Dark

ACFC
Atlantic Coast Financial Corp
stock NASDAQ

Inactive

May 25, 2018

10.89USD0.000%(0.00)79,590

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-05-25	10.8700	10.9800	10.8000	10.8900	0.000%	79,590	0.000%
2018-05-24	10.7900	10.9000	10.7700	10.8900	-0.183%	6,790	0.000%
2018-05-23	10.9200	10.9350	10.8400	10.9100	-0.456%	13,102	-0.183%
2018-05-22	11.0000	11.0500	10.9400	10.9600	-0.364%	482,938	-0.639%
2018-05-21	10.9000	11.0000	10.8400	11.0000	+1.196%	70,958	-1.000%
2018-05-18	10.8500	10.9300	10.8190	10.8700	-0.184%	32,331	+0.184%
2018-05-17	10.7600	10.9000	10.7300	10.8900	+0.927%	22,658	0.000%
2018-05-16	10.8000	10.8500	10.7900	10.7900	+0.279%	5,357	+0.927%
2018-05-15	10.6500	10.8200	10.6500	10.7600	+0.843%	29,441	+1.208%
2018-05-14	10.7200	10.7200	10.6300	10.6700	-0.280%	17,602	+2.062%
2018-05-11	10.7700	10.8200	10.7000	10.7000	+0.187%	12,554	+1.776%
2018-05-10	10.7200	10.7500	10.6510	10.6800	-0.651%	119,935	+1.966%
2018-05-09	10.6500	10.7800	10.6458	10.7500	+0.561%	18,649	+1.302%
2018-05-08	10.6800	10.7000	10.6100	10.6900	+1.907%	17,049	+1.871%
2018-05-07	10.3200	10.4900	10.3200	10.4900	+1.157%	1,910	+3.813%
2018-05-04	10.1100	10.4100	10.1100	10.3700	+2.067%	2,133	+5.014%
2018-05-03	10.0400	10.2300	10.0400	10.1600	0.000%	2,384	+7.185%
2018-05-02	10.1601	10.2600	10.1100	10.1600	-0.196%	21,479	+7.185%
2018-05-01	10.1300	10.1800	9.9724	10.1800	+0.494%	4,850	+6.974%
2018-04-30	10.2900	10.2900	10.1300	10.1300	-1.074%	4,004	+7.502%
2018-04-27	10.1600	10.3600	10.1400	10.2400	+0.294%	26,193	+6.348%
2018-04-26	10.2500	10.2700	10.1900	10.2100	-0.584%	4,200	+6.660%
2018-04-25	10.2300	10.3500	10.1800	10.2700	+0.391%	3,161	+6.037%
2018-04-24	10.1900	10.2800	10.1100	10.2300	+0.590%	16,115	+6.452%
2018-04-23	10.1500	10.2200	10.0900	10.1700	-0.294%	16,850	+7.080%
2018-04-20	10.3200	10.3200	9.9200	10.2000	-0.971%	2,764	+6.765%
2018-04-19	10.0900	10.3150	10.0900	10.3000	+2.081%	9,647	+5.728%
2018-04-18	10.2000	10.2000	10.0900	10.0900	-0.689%	4,694	+7.929%
2018-04-17	10.2200	10.2700	10.0600	10.1600	-0.684%	3,268	+7.185%
2018-04-16	10.2600	10.3000	10.1800	10.2300	+0.393%	2,783	+6.452%
2018-04-13	10.5400	10.5400	10.1400	10.1900	-2.019%	16,191	+6.869%
2018-04-12	10.1400	10.4500	10.1400	10.4000	+2.463%	8,490	+4.712%
2018-04-11	10.2200	10.2750	10.1200	10.1500	-1.838%	24,743	+7.291%
2018-04-10	10.2200	10.3800	10.1700	10.3400	+1.672%	6,573	+5.319%
2018-04-09	10.2000	10.3400	10.1400	10.1700	0.000%	21,338	+7.080%
2018-04-06	10.4200	10.4400	10.1500	10.1700	-3.051%	5,015	+7.080%
2018-04-05	10.5600	10.7000	10.4000	10.4900	+0.479%	6,497	+3.813%
2018-04-04	10.3000	10.4700	10.3000	10.4400	+0.772%	7,679	+4.310%
2018-04-03	10.2300	10.3900	10.1769	10.3600	+1.569%	19,482	+5.116%
2018-04-02	10.3300	10.3300	10.0900	10.2000	-0.971%	7,974	+6.765%
2018-03-29	10.2900	10.4000	10.2800	10.3000	+0.783%	13,094	+5.728%
2018-03-28	10.2400	10.3200	10.1400	10.2200	0.000%	47,698	+6.556%
2018-03-27	10.4000	10.4000	10.2100	10.2200	-1.256%	28,684	+6.556%
