Dark

BBOX
Tritax Big Box Reit Plc
stock NASDAQ

Inactive

Jan 7, 2019 9:10:00 AM EST

1.14USD+4.587%(+0.05)74,589

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-04	1.0800	1.1000	1.0800	1.0900	-0.457%	74,589	0.000%
2019-01-03	1.0800	1.1000	1.0800	1.0950	+0.459%	83,812	-0.457%
2019-01-02	1.0800	1.1000	1.0800	1.0900	+0.926%	106,372	0.000%
2018-12-31	1.0800	1.1000	1.0800	1.0800	0.000%	502,708	+0.926%
2018-12-28	1.0800	1.0900	1.0800	1.0800	0.000%	244,203	+0.926%
2018-12-27	1.0800	1.0900	1.0800	1.0800	-0.917%	179,414	+0.926%
2018-12-26	1.0900	1.1000	1.0800	1.0900	-0.457%	269,471	0.000%
2018-12-24	1.0900	1.0955	1.0900	1.0950	+0.459%	55,662	-0.457%
2018-12-21	1.0900	1.1000	1.0900	1.0900	0.000%	614,386	0.000%
2018-12-20	1.0900	1.1000	1.0900	1.0900	+0.926%	731,574	0.000%
2018-12-19	1.0700	1.0800	1.0700	1.0800	0.000%	197,332	+0.926%
2018-12-18	1.0700	1.0800	1.0700	1.0800	0.000%	262,602	+0.926%
2018-12-17	1.0700	1.0800	1.0700	1.0800	0.000%	118,482	+0.926%
2018-12-14	1.0700	1.0800	1.0700	1.0800	+0.465%	132,621	+0.926%
2018-12-13	1.0700	1.0800	1.0700	1.0750	-0.463%	338,690	+1.395%
2018-12-12	1.0700	1.0800	1.0700	1.0800	+0.465%	185,363	+0.926%
2018-12-11	1.0700	1.0800	1.0700	1.0750	+0.467%	178,866	+1.395%
2018-12-10	1.0700	1.0800	1.0700	1.0700	-0.926%	152,446	+1.869%
2018-12-07	1.0700	1.0800	1.0700	1.0800	+0.935%	231,471	+0.926%
2018-12-06	1.0600	1.0800	1.0600	1.0700	-0.926%	282,471	+1.869%
2018-12-04	1.0700	1.0800	1.0600	1.0800	+0.935%	839,430	+0.926%
2018-12-03	1.0700	1.0754	1.0600	1.0700	-0.926%	623,637	+1.869%
2018-11-30	1.0600	1.0800	1.0600	1.0800	+1.887%	135,530	+0.926%
2018-11-29	1.0600	1.0700	1.0600	1.0600	0.000%	491,551	+2.830%
2018-11-28	1.0600	1.0700	1.0600	1.0600	0.000%	296,376	+2.830%
2018-11-27	1.0600	1.0700	1.0600	1.0600	-0.935%	402,958	+2.830%
2018-11-26	1.0600	1.0700	1.0600	1.0700	+0.943%	147,940	+1.869%
2018-11-23	1.0700	1.0700	1.0600	1.0600	0.000%	512,873	+2.830%
2018-11-21	1.0600	1.0700	1.0600	1.0600	-0.469%	157,156	+2.830%
2018-11-20	1.0600	1.0700	1.0600	1.0650	+0.472%	253,349	+2.347%
2018-11-19	1.0600	1.0700	1.0600	1.0600	0.000%	255,423	+2.830%
2018-11-16	1.0600	1.0700	1.0600	1.0600	-0.935%	291,999	+2.830%
2018-11-15	1.0600	1.0700	1.0600	1.0700	+0.943%	355,391	+1.869%
2018-11-14	1.0700	1.0700	1.0600	1.0600	0.000%	520,903	+2.830%
2018-11-13	1.0700	1.0800	1.0600	1.0600	-0.935%	857,804	+2.830%
2018-11-12	1.0500	1.1200	1.0500	1.0700	+22.989%	4,255,605	+1.869%
2018-11-09	0.9047	0.9200	0.8700	0.8700	-5.435%	33,228	+25.287%
2018-11-08	0.9296	0.9343	0.8800	0.9200	-1.022%	37,455	+18.478%
2018-11-07	0.8800	0.9451	0.8800	0.9295	+3.855%	40,719	+17.267%
2018-11-06	0.9000	0.9300	0.8800	0.8950	-2.420%	58,287	+21.788%
2018-11-05	0.9700	0.9900	0.9100	0.9172	-2.426%	88,269	+18.840%
2018-11-02	1.0000	1.0000	0.8575	0.9400	+2.174%	89,927	+15.957%
2018-11-01	0.8551	0.9700	0.8551	0.9200	+6.977%	66,314	+18.478%
2018-10-31	0.8700	0.9200	0.8500	0.8600	-1.149%	106,871	+26.744%
2018-10-30	0.9795	0.9795	0.8213	0.8700	-9.375%	236,977	+25.287%
