Dark

BBRG
Bravo Brio Restaurant Group Inc
stock NASDAQ

Inactive

May 23, 2018

4.05USD+1.250%(+0.05)175,832

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-05-23	4.0000	4.0750	4.0000	4.0500	+1.250%	175,832	0.000%
2018-05-22	4.0500	4.0750	4.0000	4.0000	-1.235%	39,073	+1.250%
2018-05-21	4.0500	4.0830	4.0500	4.0500	-0.613%	23,788	0.000%
2018-05-18	4.0750	4.0752	4.0500	4.0750	+0.617%	19,138	-0.613%
2018-05-17	4.1000	4.1000	4.0500	4.0500	0.000%	20,664	0.000%
2018-05-16	4.0000	4.1000	4.0000	4.0500	0.000%	49,445	0.000%
2018-05-15	4.0500	4.1000	4.0250	4.0500	+0.621%	385,885	0.000%
2018-05-14	4.0000	4.0500	4.0000	4.0250	0.000%	9,855	+0.621%
2018-05-11	4.0500	4.0500	4.0000	4.0250	0.000%	20,928	+0.621%
2018-05-10	4.0000	4.0500	4.0000	4.0250	0.000%	61,542	+0.621%
2018-05-09	4.0000	4.0252	4.0000	4.0250	+0.625%	14,383	+0.621%
2018-05-08	4.0000	4.0499	4.0000	4.0000	0.000%	60,803	+1.250%
2018-05-07	4.0000	4.0500	4.0000	4.0000	0.000%	25,821	+1.250%
2018-05-04	4.0000	4.0500	4.0000	4.0000	-1.235%	42,212	+1.250%
2018-05-03	4.0000	4.0500	4.0000	4.0500	+1.250%	25,979	0.000%
2018-05-02	4.0000	4.0500	4.0000	4.0000	-1.235%	43,875	+1.250%
2018-05-01	4.0000	4.0500	4.0000	4.0500	+1.250%	6,165	0.000%
2018-04-30	4.0000	4.0500	4.0000	4.0000	-0.621%	88,125	+1.250%
2018-04-27	4.0000	4.0500	3.9500	4.0250	+0.625%	36,199	+0.621%
2018-04-26	4.0250	4.0500	4.0000	4.0000	0.000%	46,097	+1.250%
2018-04-25	4.0000	4.0250	4.0000	4.0000	0.000%	149,929	+1.250%
2018-04-24	4.0000	4.0373	3.9500	4.0000	0.000%	162,925	+1.250%
2018-04-23	4.0000	4.0350	3.9500	4.0000	+1.266%	150,324	+1.250%
2018-04-20	4.0000	4.0500	3.9500	3.9500	-1.863%	432,331	+2.532%
2018-04-19	3.9500	4.0250	3.9500	4.0250	+1.899%	281,973	+0.621%
2018-04-18	4.0000	4.0310	3.9500	3.9500	-1.250%	112,535	+2.532%
2018-04-17	3.9500	4.0200	3.9500	4.0000	+0.629%	222,306	+1.250%
2018-04-16	3.9500	4.0000	3.9500	3.9750	-0.625%	40,712	+1.887%
2018-04-13	4.0000	4.0250	3.9500	4.0000	0.000%	77,562	+1.250%
2018-04-12	4.0000	4.0250	3.9500	4.0000	+0.629%	78,821	+1.250%
2018-04-11	3.9500	4.0250	3.9500	3.9750	0.000%	107,283	+1.887%
2018-04-10	4.0000	4.0000	3.9500	3.9750	-0.625%	25,397	+1.887%
2018-04-09	4.0000	4.0500	3.9500	4.0000	0.000%	140,546	+1.250%
2018-04-06	3.9750	4.0500	3.9000	4.0000	+0.629%	1,284,089	+1.250%
2018-04-05	4.0000	4.0000	3.9500	3.9750	-1.242%	55,319	+1.887%
2018-04-04	4.0000	4.0499	3.9500	4.0250	+0.625%	121,375	+0.621%
2018-04-03	4.0500	4.0500	3.9629	4.0000	-0.621%	167,125	+1.250%
2018-04-02	4.0000	4.0500	3.9501	4.0250	+0.625%	276,404	+0.621%
2018-03-29	4.0000	4.0500	4.0000	4.0000	0.000%	146,267	+1.250%
2018-03-28	4.0000	4.0500	4.0000	4.0000	0.000%	96,194	+1.250%
2018-03-27	4.0000	4.0340	3.9510	4.0000	0.000%	64,426	+1.250%
2018-03-26	4.0000	4.0500	3.9501	4.0000	0.000%	61,657	+1.250%
2018-03-23	3.9750	4.0000	3.9500	4.0000	+0.629%	178,833	+1.250%
2018-03-22	3.9500	4.0000	3.9500	3.9750	0.000%	19,977	+1.887%
2018-03-21	3.9750	4.0250	3.9500	3.9750	0.000%	231,632	+1.887%
