Dark

BPFHW
Boston Private Financial Holdings Inc
stock NASDAQ

Inactive

Nov 15, 2018

7.09USD-3.735%(-0.27)600

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
2018-11-15	7.0500	7.0851	7.0500	7.0851	-3.735%	600	0.000%
2018-11-14	7.3600	7.3600	7.3600	7.3600	+0.136%	5,000	-3.735%
2018-11-13	7.2900	7.3501	7.2900	7.3500	-5.527%	700	-3.604%
2018-11-01	7.6700	7.7800	7.6000	7.7800	+11.143%	2,200	-8.932%
2018-10-30	6.8101	7.0000	6.8101	7.0000	-11.950%	3,000	+1.216%
2018-10-18	7.9500	7.9500	7.9500	7.9500	+9.959%	285	-10.879%
2018-10-17	6.9100	7.2300	6.9100	7.2300	+1.973%	1,500	-2.004%
2018-10-16	7.0901	7.0901	7.0901	7.0901	-11.705%	1,000	-0.071%
2018-10-11	8.2200	8.2200	8.0300	8.0300	-0.124%	576	-11.767%
2018-10-10	8.5000	8.5000	8.0000	8.0400	-1.591%	2,376	-11.877%
2018-10-05	8.1700	8.1700	8.1700	8.1700	-1.448%	200	-13.279%
2018-09-24	8.2900	8.2900	8.2900	8.2900	-2.009%	300	-14.534%
2018-09-20	8.4600	8.4600	8.4600	8.4600	+5.750%	200	-16.252%
2018-09-17	8.0000	8.0000	8.0000	8.0000	-1.554%	3,000	-11.436%
2018-09-13	8.1100	8.1263	8.1100	8.1263	-4.396%	1,400	-12.813%
2018-09-11	8.5000	8.5000	8.5000	8.5000	-2.186%	5,000	-16.646%
2018-09-07	8.6900	8.6900	8.6900	8.6900	+1.282%	2,500	-18.468%
2018-09-05	8.5800	8.5800	8.5800	8.5800	+1.659%	300	-17.423%
2018-09-04	8.4400	8.4400	8.4400	8.4400	+0.476%	5,000	-16.053%
2018-08-31	8.4000	8.4000	8.4000	8.4000	-0.474%	5,000	-15.654%
2018-08-29	8.1500	8.4400	8.1500	8.4400	+4.069%	5,477	-16.053%
2018-08-28	8.1800	8.1800	8.1100	8.1100	-14.089%	5,000	-12.637%
2018-08-02	9.4400	9.4400	9.4400	9.4400	+10.668%	170	-24.946%
2018-07-27	8.5300	8.5300	8.5300	8.5300	-27.032%	113	-16.939%
2018-07-18	11.6900	11.6900	11.6900	11.6900	+10.596%	115	-39.392%
2018-07-17	10.5700	10.5700	10.5700	10.5700	-2.581%	100	-32.970%
2018-07-11	10.8500	10.8500	10.8500	10.8500	+0.463%	600	-34.700%
2018-07-10	10.8001	10.8001	10.8000	10.8000	+2.759%	587	-34.397%
2018-07-05	10.5100	10.5100	10.5100	10.5100	+1.841%	1,500	-32.587%
2018-06-29	10.3200	10.3200	10.3200	10.3200	-2.180%	198	-31.346%
2018-06-28	10.5100	10.5500	10.5100	10.5500	-5.804%	400	-32.843%
2018-06-22	11.2000	11.2000	11.2000	11.2000	-4.437%	400	-36.740%
2018-06-20	11.7700	11.7700	11.7200	11.7200	+2.537%	591	-39.547%
2018-06-18	11.4300	11.4300	11.4300	11.4300	+0.794%	435	-38.013%
2018-06-13	11.6081	11.6081	11.3101	11.3400	-8.178%	1,100	-37.521%