2018-10-29	0.9200	1.0000	0.8853	0.9600	+3.226%	181,375	+13.542%
2018-10-26	0.9200	0.9300	0.9000	0.9300	+0.043%	51,063	+17.204%
2018-10-25	0.8558	0.9390	0.8500	0.9296	+9.365%	71,120	+17.255%
2018-10-24	0.8792	0.8806	0.8500	0.8500	-3.321%	93,013	+28.235%
2018-10-23	0.8500	0.8925	0.8301	0.8792	+3.435%	100,242	+23.976%
2018-10-22	0.9312	0.9354	0.8500	0.8500	-9.130%	157,406	+28.235%
2018-10-19	0.8700	1.0300	0.8700	0.9354	+6.903%	321,876	+16.528%
2018-10-18	0.9300	0.9448	0.8551	0.8750	-5.914%	316,598	+24.571%
2018-10-17	0.9830	1.0008	0.9200	0.9300	-5.392%	259,954	+17.204%
2018-10-16	1.0400	1.0400	0.9500	0.9830	-5.481%	180,621	+10.885%
2018-10-15	1.0100	1.0900	1.0000	1.0400	+4.000%	84,205	+4.808%
2018-10-12	1.0400	1.0500	1.0000	1.0000	0.000%	77,683	+9.000%
2018-10-11	1.0000	1.0500	1.0000	1.0000	-2.913%	121,628	+9.000%
2018-10-10	1.0400	1.0600	1.0000	1.0300	-1.905%	150,650	+5.825%
2018-10-09	1.0600	1.0815	1.0300	1.0500	-1.869%	101,476	+3.810%
2018-10-08	1.0000	1.0700	1.0000	1.0700	+3.883%	52,522	+1.869%
2018-10-05	1.0700	1.0903	1.0000	1.0300	-4.630%	334,212	+5.825%
2018-10-04	1.1900	1.2300	1.0700	1.0800	-6.087%	383,156	+0.926%
2018-10-03	1.0600	1.1779	1.0432	1.1500	+8.491%	759,658	-5.217%
2018-10-02	1.0700	1.0700	1.0300	1.0600	-0.935%	127,190	+2.830%
2018-10-01	1.0300	1.1499	1.0100	1.0700	+3.883%	617,928	+1.869%
2018-09-28	1.0200	1.0300	1.0000	1.0300	+3.000%	93,430	+5.825%
2018-09-27	1.0200	1.0569	1.0000	1.0000	-1.961%	103,895	+9.000%
2018-09-26	1.0100	1.0500	1.0065	1.0200	-0.971%	146,808	+6.863%
2018-09-25	1.0900	1.0900	1.0100	1.0300	-4.630%	190,346	+5.825%
2018-09-24	1.0600	1.0800	0.9800	1.0800	+5.882%	307,786	+0.926%
2018-09-21	1.0500	1.0600	1.0000	1.0200	-14.286%	524,287	+6.863%
2018-09-20	0.8500	1.3000	0.8500	1.1900	+43.373%	1,344,812	-8.403%
2018-09-19	0.9100	0.9300	0.7951	0.8300	-10.781%	592,732	+31.325%
2018-09-18	0.9664	0.9800	0.9000	0.9303	-5.052%	237,955	+17.167%
2018-09-17	1.0000	1.0300	0.9700	0.9798	-3.941%	183,704	+11.247%
2018-09-14	1.0300	1.0390	1.0000	1.0200	+2.000%	290,839	+6.863%
2018-09-13	1.0100	1.0500	0.9950	1.0000	-0.990%	219,134	+9.000%
2018-09-12	1.0400	1.0500	1.0100	1.0100	-3.810%	152,005	+7.921%
2018-09-11	1.0000	1.1000	1.0000	1.0500	+1.724%	316,790	+3.810%
2018-09-10	1.1100	1.1434	1.0200	1.0322	-7.009%	240,650	+5.600%
2018-09-07	1.1800	1.1884	1.1000	1.1100	-6.723%	256,238	-1.802%
2018-09-06	1.1800	1.1900	1.1700	1.1900	0.000%	127,240	-8.403%
2018-09-05	1.2000	1.2329	1.1800	1.1900	-2.459%	140,666	-8.403%
2018-09-04	1.2500	1.2700	1.2000	1.2200	-2.400%	154,960	-10.656%
2018-08-31	1.2000	1.2500	1.1900	1.2500	+4.167%	131,942	-12.800%
2018-08-30	1.2300	1.2500	1.1900	1.2000	-0.826%	148,201	-9.167%
2018-08-29	1.2000	1.2600	1.1800	1.2100	-1.626%	465,056	-9.917%
2018-08-28	1.2600	1.2999	1.1900	1.2300	+0.820%	480,259	-11.382%
2018-08-27	1.2000	1.2300	1.1800	1.2200	-1.613%	460,030	-10.656%
2018-08-24	1.3500	1.3800	1.1701	1.2400	-8.824%	1,020,727	-12.097%