2018-03-20	4.0000	4.0000	3.9500	3.9750	0.000%	95,107	+1.887%
2018-03-19	3.9500	4.0000	3.9500	3.9750	+0.633%	95,405	+1.887%
2018-03-16	4.0000	4.0000	3.9500	3.9500	-0.629%	259,648	+2.532%
2018-03-15	4.0000	4.0499	3.9500	3.9750	+0.633%	462,272	+1.887%
2018-03-14	4.0500	4.0500	3.9500	3.9500	-2.469%	751,419	+2.532%
2018-03-13	4.0000	4.0500	3.9750	4.0500	+0.621%	1,049,846	0.000%
2018-03-12	4.0500	4.0500	4.0000	4.0250	+0.625%	497,299	+0.621%
2018-03-09	4.0500	4.0850	4.0000	4.0000	-0.621%	579,040	+1.250%
2018-03-08	4.0000	4.0500	4.0000	4.0250	+16.071%	1,355,512	+0.621%
2018-03-07	3.4000	3.5000	3.4000	3.4677	+0.513%	28,631	+16.792%
2018-03-06	3.6500	3.6500	3.2000	3.4500	-5.479%	41,895	+17.391%
2018-03-05	3.5500	3.6500	3.3000	3.6500	+2.817%	72,384	+10.959%
2018-03-02	3.2000	3.6999	3.1200	3.5500	+10.938%	114,144	+14.085%
2018-03-01	3.3500	3.4000	3.2000	3.2000	-4.478%	92,891	+26.563%
2018-02-28	3.4500	3.5500	3.3500	3.3500	-2.899%	62,560	+20.896%
2018-02-27	3.6000	3.6490	3.4500	3.4500	-2.817%	37,343	+17.391%
2018-02-26	3.6000	3.6509	3.4500	3.5500	-4.054%	69,586	+14.085%
2018-02-23	3.5500	3.7000	3.4151	3.7000	+4.225%	175,854	+9.459%
2018-02-22	3.8000	3.8990	3.5500	3.5500	-5.333%	163,029	+14.085%
2018-02-21	3.4000	3.9500	3.3500	3.7500	+10.294%	311,937	+8.000%
2018-02-20	3.2500	3.4500	3.2500	3.4000	+4.615%	33,037	+19.118%
2018-02-16	3.3000	3.3000	3.2000	3.2500	-0.763%	145,832	+24.615%
2018-02-15	3.4000	3.4000	3.2500	3.2750	-0.758%	43,374	+23.664%
2018-02-14	3.2500	3.3668	3.2500	3.3000	0.000%	68,147	+22.727%
2018-02-13	3.3424	3.3500	3.2000	3.3000	-0.752%	61,835	+22.727%
2018-02-12	3.3000	3.3500	2.9000	3.3250	+1.527%	31,862	+21.805%
2018-02-09	3.2000	3.3500	3.1000	3.2750	+4.800%	64,641	+23.664%
2018-02-08	3.4500	3.4500	3.0048	3.1250	-9.420%	149,994	+29.600%
2018-02-07	3.4850	3.5000	3.4000	3.4500	-1.429%	49,272	+17.391%
2018-02-06	3.2500	3.5000	3.0000	3.5000	+6.061%	111,399	+15.714%
2018-02-05	3.4000	3.4000	3.2500	3.3000	-2.941%	105,067	+22.727%
2018-02-02	3.4000	3.5000	3.3000	3.4000	0.000%	173,996	+19.118%
2018-02-01	3.4000	3.4500	3.3000	3.4000	-0.730%	71,887	+19.118%
2018-01-31	3.5000	3.5000	3.2500	3.4250	-2.143%	244,051	+18.248%
2018-01-30	2.9000	3.5000	2.9000	3.5000	+18.644%	382,501	+15.714%
2018-01-29	2.9500	2.9855	2.9000	2.9500	0.000%	25,474	+37.288%
2018-01-26	2.9500	3.0000	2.8990	2.9500	0.000%	38,853	+37.288%
2018-01-25	3.0500	3.0500	2.8500	2.9500	-1.667%	62,428	+37.288%
2018-01-24	3.0000	3.0000	2.9000	3.0000	0.000%	59,214	+35.000%
2018-01-23	3.0403	3.0500	2.9000	3.0000	-1.639%	67,244	+35.000%
2018-01-22	3.0500	3.2000	2.8500	3.0500	+1.667%	72,234	+32.787%
2018-01-19	2.7500	3.0500	2.6870	3.0000	+9.091%	537,021	+35.000%
2018-01-18	2.6500	2.7500	2.5500	2.7500	+3.774%	239,320	+47.273%
2018-01-17	2.5500	2.6500	2.5000	2.6500	+3.922%	76,816	+52.830%
2018-01-16	2.5500	2.6000	2.5000	2.5500	+2.000%	144,469	+58.824%
2018-01-12	2.6000	2.6000	2.4500	2.5000	-1.961%	111,015	+62.000%
