Dark

AFSI
AmTrust Financial Services Inc
stock NASDAQ

Inactive

Nov 29, 2018 8:19:00 AM EST

14.76USD+0.068%(+0.01)17,695,453

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
2018-11-28	14.7500	14.7700	14.7500	14.750	+5.432%	17,695,453	0.000%
2018-11-27	14.0000	14.0900	13.9750	13.990	-0.214%	1,154,125	+5.432%
2018-11-26	14.0300	14.0750	13.9900	14.020	+0.286%	738,538	+5.207%
2018-11-23	13.9500	14.0200	13.9500	13.980	-0.143%	344,109	+5.508%
2018-11-21	14.0200	14.0200	13.9200	14.000	+0.071%	534,426	+5.357%
2018-11-20	14.0700	14.1900	13.9800	13.990	-0.710%	731,493	+5.432%
2018-11-19	14.0400	14.1900	14.0000	14.090	+0.428%	562,032	+4.684%
2018-11-16	14.0800	14.1000	13.9700	14.030	-0.567%	870,504	+5.132%
2018-11-15	14.1200	14.1500	14.0000	14.110	-0.283%	734,496	+4.536%
2018-11-14	14.1400	14.2100	14.1100	14.150	-0.071%	590,102	+4.240%
2018-11-13	14.3000	14.3600	14.1300	14.160	-0.701%	1,454,035	+4.167%
2018-11-12	14.2500	14.4600	14.2500	14.260	0.000%	527,845	+3.436%
2018-11-09	14.2500	14.2900	14.2450	14.260	-0.070%	451,247	+3.436%
2018-11-08	14.3200	14.3400	14.2500	14.270	-0.488%	291,853	+3.364%
2018-11-07	14.3800	14.3900	14.3100	14.340	-0.347%	268,708	+2.859%
2018-11-06	14.3900	14.4000	14.3600	14.390	0.000%	111,618	+2.502%
2018-11-05	14.3600	14.4600	14.3500	14.390	-0.069%	222,500	+2.502%
2018-11-02	14.4100	14.4300	14.3700	14.400	0.000%	250,643	+2.431%
2018-11-01	14.3700	14.4400	14.3300	14.400	+0.418%	271,386	+2.431%
2018-10-31	14.4000	14.4100	14.3400	14.340	-0.209%	325,774	+2.859%
2018-10-30	14.2700	14.4100	14.2700	14.370	+0.630%	295,048	+2.644%
2018-10-29	14.2800	14.3300	14.1900	14.280	+0.140%	415,091	+3.291%
2018-10-26	14.2700	14.3497	14.2300	14.260	-0.070%	405,188	+3.436%
2018-10-25	14.3000	14.3200	14.2500	14.270	+0.070%	502,586	+3.364%
2018-10-24	14.2900	14.3900	14.1800	14.260	+0.352%	521,525	+3.436%
2018-10-23	14.2100	14.3500	13.7900	14.210	-0.560%	715,364	+3.800%
2018-10-22	14.3000	14.3600	14.2700	14.290	-0.070%	141,819	+3.219%
2018-10-19	14.3000	14.3500	14.2800	14.300	-0.625%	354,152	+3.147%
2018-10-18	14.4000	14.4500	14.2501	14.390	-0.346%	608,011	+2.502%
2018-10-17	14.3900	14.4600	14.3300	14.440	+0.278%	579,987	+2.147%
2018-10-16	14.4000	14.4400	14.3400	14.400	0.000%	722,856	+2.431%
2018-10-15	14.3200	14.4000	14.2600	14.400	+0.139%	547,797	+2.431%
2018-10-12	14.4100	14.4250	14.3050	14.380	+0.070%	848,135	+2.573%
2018-10-11	14.2500	14.4600	14.2500	14.370	+0.771%	768,706	+2.644%
2018-10-10	14.3300	14.5000	14.2550	14.260	-0.488%	440,610	+3.436%
2018-10-09	14.2600	14.3900	14.2600	14.330	+0.280%	644,063	+2.931%
2018-10-08	14.3200	14.3350	14.2400	14.290	-0.279%	303,624	+3.219%
2018-10-05	14.3100	14.3800	14.2600	14.330	-0.209%	426,904	+2.931%
2018-10-04	14.3500	14.3900	14.0100	14.360	-0.139%	314,330	+2.716%
2018-10-03	14.4100	14.4500	14.2100	14.380	-0.208%	777,927	+2.573%
2018-10-02	14.4500	14.5200	14.4000	14.410	0.000%	432,736	+2.359%
2018-10-01	14.5600	14.6200	14.3750	14.410	-0.758%	677,362	+2.359%
2018-09-28	14.5200	14.6300	14.4700	14.520	+0.138%	533,802	+1.584%
2018-09-27	14.6500	14.6600	14.4800	14.500	-0.956%	839,221	+1.724%
2018-09-26	14.5400	14.6600	14.5400	14.640	+0.068%	649,066	+0.751%