2018-06-08	12.3500	12.3500	12.3500	12.3500	0.000%	1,000	-42.631%
2018-06-07	12.3500	12.3500	12.3500	12.3500	+0.981%	4,120	-42.631%
2018-06-06	11.9700	12.2300	11.9700	12.2300	+5.069%	11,100	-42.068%
2018-06-01	11.6900	11.6900	11.6400	11.6400	+1.926%	274	-39.131%
2018-05-25	11.4200	11.4200	11.4200	11.4200	+1.511%	1,100	-37.959%
2018-05-24	11.2500	11.2500	11.2500	11.2500	-4.498%	600	-37.021%
2018-05-22	11.7100	11.8037	11.7100	11.7799	+3.151%	3,246	-39.854%
2018-05-21	11.2500	11.4800	11.2500	11.4200	0.000%	1,624	-37.959%
2018-05-17	11.4200	11.4758	11.4200	11.4200	+1.473%	3,184	-37.959%
2018-05-16	11.2500	11.2542	11.2500	11.2542	+1.389%	1,460	-37.045%
2018-05-09	11.1000	11.1000	11.1000	11.1000	+3.448%	456	-36.170%
2018-05-07	10.7000	10.7300	10.7000	10.7300	+0.280%	1,269	-33.969%
2018-04-30	10.7000	10.7000	10.7000	10.7000	-3.333%	100	-33.784%
2018-04-25	11.0500	11.0900	11.0289	11.0689	+1.643%	2,000	-35.991%
2018-04-23	11.0900	11.0900	10.8900	10.8900	+0.118%	340	-34.939%
2018-04-20	11.0800	11.0900	10.8772	10.8772	+1.653%	1,000	-34.863%
2018-04-19	10.3200	10.7003	10.0400	10.7003	+17.328%	10,617	-33.786%
2018-03-28	9.1300	9.1478	8.7900	9.1200	-5.627%	9,628	-22.313%
2018-03-26	9.9900	10.0400	9.6638	9.6638	+2.262%	1,000	-26.684%
2018-03-22	9.4900	9.5473	9.4500	9.4500	+2.015%	2,600	-25.025%
2018-03-14	9.5200	9.9009	9.2633	9.2633	-7.095%	600	-23.514%
2018-03-09	9.7400	10.3800	9.7400	9.9707	+11.404%	1,815	-28.941%
2018-02-28	9.1400	9.1400	8.9500	8.9500	-3.660%	400	-20.837%
2018-02-23	10.0400	10.0400	9.2900	9.2900	-0.091%	442	-23.734%
2018-02-16	9.3900	9.3900	9.2985	9.2985	-7.154%	500	-23.804%
2018-02-02	10.0150	10.0150	10.0150	10.0150	+6.656%	500	-29.255%
2018-01-31	9.3900	9.3900	9.3900	9.3900	-7.670%	149	-24.546%
2018-01-26	10.1700	10.1700	10.1700	10.1700	+19.087%	105	-30.333%
2018-01-19	8.5700	8.5700	8.5400	8.5400	-12.768%	500	-17.036%
2018-01-11	9.9600	9.9600	9.6500	9.7900	-1.111%	1,342	-27.629%
2018-01-10	9.9600	10.0200	9.9000	9.9000	+5.431%	1,583	-28.433%
2018-01-09	9.5000	9.5000	9.3900	9.3900	+2.065%	600	-24.546%
2018-01-05	9.2000	9.2000	9.2000	9.2000	-4.366%	100	-22.988%
2017-12-29	9.6200	9.6200	9.6200	9.6200	-7.143%	100	-26.350%
2017-12-18	10.3600	10.3600	10.3600	10.3600	+5.499%	100	-31.611%
2017-12-14	9.8200	9.8200	9.8200	9.8200	-13.784%	100	-27.850%
2017-12-04	11.3500	11.3900	11.3500	11.3900	+16.224%	700	-37.795%
2017-12-01	9.8000	9.8000	9.8000	9.8000	-12.186%	100	-27.703%