2018-03-26	10.2500	10.4100	10.2200	10.3500	+1.970%	22,598	+5.217%
2018-03-23	10.4500	10.4900	10.1400	10.1500	-2.685%	13,883	+7.291%
2018-03-22	10.7300	10.7400	10.4300	10.4300	-3.247%	35,025	+4.410%
2018-03-21	10.8800	10.8800	10.7300	10.7800	-0.462%	15,637	+1.020%
2018-03-20	10.9000	10.9500	10.8300	10.8300	-0.276%	19,049	+0.554%
2018-03-19	10.9000	10.9600	10.7800	10.8600	-0.275%	27,659	+0.276%
2018-03-16	10.9900	11.0300	10.8600	10.8900	-0.548%	28,224	0.000%
2018-03-15	10.9100	10.9800	10.8000	10.9500	+0.459%	15,218	-0.548%
2018-03-14	11.1300	11.1300	10.8800	10.9000	-1.713%	22,725	-0.092%
2018-03-13	11.0900	11.0900	10.9400	11.0900	+0.181%	14,807	-1.803%
2018-03-12	11.2100	11.2100	11.0100	11.0700	-0.717%	11,901	-1.626%
2018-03-09	10.9500	11.1600	10.9400	11.1500	+2.576%	48,587	-2.332%
2018-03-08	11.0700	11.0700	10.8400	10.8700	-1.361%	23,172	+0.184%
2018-03-07	10.7900	11.0400	10.7900	11.0200	+1.754%	27,546	-1.180%
2018-03-06	10.7000	10.8800	10.6200	10.8300	+1.404%	117,380	+0.554%
2018-03-05	10.4900	10.7500	10.4100	10.6800	+1.425%	9,266	+1.966%
2018-03-02	10.3300	10.5400	10.1800	10.5300	+1.641%	8,242	+3.419%
2018-03-01	10.3500	10.4800	10.2400	10.3600	+0.097%	11,186	+5.116%
2018-02-28	10.5800	10.5800	10.3400	10.3500	-1.146%	16,201	+5.217%
2018-02-27	10.7300	10.7634	10.4500	10.4700	-1.690%	13,832	+4.011%
2018-02-26	10.6000	10.6600	10.5500	10.6500	+0.567%	7,203	+2.254%
2018-02-23	10.5500	10.6350	10.4600	10.5900	+0.953%	10,456	+2.833%
2018-02-22	10.5900	10.6000	10.4500	10.4900	-0.851%	12,807	+3.813%
2018-02-21	10.5300	10.7100	10.5200	10.5800	+0.858%	11,770	+2.930%
2018-02-20	10.5600	10.6900	10.4000	10.4900	-1.317%	37,739	+3.813%
2018-02-16	10.5200	10.6800	10.4000	10.6300	+0.950%	9,649	+2.446%
2018-02-15	10.4800	10.5800	10.3600	10.5300	+1.250%	35,082	+3.419%
2018-02-14	10.0100	10.4300	9.9500	10.4000	+1.761%	12,904	+4.712%
2018-02-13	10.1000	10.2700	10.1000	10.2200	+0.492%	6,550	+6.556%
2018-02-12	10.2500	10.2700	10.0800	10.1700	-0.196%	12,075	+7.080%
2018-02-09	10.1000	10.2600	9.9500	10.1900	+2.002%	64,182	+6.869%
2018-02-08	10.1500	10.1500	9.9700	9.9900	-0.893%	23,921	+9.009%
2018-02-07	10.0600	10.1800	9.9900	10.0800	+0.199%	38,689	+8.036%
2018-02-06	9.8700	10.2000	9.8700	10.0600	-0.198%	50,301	+8.250%
2018-02-05	10.3600	10.4300	10.0800	10.0800	-3.263%	34,609	+8.036%
2018-02-02	10.3800	10.5600	10.3500	10.4200	-0.478%	120,596	+4.511%
2018-02-01	10.3500	10.4700	10.2916	10.4700	+0.867%	218,283	+4.011%
2018-01-31	10.5100	10.5600	10.3800	10.3800	-1.518%	44,935	+4.913%
2018-01-30	10.5500	10.6300	10.4900	10.5400	0.000%	296,893	+3.321%
2018-01-29	10.5500	10.6300	10.5100	10.5400	-0.284%	156,582	+3.321%
2018-01-26	10.3300	10.9000	10.2600	10.5700	+2.522%	109,234	+3.027%
2018-01-25	10.4200	10.4200	10.2800	10.3100	-0.386%	40,853	+5.626%
2018-01-24	10.4600	10.4944	10.3400	10.3500	-0.289%	36,297	+5.217%
2018-01-23	10.3700	10.4200	10.3000	10.3800	+0.581%	36,540	+4.913%