2018-08-23	1.4300	1.4600	1.3600	1.3600	-5.556%	281,500	-19.853%
2018-08-22	1.5400	1.5400	1.4000	1.4400	-6.494%	597,402	-24.306%
2018-08-21	1.6100	1.6500	1.5000	1.5400	-9.412%	634,407	-29.221%
2018-08-20	1.9300	2.0500	1.6600	1.7000	+3.659%	4,895,996	-35.882%
2018-08-17	1.5500	1.6500	1.4800	1.6400	+7.190%	316,117	-33.537%
2018-08-16	1.5600	1.6000	1.5100	1.5300	-1.923%	108,053	-28.758%
2018-08-15	1.7000	1.7000	1.5500	1.5600	-7.143%	255,207	-30.128%
2018-08-14	1.5000	1.7200	1.4700	1.6800	+11.258%	618,226	-35.119%
2018-08-13	1.4500	1.5200	1.4300	1.5100	+1.342%	239,330	-27.815%
2018-08-10	1.4500	1.4900	1.4480	1.4900	+2.055%	144,195	-26.846%
2018-08-09	1.4900	1.4900	1.4300	1.4600	-1.351%	107,123	-25.342%
2018-08-08	1.4900	1.4900	1.4400	1.4800	0.000%	273,502	-26.351%
2018-08-07	1.4700	1.5000	1.4400	1.4800	+1.370%	161,009	-26.351%
2018-08-06	1.4900	1.4900	1.4000	1.4600	-1.351%	226,381	-25.342%
2018-08-03	1.4500	1.5190	1.4200	1.4800	+3.497%	299,969	-26.351%
2018-08-02	1.3800	1.4640	1.3209	1.4300	+3.623%	237,575	-23.776%
2018-08-01	1.3500	1.3999	1.3200	1.3800	+0.730%	231,863	-21.014%
2018-07-31	1.3100	1.4000	1.3000	1.3700	+4.580%	352,665	-20.438%
2018-07-30	1.3600	1.4200	1.2800	1.3100	-5.755%	607,186	-16.794%
2018-07-27	1.5200	1.5300	1.3500	1.3900	-6.081%	807,600	-21.583%
2018-07-26	1.5100	1.5714	1.4300	1.4800	-3.896%	319,980	-26.351%
2018-07-25	1.5500	1.5884	1.5100	1.5400	+1.987%	394,983	-29.221%
2018-07-24	1.5800	1.5879	1.4100	1.5100	-5.031%	982,464	-27.815%
2018-07-23	1.6100	1.6400	1.5500	1.5900	-2.454%	495,002	-31.447%
2018-07-20	1.7000	1.7000	1.6200	1.6300	-2.395%	437,897	-33.129%
2018-07-19	1.7400	1.7400	1.5700	1.6700	-4.571%	1,111,873	-34.731%
2018-07-18	1.5500	1.8500	1.5000	1.7500	+12.179%	3,181,090	-37.714%
2018-07-17	1.6700	1.8000	1.5500	1.5600	-10.345%	1,503,509	-30.128%
2018-07-16	2.0000	2.1300	1.7100	1.7400	-23.684%	3,791,548	-37.356%
2018-07-13	2.3000	2.3600	2.2000	2.2800	-1.299%	1,716,866	-52.193%
2018-07-12	2.3000	2.3800	2.0700	2.3100	+4.054%	4,927,135	-52.814%
2018-07-11	2.0000	2.4000	1.8800	2.2200	+11.000%	8,007,800	-50.901%
2018-07-10	2.0200	2.0900	1.8400	2.0000	-8.676%	6,247,437	-45.500%
2018-07-09	2.6000	2.6300	2.0500	2.1900	+7.882%	29,675,664	-50.228%
2018-07-06	1.5900	2.2400	1.4600	2.0300	+113.684%	62,473,840	-46.305%
2018-07-05	0.7500	1.2586	0.7500	0.9500	+26.667%	8,616,567	+14.737%
2018-07-03	1.9500	2.0000	0.7500	0.7500	-62.963%	2,764,001	+45.333%
2018-07-02	2.0500	2.0500	1.9500	2.0250	0.000%	174,207	-46.173%
2018-06-29	2.0500	2.0750	1.9500	2.0250	0.000%	157,288	-46.173%
2018-06-28	2.1000	2.1500	2.0000	2.0250	-3.571%	153,606	-46.173%
2018-06-27	2.3000	2.3000	2.1000	2.1000	-10.638%	172,047	-48.095%
2018-06-26	2.4000	2.4000	2.2500	2.3500	-1.053%	176,142	-53.617%
2018-06-25	2.4000	2.4000	2.3500	2.3750	+1.064%	90,426	-54.105%
2018-06-22	2.4000	2.4050	2.3250	2.3500	0.000%	185,044	-53.617%
2018-06-21	2.4000	2.4000	2.3000	2.3500	0.000%	135,786	-53.617%
2018-06-20	2.4000	2.4500	2.3500	2.3500	-2.083%	81,154	-53.617%