2017-11-29	11.3500	11.3500	10.9300	11.1600	+2.479%	1,300	-36.513%
2017-11-22	10.0000	10.8900	10.0000	10.8900	+13.912%	318	-34.939%
2017-11-15	9.4500	9.5600	9.4500	9.5600	-0.933%	684	-25.888%
2017-11-09	9.6500	9.6500	9.6500	9.6500	+1.047%	100	-26.579%
2017-11-07	9.5800	9.5800	9.5500	9.5500	-4.500%	200	-25.810%
2017-09-27	10.0000	10.0000	10.0000	10.0000	+4.275%	526	-29.149%
2017-09-22	9.5900	9.5900	9.5900	9.5900	+0.630%	100	-26.120%
2017-09-21	9.5300	9.5300	9.5300	9.5300	+5.304%	200	-25.655%
2017-09-20	9.0500	9.0500	9.0500	9.0500	+0.556%	115	-21.712%
2017-09-18	9.0000	9.0000	9.0000	9.0000	+5.018%	2,118	-21.277%
2017-09-11	8.5700	8.5700	8.5700	8.5700	-1.494%	400	-17.327%
2017-09-05	8.7000	8.7000	8.7000	8.7000	-3.441%	100	-18.562%
2017-08-25	9.0100	9.0100	9.0100	9.0100	+7.904%	700	-21.364%
2017-08-22	8.3500	8.3500	8.3500	8.3500	+2.078%	800	-15.149%
2017-08-21	8.1800	8.1800	8.1800	8.1800	-17.123%	100	-13.385%
2017-08-11	9.8400	9.8700	9.8400	9.8700	-4.509%	400	-28.216%
2017-08-01	10.3360	10.3360	10.3360	10.3360	+15.486%	100	-31.452%
2017-07-27	8.9500	8.9500	8.9500	8.9500	-0.660%	553	-20.837%
2017-07-24	8.9500	9.2850	8.9500	9.0095	-12.017%	1,000	-21.360%
2017-07-06	10.2400	10.2400	10.2400	10.2400	+4.897%	370	-30.810%
2017-07-03	10.2300	10.2300	9.7620	9.7620	-2.426%	4,000	-27.422%
2017-06-28	8.9500	10.4300	8.9300	10.0047	+11.784%	4,351	-29.182%
2017-06-26	8.9400	8.9500	8.9400	8.9500	-1.982%	1,500	-20.837%
2017-06-21	9.0000	9.1310	9.0000	9.1310	-2.965%	320	-22.406%
2017-06-20	9.4100	9.4100	9.4100	9.4100	-5.900%	100	-24.707%
2017-06-19	10.0000	10.0000	10.0000	10.0000	+6.383%	100	-29.149%
2017-06-15	9.4500	9.4500	9.3900	9.4000	-0.529%	2,250	-24.627%
2017-06-09	9.3300	9.4500	9.3300	9.4500	+5.000%	200	-25.025%
2017-06-08	8.7700	9.0000	8.7700	9.0000	+3.211%	200	-21.277%
2017-06-06	8.7200	8.7200	8.7200	8.7200	-0.570%	1,856	-18.749%
2017-06-02	8.7200	8.8300	8.6600	8.7700	+1.270%	601	-19.212%
2017-06-01	8.6000	8.6600	8.6000	8.6600	-0.688%	2,100	-18.186%
2017-05-24	8.7200	8.7200	8.7200	8.7200	-16.399%	800	-18.749%
2017-04-24	10.4400	10.4400	10.4200	10.4305	+3.683%	1,199	-32.073%
2017-04-21	10.1100	10.1252	10.0600	10.0600	+0.802%	2,658	-29.572%
2017-04-20	9.9800	9.9800	9.9800	9.9800	+4.942%	1,200	-29.007%
2017-04-17	9.5600	9.5600	9.5100	9.5100	+0.635%	2,689	-25.498%
2017-04-13	9.7000	9.7000	9.4000	9.4500	-4.545%	800	-25.025%