2018-09-25	14.5900	14.6550	14.5000	14.630	+0.205%	722,573	+0.820%
2018-09-24	14.6000	14.6400	14.5450	14.600	0.000%	438,640	+1.027%
2018-09-21	14.6000	14.6200	14.5900	14.600	-0.068%	977,870	+1.027%
2018-09-20	14.6000	14.6600	14.5800	14.610	-0.068%	475,449	+0.958%
2018-09-19	14.5200	14.6400	14.5200	14.620	+0.274%	472,130	+0.889%
2018-09-18	14.4700	14.6000	14.4200	14.580	+0.586%	479,145	+1.166%
2018-09-17	14.4700	14.5200	14.4500	14.495	+0.173%	244,154	+1.759%
2018-09-14	14.5200	14.5300	14.4700	14.470	-0.344%	228,395	+1.935%
2018-09-13	14.5100	14.5350	14.4400	14.520	+0.415%	198,503	+1.584%
2018-09-12	14.5200	14.5500	14.4600	14.460	-0.482%	351,970	+2.006%
2018-09-11	14.4900	14.5450	14.4800	14.530	+0.276%	266,076	+1.514%
2018-09-10	14.5300	14.5300	14.4550	14.490	-0.412%	289,290	+1.794%
2018-09-07	14.6000	14.6300	14.5300	14.550	-0.342%	310,822	+1.375%
2018-09-06	14.5600	14.6200	14.5600	14.600	-0.068%	263,604	+1.027%
2018-09-05	14.6000	14.6500	14.4600	14.610	-0.171%	284,378	+0.958%
2018-09-04	14.5400	14.6700	14.5200	14.635	+0.653%	491,923	+0.786%
2018-08-31	14.5700	14.5800	14.5100	14.540	-0.274%	278,723	+1.444%
2018-08-30	14.5000	14.5800	14.5000	14.580	+0.206%	405,815	+1.166%
2018-08-29	14.4900	14.5650	14.4700	14.550	+0.553%	249,133	+1.375%
2018-08-28	14.5000	14.5100	14.4600	14.470	-0.276%	274,237	+1.935%
2018-08-27	14.5200	14.6100	14.4950	14.510	-0.069%	423,603	+1.654%
2018-08-24	14.4900	14.5200	14.4250	14.520	+0.415%	228,645	+1.584%
2018-08-23	14.4900	14.5100	14.4500	14.460	-0.276%	280,210	+2.006%
2018-08-22	14.5100	14.5500	14.4800	14.500	0.000%	355,506	+1.724%
2018-08-21	14.5000	14.5700	14.4800	14.500	-0.069%	561,025	+1.724%
2018-08-20	14.5000	14.5600	14.4750	14.510	+0.276%	256,127	+1.654%
2018-08-17	14.4900	14.5300	14.4500	14.470	-0.207%	416,906	+1.935%
2018-08-16	14.5600	14.5900	14.4050	14.500	-0.206%	619,191	+1.724%
2018-08-15	14.5000	14.5700	14.4800	14.530	-0.206%	329,697	+1.514%
2018-08-14	14.5000	14.5800	14.4800	14.560	+0.414%	304,341	+1.305%
2018-08-13	14.4600	14.5600	14.4300	14.500	+0.207%	360,157	+1.724%
2018-08-10	14.3700	14.5300	14.3550	14.470	+0.696%	802,877	+1.935%
2018-08-09	14.5700	14.6500	14.3570	14.370	-1.440%	1,007,181	+2.644%
2018-08-08	14.5800	14.5900	14.5600	14.580	+0.069%	213,960	+1.166%
2018-08-07	14.5500	14.6000	14.5200	14.570	+0.275%	445,570	+1.235%
2018-08-06	14.5200	14.5500	14.5200	14.530	0.000%	219,782	+1.514%
2018-08-03	14.5100	14.5400	14.4800	14.530	0.000%	510,171	+1.514%
2018-08-02	14.5200	14.5400	14.5150	14.530	0.000%	533,438	+1.514%
2018-08-01	14.4800	14.5600	14.4800	14.530	+0.345%	479,000	+1.514%
2018-07-31	14.6200	14.6500	14.4800	14.480	-0.958%	1,180,025	+1.865%
2018-07-30	14.6100	14.6500	14.5900	14.620	-0.137%	823,836	+0.889%
2018-07-27	14.6300	14.6900	14.6300	14.640	+0.137%	420,404	+0.751%
2018-07-26	14.6100	14.6800	14.6100	14.620	-0.068%	470,538	+0.889%
2018-07-25	14.5800	14.6500	14.5600	14.630	0.000%	302,992	+0.820%
2018-07-24	14.6200	14.6400	14.6050	14.630	-0.068%	369,519	+0.820%
2018-07-23	14.5600	14.6400	14.5600	14.640	+0.549%	438,024	+0.751%
2018-07-20	14.5600	14.6000	14.5600	14.560	0.000%	358,309	+1.305%