2018-06-19	2.5000	2.5000	2.3500	2.4000	-2.041%	106,775	-54.583%
2018-06-18	2.5500	2.6000	2.4500	2.4500	-5.769%	99,533	-55.510%
2018-06-15	2.5500	2.6000	2.4500	2.6000	+2.970%	80,061	-58.077%
2018-06-14	2.5000	2.5500	2.4500	2.5250	+3.061%	90,432	-56.832%
2018-06-13	2.5000	2.5325	2.4500	2.4500	-3.922%	65,238	-55.510%
2018-06-12	2.5500	2.6000	2.5000	2.5500	+2.000%	63,689	-57.255%
2018-06-11	2.3500	2.5273	2.3500	2.5000	+5.263%	141,001	-56.400%
2018-06-08	2.3500	2.4000	2.3000	2.3750	+1.064%	65,867	-54.105%
2018-06-07	2.3500	2.4000	2.3500	2.3500	0.000%	54,489	-53.617%
2018-06-06	2.3500	2.4500	2.3500	2.3500	-2.083%	76,434	-53.617%
2018-06-05	2.4000	2.4500	2.3500	2.4000	0.000%	109,761	-54.583%
2018-06-04	2.4500	2.5000	2.4000	2.4000	-2.041%	70,050	-54.583%
2018-06-01	2.4000	2.4750	2.4000	2.4500	+2.083%	73,230	-55.510%
2018-05-31	2.4000	2.5500	2.4000	2.4000	0.000%	182,322	-54.583%
2018-05-30	2.6000	2.6500	2.3500	2.4000	-7.692%	233,523	-54.583%
2018-05-29	2.8000	2.8000	2.6000	2.6000	-7.143%	172,581	-58.077%
2018-05-25	2.8000	2.8000	2.7000	2.8000	0.000%	100,657	-61.071%
2018-05-24	2.9000	2.9000	2.7000	2.8000	-1.754%	149,564	-61.071%
2018-05-23	2.6500	2.9000	2.5550	2.8500	+11.765%	420,940	-61.754%
2018-05-22	2.4000	2.6500	2.4000	2.5500	+6.250%	244,166	-57.255%
2018-05-21	2.7000	2.8000	2.3000	2.4000	-11.111%	376,168	-54.583%
2018-05-18	2.5000	2.7000	2.4500	2.7000	+3.846%	339,213	-59.630%
2018-05-17	2.3000	2.8000	2.3000	2.6000	+14.286%	845,828	-58.077%
2018-05-16	1.9500	2.3000	1.9107	2.2750	+19.737%	591,145	-52.088%
2018-05-15	1.9500	2.0000	1.9000	1.9000	-2.278%	33,196	-42.632%
2018-05-14	1.9500	1.9500	1.9000	1.9443	+2.332%	10,617	-43.939%
2018-05-11	1.9500	1.9500	1.9000	1.9000	-2.564%	26,995	-42.632%
2018-05-10	1.9500	1.9500	1.9000	1.9500	0.000%	33,504	-44.103%
2018-05-09	2.0000	2.0000	1.9000	1.9500	0.000%	148,840	-44.103%
2018-05-08	2.0000	2.0500	1.9500	1.9500	-4.878%	83,920	-44.103%
2018-05-07	2.0000	2.0500	1.9500	2.0500	+5.128%	75,882	-46.829%
2018-05-04	1.9500	2.0500	1.9500	1.9500	-4.878%	166,242	-44.103%
2018-05-03	2.0500	2.0500	2.0000	2.0500	0.000%	38,462	-46.829%
2018-05-02	2.0000	2.0500	1.9500	2.0500	+2.500%	35,097	-46.829%
2018-05-01	1.9500	2.0500	1.9500	2.0000	+2.564%	40,835	-45.500%
2018-04-30	2.0500	2.0500	1.9500	1.9500	-2.500%	62,926	-44.103%
2018-04-27	1.9500	2.0500	1.9500	2.0000	0.000%	100,828	-45.500%
2018-04-26	2.0500	2.1000	2.0000	2.0000	0.000%	127,693	-45.500%
2018-04-25	1.8500	2.0500	1.8500	2.0000	+8.108%	352,740	-45.500%
2018-04-24	1.9000	1.9000	1.8500	1.8500	0.000%	71,024	-41.081%
2018-04-23	1.9500	1.9500	1.8500	1.8500	-5.128%	92,116	-41.081%
2018-04-20	1.9000	1.9500	1.9000	1.9500	0.000%	45,331	-44.103%
2018-04-19	1.9500	1.9500	1.9000	1.9500	+2.632%	55,263	-44.103%
2018-04-18	1.9000	1.9500	1.9000	1.9000	-2.564%	54,232	-42.632%
2018-04-17	1.9000	1.9500	1.8500	1.9500	+2.632%	71,412	-44.103%
2018-04-16	1.9000	1.9450	1.8500	1.9000	+2.703%	54,656	-42.632%
2018-04-13	1.9000	1.9500	1.8500	1.8500	-3.896%	89,748	-41.081%