2018-01-22	10.2900	10.3700	10.2760	10.3200	-0.290%	18,804	+5.523%
2018-01-19	10.2900	10.3500	10.2400	10.3500	+0.976%	125,875	+5.217%
2018-01-18	10.3300	10.4100	10.2400	10.2500	-0.678%	48,091	+6.244%
2018-01-17	10.3000	10.3200	10.1600	10.3200	+0.781%	66,962	+5.523%
2018-01-16	10.2000	10.3900	10.1900	10.2400	-0.871%	168,378	+6.348%
2018-01-12	10.2100	10.3300	10.1600	10.3300	+1.874%	33,108	+5.421%
2018-01-11	9.9300	10.1600	9.9300	10.1400	+2.424%	107,794	+7.396%
2018-01-10	9.8800	10.0000	9.8800	9.9000	+0.101%	91,717	+10.000%
2018-01-09	9.8000	9.9300	9.8000	9.8900	+1.540%	26,832	+10.111%
2018-01-08	9.6800	9.7600	9.6400	9.7400	+0.620%	10,878	+11.807%
2018-01-05	9.6500	9.7200	9.6000	9.6800	+0.938%	168,581	+12.500%
2018-01-04	9.5300	9.6300	9.3800	9.5900	+1.054%	100,431	+13.556%
2018-01-03	9.5400	9.5400	9.3800	9.4900	-0.315%	32,306	+14.752%
2018-01-02	9.4134	9.5400	9.4000	9.5200	+0.954%	48,158	+14.391%
2017-12-29	9.4900	9.4950	9.4300	9.4300	-0.317%	12,855	+15.483%
2017-12-28	9.4400	9.5500	9.4400	9.4600	0.000%	23,234	+15.116%
2017-12-27	9.4400	9.4700	9.3888	9.4600	0.000%	32,728	+15.116%
2017-12-26	9.4500	9.5200	9.4200	9.4600	0.000%	24,126	+15.116%
2017-12-22	9.4500	9.5100	9.4300	9.4600	-0.211%	18,496	+15.116%
2017-12-21	9.4400	9.5700	9.4400	9.4800	+0.530%	18,190	+14.873%
2017-12-20	9.4800	9.5100	9.3300	9.4300	-0.212%	45,732	+15.483%
2017-12-19	9.4800	9.6100	9.4300	9.4500	-0.526%	33,538	+15.238%
2017-12-18	9.7600	9.7600	9.4000	9.5000	-2.062%	145,238	+14.632%
2017-12-15	9.1000	9.7000	9.1000	9.7000	+6.946%	881,115	+12.268%
2017-12-14	9.1100	9.2200	9.0400	9.0700	-0.220%	119,169	+20.066%
2017-12-13	9.1000	9.2200	9.0701	9.0900	0.000%	303,935	+19.802%
2017-12-12	9.0400	9.1800	9.0400	9.0900	+0.442%	258,119	+19.802%
2017-12-11	9.1300	9.1500	9.0500	9.0500	-0.985%	36,593	+20.331%
2017-12-08	9.3900	9.3900	9.1300	9.1400	-2.036%	48,950	+19.147%
2017-12-07	9.2922	9.4700	9.2922	9.3300	-0.745%	15,013	+16.720%
2017-12-06	9.5000	9.5700	9.4000	9.4000	-1.468%	17,307	+15.851%
2017-12-05	9.5800	9.6500	9.5300	9.5400	-0.313%	62,811	+14.151%
2017-12-04	9.7100	9.8700	9.5700	9.5700	-0.520%	40,383	+13.793%
2017-12-01	9.6100	9.7200	9.2600	9.6200	+0.208%	107,832	+13.202%
2017-11-30	9.6600	9.8500	9.5801	9.6000	-0.518%	105,704	+13.438%
2017-11-29	9.5200	9.7100	9.5100	9.6500	+1.366%	442,441	+12.850%
2017-11-28	9.2600	9.5500	9.2600	9.5200	+3.254%	181,954	+14.391%
2017-11-27	9.3400	9.3500	9.1700	9.2200	-1.179%	220,942	+18.113%
2017-11-24	9.3800	9.4900	9.2700	9.3300	-0.533%	15,775	+16.720%
2017-11-22	9.4500	9.4800	9.3400	9.3800	-0.950%	412,763	+16.098%
2017-11-21	9.1500	9.9500	9.1300	9.4700	+3.272%	1,167,129	+14.995%
2017-11-20	9.1000	9.2500	9.0600	9.1700	+1.103%	2,640,173	+18.757%
2017-11-17	9.0000	9.2400	8.9800	9.0700	+4.373%	1,380,746	+20.066%
2017-11-16	8.5300	8.6900	8.5000	8.6900	+1.519%	7,427	+25.316%
2017-11-15	8.7400	8.7400	8.5000	8.5600	-1.835%	16,281	+27.220%
2017-11-14	8.6600	8.7300	8.6222	8.7200	+1.278%	988	+24.885%
2017-11-13	8.6400	8.6900	8.5600	8.6100	-0.577%	5,303	+26.481%