2018-07-19	14.5900	14.5900	14.5500	14.560	-0.137%	429,863	+1.305%
2018-07-18	14.5900	14.6500	14.5700	14.580	-0.205%	447,093	+1.166%
2018-07-17	14.5600	14.6300	14.5400	14.610	+0.275%	510,248	+0.958%
2018-07-16	14.5300	14.5700	14.5300	14.570	+0.206%	820,159	+1.235%
2018-07-13	14.5500	14.5900	14.5100	14.540	-0.274%	670,475	+1.444%
2018-07-12	14.5200	14.5900	14.4800	14.580	+0.552%	577,687	+1.166%
2018-07-11	14.4900	14.5200	14.4100	14.500	-0.069%	1,078,938	+1.724%
2018-07-10	14.5600	14.5800	14.4800	14.510	-0.343%	1,746,631	+1.654%
2018-07-09	14.5900	14.6000	14.5500	14.560	-0.206%	1,122,077	+1.305%
2018-07-06	14.5800	14.6000	14.5400	14.590	+0.069%	1,162,601	+1.097%
2018-07-05	14.5800	14.6000	14.5800	14.580	0.000%	727,768	+1.166%
2018-07-03	14.6000	14.6100	14.5800	14.580	-0.137%	302,224	+1.166%
2018-07-02	14.5600	14.6800	14.5500	14.600	+0.206%	1,118,619	+1.027%
2018-06-29	14.5600	14.6400	14.5500	14.570	+0.069%	1,962,934	+1.235%
2018-06-28	14.5500	14.5800	14.5400	14.560	0.000%	1,572,496	+1.305%
2018-06-27	14.5400	14.5800	14.5335	14.560	+0.206%	1,206,957	+1.305%
2018-06-26	14.5200	14.5500	14.5100	14.530	+0.138%	1,185,447	+1.514%
2018-06-25	14.5600	14.5800	14.4900	14.510	-0.343%	2,485,303	+1.654%
2018-06-22	14.6200	14.6300	14.5300	14.560	-0.206%	4,845,806	+1.305%
2018-06-21	14.6500	14.7000	14.5900	14.590	-0.681%	1,323,901	+1.097%
2018-06-20	14.6800	14.7000	14.6400	14.690	+0.068%	892,945	+0.408%
2018-06-19	14.6900	14.7400	14.6400	14.680	-0.339%	1,625,490	+0.477%
2018-06-18	14.5700	14.7450	14.5500	14.730	+0.890%	2,429,012	+0.136%
2018-06-15	14.6000	14.6600	14.5500	14.600	0.000%	2,768,512	+1.027%
2018-06-14	14.5900	14.6550	14.5700	14.600	+0.137%	1,019,583	+1.027%
2018-06-13	14.6500	14.6500	14.5600	14.580	-0.342%	832,534	+1.166%
2018-06-12	14.5500	14.6400	14.5500	14.630	+0.550%	1,706,803	+0.820%
2018-06-11	14.5600	14.6000	14.5300	14.550	-0.137%	1,090,884	+1.375%
2018-06-08	14.5600	14.6400	14.5400	14.570	+0.069%	1,368,786	+1.235%
2018-06-07	14.4800	14.5700	14.4700	14.560	+3.262%	4,132,307	+1.305%
2018-06-06	13.7900	14.1100	13.7600	14.100	+2.174%	1,247,265	+4.610%
2018-06-05	13.5400	13.8050	13.5400	13.800	+2.071%	3,373,781	+6.884%
2018-06-04	13.4000	13.8600	13.4000	13.520	+1.122%	3,364,199	+9.098%
2018-06-01	13.3700	13.3900	13.1900	13.370	+0.075%	873,336	+10.322%
2018-05-31	13.2700	13.4700	13.2400	13.360	+0.678%	1,864,279	+10.404%
2018-05-30	13.3800	13.5000	13.2400	13.270	-0.450%	1,534,051	+11.153%
2018-05-29	13.5500	13.6100	13.2500	13.330	-2.273%	1,604,584	+10.653%
2018-05-25	13.8200	13.9350	13.6300	13.640	-0.583%	1,022,285	+8.138%
2018-05-24	13.7600	13.7800	13.6000	13.720	-0.291%	4,791,478	+7.507%
2018-05-23	13.8100	13.8500	13.6200	13.760	-0.073%	990,018	+7.195%
2018-05-22	13.8400	13.8800	13.7400	13.770	-0.506%	1,885,032	+7.117%
2018-05-21	13.7500	14.3200	13.7500	13.840	+0.581%	4,016,193	+6.575%
2018-05-18	13.9000	14.0000	13.5800	13.760	+2.457%	8,262,937	+7.195%
2018-05-17	13.3200	13.5200	13.2900	13.430	+0.599%	2,995,717	+9.829%
2018-05-16	13.3000	13.3500	13.2500	13.350	+0.451%	868,784	+10.487%
2018-05-15	13.3000	13.3200	13.1700	13.290	+0.302%	1,147,478	+10.986%
2018-05-14	13.3300	13.3400	13.2200	13.250	-0.526%	974,161	+11.321%