2018-04-12	1.9000	1.9500	1.8500	1.9250	+4.054%	50,427	-43.377%
2018-04-11	1.9000	2.0500	1.8500	1.8500	-5.128%	150,778	-41.081%
2018-04-10	2.0500	2.1000	1.8500	1.9500	-4.878%	179,539	-44.103%
2018-04-09	1.9500	2.0750	1.9000	2.0500	+5.128%	125,921	-46.829%
2018-04-06	2.0000	2.0500	1.9000	1.9500	-2.500%	107,876	-44.103%
2018-04-05	1.9500	2.0500	1.9500	2.0000	+2.564%	58,196	-45.500%
2018-04-04	1.8500	2.0000	1.8500	1.9500	+5.405%	127,900	-44.103%
2018-04-03	1.8500	1.9000	1.8500	1.8500	0.000%	94,594	-41.081%
2018-04-02	2.0000	2.0000	1.8000	1.8500	-7.500%	223,760	-41.081%
2018-03-29	2.0500	2.1000	2.0000	2.0000	-2.439%	102,559	-45.500%
2018-03-28	2.1500	2.1500	2.0000	2.0500	-4.651%	109,203	-46.829%
2018-03-27	2.1500	2.1500	2.0500	2.1500	+1.176%	75,647	-49.302%
2018-03-26	2.1500	2.1500	2.0500	2.1250	+3.659%	80,091	-48.706%
2018-03-23	2.3500	2.3500	2.0500	2.0500	-10.870%	252,885	-46.829%
2018-03-22	2.3000	2.3000	2.2500	2.3000	+2.222%	92,426	-52.609%
2018-03-21	2.2000	2.3500	2.1113	2.2500	+7.143%	383,310	-51.556%
2018-03-20	2.0500	2.4500	2.0500	2.1000	+2.439%	901,413	-48.095%
2018-03-19	2.1500	2.2000	2.0500	2.0500	-4.651%	115,526	-46.829%
2018-03-16	2.1500	2.1608	2.1000	2.1500	+2.381%	344,124	-49.302%
2018-03-15	2.1500	2.2000	2.1000	2.1000	-2.326%	186,087	-48.095%
2018-03-14	2.1000	2.1500	2.1000	2.1500	+4.878%	146,225	-49.302%
2018-03-13	2.0000	2.1000	1.9500	2.0500	+5.128%	252,647	-46.829%
2018-03-12	1.9500	2.0000	1.9450	1.9500	+2.632%	71,273	-44.103%
2018-03-09	2.0500	2.0500	1.9000	1.9000	-5.000%	216,748	-42.632%
2018-03-08	2.0000	2.0500	2.0000	2.0000	0.000%	84,912	-45.500%
2018-03-07	1.9500	2.0500	1.9500	2.0000	+1.266%	105,331	-45.500%
2018-03-06	1.9500	2.0500	1.9000	1.9750	+1.282%	226,685	-44.810%
2018-03-05	1.9500	1.9500	1.9000	1.9500	+1.299%	70,185	-44.103%
2018-03-02	1.9500	2.0000	1.9000	1.9250	-1.282%	141,186	-43.377%
2018-03-01	2.0500	2.0500	1.8500	1.9500	-2.500%	371,590	-44.103%
2018-02-28	2.0000	2.0550	2.0000	2.0000	0.000%	158,795	-45.500%
2018-02-27	2.2000	2.2500	2.0000	2.0000	-9.091%	151,262	-45.500%
2018-02-26	2.1000	2.2000	2.0750	2.2000	+6.024%	99,866	-50.455%
2018-02-23	2.1000	2.1050	2.0000	2.0750	+1.220%	237,393	-47.470%
2018-02-22	2.0000	2.1500	2.0000	2.0500	+2.500%	140,318	-46.829%
2018-02-21	2.1500	2.1500	2.0000	2.0000	-6.977%	476,541	-45.500%
2018-02-20	2.3000	2.3000	2.1500	2.1500	-4.444%	165,968	-49.302%
2018-02-16	2.0500	2.3000	2.0500	2.2500	+7.143%	306,672	-51.556%
2018-02-15	2.2500	2.2500	2.0000	2.1000	-4.545%	299,642	-48.095%
2018-02-14	2.0500	2.2000	2.0500	2.2000	+7.317%	180,356	-50.455%
2018-02-13	2.3500	2.4000	2.0500	2.0500	-12.766%	565,112	-46.829%
2018-02-12	2.5000	2.5000	2.3500	2.3500	-6.000%	243,539	-53.617%
2018-02-09	2.7000	2.7000	2.3000	2.5000	-5.660%	467,536	-56.400%
2018-02-08	2.7000	2.8000	2.6500	2.6500	0.000%	246,681	-58.868%
2018-02-07	2.6500	2.9000	2.5000	2.6500	-17.188%	1,116,083	-58.868%
2018-02-06	3.1000	3.3500	3.0000	3.2000	0.000%	378,505	-65.938%
2018-02-05	3.3000	3.4000	3.1000	3.2000	-4.478%	249,755	-65.938%