2017-11-10	8.5500	8.8900	8.5181	8.6600	+1.405%	16,649	+25.751%
2017-11-09	8.4400	8.5400	8.3100	8.5400	+0.117%	18,866	+27.518%
2017-11-08	8.4500	8.5700	8.3600	8.5300	-0.583%	9,491	+27.667%
2017-11-07	8.3900	8.5900	8.2700	8.5800	+1.659%	13,360	+26.923%
2017-11-06	8.4130	8.4800	8.3500	8.4400	-2.428%	5,163	+29.028%
2017-11-03	8.6949	8.7500	8.6500	8.6500	+0.116%	7,445	+25.896%
2017-11-02	8.5900	8.6600	8.4400	8.6400	+1.528%	3,613	+26.042%
2017-11-01	8.7050	8.7100	8.5000	8.5100	-2.296%	7,309	+27.967%
2017-10-31	8.6800	8.8600	8.6800	8.7100	-2.573%	4,039	+25.029%
2017-10-30	8.9600	8.9800	8.6594	8.9400	-0.556%	3,995	+21.812%
2017-10-27	9.0200	9.0499	8.9176	8.9900	-0.111%	4,204	+21.135%
2017-10-26	8.8300	9.0500	8.8300	9.0000	+1.124%	16,880	+21.000%
2017-10-25	9.0000	9.0000	8.6390	8.9000	-1.440%	6,889	+22.360%
2017-10-24	9.0000	9.1000	9.0000	9.0300	+0.333%	5,418	+20.598%
2017-10-23	8.9002	9.0000	8.8532	9.0000	+0.784%	17,283	+21.000%
2017-10-20	8.9200	8.9300	8.9200	8.9300	+0.337%	916	+21.948%
2017-10-19	8.6700	9.0000	8.6700	8.9000	+1.831%	11,900	+22.360%
2017-10-18	8.6100	8.7800	8.4700	8.7400	+0.807%	29,588	+24.600%
2017-10-17	8.5593	8.6900	8.5593	8.6700	-0.230%	869	+25.606%
2017-10-16	8.7300	8.7300	8.4600	8.6900	+0.462%	3,005	+25.316%
2017-10-13	8.5000	8.6500	8.5000	8.6500	+2.246%	12,087	+25.896%
2017-10-12	8.5800	8.6700	8.4600	8.4600	-1.284%	2,470	+28.723%
2017-10-11	8.5900	8.6000	8.5000	8.5700	+0.234%	16,273	+27.071%
2017-10-10	8.6000	8.6000	8.5500	8.5500	0.000%	783	+27.368%
2017-10-09	8.5700	8.6700	8.5500	8.5500	-1.156%	17,062	+27.368%
2017-10-06	8.7300	8.7300	8.5000	8.6500	+0.465%	4,287	+25.896%
2017-10-05	8.6400	8.6900	8.5900	8.6100	0.000%	1,181	+26.481%
2017-10-04	8.7000	8.7000	8.5600	8.6100	-1.034%	4,634	+26.481%
2017-10-03	8.7892	8.8900	8.7000	8.7000	-0.911%	4,331	+25.172%
2017-10-02	8.8340	8.8800	8.7700	8.7800	-0.341%	8,088	+24.032%
2017-09-29	8.8100	8.8900	8.7400	8.8100	-0.227%	7,894	+23.610%
2017-09-28	8.7900	8.8400	8.7202	8.8300	+0.914%	12,684	+23.330%
2017-09-27	8.6400	8.7650	8.6100	8.7500	+1.039%	14,010	+24.457%
2017-09-26	8.6100	8.7350	8.5101	8.6600	+0.464%	19,949	+25.751%
2017-09-25	8.7399	8.8481	8.6200	8.6200	-1.710%	21,523	+26.334%
2017-09-22	8.6799	8.7800	8.6799	8.7700	+0.805%	2,987	+24.173%
2017-09-21	8.7000	8.7150	8.6800	8.7000	+0.900%	7,148	+25.172%
2017-09-20	8.4400	8.6990	8.4105	8.6224	+2.161%	61,970	+26.299%
2017-09-19	8.4700	8.5000	8.3981	8.4400	+0.119%	5,473	+29.028%
2017-09-18	8.3400	8.5100	8.3006	8.4300	+1.200%	27,645	+29.181%
2017-09-15	8.1500	8.3500	8.1500	8.3300	+0.361%	24,954	+30.732%
2017-09-14	8.2500	8.3400	8.2100	8.3000	+0.728%	6,531	+31.205%
2017-09-13	8.0600	8.2500	8.0600	8.2400	+1.603%	7,200	+32.160%
2017-09-12	8.1900	8.2300	8.0700	8.1100	-0.856%	11,489	+34.279%
2017-09-11	7.9900	8.2200	7.9900	8.1800	+2.764%	26,776	+33.130%
2017-09-08	8.0600	8.2988	7.9500	7.9600	-1.363%	26,067	+36.809%
2017-09-07	8.2800	8.2800	8.0231	8.0700	-2.182%	20,746	+34.944%