2018-05-11	13.3000	13.4300	13.2500	13.320	+0.150%	1,045,907	+10.736%
2018-05-10	13.2400	13.3300	13.2200	13.300	+0.377%	1,201,032	+10.902%
2018-05-09	13.2000	13.2600	13.1508	13.250	0.000%	1,000,420	+11.321%
2018-05-08	13.2300	13.2800	13.1750	13.250	+0.379%	3,170,234	+11.321%
2018-05-07	13.0600	13.2000	12.9400	13.200	+1.227%	4,056,953	+11.742%
2018-05-04	13.0100	13.0900	12.9500	13.040	-0.077%	2,434,673	+13.113%
2018-05-03	13.0500	13.0700	12.8900	13.050	0.000%	2,412,103	+13.027%
2018-05-02	13.0300	13.1400	12.9950	13.050	0.000%	5,178,062	+13.027%
2018-05-01	12.9100	13.0800	12.9000	13.050	+1.241%	2,887,630	+13.027%
2018-04-30	12.8600	12.9300	12.8100	12.890	+0.311%	470,652	+14.430%
2018-04-27	12.8000	12.8866	12.7600	12.850	+0.391%	1,024,901	+14.786%
2018-04-26	12.6700	12.8800	12.5800	12.800	+1.026%	870,831	+15.234%
2018-04-25	12.5100	12.7050	12.5100	12.670	+1.198%	543,721	+16.417%
2018-04-24	12.7000	12.7300	12.4500	12.520	-0.871%	1,223,628	+17.812%
2018-04-23	12.6800	12.6800	12.5700	12.630	-0.079%	1,043,365	+16.785%
2018-04-20	12.5800	12.7000	12.5700	12.640	+0.397%	400,157	+16.693%
2018-04-19	12.5600	12.6700	12.5600	12.590	+0.159%	701,628	+17.156%
2018-04-18	12.5200	12.6400	12.5200	12.570	+0.641%	526,012	+17.343%
2018-04-17	12.6300	12.6300	12.4800	12.490	-0.794%	1,071,332	+18.094%
2018-04-16	12.5700	12.7108	12.5400	12.590	+0.479%	490,536	+17.156%
2018-04-13	12.6100	12.6400	12.4700	12.530	-0.634%	829,907	+17.717%
2018-04-12	12.7600	12.8600	12.5500	12.610	-1.407%	1,362,917	+16.971%
2018-04-11	12.5100	12.8600	12.5100	12.790	+2.484%	713,138	+15.324%
2018-04-10	12.4700	12.5700	12.4500	12.480	+0.726%	667,877	+18.189%
2018-04-09	12.4000	12.4950	12.3600	12.390	+0.405%	381,983	+19.048%
2018-04-06	12.3500	12.4400	12.2800	12.340	-0.404%	717,157	+19.530%
2018-04-05	12.5000	12.5400	12.3500	12.390	-0.642%	345,692	+19.048%
2018-04-04	12.2300	12.4800	12.2100	12.470	+1.300%	414,226	+18.284%
2018-04-03	12.1900	12.3250	12.1400	12.310	+1.150%	469,293	+19.821%
2018-04-02	12.3300	12.4900	12.1050	12.170	-1.137%	907,933	+21.200%
2018-03-29	12.4000	12.5900	12.3100	12.310	-1.599%	757,456	+19.821%
2018-03-28	12.4800	12.6500	12.4500	12.510	+0.482%	498,217	+17.906%
2018-03-27	12.4200	12.5700	12.3050	12.450	+0.242%	681,184	+18.474%
2018-03-26	12.4100	12.4734	12.2000	12.420	+0.812%	769,174	+18.760%
2018-03-23	12.5000	12.5300	12.3000	12.320	-1.440%	1,123,659	+19.724%
2018-03-22	12.6200	12.6600	12.4300	12.500	-1.730%	1,424,394	+18.000%
2018-03-21	12.7300	12.8200	12.5900	12.720	+0.157%	1,524,984	+15.959%
2018-03-20	12.5400	12.7500	12.4800	12.700	+1.438%	1,919,848	+16.142%
2018-03-19	12.3700	12.8400	12.3650	12.520	+1.213%	1,295,827	+17.812%
2018-03-16	12.4900	12.8900	12.3700	12.370	-1.040%	6,787,744	+19.240%
2018-03-15	12.7000	12.7100	12.2900	12.500	-0.951%	1,580,494	+18.000%
2018-03-14	12.7200	12.7600	12.6000	12.620	-0.630%	1,429,614	+16.878%
2018-03-13	12.7200	12.7500	12.5600	12.700	0.000%	1,310,919	+16.142%
2018-03-12	12.7500	12.7700	12.6050	12.700	0.000%	1,027,159	+16.142%
2018-03-09	12.7600	12.8100	12.6800	12.700	-0.314%	1,489,557	+16.142%
2018-03-08	12.7900	12.9100	12.7200	12.740	-0.313%	811,872	+15.777%