2018-02-02	3.3500	3.4000	3.2500	3.3500	+1.515%	130,134	-67.463%
2018-02-01	3.5500	3.5500	3.1500	3.3000	-5.714%	213,441	-66.970%
2018-01-31	3.6500	3.8876	3.5000	3.5000	-3.448%	152,776	-68.857%
2018-01-30	3.7000	3.7000	3.6000	3.6250	-3.333%	94,021	-69.931%
2018-01-29	3.9500	3.9950	3.6500	3.7500	-2.597%	174,818	-70.933%
2018-01-26	3.8500	3.9000	3.7000	3.8500	+1.316%	87,621	-71.688%
2018-01-25	3.8000	3.8500	3.6500	3.8000	+1.333%	134,369	-71.316%
2018-01-24	4.0000	4.0000	3.7500	3.7500	-5.063%	136,842	-70.933%
2018-01-23	3.8500	4.0500	3.8000	3.9500	+3.947%	333,027	-72.405%
2018-01-22	3.8000	3.8907	3.7500	3.8000	+1.333%	114,795	-71.316%
2018-01-19	3.6000	3.8000	3.5250	3.7500	+4.167%	420,085	-70.933%
2018-01-18	3.6000	3.6210	3.5000	3.6000	-1.370%	119,324	-69.722%
2018-01-17	3.7000	3.7000	3.6000	3.6500	0.000%	64,523	-70.137%
2018-01-16	3.6500	3.7000	3.6000	3.6500	+1.389%	73,686	-70.137%
2018-01-12	3.7500	3.7500	3.6000	3.6000	-2.703%	101,724	-69.722%
2018-01-11	3.7000	3.7500	3.6000	3.7000	+0.680%	108,798	-70.541%
2018-01-10	3.7000	3.7000	3.6000	3.6750	-0.676%	81,438	-70.340%
2018-01-09	3.7000	3.7500	3.6000	3.7000	0.000%	97,234	-70.541%
2018-01-08	3.7000	3.7000	3.6000	3.7000	+1.370%	87,657	-70.541%
2018-01-05	3.7500	3.7500	3.6250	3.6500	-2.013%	83,418	-70.137%
2018-01-04	3.7000	3.7500	3.5500	3.7250	+2.055%	121,620	-70.738%
2018-01-03	3.5500	4.0000	3.5500	3.6500	+4.286%	408,111	-70.137%
2018-01-02	3.6000	3.7000	3.4500	3.5000	-1.408%	293,039	-68.857%
2017-12-29	3.6000	3.7500	3.5000	3.5500	-1.389%	176,079	-69.296%
2017-12-28	3.2500	3.8500	3.2500	3.6000	+9.924%	451,814	-69.722%
2017-12-27	3.3000	3.3000	3.1500	3.2750	+0.769%	207,959	-66.718%
2017-12-26	3.3000	3.4000	3.2500	3.2500	-2.985%	156,173	-66.462%
2017-12-22	3.5000	3.5000	3.2500	3.3500	-2.899%	228,286	-67.463%
2017-12-21	3.3500	3.5000	3.3250	3.4500	+1.471%	120,657	-68.406%
2017-12-20	3.3000	3.4000	3.2500	3.4000	+4.615%	138,308	-67.941%
2017-12-19	3.2000	3.3000	3.1000	3.2500	0.000%	288,275	-66.462%
2017-12-18	3.2000	3.2500	3.1500	3.2500	+3.175%	151,468	-66.462%
2017-12-15	3.2000	3.2000	3.1000	3.1500	-1.563%	256,754	-65.397%
2017-12-14	3.2500	3.2500	3.1000	3.2000	0.000%	270,177	-65.938%
2017-12-13	3.1000	3.2000	3.0500	3.2000	+3.226%	218,682	-65.938%
2017-12-12	3.2000	3.3000	3.1000	3.1000	-2.362%	137,716	-64.839%
2017-12-11	3.1000	3.2500	3.1000	3.1750	+4.098%	250,332	-65.669%
2017-12-08	3.0500	3.4500	3.0300	3.0500	+1.667%	559,014	-64.262%
2017-12-07	3.1500	3.2250	2.9000	3.0000	-3.226%	528,341	-63.667%
2017-12-06	3.2000	3.2500	3.0642	3.1000	-3.125%	159,014	-64.839%
2017-12-05	3.4000	3.4500	3.1500	3.2000	-4.478%	517,522	-65.938%
2017-12-04	3.5000	3.5500	3.3000	3.3500	-4.286%	418,202	-67.463%
2017-12-01	3.5500	3.6000	3.4500	3.5000	-1.408%	298,684	-68.857%
2017-11-30	3.6000	3.7500	3.5500	3.5500	-1.389%	350,733	-69.296%
2017-11-29	3.7500	3.8000	3.5500	3.6000	-5.263%	3,489,238	-69.722%
2017-11-28	3.9000	3.9000	3.6000	3.8000	-1.299%	584,428	-71.316%