2017-09-06	8.3800	8.3900	8.2500	8.2500	-0.841%	5,984	+32.000%
2017-09-05	8.3300	8.4500	8.2500	8.3200	-0.240%	10,569	+30.889%
2017-09-01	8.4800	8.5000	8.2800	8.3400	-0.120%	10,005	+30.576%
2017-08-31	8.4900	8.4900	8.2601	8.3500	-0.358%	37,284	+30.419%
2017-08-30	8.3900	8.4800	8.3028	8.3800	-0.475%	10,036	+29.952%
2017-08-29	8.2100	8.4400	8.2100	8.4200	+1.202%	14,504	+29.335%
2017-08-28	8.4500	8.4900	8.1800	8.3200	-1.070%	17,223	+30.889%
2017-08-25	8.3500	8.5000	8.2500	8.4100	+0.719%	57,857	+29.489%
2017-08-24	8.2400	8.3650	8.2000	8.3500	+1.213%	17,025	+30.419%
2017-08-23	8.1000	8.2500	8.1000	8.2499	+1.725%	75,318	+32.002%
2017-08-22	8.0400	8.2200	8.0000	8.1100	+0.871%	769,636	+34.279%
2017-08-21	8.0500	8.1000	8.0000	8.0400	-0.124%	18,150	+35.448%
2017-08-18	7.9800	8.1000	7.9748	8.0500	+0.751%	33,933	+35.280%
2017-08-17	7.9500	8.0600	7.9000	7.9900	+0.125%	18,133	+36.295%
2017-08-16	7.9388	7.9900	7.9000	7.9800	+0.377%	2,111	+36.466%
2017-08-15	7.9500	7.9900	7.9101	7.9500	0.000%	280,703	+36.981%
2017-08-14	7.7500	7.9550	7.7490	7.9500	+3.516%	51,093	+36.981%
2017-08-11	7.8200	7.8200	7.6200	7.6800	-1.665%	74,480	+41.797%
2017-08-10	7.8784	7.8784	7.7500	7.8100	-1.139%	6,110	+39.437%
2017-08-09	7.0500	7.9900	7.0500	7.9000	-0.378%	60,173	+37.848%
2017-08-08	7.9300	7.9600	7.8800	7.9300	-0.252%	5,802	+37.327%
2017-08-07	7.8499	7.9600	7.7300	7.9500	+0.760%	8,732	+36.981%
2017-08-04	7.8500	7.8900	7.7800	7.8900	+0.510%	1,297	+38.023%
2017-08-03	7.8500	7.9899	7.8500	7.8500	-1.134%	112,270	+38.726%
2017-08-02	7.9200	7.9799	7.7200	7.9400	+1.146%	1,056	+37.154%
2017-08-01	7.8848	7.9900	7.8400	7.8500	-1.258%	1,706	+38.726%
2017-07-31	7.9400	7.9500	7.8189	7.9500	+0.633%	2,037	+36.981%
2017-07-28	7.7800	7.9000	7.7800	7.9000	+1.282%	9,281	+37.848%
2017-07-27	7.5500	7.8400	7.5500	7.8000	+0.257%	8,423	+39.615%
2017-07-26	7.7900	7.8000	7.7200	7.7800	+0.258%	36,997	+39.974%
2017-07-25	7.8500	7.9900	7.7600	7.7600	-1.020%	9,754	+40.335%
2017-07-24	7.9000	7.9000	7.8300	7.8400	+0.128%	2,218	+38.903%
2017-07-21	7.7850	7.8300	7.7700	7.8300	-0.760%	30,090	+39.080%
2017-07-20	7.8000	7.8900	7.7600	7.8900	+0.895%	3,238	+38.023%
2017-07-19	7.9100	7.9100	7.8000	7.8200	-0.382%	2,415	+39.258%
2017-07-18	7.8900	7.8900	7.7600	7.8500	+0.191%	20,865	+38.726%
2017-07-17	7.6450	8.0000	7.2856	7.8350	+0.578%	17,803	+38.992%
2017-07-14	7.8300	7.8300	7.7500	7.7900	-0.511%	3,348	+39.795%
2017-07-13	7.9800	7.9800	7.8000	7.8300	0.000%	12,553	+39.080%
2017-07-12	7.8068	7.8597	7.7250	7.8300	+0.643%	9,002	+39.080%
2017-07-11	7.9000	7.9000	7.7800	7.7800	-1.643%	4,174	+39.974%
2017-07-10	7.9200	7.9600	7.9100	7.9100	+0.508%	850	+37.674%
2017-07-07	7.7500	7.8700	7.7500	7.8700	+1.680%	1,015	+38.374%
2017-07-06	7.9900	8.0000	7.7400	7.7400	-2.149%	5,987	+40.698%
2017-07-05	8.0100	8.1500	7.8901	7.9100	-2.826%	24,820	+37.674%
2017-07-03	7.9400	8.1854	7.9100	8.1400	+3.827%	10,843	+33.784%
2017-06-30	7.9300	7.9300	7.7500	7.8400	-0.634%	14,579	+38.903%