2018-01-11	2.2000	2.5500	2.2000	2.5500	+15.909%	148,929	+58.824%
2018-01-10	2.2500	2.3500	2.2000	2.2000	-2.222%	87,223	+84.091%
2018-01-09	2.3000	2.4000	2.2500	2.2500	-2.174%	30,605	+80.000%
2018-01-08	2.3000	2.4500	2.3000	2.3000	0.000%	106,011	+76.087%
2018-01-05	2.5950	2.5950	2.3000	2.3000	-8.000%	158,664	+76.087%
2018-01-04	2.6000	2.6000	2.5000	2.5000	-1.961%	22,417	+62.000%
2018-01-03	2.5000	2.7000	2.5000	2.5500	0.000%	61,252	+58.824%
2018-01-02	2.5000	2.6500	2.5000	2.5500	+2.000%	93,822	+58.824%
2017-12-29	2.3000	2.5810	2.3000	2.5000	+6.383%	82,456	+62.000%
2017-12-28	2.5000	2.5000	2.3500	2.3500	-5.051%	40,056	+72.340%
2017-12-27	2.5000	2.6500	2.3500	2.4750	-1.000%	72,620	+63.636%
2017-12-26	2.6500	2.7125	2.5000	2.5000	-7.407%	79,954	+62.000%
2017-12-22	2.6000	2.8000	2.5000	2.7000	+5.882%	46,952	+50.000%
2017-12-21	2.7500	2.8500	2.5500	2.5500	-10.526%	103,661	+58.824%
2017-12-20	2.1500	2.9000	2.1500	2.8500	+29.545%	408,347	+42.105%
2017-12-19	2.2500	2.2500	2.2000	2.2000	0.000%	24,146	+84.091%
2017-12-18	2.2500	2.2500	2.2000	2.2000	-1.124%	49,812	+84.091%
2017-12-15	2.2000	2.2500	2.2000	2.2250	-1.111%	36,438	+82.022%
2017-12-14	2.2500	2.2500	2.1500	2.2500	+2.273%	87,656	+80.000%
2017-12-13	2.2500	2.2500	2.2000	2.2000	-2.222%	14,183	+84.091%
2017-12-12	2.1500	2.2500	2.1400	2.2500	+4.651%	41,019	+80.000%
2017-12-11	2.1500	2.2000	2.0500	2.1500	0.000%	70,107	+88.372%
2017-12-08	2.1500	2.2000	2.1500	2.1500	0.000%	49,412	+88.372%
2017-12-07	2.2000	2.2500	2.1500	2.1500	-2.273%	25,690	+88.372%
2017-12-06	2.3000	2.3445	2.1489	2.2000	-4.348%	47,520	+84.091%
2017-12-05	2.2000	2.3000	2.1919	2.3000	+5.747%	35,960	+76.087%
2017-12-04	2.1500	2.2000	2.1500	2.1750	+2.353%	17,236	+86.207%
2017-12-01	2.2000	2.2000	2.1000	2.1250	-1.163%	60,762	+90.588%
2017-11-30	2.3500	2.4000	2.1000	2.1500	-8.511%	56,717	+88.372%
2017-11-29	2.3000	2.3699	2.3000	2.3500	+2.174%	35,960	+72.340%
2017-11-28	2.3000	2.3500	2.2500	2.3000	0.000%	26,204	+76.087%
2017-11-27	2.3000	2.3500	2.3000	2.3000	-2.128%	14,377	+76.087%
2017-11-24	2.4000	2.4000	2.3000	2.3500	-2.083%	18,480	+72.340%
2017-11-22	2.4000	2.4150	2.3500	2.4000	+2.128%	14,729	+68.750%
2017-11-21	2.3500	2.5000	2.3500	2.3500	0.000%	88,439	+72.340%
2017-11-20	2.5000	2.5000	2.3000	2.3500	-4.082%	51,757	+72.340%
2017-11-17	2.3500	2.5000	2.3000	2.4500	+4.255%	82,361	+65.306%
2017-11-16	2.2000	2.3500	2.2000	2.3500	+4.444%	59,423	+72.340%
2017-11-15	2.3000	2.3500	2.0500	2.2500	-2.174%	210,437	+80.000%
2017-11-14	2.2000	2.3000	2.2000	2.3000	+4.545%	37,714	+76.087%
2017-11-13	2.1000	2.3000	2.1000	2.2000	+2.326%	194,794	+84.091%
2017-11-10	1.9000	2.1500	1.9000	2.1500	+16.216%	114,017	+88.372%
2017-11-09	2.0500	2.0500	1.6500	1.8500	-8.642%	334,981	+118.919%
2017-11-08	2.0501	2.1000	2.0000	2.0250	-5.814%	26,585	+100.000%
2017-11-07	2.0000	2.1500	2.0000	2.1500	+7.500%	74,379	+88.372%
2017-11-06	2.0500	2.1000	1.9500	2.0000	-2.439%	82,213	+102.500%