2017-11-27	3.8500	3.8500	3.6500	3.8500	+1.316%	548,874	-71.688%
2017-11-24	3.8500	3.8500	3.7500	3.8000	+1.333%	86,913	-71.316%
2017-11-22	3.9500	4.0000	3.7000	3.7500	-9.639%	593,065	-70.933%
2017-11-21	3.6000	4.1500	3.5650	4.1500	+15.278%	1,133,309	-73.735%
2017-11-20	3.2500	3.6500	3.1500	3.6000	+10.769%	516,450	-69.722%
2017-11-17	3.0000	3.2500	2.9000	3.2500	+10.169%	381,405	-66.462%
2017-11-16	2.9250	3.0500	2.9250	2.9500	+0.855%	169,121	-63.051%
2017-11-15	2.9500	3.0000	2.9000	2.9250	-0.847%	129,688	-62.735%
2017-11-14	3.0500	3.1000	2.9000	2.9500	-3.279%	167,947	-63.051%
2017-11-13	3.2000	3.2500	3.0000	3.0500	-4.688%	143,298	-64.262%
2017-11-10	2.9000	3.2500	2.9000	3.2000	+9.402%	300,588	-65.938%
2017-11-09	2.9000	2.9500	2.9000	2.9250	0.000%	40,250	-62.735%
2017-11-08	2.9000	2.9500	2.9000	2.9250	0.000%	87,867	-62.735%
2017-11-07	3.0000	3.0500	2.9000	2.9250	-2.500%	123,492	-62.735%
2017-11-06	3.0000	3.0500	2.9500	3.0000	+0.840%	229,305	-63.667%
2017-11-03	3.0500	3.1000	2.9000	2.9750	-1.653%	267,737	-63.361%
2017-11-02	3.2500	3.2500	3.0000	3.0250	-5.469%	211,892	-63.967%
2017-11-01	3.3500	3.4000	3.1500	3.2000	+3.226%	518,333	-65.938%
2017-10-31	3.0500	3.1500	2.9500	3.1000	+3.333%	270,735	-64.839%
2017-10-30	3.0000	3.1000	2.9500	3.0000	0.000%	196,789	-63.667%
2017-10-27	3.0500	3.0500	2.9500	3.0000	-1.639%	180,269	-63.667%
2017-10-26	3.0000	3.1000	2.9500	3.0500	+0.826%	146,814	-64.262%
2017-10-25	3.2500	3.2500	2.9000	3.0250	-6.202%	644,384	-63.967%
2017-10-24	3.2500	3.3500	3.2000	3.2250	-0.769%	131,149	-66.202%
2017-10-23	3.2500	3.3000	3.2000	3.2500	+1.562%	81,843	-66.462%
2017-10-20	3.2500	3.3500	3.2000	3.2000	0.000%	209,512	-65.938%
2017-10-19	3.4000	3.4200	3.2000	3.2000	-5.882%	139,538	-65.938%
2017-10-18	3.3500	3.4250	3.2500	3.4000	+1.493%	132,146	-67.941%
2017-10-17	3.3000	3.3500	3.2500	3.3500	+1.515%	126,839	-67.463%
2017-10-16	3.4500	3.4500	3.2500	3.3000	-2.941%	194,811	-66.970%
2017-10-13	3.4500	3.5000	3.2500	3.4000	0.000%	150,456	-67.941%
2017-10-12	3.2500	3.4000	3.1500	3.4000	+6.250%	197,240	-67.941%
2017-10-11	3.2500	3.3500	3.1500	3.2000	-1.538%	492,387	-65.938%
2017-10-10	3.5500	3.6000	3.2500	3.2500	-9.722%	460,910	-66.462%
2017-10-09	3.7000	3.8000	3.5500	3.6000	0.000%	483,783	-69.722%
2017-10-06	3.6500	3.6500	3.5000	3.6000	-0.690%	114,924	-69.722%
2017-10-05	3.6000	3.6500	3.5000	3.6250	+0.694%	143,789	-69.931%
2017-10-04	3.4000	3.6000	3.4000	3.6000	+5.882%	113,999	-69.722%
2017-10-03	3.5000	3.6500	3.4000	3.4000	-2.857%	598,520	-67.941%
2017-10-02	3.3000	3.5500	3.2500	3.5000	+7.692%	277,367	-68.857%
2017-09-29	3.2000	3.3000	3.1000	3.2500	0.000%	73,544	-66.462%
2017-09-28	3.2000	3.3500	3.2000	3.2500	+1.562%	216,581	-66.462%
2017-09-27	3.3000	3.3500	3.1500	3.2000	-1.538%	85,232	-65.938%
2017-09-26	3.1000	3.3000	3.0000	3.2500	+4.839%	131,583	-66.462%
2017-09-25	3.0500	3.1000	3.0000	3.1000	+3.333%	133,575	-64.839%
2017-09-22	3.0500	3.0500	2.9500	3.0000	-1.639%	113,168	-63.667%