2018-03-07	12.7500	12.8400	12.6900	12.780	+0.078%	1,461,066	+15.415%
2018-03-06	12.8200	12.8200	12.7500	12.770	-0.234%	3,002,627	+15.505%
2018-03-05	12.9300	12.9700	12.7800	12.800	-1.005%	4,978,545	+15.234%
2018-03-02	13.0200	13.0800	12.9000	12.930	-1.071%	7,071,999	+14.076%
2018-03-01	13.2800	13.2800	12.8499	13.070	+9.190%	11,739,932	+12.854%
2018-02-28	12.4300	12.4500	11.8700	11.970	-3.855%	1,160,850	+23.225%
2018-02-27	12.3700	12.5900	12.3000	12.450	+0.810%	561,436	+18.474%
2018-02-26	12.4800	12.7900	12.3100	12.350	-4.486%	1,813,513	+19.433%
2018-02-23	12.9900	13.0500	12.7100	12.930	+2.294%	1,551,938	+14.076%
2018-02-22	12.9000	13.1150	12.6200	12.640	-1.863%	1,109,475	+16.693%
2018-02-21	13.0800	13.3600	12.8600	12.880	-1.303%	590,127	+14.519%
2018-02-20	13.0800	13.2000	12.8500	13.050	-0.760%	626,134	+13.027%
2018-02-16	13.2900	13.4800	12.8700	13.150	-1.424%	1,410,483	+12.167%
2018-02-15	13.3200	13.4700	13.1600	13.340	+0.908%	617,280	+10.570%
2018-02-14	12.7100	13.2700	12.7100	13.220	+3.362%	627,757	+11.573%
2018-02-13	12.7300	12.8400	12.6200	12.790	+0.314%	478,805	+15.324%
2018-02-12	12.8500	12.9600	12.4800	12.750	+0.157%	544,886	+15.686%
2018-02-09	12.6000	12.8200	12.4300	12.730	+1.596%	1,074,202	+15.868%
2018-02-08	12.8500	12.8700	12.5300	12.530	-2.109%	970,940	+17.717%
2018-02-07	12.9800	13.0500	12.7100	12.800	-1.538%	876,859	+15.234%
2018-02-06	12.4900	13.1200	12.4200	13.000	+2.362%	984,073	+13.462%
2018-02-05	12.7000	13.2772	12.0300	12.700	-1.167%	1,515,539	+16.142%
2018-02-02	13.1200	13.1900	12.7700	12.850	-2.725%	1,118,227	+14.786%
2018-02-01	13.3200	13.3700	13.1000	13.210	-1.565%	515,561	+11.658%
2018-01-31	13.0200	13.4600	12.9200	13.420	+3.151%	1,046,677	+9.911%
2018-01-30	13.3400	13.4725	12.8500	13.010	-2.838%	860,493	+13.374%
2018-01-29	13.0900	13.4350	12.9600	13.390	+1.903%	1,507,121	+10.157%
2018-01-26	13.2000	13.2000	12.8200	13.140	+0.305%	986,234	+12.253%
2018-01-25	13.0400	13.1100	12.8300	13.100	+0.769%	676,840	+12.595%
2018-01-24	13.1900	13.1900	12.8201	13.000	-0.688%	975,718	+13.462%
2018-01-23	12.9300	13.2150	12.7800	13.090	+1.237%	1,070,300	+12.681%
2018-01-22	12.6400	12.9700	12.5800	12.930	+1.972%	1,094,159	+14.076%
2018-01-19	12.6300	12.7550	12.4823	12.680	-0.157%	1,362,147	+16.325%
2018-01-18	12.8000	12.8500	12.6000	12.700	-1.244%	1,824,566	+16.142%
2018-01-17	12.7100	12.9100	12.5600	12.860	+1.420%	1,913,094	+14.697%
2018-01-16	13.0100	13.0200	12.6200	12.680	-2.537%	1,702,213	+16.325%
2018-01-12	12.5000	13.0600	12.3500	13.010	+3.665%	3,395,381	+13.374%
2018-01-11	12.6900	12.7650	12.3600	12.550	-1.103%	3,988,677	+17.530%
2018-01-10	12.2700	13.2000	12.2500	12.690	+25.025%	10,825,509	+16.233%
2018-01-09	10.1700	10.3600	10.1400	10.150	+0.099%	681,631	+45.320%
2018-01-08	10.3700	10.4300	10.0400	10.140	-2.406%	645,357	+45.464%
2018-01-05	10.5300	10.5650	10.2900	10.390	-0.859%	606,179	+41.963%
2018-01-04	10.5200	10.6200	10.3500	10.480	-0.190%	670,487	+40.744%
2018-01-03	10.4200	10.6700	10.3800	10.500	+0.287%	987,949	+40.476%
2018-01-02	10.1500	10.5000	10.0300	10.470	+3.972%	1,197,057	+40.879%
2017-12-29	9.9600	10.1500	9.8700	10.070	-0.592%	1,699,370	+46.475%