2017-11-03	2.0500	2.1500	2.0500	2.0500	-1.205%	42,590	+97.561%
2017-11-02	2.0000	2.1000	1.8000	2.0750	+3.750%	142,109	+95.181%
2017-11-01	2.1000	2.1000	2.0000	2.0000	0.000%	61,499	+102.500%
2017-10-31	2.0000	2.1000	2.0000	2.0000	-2.439%	31,898	+102.500%
2017-10-30	2.0500	2.0500	2.0000	2.0500	0.000%	74,897	+97.561%
2017-10-27	2.1500	2.2000	2.0500	2.0500	-6.818%	48,188	+97.561%
2017-10-26	2.0500	2.2000	2.0000	2.2000	+6.024%	69,165	+84.091%
2017-10-25	2.1500	2.2000	2.0500	2.0750	-5.682%	69,212	+95.181%
2017-10-24	2.1000	2.2000	2.0830	2.2000	+7.317%	138,016	+84.091%
2017-10-23	2.0000	2.1000	2.0000	2.0500	+1.235%	29,768	+97.561%
2017-10-20	2.0000	2.0550	2.0000	2.0250	+1.250%	46,142	+100.000%
2017-10-19	2.0934	2.0934	2.0000	2.0000	-4.762%	86,176	+102.500%
2017-10-18	2.1500	2.1990	2.0000	2.1000	0.000%	43,036	+92.857%
2017-10-17	2.1000	2.1620	2.0500	2.1000	+2.439%	117,889	+92.857%
2017-10-16	2.2500	2.3460	2.0000	2.0500	-8.889%	136,602	+97.561%
2017-10-13	2.3000	2.3000	2.2500	2.2500	-2.174%	56,226	+80.000%
2017-10-12	2.3500	2.4000	2.3000	2.3000	-2.128%	30,327	+76.087%
2017-10-11	2.3500	2.4250	2.3500	2.3500	-2.083%	80,970	+72.340%
2017-10-10	2.4000	2.4500	2.3500	2.4000	+2.128%	63,812	+68.750%
2017-10-09	2.5000	2.5500	2.3500	2.3500	-6.000%	62,703	+72.340%
2017-10-06	2.5000	2.5000	2.4500	2.5000	+2.041%	73,749	+62.000%
2017-10-05	2.4000	2.5000	2.3500	2.4500	+3.158%	57,119	+65.306%
2017-10-04	2.3000	2.4500	2.3000	2.3750	+2.151%	114,896	+70.526%
2017-10-03	2.3000	2.3500	2.2500	2.3250	-1.064%	49,851	+74.194%
2017-10-02	2.3000	2.3500	2.2500	2.3500	+3.297%	90,539	+72.340%
2017-09-29	2.4000	2.4000	2.2500	2.2750	-3.191%	87,524	+78.022%
2017-09-28	2.3500	2.4000	2.3000	2.3500	0.000%	24,078	+72.340%
2017-09-27	2.4000	2.4000	2.3500	2.3500	0.000%	21,409	+72.340%
2017-09-26	2.4000	2.4500	2.3500	2.3500	-2.083%	62,596	+72.340%
2017-09-25	2.3500	2.4438	2.3000	2.4000	0.000%	68,452	+68.750%
2017-09-22	2.4500	2.5000	2.3500	2.4000	-2.041%	79,107	+68.750%
2017-09-21	2.3500	2.5000	2.3500	2.4500	+6.522%	92,090	+65.306%
2017-09-20	2.4000	2.4000	2.2500	2.3000	-2.128%	369,949	+76.087%
2017-09-19	2.4000	2.4250	2.3500	2.3500	-2.083%	84,188	+72.340%
2017-09-18	2.5500	2.5500	2.4000	2.4000	-4.000%	48,248	+68.750%
2017-09-15	2.5000	2.5000	2.4000	2.5000	0.000%	159,992	+62.000%
2017-09-14	2.6000	2.6500	2.5000	2.5000	-1.961%	86,393	+62.000%
2017-09-13	2.5696	2.6000	2.5000	2.5500	0.000%	255,925	+58.824%
2017-09-12	2.5000	2.6000	2.4750	2.5500	+2.000%	353,321	+58.824%
2017-09-11	2.3500	2.5000	2.3500	2.5000	+6.383%	545,017	+62.000%
2017-09-08	2.4500	2.5000	2.3500	2.3500	-4.082%	110,221	+72.340%
2017-09-07	2.5500	2.7000	2.3500	2.4500	-9.259%	425,722	+65.306%
2017-09-06	2.8500	2.8500	2.7000	2.7000	-5.263%	109,137	+50.000%
2017-09-05	2.8500	2.9250	2.7500	2.8500	-1.724%	66,104	+42.105%
2017-09-01	2.8500	2.9000	2.8000	2.9000	+5.455%	42,031	+39.655%
2017-08-31	2.7000	2.8500	2.7000	2.7500	+0.917%	90,198	+47.273%
