$0.03	$0.02	$0.02	531,950
Sep 22, 2025 – Sep 26, 2025	$0.03	$0.03	$0.02	$0.02	330,492
Sep 29, 2025 – Oct 3, 2025	$0.02	$0.02	$0.02	$0.02	1,027,989
Oct 6, 2025 – Oct 10, 2025	$0.02	$0.02	$0.02	$0.02	653,797
Oct 13, 2025 – Oct 17, 2025	$0.02	$0.02	$0.02	$0.02	41,861
Oct 20, 2025 – Oct 24, 2025	$0.02	$0.02	$0.02	$0.02	612,236
Oct 27, 2025 – Oct 31, 2025	$0.02	$0.02	$0.01	$0.01	197,712
Nov 3, 2025 – Nov 7, 2025	$0.01	$0.02	$0.01	$0.02	819,494
Nov 10, 2025 – Nov 12, 2025	$0.02	$0.02	$0.02	$0.02	672,324

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Airesis S.A. (AIRE.SW) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Airesis S.A.

Airesis SA is a private equity and venture capital firm specializing in early, mid, and late venture, emerging growth, growth capital, turnaround, buyouts, and pre-IPO transactions. It seeks to invest in small and mid-sized companies. It prefers to invest in sports brands. The firm also makes investments in real estate and brands sectors. In development division investments, the firm seeks to take a board seat in its portfolio companies. It typically makes an investment of $3 million and holds its investment for three years to seven years in its portfolio companies. Within finance division, the firm considers to invest up to $0.7 million in approximately 15 to 20 companies per year, with an exit foreseen between one year and two years. It prefers to be majority shareholder and takes a controlling interest in its portfolio companies. It makes balance sheet investments. The firm was previously known as HPI Holding SA. Airesis SA was founded in 2004 and is based in Clarens, Switzerland with an additional office at Nyon, Switzerland.

CEO: Marc-Henri Beausire
Employees: 10
Beta: 0.66

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.