2017-06-29	7.9300	7.9900	7.7900	7.8900	+0.254%	29,678	+38.023%
2017-06-28	7.9000	7.9800	7.7600	7.8700	-1.625%	13,521	+38.374%
2017-06-27	8.0400	8.0500	7.9400	8.0000	+1.138%	12,327	+36.125%
2017-06-26	7.7326	7.9100	7.7300	7.9100	+1.410%	75,337	+37.674%
2017-06-23	7.8700	8.0200	7.7300	7.8000	+0.925%	46,588	+39.615%
2017-06-22	7.9100	8.0500	7.7285	7.7285	-2.541%	8,367	+40.907%
2017-06-21	7.8400	8.0500	7.6877	7.9300	+2.059%	69,138	+37.327%
2017-06-20	7.7800	7.7820	7.7600	7.7700	0.000%	2,081	+40.154%
2017-06-19	7.7800	7.8800	7.6100	7.7700	+1.436%	1,974	+40.154%
2017-06-16	7.7900	8.0250	7.6600	7.6600	-1.416%	8,018	+42.167%
2017-06-15	7.6600	7.7700	7.5800	7.7700	+1.969%	6,335	+40.154%
2017-06-14	7.6600	7.8400	7.6000	7.6200	-0.652%	4,511	+42.913%
2017-06-13	7.6200	7.7000	7.6000	7.6700	+0.788%	11,525	+41.982%
2017-06-12	7.5900	7.6499	7.5879	7.6100	-0.393%	8,818	+43.101%
2017-06-09	7.5400	7.6400	7.5400	7.6400	+0.132%	4,671	+42.539%
2017-06-08	7.2719	7.6299	7.2719	7.6299	+2.004%	23,641	+42.728%
2017-06-07	7.5800	7.5800	7.4191	7.4800	-1.708%	9,577	+45.588%
2017-06-06	7.6687	7.6687	7.5000	7.6100	-0.523%	8,107	+43.101%
2017-06-05	7.6800	7.6800	7.6500	7.6500	-0.649%	14,588	+42.353%
2017-06-02	7.4500	7.7000	7.3083	7.7000	+3.495%	14,763	+41.429%
2017-06-01	7.5200	7.6700	7.4400	7.4400	-1.195%	3,563	+46.371%
2017-05-31	7.6900	7.7200	7.4286	7.5300	-2.587%	7,598	+44.622%
2017-05-30	7.6900	7.7300	7.5500	7.7300	+0.914%	4,022	+40.880%
2017-05-26	7.5076	7.6600	7.5000	7.6600	-0.260%	7,985	+42.167%
2017-05-25	7.6101	7.6800	7.3100	7.6800	+1.053%	8,056	+41.797%
2017-05-24	7.6300	7.6300	7.6000	7.6000	-0.654%	3,701	+43.289%
2017-05-23	7.6900	7.7900	7.6300	7.6500	-2.423%	6,902	+42.353%
2017-05-22	7.8196	7.8500	7.6600	7.8400	0.000%	1,637	+38.903%
2017-05-19	7.8400	7.8400	7.8400	7.8400	+1.818%	221	+38.903%
2017-05-18	7.7500	7.7500	7.7000	7.7000	-1.408%	16,453	+41.429%
2017-05-17	7.9001	7.9900	7.8000	7.8100	-2.375%	11,387	+39.437%
2017-05-16	7.8836	8.0899	7.8836	8.0000	+2.696%	14,486	+36.125%
2017-05-15	7.6692	7.7900	7.6692	7.7900	-0.256%	9,046	+39.795%
2017-05-12	7.6000	7.8100	7.6000	7.8100	+1.958%	1,864	+39.437%
2017-05-11	7.6301	7.8600	7.6301	7.6600	-0.390%	2,594	+42.167%
2017-05-10	7.7500	7.7700	7.6477	7.6900	-0.259%	5,706	+41.612%
2017-05-09	7.7697	7.7697	7.7000	7.7100	-0.772%	3,795	+41.245%
2017-05-08	7.7000	7.8190	7.6900	7.7700	-0.257%	7,079	+40.154%
2017-05-05	7.5500	7.9000	7.5500	7.7900	+0.646%	3,956	+39.795%
2017-05-04	7.6664	7.7800	7.5988	7.7400	-0.258%	6,819	+40.698%
2017-05-03	7.6900	7.7800	7.6610	7.7600	0.000%	9,460	+40.335%
2017-05-02	7.7400	7.8400	7.7200	7.7600	-0.767%	5,831	+40.335%
2017-05-01	7.8200	7.8200	7.6600	7.8200	+0.644%	6,090	+39.258%
2017-04-28	7.6800	7.9400	7.6300	7.7700	+1.040%	12,654	+40.154%
2017-04-27	7.5000	7.7900	7.5000	7.6900	+0.919%	11,820	+41.612%
2017-04-26	8.1000	8.1000	7.4900	7.6200	-7.073%	20,811	+42.913%
2017-04-25	8.2600	8.2600	8.1900	8.2000	+0.122%	13,105	+32.805%
2017-04-24	8.1500	8.3500	7.9400	8.1900	+2.503%	35,104	+32.967%