2017-08-30	2.7500	2.8000	2.7000	2.7250	0.000%	124,535	+48.624%
2017-08-29	2.8000	2.8500	2.6000	2.7250	-2.679%	127,453	+48.624%
2017-08-28	2.9500	2.9500	2.7500	2.8000	-5.085%	95,670	+44.643%
2017-08-25	2.9500	3.0000	2.9000	2.9500	+1.724%	102,514	+37.288%
2017-08-24	2.8000	3.0250	2.8000	2.9000	+3.571%	130,683	+39.655%
2017-08-23	2.8500	2.9250	2.8000	2.8000	-1.754%	42,879	+44.643%
2017-08-22	2.8500	2.9500	2.8000	2.8500	+1.786%	95,183	+42.105%
2017-08-21	2.8500	2.9000	2.8000	2.8000	-1.754%	59,144	+44.643%
2017-08-18	2.8500	2.9000	2.8000	2.8500	0.000%	96,784	+42.105%
2017-08-17	2.9500	3.0000	2.8500	2.8500	-3.390%	131,407	+42.105%
2017-08-16	3.0000	3.0500	2.9000	2.9500	0.000%	275,513	+37.288%
2017-08-15	2.9500	3.0000	2.9000	2.9500	0.000%	84,500	+37.288%
2017-08-14	2.9500	3.0000	2.9000	2.9500	0.000%	152,167	+37.288%
2017-08-11	3.0000	3.0000	2.8000	2.9500	0.000%	285,798	+37.288%
2017-08-10	3.0000	3.0750	2.9000	2.9500	-1.667%	89,406	+37.288%
2017-08-09	3.0000	3.1000	3.0000	3.0000	0.000%	116,200	+35.000%
2017-08-08	3.0500	3.2000	2.9500	3.0000	-3.226%	209,694	+35.000%
2017-08-07	2.9500	3.2000	2.9500	3.1000	0.000%	261,245	+30.645%
2017-08-04	3.4000	3.6500	3.1000	3.1000	0.000%	155,248	+30.645%
2017-08-03	3.2450	3.2500	3.0000	3.1000	-1.587%	55,766	+30.645%
2017-08-02	3.2500	3.3159	3.1500	3.1500	-3.077%	74,240	+28.571%
2017-08-01	3.5000	3.5000	3.2000	3.2500	-5.797%	132,155	+24.615%
2017-07-31	3.6000	3.6000	3.4500	3.4500	0.000%	28,300	+17.391%
2017-07-28	3.6000	3.6000	3.4500	3.4500	-4.167%	20,636	+17.391%
2017-07-27	3.7500	3.7500	3.5000	3.6000	-2.703%	39,579	+12.500%
2017-07-26	3.8000	3.8000	3.6500	3.7000	-1.333%	17,581	+9.459%
2017-07-25	3.6500	3.8000	3.6500	3.7500	+2.740%	171,648	+8.000%
2017-07-24	3.7500	3.7500	3.6500	3.6500	-2.667%	167,676	+10.959%
2017-07-21	3.9337	3.9500	3.7000	3.7500	-2.597%	156,086	+8.000%
2017-07-20	4.0000	4.0000	3.8000	3.8500	-2.532%	23,344	+5.195%
2017-07-19	4.0000	4.0370	3.9500	3.9500	-2.469%	36,061	+2.532%
2017-07-18	4.1000	4.1001	4.0000	4.0500	-1.220%	50,169	0.000%
2017-07-17	4.2000	4.2299	4.1000	4.1000	-3.529%	50,846	-1.220%
2017-07-14	4.2500	4.2500	4.1000	4.2500	+1.190%	10,034	-4.706%
2017-07-13	4.2500	4.2500	4.1010	4.2000	-1.176%	47,284	-3.571%
2017-07-12	4.2500	4.3000	4.2000	4.2500	0.000%	54,225	-4.706%
2017-07-11	4.3500	4.3500	4.2500	4.2500	-2.299%	53,702	-4.706%
2017-07-10	4.4500	4.5000	4.2500	4.3500	-1.136%	29,408	-6.897%
2017-07-07	4.5000	4.5050	4.4000	4.4000	-1.124%	15,920	-7.955%
2017-07-06	4.5000	4.5000	4.4000	4.4500	0.000%	37,845	-8.989%
2017-07-05	4.5500	4.5500	4.4500	4.4500	-4.301%	38,304	-8.989%
2017-07-03	4.5365	4.6500	4.5000	4.6500	+1.087%	69,765	-12.903%
2017-06-30	4.6500	4.6500	4.6000	4.6000	-1.075%	5,631	-11.957%
2017-06-29	4.5500	4.6500	4.5000	4.6500	+3.333%	42,658	-12.903%
2017-06-28	4.5500	4.6000	4.4500	4.5000	-1.099%	15,566	-10.000%
2017-06-27	4.6500	4.6500	4.4500	4.5500	-2.151%	14,325	-10.989%
2017-06-26	4.6000	4.6500	4.5499	4.6500	+2.198%	16,790	-12.903%