2017-04-10	9.9000	9.9000	9.9000	9.9000	+4.320%	100	-28.433%
2017-04-06	9.8000	9.8000	9.3100	9.4900	-10.724%	2,580	-25.341%
2017-04-04	10.6300	10.6300	10.6300	10.6300	+4.318%	100	-33.348%
2017-03-30	10.2500	10.2500	10.1900	10.1900	-0.585%	200	-30.470%
2017-03-21	10.2400	10.2500	10.2400	10.2500	-11.866%	401	-30.877%
2017-03-01	11.2500	11.6600	11.2500	11.6300	+3.932%	11,650	-39.079%
2017-02-27	10.6900	11.2500	10.6900	11.1900	+4.677%	600	-36.684%
2017-02-24	10.6900	10.6900	10.6900	10.6900	-2.552%	200	-33.722%
2017-02-23	10.9100	10.9700	10.8000	10.9700	-0.993%	800	-35.414%
2017-02-22	11.1187	11.1187	11.0800	11.0800	-1.947%	3,375	-36.055%
2017-02-21	11.0000	11.3000	11.0000	11.3000	+2.727%	4,099	-37.300%
2017-02-15	11.0000	11.0000	10.9300	11.0000	+0.189%	3,200	-35.590%
2017-02-13	10.9800	10.9900	10.9693	10.9793	+6.435%	2,000	-35.469%
2017-02-10	10.3000	10.3155	10.3000	10.3155	+0.344%	1,500	-31.316%
2017-02-09	10.2900	10.2900	10.2801	10.2801	-3.834%	300	-31.079%
2017-01-25	10.8100	10.8600	10.6900	10.6900	-2.641%	101,975	-33.722%
2017-01-24	10.3300	10.9800	10.3300	10.9800	+6.707%	4,900	-35.473%
2017-01-19	10.3000	10.3000	10.2899	10.2899	+2.899%	600	-31.145%
2017-01-18	10.0500	10.0900	9.5100	10.0000	-1.961%	4,800	-29.149%
2017-01-09	10.2200	10.2200	10.2000	10.2000	-1.449%	2,221	-30.538%
2017-01-06	10.3500	10.3500	10.3500	10.3500	-4.608%	10,100	-31.545%
2017-01-04	10.7800	10.8600	10.5600	10.8500	+3.629%	13,900	-34.700%
2017-01-03	10.4700	10.4700	10.4700	10.4700	+0.191%	102	-32.330%
2016-12-29	10.4500	10.4500	10.4500	10.4500	-2.791%	206	-32.200%
2016-12-28	10.7500	10.7500	10.7500	10.7500	+2.381%	106	-34.092%
2016-12-27	10.4500	10.6500	10.4400	10.5000	+3.550%	6,221	-32.523%
2016-12-22	10.0300	10.1400	10.0300	10.1400	+0.496%	200	-30.127%
2016-12-21	9.8600	10.2000	9.8600	10.0900	+2.666%	1,080	-29.781%
2016-12-20	9.9700	10.1080	9.8280	9.8280	+3.780%	4,900	-27.909%
2016-12-16	10.1400	10.1400	9.4300	9.4700	-4.758%	231,478	-25.184%
2016-12-15	9.9431	9.9431	9.9431	9.9431	+0.386%	100	-28.744%
2016-12-12	9.9049	9.9049	9.9049	9.9049	+0.252%	101	-28.469%
2016-12-09	9.6400	9.9000	9.6400	9.8800	+5.443%	1,339	-28.288%
2016-12-08	9.3500	9.3700	9.3500	9.3700	+4.111%	1,448	-24.385%
2016-12-05	9.0090	9.0090	9.0000	9.0000	-0.332%	538	-21.277%
2016-11-29	9.2200	9.2200	9.0300	9.0300	0.000%	219	-21.538%
2016-11-23	9.1400	9.1400	9.0300	9.0300	+0.557%	861	-21.538%