2017-12-28	9.9500	10.1500	9.9000	10.130	+2.014%	1,411,817	+45.607%
2017-12-27	9.9800	10.1400	9.8600	9.930	-0.898%	1,799,406	+48.540%
2017-12-26	10.2300	10.3600	9.9100	10.020	-2.434%	1,672,061	+47.206%
2017-12-22	10.1100	10.2900	9.8900	10.270	+2.597%	1,288,315	+43.622%
2017-12-21	9.9200	10.2300	9.8800	10.010	+1.521%	1,272,816	+47.353%
2017-12-20	9.9200	9.9900	9.5900	9.860	-0.505%	1,319,830	+49.594%
2017-12-19	10.1600	10.2900	9.8700	9.910	-2.365%	1,429,976	+48.840%
2017-12-18	10.2400	10.6700	10.1100	10.150	-0.490%	1,488,246	+45.320%
2017-12-15	10.0000	10.2350	9.9560	10.200	+2.000%	6,892,412	+44.608%
2017-12-14	10.0600	10.1500	9.9700	10.000	-0.299%	1,399,258	+47.500%
2017-12-13	10.2700	10.3700	9.9835	10.030	-2.337%	2,263,286	+47.059%
2017-12-12	10.4100	10.6500	10.2600	10.270	-1.345%	1,645,219	+43.622%
2017-12-11	10.1100	10.4500	10.0912	10.410	+3.274%	1,329,218	+41.691%
2017-12-08	10.2300	10.3700	9.9650	10.080	-1.563%	1,362,291	+46.329%
2017-12-07	10.0200	10.2500	9.9200	10.240	+2.196%	1,339,709	+44.043%
2017-12-06	10.0100	10.1200	9.9500	10.020	-0.299%	2,012,833	+47.206%
2017-12-05	10.1300	10.1600	9.9300	10.050	-0.593%	1,439,605	+46.766%
2017-12-04	9.9400	10.2250	9.8000	10.110	+3.374%	1,891,103	+45.895%
2017-12-01	9.6400	9.8200	9.4100	9.780	+1.452%	1,004,813	+50.818%
2017-11-30	9.8000	9.9100	9.5700	9.640	-1.027%	963,418	+53.008%
2017-11-29	9.5400	9.9300	9.5300	9.740	+2.634%	1,325,594	+51.437%
2017-11-28	9.3600	9.6473	9.2900	9.490	+1.281%	1,734,034	+55.427%
2017-11-27	8.8100	9.4750	8.8000	9.370	+5.756%	1,570,715	+57.417%
2017-11-24	9.2700	9.2700	8.8100	8.860	-3.905%	1,203,527	+66.479%
2017-11-22	9.3700	9.4400	9.1600	9.220	-1.390%	1,251,112	+59.978%
2017-11-21	9.2500	9.5500	9.2200	9.350	+1.081%	1,492,062	+57.754%
2017-11-20	9.0400	9.2900	8.8600	9.250	+2.210%	1,849,179	+59.459%
2017-11-17	9.0700	9.2800	9.0200	9.050	-0.659%	1,331,067	+62.983%
2017-11-16	9.4700	9.7900	9.0700	9.110	-2.567%	1,915,991	+61.910%
2017-11-15	9.0000	9.4100	8.9078	9.350	+3.258%	2,357,283	+57.754%
2017-11-14	9.4600	9.4850	9.0200	9.055	-4.584%	1,875,519	+62.893%
2017-11-13	9.6400	10.1300	9.2300	9.490	-7.864%	3,737,762	+55.427%
2017-11-10	10.9300	11.0200	10.2700	10.300	-5.505%	2,350,196	+43.204%
2017-11-09	11.7800	11.8300	10.8600	10.900	-11.093%	3,486,266	+35.321%
2017-11-08	11.7900	12.3700	11.6700	12.260	+3.112%	1,949,953	+20.310%
2017-11-07	12.4200	13.1300	11.8400	11.890	-5.183%	3,064,882	+24.054%
2017-11-06	12.4600	12.7100	12.3300	12.540	-0.080%	1,316,131	+17.624%
2017-11-03	12.4100	12.6900	12.3000	12.550	+0.722%	875,017	+17.530%
2017-11-02	12.5200	12.8000	12.3700	12.460	-0.638%	983,647	+18.379%
2017-11-01	12.6600	13.0800	12.4700	12.540	-0.159%	873,035	+17.624%
2017-10-31	12.6500	12.7728	12.4800	12.560	-0.711%	662,356	+17.436%
2017-10-30	12.6400	12.9600	12.5600	12.650	-0.706%	388,933	+16.601%
2017-10-27	12.5200	12.7550	12.3000	12.740	+2.002%	581,739	+15.777%
2017-10-26	12.6200	12.6900	12.4300	12.490	0.000%	536,310	+18.094%
2017-10-25	12.7100	12.7600	12.2700	12.490	-1.808%	1,050,957	+18.094%
2017-10-24	13.4500	13.5600	12.6700	12.720	-7.826%	2,191,364	+15.959%