2017-06-23	4.5510	4.6000	4.5000	4.5500	0.000%	36,107	-10.989%
2017-06-22	4.5500	4.6000	4.5000	4.5500	-1.087%	26,905	-10.989%
2017-06-21	4.5500	4.6000	4.5000	4.6000	+1.099%	19,808	-11.957%
2017-06-20	4.6000	4.6400	4.4500	4.5500	-2.151%	29,528	-10.989%
2017-06-19	4.5500	4.6500	4.5000	4.6500	+1.087%	12,159	-12.903%
2017-06-16	4.6500	4.7000	4.5500	4.6000	-1.075%	46,075	-11.957%
2017-06-15	4.5500	4.7000	4.5500	4.6500	+1.087%	27,733	-12.903%
2017-06-14	4.7000	4.7000	4.5500	4.6000	0.000%	14,329	-11.957%
2017-06-13	4.7500	4.7500	4.5500	4.6000	-2.128%	23,480	-11.957%
2017-06-12	4.6412	4.7500	4.6000	4.7000	-1.053%	10,245	-13.830%
2017-06-09	4.5000	4.8000	4.4500	4.7500	+5.556%	54,571	-14.737%
2017-06-08	4.5500	4.5500	4.5000	4.5000	0.000%	23,780	-10.000%
2017-06-07	4.5000	4.5500	4.4500	4.5000	0.000%	27,530	-10.000%
2017-06-06	4.5000	4.5500	4.5000	4.5000	0.000%	15,405	-10.000%
2017-06-05	4.5500	4.6500	4.5000	4.5000	-3.226%	30,525	-10.000%
2017-06-02	4.5500	4.6500	4.5500	4.6500	+2.198%	17,591	-12.903%
2017-06-01	4.6000	4.7000	4.5000	4.5500	-3.191%	81,476	-10.989%
2017-05-31	4.5060	4.8000	4.4500	4.7000	+2.174%	50,719	-13.830%
2017-05-30	4.5500	4.6500	4.5250	4.6000	+1.099%	33,990	-11.957%
2017-05-26	4.6000	4.6000	4.4510	4.5500	-1.087%	30,892	-10.989%
2017-05-25	4.6500	4.8000	4.6000	4.6000	0.000%	21,998	-11.957%
2017-05-24	4.6000	4.6500	4.6000	4.6000	-1.075%	32,244	-11.957%
2017-05-23	4.7000	4.7000	4.5500	4.6500	-1.064%	21,938	-12.903%
2017-05-22	4.6000	4.7000	4.5500	4.7000	+2.174%	31,225	-13.830%
2017-05-19	4.6000	4.6990	4.5000	4.6000	-1.075%	40,259	-11.957%
2017-05-18	4.4500	4.6500	4.4270	4.6500	+3.333%	38,664	-12.903%
2017-05-17	4.5500	4.6000	4.5000	4.5000	-3.226%	31,831	-10.000%
2017-05-16	4.5500	4.7000	4.5000	4.6500	+1.087%	41,492	-12.903%
2017-05-15	4.6000	4.6500	4.5000	4.6000	-1.075%	48,094	-11.957%
2017-05-12	4.8500	4.8500	4.6500	4.6500	-3.125%	35,248	-12.903%
2017-05-11	4.7500	4.9000	4.7500	4.8000	0.000%	56,138	-15.625%
2017-05-10	4.7100	4.8000	4.6750	4.8000	0.000%	61,401	-15.625%
2017-05-09	4.8000	4.8500	4.6000	4.8000	0.000%	70,942	-15.625%
2017-05-08	4.9000	4.9002	4.7000	4.8000	-3.030%	53,192	-15.625%
2017-05-05	5.0500	5.0500	4.8500	4.9500	-1.980%	36,132	-18.182%
2017-05-04	5.0000	5.1000	4.9500	5.0500	0.000%	76,753	-19.802%
2017-05-03	5.1000	5.1000	4.9000	5.0500	+2.020%	54,630	-19.802%
2017-05-02	4.9000	5.0000	4.7750	4.9500	+2.062%	51,095	-18.182%
2017-05-01	4.8500	4.9000	4.7500	4.8500	0.000%	55,616	-16.495%
2017-04-28	5.1000	5.1000	4.7500	4.8500	-4.902%	97,879	-16.495%
2017-04-27	5.0500	5.1500	4.8500	5.1000	+0.990%	67,748	-20.588%
2017-04-26	5.0000	5.1000	5.0000	5.0500	0.000%	44,238	-19.802%
2017-04-25	5.0000	5.0500	4.9000	5.0500	+3.061%	42,290	-19.802%
2017-04-24	5.0000	5.0000	4.8500	4.9000	+1.031%	40,601	-17.347%
2017-04-21	4.8000	4.9750	4.7000	4.8500	+2.105%	83,968	-16.495%
2017-04-20	4.7000	4.7500	4.6500	4.7500	+2.151%	53,956	-14.737%