2016-11-21	9.2500	9.2500	8.9300	8.9800	+1.930%	4,314	-21.101%
2016-11-17	8.8000	9.0703	8.8000	8.8100	+1.148%	117,934	-19.579%
2016-11-16	8.8300	8.8300	8.1600	8.7100	-2.464%	11,600	-18.656%
2016-11-15	8.8700	8.9800	8.8200	8.9300	+0.224%	1,835	-20.660%
2016-11-14	9.5200	9.5200	8.7700	8.9100	+3.006%	22,000	-20.481%
2016-11-11	8.0400	8.6500	8.0400	8.6500	+10.191%	49,582	-18.091%
2016-11-10	7.4800	8.4900	7.4800	7.8500	+15.441%	19,300	-9.744%
2016-11-09	6.4500	7.0760	6.4000	6.8000	+4.615%	70,002	+4.193%
2016-11-08	6.3000	6.5000	4.7600	6.5000	+4.512%	33,597	+9.002%
2016-11-07	6.2100	6.2194	6.2100	6.2194	+0.151%	800	+13.919%
2016-11-01	6.3900	6.3900	6.2100	6.2100	-3.421%	2,744	+14.092%
2016-10-31	6.2400	6.4900	6.2000	6.4300	-4.599%	28,364	+10.188%
2016-10-17	6.7400	6.7400	6.7400	6.7400	-0.148%	505	+5.120%
2016-10-10	6.6000	6.7500	6.6000	6.7500	+2.896%	8,500	+4.964%
2016-10-07	6.5200	6.5600	6.3000	6.5600	+1.079%	12,212	+8.005%
2016-10-06	6.4400	6.5300	6.3900	6.4900	-0.916%	7,719	+9.169%
2016-10-05	6.1700	6.6100	6.1400	6.5500	+7.377%	24,270	+8.169%
2016-10-04	6.1500	6.1500	6.1000	6.1000	+0.826%	10,200	+16.149%
2016-10-03	6.0600	6.0609	6.0500	6.0500	+0.833%	8,800	+17.109%
2016-09-30	5.9600	6.0520	5.9600	6.0000	-0.332%	5,636	+18.085%
2016-09-29	6.0500	6.0500	6.0200	6.0200	-2.114%	10,100	+17.693%
2016-09-22	6.0000	6.1900	5.5000	6.1500	+2.500%	14,000	+15.205%
2016-09-12	6.0000	6.0000	6.0000	6.0000	-0.700%	5,016	+18.085%
2016-09-09	6.2500	6.2500	5.9400	6.0423	-3.323%	3,159	+17.258%
2016-09-02	6.1600	6.2500	6.1600	6.2500	+0.806%	5,541	+13.362%
2016-09-01	6.1900	6.2000	6.1900	6.2000	+3.333%	200	+14.276%
2016-08-29	5.8800	6.0500	5.8800	6.0000	+7.527%	18,156	+18.085%
2016-08-24	5.5800	5.5800	5.5800	5.5800	-3.627%	119	+26.973%
2016-08-22	5.7899	5.7900	5.7899	5.7900	-0.172%	500	+22.368%
2016-08-18	5.8000	5.8000	5.8000	5.8000	+3.020%	6,001	+22.157%
2016-08-11	5.6300	5.6300	5.6300	5.6300	+0.536%	100	+25.845%
2016-08-09	5.6000	5.6000	5.5900	5.6000	-5.004%	25,102	+26.520%
2016-08-08	5.9000	5.9000	5.8950	5.8950	+5.268%	1,000	+20.188%
2016-07-27	5.7000	5.7000	5.6000	5.6000	-6.668%	5,201	+26.520%
2016-07-18	6.1200	6.1200	5.6400	6.0001	+20.002%	1,800	+18.083%
2016-06-28	5.0000	5.0000	5.0000	5.0000	-15.254%	100	+41.702%
2016-06-23	6.3600	6.3600	5.7500	5.9000	-1.667%	600	+20.086%
2016-06-22	6.3200	6.3200	6.0000	6.0000	+4.895%	300	+18.085%