2017-10-23	14.0000	14.0100	13.6700	13.800	-1.569%	1,045,679	+6.884%
2017-10-20	14.2300	14.2300	13.9500	14.020	-0.355%	381,952	+5.207%
2017-10-19	13.8100	14.1900	13.7900	14.070	+1.150%	514,826	+4.833%
2017-10-18	13.7301	13.9500	13.6900	13.910	+2.204%	603,158	+6.039%
2017-10-17	13.6000	13.7900	13.5300	13.610	+0.443%	673,615	+8.376%
2017-10-16	13.4700	13.8300	13.4250	13.550	-0.147%	707,112	+8.856%
2017-10-13	13.5900	13.8800	13.4100	13.570	-0.074%	716,025	+8.696%
2017-10-12	13.5600	13.5900	13.1700	13.580	-0.147%	1,202,117	+8.616%
2017-10-11	13.7200	13.8050	13.5700	13.600	-1.019%	657,996	+8.456%
2017-10-10	13.6900	13.9300	13.6700	13.740	+0.146%	748,952	+7.351%
2017-10-09	13.8600	13.9300	13.6600	13.720	-0.652%	687,232	+7.507%
2017-10-06	13.8300	14.3500	13.7700	13.810	-0.217%	735,103	+6.807%
2017-10-05	13.5700	13.9100	13.5000	13.840	+2.595%	842,217	+6.575%
2017-10-04	14.0600	14.1200	13.4800	13.490	-4.462%	1,012,239	+9.340%
2017-10-03	13.9500	14.2900	13.8200	14.120	+1.074%	1,689,900	+4.462%
2017-10-02	13.5100	14.0400	13.4000	13.970	+3.789%	1,291,633	+5.583%
2017-09-29	13.5000	13.6100	13.3900	13.460	-1.752%	887,865	+9.584%
2017-09-28	13.4500	13.7300	13.2900	13.700	+1.632%	790,231	+7.664%
2017-09-27	13.1300	13.5250	13.0100	13.480	+3.454%	1,115,732	+9.421%
2017-09-26	12.8900	13.1800	12.8497	13.030	+0.385%	870,653	+13.200%
2017-09-25	13.2000	13.2000	12.7900	12.980	-2.259%	1,193,611	+13.636%
2017-09-22	12.9500	13.3800	12.9500	13.280	+2.469%	1,034,312	+11.069%
2017-09-21	12.8900	13.0700	12.7310	12.960	+0.465%	842,984	+13.812%
2017-09-20	12.9000	12.9300	12.7700	12.900	+0.078%	919,119	+14.341%
2017-09-19	12.9600	13.1500	12.7800	12.890	-0.617%	1,194,297	+14.430%
2017-09-18	13.0600	13.1300	12.8800	12.970	-0.613%	1,206,027	+13.724%
2017-09-15	12.9900	13.1400	12.9300	13.050	+0.307%	2,084,209	+13.027%
2017-09-14	13.0000	13.1400	12.8100	13.010	+0.077%	1,962,974	+13.374%
2017-09-13	12.3000	13.0700	12.3000	13.000	+4.923%	1,730,764	+13.462%
2017-09-12	12.1500	12.4100	12.1500	12.390	+2.312%	1,053,305	+19.048%
2017-09-11	11.9200	12.3700	11.9200	12.110	+3.328%	1,550,401	+21.800%
2017-09-08	11.4200	11.8600	11.3700	11.720	+1.648%	1,127,661	+25.853%
2017-09-07	11.7400	11.7600	11.4200	11.530	-2.122%	1,476,359	+27.927%
2017-09-06	11.5200	11.9000	11.3600	11.780	+2.435%	1,899,254	+25.212%
2017-09-05	12.3700	12.3700	11.4800	11.500	-7.556%	2,400,289	+28.261%
2017-09-01	12.4800	12.7400	12.3900	12.440	+0.323%	1,298,981	+18.569%
2017-08-31	12.6800	12.7600	12.3600	12.400	-1.821%	2,759,132	+18.952%
2017-08-30	12.5200	12.7400	12.3400	12.630	+0.637%	1,614,681	+16.785%
2017-08-29	13.2500	13.3500	12.5100	12.550	-6.691%	2,386,894	+17.530%
2017-08-28	13.5400	13.5400	13.1000	13.450	-0.811%	1,050,643	+9.665%
2017-08-25	13.5200	13.6700	13.5100	13.560	+0.444%	903,757	+8.776%
2017-08-24	13.4500	13.6250	13.3035	13.500	+0.372%	866,558	+9.259%
2017-08-23	13.2300	13.5500	13.2000	13.450	+0.976%	1,199,250	+9.665%
2017-08-22	13.5400	13.6200	13.2700	13.320	-1.114%	1,204,626	+10.736%
2017-08-21	13.7400	13.7400	13.4100	13.470	-1.679%	913,334	+9.503%
2017-08-18	13.5500	13.9100	13.4600	13.700	+0.514%	1,276,382	+7.664%
2017-08-17	13.8100	14.0200	13.6100	13.630	-1.160%	1,126,241	+8.217%