2017-04-19	4.7000	4.7000	4.5500	4.6500	-1.064%	93,977	-12.903%
2017-04-18	4.8500	4.8500	4.7000	4.7000	-3.093%	47,178	-13.830%
2017-04-17	4.9000	4.9000	4.7500	4.8500	-1.020%	49,937	-16.495%
2017-04-13	4.9500	5.0455	4.7000	4.9000	-2.000%	96,581	-17.347%
2017-04-12	5.2000	5.2485	4.9000	5.0000	-1.961%	67,362	-19.000%
2017-04-11	5.3000	5.3000	5.0500	5.1000	-3.774%	88,444	-20.588%
2017-04-10	5.0000	5.3000	4.9000	5.3000	+8.163%	162,793	-23.585%
2017-04-07	4.9500	5.2500	4.7501	4.9000	0.000%	209,846	-17.347%
2017-04-06	4.6500	4.9000	4.6000	4.9000	+5.376%	64,962	-17.347%
2017-04-05	4.6500	4.8000	4.5500	4.6500	+2.198%	76,957	-12.903%
2017-04-04	4.7500	4.8500	4.5500	4.5500	-4.211%	102,316	-10.989%
2017-04-03	5.2000	5.2000	4.7500	4.7500	-6.863%	47,529	-14.737%
2017-03-31	5.1500	5.1500	5.0500	5.1000	0.000%	23,866	-20.588%
2017-03-30	5.1500	5.2000	5.0500	5.1000	0.000%	67,205	-20.588%
2017-03-29	5.0500	5.1500	5.0000	5.1000	+0.990%	51,431	-20.588%
2017-03-28	5.0500	5.1000	4.9500	5.0500	+1.000%	49,818	-19.802%
2017-03-27	4.8000	5.0500	4.7000	5.0000	+4.167%	41,659	-19.000%
2017-03-24	4.9000	4.9500	4.7250	4.8000	-1.031%	79,847	-15.625%
2017-03-23	4.8000	4.9500	4.7500	4.8500	+2.105%	25,926	-16.495%
2017-03-22	4.8000	4.8000	4.6000	4.7500	0.000%	33,190	-14.737%
2017-03-21	4.7500	4.9500	4.6000	4.7500	0.000%	58,562	-14.737%
2017-03-20	4.8000	5.0453	4.7000	4.7500	-1.042%	98,838	-14.737%
2017-03-17	5.0500	5.2000	4.8000	4.8000	-4.000%	222,897	-15.625%
2017-03-16	4.8500	5.0000	4.8500	5.0000	+3.093%	114,718	-19.000%
2017-03-15	4.8500	4.9250	4.7500	4.8500	0.000%	110,640	-16.495%
2017-03-14	4.9500	4.9500	4.7500	4.8500	-2.020%	85,734	-16.495%
2017-03-13	4.6500	5.0000	4.4535	4.9500	+7.609%	170,596	-18.182%
2017-03-10	4.7000	4.7000	4.6000	4.6000	0.000%	66,899	-11.957%
2017-03-09	4.7500	4.7500	4.6000	4.6000	-1.075%	43,245	-11.957%
2017-03-08	4.6500	4.7000	4.5000	4.6500	+3.333%	60,120	-12.903%
2017-03-07	4.8000	4.8500	4.4500	4.5000	-6.250%	103,561	-10.000%
2017-03-06	4.8000	4.8750	4.7000	4.8000	+1.053%	145,843	-15.625%
2017-03-03	4.4500	4.8000	4.4500	4.7500	+7.955%	105,106	-14.737%
2017-03-02	4.4500	4.5500	4.4000	4.4000	-2.222%	60,225	-7.955%
2017-03-01	3.7500	4.6000	3.7500	4.5000	+12.500%	474,656	-10.000%
2017-02-28	4.2000	4.2000	3.9500	4.0000	-4.762%	116,268	+1.250%
2017-02-27	4.0435	4.2000	3.9500	4.2000	+5.000%	68,555	-3.571%
2017-02-24	4.0000	4.0500	3.9000	4.0000	-1.235%	90,094	+1.250%
2017-02-23	4.2500	4.3000	4.0500	4.0500	-3.571%	87,778	0.000%
2017-02-22	4.2500	4.3000	4.1977	4.2000	0.000%	64,845	-3.571%
2017-02-21	4.2000	4.2500	4.1500	4.2000	+1.205%	74,479	-3.571%
2017-02-17	4.2000	4.2500	4.1500	4.1500	-1.190%	115,222	-2.410%
2017-02-16	4.1500	4.2250	4.1500	4.2000	-1.176%	22,741	-3.571%
2017-02-15	4.2000	4.3500	4.1500	4.2500	0.000%	48,068	-4.706%
2017-02-14	4.3000	4.3500	4.1500	4.2500	0.000%	197,166	-4.706%
2017-02-13	4.4000	4.4000	4.2500	4.2500	-3.409%	107,266	-4.706%
2017-02-10	4.3000	4.4000	4.3000	4.4000	+1.149%	77,042	-7.955%