2017-04-21	8.0300	8.1000	7.9200	7.9900	+0.251%	24,358	+36.295%
2017-04-20	7.9089	8.0000	7.8500	7.9700	+1.014%	29,162	+36.637%
2017-04-19	7.9500	7.9500	7.8700	7.8900	+0.254%	9,131	+38.023%
2017-04-18	7.6900	7.8750	7.6600	7.8700	+0.768%	21,591	+38.374%
2017-04-17	7.6000	7.8100	7.5894	7.8100	+2.763%	8,793	+39.437%
2017-04-13	7.6200	7.6300	7.4859	7.6000	-0.262%	25,348	+43.289%
2017-04-12	7.6000	7.6200	7.6000	7.6200	+0.395%	11,456	+42.913%
2017-04-11	7.5000	7.6200	7.5000	7.5900	+1.200%	17,630	+43.478%
2017-04-10	7.5000	7.5400	7.4700	7.5000	-1.186%	39,029	+45.200%
2017-04-07	7.5500	7.5900	7.4800	7.5900	-0.402%	5,882	+43.478%
2017-04-06	7.9413	7.9413	7.5501	7.6206	+0.139%	7,058	+42.902%
2017-04-05	7.6000	7.7639	7.6000	7.6100	+0.795%	10,541	+43.101%
2017-04-04	7.6700	7.7200	7.5400	7.5500	0.000%	5,625	+44.238%
2017-04-03	7.5654	7.6000	7.5500	7.5500	-0.919%	2,780	+44.238%
2017-03-31	7.6700	7.7400	7.6200	7.6200	-1.295%	1,127	+42.913%
2017-03-30	7.8900	7.8900	7.6000	7.7200	-2.278%	7,533	+41.062%
2017-03-29	7.7310	8.0500	7.5600	7.9000	+1.023%	19,731	+37.848%
2017-03-28	7.6100	8.2700	7.6100	7.8200	+0.903%	32,625	+39.258%
2017-03-27	7.5200	7.7600	7.4100	7.7500	+0.911%	30,674	+40.516%
2017-03-24	7.6800	7.6800	7.6800	7.6800	-0.260%	182	+41.797%
2017-03-23	7.4600	7.7100	7.3510	7.7000	+2.530%	5,611	+41.429%
2017-03-22	7.8916	7.8916	7.4700	7.5100	-3.319%	2,334	+45.007%
2017-03-21	7.9500	7.9500	7.7500	7.7678	-1.284%	4,495	+40.194%
2017-03-20	7.8900	7.9000	7.8688	7.8688	-0.142%	3,070	+38.395%
2017-03-17	7.8500	7.9300	7.8000	7.8800	+0.510%	9,822	+38.198%
2017-03-16	7.8000	7.8500	7.7600	7.8400	+1.161%	2,206	+38.903%
2017-03-15	7.7600	7.8500	7.7500	7.7500	-1.022%	2,498	+40.516%
2017-03-14	7.8417	7.9100	7.7600	7.8300	-0.128%	2,297	+39.080%
2017-03-13	7.9000	7.9400	7.7885	7.8400	0.000%	2,023	+38.903%
2017-03-10	7.7900	7.8500	6.9000	7.8400	+1.031%	36,462	+38.903%
2017-03-09	7.5593	7.8300	7.5593	7.7600	+5.149%	11,295	+40.335%
2017-03-08	7.3600	7.4600	7.3392	7.3800	+0.958%	9,453	+47.561%
2017-03-07	7.6400	7.6400	7.2000	7.3100	-4.818%	28,608	+48.974%
2017-03-06	7.8661	7.8784	7.6200	7.6800	-0.518%	5,240	+41.797%
2017-03-03	7.7700	7.9200	7.6203	7.7200	+0.130%	4,780	+41.062%
2017-03-02	7.8400	7.8400	7.6800	7.7100	-2.157%	4,205	+41.245%
2017-03-01	7.8500	7.9000	7.8442	7.8800	+0.767%	17,778	+38.198%
2017-02-28	7.7874	8.0022	7.7400	7.8200	-1.013%	16,698	+39.258%
2017-02-27	7.7200	7.9000	7.6400	7.9000	+1.935%	19,086	+37.848%
2017-02-24	7.6700	7.8900	7.6300	7.7500	-0.641%	11,296	+40.516%
2017-02-23	7.6200	7.9560	7.5400	7.8000	+3.175%	26,636	+39.615%
2017-02-22	7.6100	7.8400	7.5300	7.5600	-1.434%	3,300	+44.048%
2017-02-21	7.6700	7.7500	7.5101	7.6700	+0.393%	4,246	+41.982%
2017-02-17	7.7400	7.8500	7.5100	7.6400	-1.036%	15,165	+42.539%
2017-02-16	7.7800	7.8100	7.7200	7.7200	-1.026%	6,159	+41.062%
2017-02-15	7.8000	7.8100	7.7500	7.8000	+0.645%	4,690	+39.615%
2017-02-14	7.6100	7.7900	7.6100	7.7500	+2.386%	10,639	+40.516%