2016-06-07	5.7600	5.7600	5.7000	5.7200	-4.825%	30,250	+23.865%
2016-05-25	5.8500	6.1150	5.8500	6.0100	+6.372%	3,161	+17.889%
2016-05-24	5.6600	5.6600	5.6400	5.6500	+3.480%	5,100	+25.400%
2016-05-18	5.9600	5.9600	5.4600	5.4600	-3.873%	250	+29.764%
2016-05-11	5.7700	5.7700	5.6600	5.6800	-0.351%	10,301	+24.738%
2016-04-28	5.7500	5.7500	5.6800	5.7000	-1.384%	10,005	+24.300%
2016-04-26	5.5700	5.7800	5.5700	5.7800	+3.957%	500	+22.580%
2016-04-21	5.5600	5.6100	5.5500	5.5600	+1.091%	4,850	+27.430%
2016-04-20	5.4900	5.5000	5.4900	5.5000	+0.733%	600	+28.820%
2016-04-19	5.3500	5.4600	5.3500	5.4600	+2.439%	400	+29.764%
2016-04-18	5.3300	5.3300	5.3300	5.3300	+1.139%	100	+32.929%
2016-04-14	5.1600	5.3300	5.1100	5.2700	+5.400%	16,956	+34.442%
2016-04-13	4.9500	5.0000	4.9500	5.0000	+8.932%	1,500	+41.702%
2016-04-12	4.5900	4.5900	4.5900	4.5900	-3.368%	100	+54.359%
2016-04-11	4.6800	4.7500	4.6000	4.7500	+9.447%	500	+49.160%
2016-03-28	4.3900	4.3900	4.3400	4.3400	-5.033%	1,220	+63.251%
2016-03-18	4.5700	4.5700	4.5700	4.5700	+6.032%	200	+55.035%
2016-03-17	4.6100	4.6100	4.3100	4.3100	-3.363%	800	+64.387%
2016-03-04	4.5300	4.8700	4.4600	4.4600	+2.059%	34,400	+58.859%
2016-03-03	4.4000	4.8700	4.3700	4.3700	+4.048%	35,000	+62.130%
2016-03-01	4.2000	4.2000	4.0000	4.2000	+5.793%	2,945	+68.693%
2016-02-29	3.9800	3.9800	3.9700	3.9700	-0.998%	200	+78.466%
2016-02-26	3.7700	4.2000	3.7700	4.0100	+5.526%	12,420	+76.686%
2016-02-25	3.6900	3.8000	3.6900	3.8000	+5.556%	1,005	+86.450%
2016-02-24	3.3400	3.6000	3.3400	3.6000	+2.273%	700	+96.808%
2016-02-23	4.1000	4.1000	3.5000	3.5200	-4.270%	47,834	+101.281%
2016-02-17	3.6770	3.6770	3.6770	3.6770	-12.243%	100	+92.687%
2016-02-16	4.1900	4.1900	4.1900	4.1900	-1.528%	200	+69.095%
2016-02-08	4.2550	4.2550	4.2550	4.2550	+29.331%	100	+66.512%
2016-02-03	3.2900	3.2900	3.2900	3.2900	0.000%	119	+115.353%
2016-02-02	3.3000	3.3000	3.2900	3.2900	-6.000%	1,400	+115.353%
2016-01-25	3.5000	3.5000	3.5000	3.5000	-10.486%	900	+102.431%
2016-01-11	4.2500	4.2500	3.9100	3.9100	-15.551%	1,800	+81.205%
2015-12-24	4.7200	4.7200	4.6300	4.6300	-0.654%	200	+53.026%
2015-12-23	4.6200	4.6605	4.6000	4.6605	+4.029%	1,000	+52.024%
2015-12-16	4.4800	4.4800	4.4500	4.4800	-6.938%	10,263	+58.150%
2015-12-11	4.8140	4.8140	4.8140	4.8140	+14.619%	119	+47.177%
2015-12-10	3.5500	4.2000	3.5500	4.2000	-16.335%	1,388	+68.693%
2015-11-23	5.0300	5.0300	5.0200	5.0200	+0.200%	3,535	+41.137%