2017-02-09	4.3500	4.4000	4.3000	4.3500	+1.163%	68,679	-6.897%
2017-02-08	4.3000	4.4500	4.2500	4.3000	0.000%	186,864	-5.814%
2017-02-07	4.3750	4.4500	4.2500	4.3000	-2.273%	147,739	-5.814%
2017-02-06	4.4500	4.5000	4.2500	4.4000	-1.124%	97,140	-7.955%
2017-02-03	4.6000	4.6500	4.4000	4.4500	-3.261%	143,394	-8.989%
2017-02-02	4.3500	4.8500	4.3000	4.6000	+9.524%	457,630	-11.957%
2017-02-01	4.1000	4.2000	4.1000	4.2000	+2.439%	90,698	-3.571%
2017-01-31	4.2500	4.2500	4.1000	4.1000	-1.205%	81,099	-1.220%
2017-01-30	4.2000	4.2500	4.1500	4.1500	-1.190%	63,384	-2.410%
2017-01-27	4.2500	4.3999	4.1000	4.2000	-1.176%	122,788	-3.571%
2017-01-26	4.1419	4.3000	4.0500	4.2500	+2.410%	82,624	-4.706%
2017-01-25	4.1000	4.3000	4.1000	4.1500	+1.220%	97,843	-2.410%
2017-01-24	4.0500	4.1500	4.0250	4.1000	+1.235%	81,158	-1.220%
2017-01-23	4.0500	4.0500	3.9000	4.0500	+1.250%	98,839	0.000%
2017-01-20	3.8000	4.0250	3.8000	4.0000	+5.960%	136,340	+1.250%
2017-01-19	3.6500	3.8000	3.6250	3.7750	+2.027%	78,601	+7.285%
2017-01-18	3.8000	3.8000	3.7000	3.7000	-1.333%	20,950	+9.459%
2017-01-17	3.7000	3.8500	3.7000	3.7500	+1.351%	66,373	+8.000%
2017-01-13	3.7500	3.7500	3.6500	3.7000	-2.632%	53,213	+9.459%
2017-01-12	3.6000	3.8000	3.6000	3.8000	+5.556%	26,542	+6.579%
2017-01-11	3.6500	3.7000	3.6000	3.6000	-2.703%	84,626	+12.500%
2017-01-10	3.7500	3.8000	3.6500	3.7000	-1.987%	129,260	+9.459%
2017-01-09	3.8500	3.9000	3.7500	3.7750	-3.205%	49,639	+7.285%
2017-01-06	3.8500	4.0500	3.8500	3.9000	+1.299%	37,611	+3.846%
2017-01-05	3.9000	4.0000	3.8000	3.8500	-1.282%	35,071	+5.195%
2017-01-04	3.8500	3.9500	3.8250	3.9000	+2.632%	59,045	+3.846%
2017-01-03	3.9500	3.9500	3.7500	3.8000	0.000%	63,085	+6.579%
2016-12-30	3.7000	3.9500	3.6000	3.8000	0.000%	623,844	+6.579%
2016-12-29	3.9000	3.9000	3.7000	3.8000	-1.299%	65,430	+6.579%
2016-12-28	3.9000	4.0500	3.8500	3.8500	-2.532%	71,428	+5.195%
2016-12-27	3.9500	4.0000	3.9000	3.9500	-1.250%	55,976	+2.532%
2016-12-23	3.7010	4.0000	3.7000	4.0000	+5.263%	32,991	+1.250%
2016-12-22	3.8010	3.8500	3.8000	3.8000	-2.564%	39,694	+6.579%
2016-12-21	4.0000	4.0500	3.8501	3.9000	-1.266%	29,952	+3.846%
2016-12-20	3.9500	4.0500	3.9500	3.9500	-1.250%	84,008	+2.532%
2016-12-19	4.1000	4.1500	3.9500	4.0000	-3.614%	99,527	+1.250%
2016-12-16	4.0500	4.1500	4.0000	4.1500	+2.469%	86,247	-2.410%
2016-12-15	4.0500	4.2000	4.0500	4.0500	-1.220%	31,315	0.000%
2016-12-14	4.1000	4.1500	4.0500	4.1000	-1.205%	52,151	-1.220%
2016-12-13	4.0500	4.1750	3.9500	4.1500	+1.220%	77,997	-2.410%
2016-12-12	4.2000	4.3000	4.0500	4.1000	-2.381%	143,600	-1.220%
2016-12-09	4.1000	4.2000	4.0500	4.2000	+3.704%	123,274	-3.571%
2016-12-08	4.0000	4.1850	3.9500	4.0500	+1.250%	103,653	0.000%
2016-12-07	3.7500	4.0500	3.7000	4.0000	+8.108%	103,468	+1.250%
2016-12-06	3.8500	3.9500	3.7000	3.7000	-5.128%	106,135	+9.459%
2016-12-05	3.9000	4.0003	3.7000	3.9000	0.000%	78,533	+3.846%
2016-12-02	3.9500	4.0200	3.8000	3.9000	0.000%	100,176	+3.846%