2017-09-21	3.1000	3.1500	3.0000	3.0500	-0.813%	90,604	-64.262%
2017-09-20	3.0500	3.1000	3.0500	3.0750	+2.500%	64,538	-64.553%
2017-09-19	3.2000	3.2400	2.9500	3.0000	-6.250%	268,606	-63.667%
2017-09-18	3.2500	3.3500	3.1500	3.2000	-1.538%	417,836	-65.938%
2017-09-15	2.9500	3.3000	2.9500	3.2500	+10.169%	498,529	-66.462%
2017-09-14	2.9500	3.0000	2.9000	2.9500	0.000%	146,841	-63.051%
2017-09-13	2.9000	3.0000	2.8750	2.9500	+1.724%	187,019	-63.051%
2017-09-12	2.9500	3.0500	2.8500	2.9000	0.000%	303,469	-62.414%
2017-09-11	2.9500	3.0500	2.9000	2.9000	+1.754%	217,379	-62.414%
2017-09-08	2.9000	2.9500	2.8500	2.8500	-1.724%	156,147	-61.754%
2017-09-07	3.0000	3.0500	2.9000	2.9000	-3.333%	145,412	-62.414%
2017-09-06	3.1000	3.1000	2.8500	3.0000	-1.639%	354,041	-63.667%
2017-09-05	3.2000	3.2500	3.0500	3.0500	-3.175%	205,632	-64.262%
2017-09-01	3.0000	3.4000	3.0000	3.1500	+5.000%	377,047	-65.397%
2017-08-31	3.0500	3.1000	3.0000	3.0000	0.000%	208,320	-63.667%
2017-08-30	3.1500	3.3000	3.0000	3.0000	-6.250%	260,464	-63.667%
2017-08-29	3.3500	3.4000	3.1500	3.2000	-3.030%	184,577	-65.938%
2017-08-28	3.5500	3.5500	3.3000	3.3000	-5.714%	126,808	-66.970%
2017-08-25	3.3500	3.6000	3.3000	3.5000	+6.061%	263,195	-68.857%
2017-08-24	3.4000	3.4500	3.3000	3.3000	-1.493%	155,501	-66.970%
2017-08-23	3.5500	3.6000	3.3500	3.3500	-4.286%	135,771	-67.463%
2017-08-22	3.3000	3.7000	3.3000	3.5000	+6.061%	280,237	-68.857%
2017-08-21	3.3500	3.4000	3.2500	3.3000	-1.493%	189,774	-66.970%
2017-08-18	3.4000	3.4500	3.2500	3.3500	0.000%	252,115	-67.463%
2017-08-17	3.8500	3.9000	3.3500	3.3500	-10.667%	439,795	-67.463%
2017-08-16	4.0500	4.1500	3.7500	3.7500	-6.250%	501,702	-70.933%
2017-08-15	4.3500	4.4500	3.9000	4.0000	-9.091%	550,534	-72.750%
2017-08-14	4.2500	4.6000	4.1000	4.4000	+8.642%	911,061	-75.227%
2017-08-11	5.4500	5.5120	3.8500	4.0500	-45.638%	1,445,946	-73.086%
2017-08-10	7.6500	7.6500	7.3500	7.4500	-2.614%	107,554	-85.369%
2017-08-09	7.8000	7.8500	7.5500	7.6500	-1.923%	141,601	-85.752%
2017-08-08	7.8500	8.0000	7.7500	7.8000	-0.637%	66,344	-86.026%
2017-08-07	7.9000	7.9000	7.6750	7.8500	-0.633%	104,446	-86.115%
2017-08-04	7.8500	7.9000	7.8000	7.9000	+0.637%	95,561	-86.203%
2017-08-03	7.8500	7.9500	7.8000	7.8500	-0.633%	50,098	-86.115%
2017-08-02	8.0000	8.0500	7.8000	7.9000	-1.250%	163,051	-86.203%
2017-08-01	7.9500	8.0000	7.8000	8.0000	+1.266%	57,951	-86.375%
2017-07-31	7.9000	8.0500	7.7500	7.9000	-0.629%	97,023	-86.203%
2017-07-28	7.9000	8.0250	7.9000	7.9500	0.000%	53,166	-86.289%
2017-07-27	8.0000	8.2000	7.9000	7.9500	-1.242%	63,871	-86.289%
2017-07-26	8.1000	8.2000	7.9000	8.0500	-0.617%	72,745	-86.460%
2017-07-25	7.8500	8.1500	7.8222	8.1000	+3.846%	91,839	-86.543%
2017-07-24	8.0000	8.0620	7.7750	7.8000	-1.887%	148,901	-86.026%
2017-07-21	8.1500	8.2000	7.9500	7.9500	-1.852%	218,525	-86.289%
2017-07-20	8.1500	8.2500	8.0500	8.1000	-0.613%	124,164	-86.543%
2017-07-19	8.1000	8.2500	8.1000	8.1500	+0.617%	67,410	-86.626%
2017-07-18	8.1500	8.2500	8.0500	8.1000	-1.220%	90,915	-86.543%