2017-02-13	7.6500	7.7400	7.4913	7.5694	-0.794%	28,864	+43.869%
2017-02-10	7.5000	7.6500	7.4700	7.6300	+2.005%	15,469	+42.726%
2017-02-09	7.4900	7.5000	7.4800	7.4800	+0.403%	2,114	+45.588%
2017-02-08	7.5817	7.6250	7.4500	7.4500	-2.614%	7,702	+46.174%
2017-02-07	7.6692	7.7500	7.6100	7.6500	+0.658%	25,164	+42.353%
2017-02-06	7.5100	7.6851	7.4800	7.6000	+1.333%	28,431	+43.289%
2017-02-03	7.4235	7.5000	7.4235	7.5000	+1.764%	3,426	+45.200%
2017-02-02	7.3500	7.3800	7.3000	7.3700	+0.546%	7,832	+47.761%
2017-02-01	7.3000	7.4300	7.3000	7.3300	+1.453%	2,550	+48.568%
2017-01-31	7.2000	7.2700	7.2000	7.2250	+0.208%	5,031	+50.727%
2017-01-30	7.2800	7.2800	7.0700	7.2100	-0.414%	9,260	+51.040%
2017-01-27	7.4500	7.4500	7.2400	7.2400	-2.819%	14,982	+50.414%
2017-01-26	7.4900	7.4900	7.4000	7.4500	+0.812%	4,559	+46.174%
2017-01-25	7.4200	7.4352	7.2600	7.3900	+2.213%	12,532	+47.361%
2017-01-24	7.2100	7.6000	7.2100	7.2300	-1.633%	3,800	+50.622%
2017-01-23	7.3700	7.4099	7.1900	7.3500	+0.136%	12,355	+48.163%
2017-01-20	7.2500	7.4700	7.2500	7.3400	+1.521%	3,900	+48.365%
2017-01-19	7.4900	7.4900	7.1800	7.2300	-2.953%	9,836	+50.622%
2017-01-18	7.1900	7.5100	7.1800	7.4500	+4.050%	14,639	+46.174%
2017-01-17	7.2400	7.5100	7.1500	7.1600	-2.319%	19,413	+52.095%
2017-01-13	7.3100	7.4500	7.2000	7.3300	+0.137%	10,483	+48.568%
2017-01-12	7.4800	7.4800	7.3080	7.3200	-2.530%	9,529	+48.770%
2017-01-11	7.5100	7.5500	7.4400	7.5100	+0.805%	20,099	+45.007%
2017-01-10	7.3900	7.5100	7.2000	7.4500	+0.540%	29,766	+46.174%
2017-01-09	7.4100	7.4700	7.3088	7.4100	+0.881%	32,261	+46.964%
2017-01-06	7.1600	7.6400	7.1600	7.3453	+2.731%	123,115	+48.258%
2017-01-05	6.9831	7.1600	6.9700	7.1500	+3.473%	9,731	+52.308%
2017-01-04	6.9150	6.9767	6.8400	6.9100	+1.767%	60,345	+57.598%
2017-01-03	6.9324	6.9324	6.7600	6.7900	-0.147%	8,915	+60.383%
2016-12-30	6.8250	6.8400	6.7600	6.8000	+1.644%	15,425	+60.147%
2016-12-29	6.8000	6.9600	6.6800	6.6900	-2.193%	60,621	+62.780%
2016-12-28	7.0100	7.1050	6.6300	6.8400	-2.425%	34,083	+59.211%
2016-12-27	7.2100	7.2500	7.0100	7.0100	-1.545%	37,926	+55.350%
2016-12-23	7.2500	7.2500	7.0800	7.1200	+0.141%	17,567	+52.949%
2016-12-22	7.2000	7.2500	7.0671	7.1100	-0.698%	13,325	+53.165%
2016-12-21	7.1700	7.3458	7.0500	7.1600	+0.703%	15,918	+52.095%
2016-12-20	7.2000	7.2000	7.1100	7.1100	-0.975%	1,045	+53.165%
2016-12-19	7.1700	7.1800	7.0300	7.1800	+1.127%	755	+51.671%
2016-12-16	7.1900	7.2000	7.0000	7.1000	-0.978%	14,586	+53.380%
2016-12-15	7.1600	7.2000	7.1200	7.1701	+1.130%	15,812	+51.881%
2016-12-14	7.2000	7.2000	7.0900	7.0900	-1.528%	2,223	+53.597%
2016-12-13	7.1863	7.2200	7.1000	7.2000	+0.699%	2,224	+51.250%
2016-12-12	7.1100	7.2013	7.0200	7.1500	+0.421%	5,706	+52.308%
2016-12-09	6.9400	7.2000	6.9310	7.1200	+2.006%	41,426	+52.949%
2016-12-08	6.9900	7.0900	6.9500	6.9800	+0.432%	14,169	+56.017%
2016-12-07	6.9000	7.0000	6.9000	6.9500	+0.579%	2,960	+56.691%
2016-12-06	6.8800	6.9700	6.7300	6.9100	+1.767%	5,253	+57.598%