2017-08-16	14.0100	14.2400	13.7600	13.790	-1.430%	1,444,707	+6.962%
2017-08-15	14.0800	14.1400	13.8300	13.990	-0.498%	1,403,559	+5.432%
2017-08-14	14.1500	14.3749	14.0500	14.060	-0.142%	1,063,301	+4.908%
2017-08-11	13.8200	14.2000	13.8000	14.080	+1.881%	1,201,106	+4.759%
2017-08-10	14.1200	14.1600	13.7200	13.820	-2.881%	1,494,510	+6.729%
2017-08-09	15.2000	16.0000	13.8000	14.230	-10.503%	3,227,548	+3.654%
2017-08-08	15.7500	16.1300	15.6500	15.900	-0.313%	1,500,139	-7.233%
2017-08-07	15.8500	16.0499	15.8300	15.950	+0.504%	1,138,319	-7.524%
2017-08-04	15.9100	15.9900	15.6700	15.870	+0.063%	732,879	-7.057%
2017-08-03	15.9500	16.2100	15.8400	15.860	-0.751%	647,517	-6.999%
2017-08-02	16.0200	16.0650	15.8100	15.980	-0.250%	1,056,252	-7.697%
2017-08-01	16.0900	16.1400	15.8900	16.020	+0.125%	964,074	-7.928%
2017-07-31	15.9100	16.1100	15.8500	16.000	+0.946%	1,455,278	-7.813%
2017-07-28	15.8200	15.9699	15.6600	15.850	+0.190%	838,509	-6.940%
2017-07-27	16.1500	16.1500	15.7700	15.820	-1.922%	1,127,777	-6.764%
2017-07-26	16.3000	16.3000	16.0500	16.130	-0.800%	939,984	-8.555%
2017-07-25	15.7600	16.3700	15.7600	16.260	+3.435%	1,629,840	-9.287%
2017-07-24	15.4500	15.7300	15.3500	15.720	+1.550%	989,085	-6.170%
2017-07-21	15.7800	15.7800	15.4100	15.480	-1.527%	1,466,887	-4.716%
2017-07-20	15.5600	15.7300	15.4700	15.720	+0.834%	768,025	-6.170%
2017-07-19	15.3300	15.6600	15.2900	15.590	+2.029%	1,227,177	-5.388%
2017-07-18	15.2200	15.4100	15.0800	15.280	+0.460%	1,408,526	-3.469%
2017-07-17	15.2100	15.3300	15.0700	15.210	-0.262%	903,610	-3.024%
2017-07-14	14.9800	15.3600	14.8500	15.250	+1.802%	972,155	-3.279%
2017-07-13	15.1200	15.1200	14.8800	14.980	-0.926%	1,950,061	-1.535%
2017-07-12	15.1500	15.2800	15.0100	15.120	-0.132%	1,505,864	-2.447%
2017-07-11	14.9700	15.1500	14.6050	15.140	+1.068%	1,538,124	-2.576%
2017-07-10	15.2600	15.4000	14.8600	14.980	-2.092%	1,547,698	-1.535%
2017-07-07	15.5500	15.7300	14.8800	15.300	+3.659%	4,101,413	-3.595%
2017-07-06	14.8500	14.9701	14.6500	14.760	-0.940%	2,563,140	-0.068%
2017-07-05	15.1200	15.2250	14.7200	14.900	-1.585%	2,246,195	-1.007%
2017-07-03	15.1300	15.3177	14.9400	15.140	0.000%	1,596,558	-2.576%
2017-06-30	15.3400	15.4500	15.0800	15.140	-1.368%	2,079,738	-2.576%
2017-06-29	15.4200	15.6510	14.9800	15.350	-0.518%	2,254,311	-3.909%
2017-06-28	14.9400	15.6300	14.9000	15.430	+3.557%	3,198,647	-4.407%
2017-06-27	14.5400	14.9750	14.3354	14.900	+2.335%	1,857,171	-1.007%
2017-06-26	14.4500	14.8650	14.2600	14.560	+1.534%	2,452,389	+1.305%
2017-06-23	14.2600	14.4100	14.0150	14.340	+0.844%	10,931,702	+2.859%
2017-06-22	13.6500	14.3550	13.6400	14.220	+4.405%	1,875,613	+3.727%
2017-06-21	13.9300	14.0000	13.5300	13.620	-2.296%	2,237,933	+8.297%
2017-06-20	13.9900	14.0800	13.8700	13.940	-0.712%	2,151,555	+5.811%
2017-06-19	14.1200	14.2000	13.8780	14.040	-0.496%	1,607,978	+5.057%
2017-06-16	14.0000	14.1300	13.6600	14.110	+0.714%	4,865,793	+4.536%
2017-06-15	13.8300	14.2125	13.7748	14.010	0.000%	1,909,596	+5.282%
2017-06-14	13.8300	14.0900	13.5202	14.010	+1.155%	2,589,956	+5.282%
2017-06-13	13.7300	14.0500	13.5100	13.850	+0.874%	2,618,781	+6.498%