2015-11-20	5.0200	5.0200	5.0100	5.0100	0.000%	4,636	+41.419%
2015-11-19	5.0300	5.0300	5.0000	5.0100	+5.474%	4,000	+41.419%
2015-11-16	5.1000	5.1000	4.6500	4.7500	-21.083%	2,000	+49.160%
2015-11-13	6.0190	6.0190	6.0190	6.0190	+12.505%	1,000	+17.712%
2015-11-11	6.0000	6.0000	5.3500	5.3500	+6.786%	1,100	+32.432%
2015-11-05	5.0100	5.0100	5.0100	5.0100	+1.623%	100	+41.419%
2015-11-03	4.9300	5.0195	4.9200	4.9300	+8.914%	10,200	+43.714%
2015-10-30	4.5200	4.5265	4.5200	4.5265	-7.244%	733	+56.525%
2015-10-29	4.9100	4.9500	4.8700	4.8800	-0.204%	8,829	+45.186%
2015-10-28	4.8900	4.8900	4.8900	4.8900	-0.731%	100	+44.890%
2015-10-22	5.0500	5.0500	4.9000	4.9260	+0.531%	1,100	+43.831%
2015-09-30	4.9000	4.9000	4.9000	4.9000	-0.974%	300	+44.594%
2015-09-29	4.9400	4.9482	4.9000	4.9482	0.000%	400	+43.185%
2015-09-28	4.9000	4.9482	4.9000	4.9482	+0.984%	400	+43.185%
2015-09-25	4.9000	4.9000	4.9000	4.9000	+3.376%	200	+44.594%
2015-09-18	4.9000	4.9000	4.7400	4.7400	-3.265%	1,400	+49.475%
2015-09-02	5.0000	5.0000	4.8000	4.9000	-2.000%	5,200	+44.594%
2015-09-01	5.0000	5.0000	5.0000	5.0000	-0.794%	400	+41.702%
2015-08-31	5.0400	5.0400	5.0400	5.0400	-2.136%	300	+40.577%
2015-08-28	5.8400	6.6000	5.1500	5.1500	-3.738%	3,610	+37.575%
2015-08-26	4.7000	5.3500	4.5400	5.3500	+9.184%	2,506	+32.432%
2015-08-25	4.9000	4.9000	4.9000	4.9000	-10.909%	286	+44.594%
2015-08-21	5.5000	5.5000	5.5000	5.5000	-0.901%	279	+28.820%
2015-08-20	5.5500	5.5500	5.5500	5.5500	-0.893%	102	+27.659%
2015-08-19	6.7900	6.7900	5.6000	5.6000	-12.500%	811	+26.520%
2015-08-17	6.4000	6.4000	6.4000	6.4000	+13.475%	779	+10.705%
2015-08-05	5.5500	5.7500	5.5500	5.6400	+1.622%	3,200	+25.622%
2015-07-31	5.5500	5.5500	5.5500	5.5500	+2.022%	150	+27.659%
2015-07-30	5.4400	5.4400	5.4400	5.4400	+3.226%	300	+30.241%
2015-07-28	5.2700	5.2700	5.2700	5.2700	-4.182%	600	+34.442%
2015-07-27	5.3900	5.5000	5.3900	5.5000	-8.333%	1,100	+28.820%
2015-07-24	6.0000	6.0000	6.0000	6.0000	-1.023%	100	+18.085%
2015-07-21	6.8900	6.8900	6.0620	6.0620	+4.698%	800	+16.877%
2015-07-17	5.8700	5.8700	5.7900	5.7900	-7.063%	4,650	+22.368%
2015-07-16	6.2300	6.2300	6.2300	6.2300	-4.154%	103	+13.726%
2015-06-26	6.5000	6.5000	6.5000	6.5000	0.000%	373	+9.002%
2015-06-25	6.5000	6.5000	6.5000	6.5000	-5.797%	600	+9.002%
2015-06-23	6.3200	6.9000	6.3200	6.9000	0.000%	530	+2.683%
2015-06-22	6.2500	6.9000	6.2500	6.9000	+11.290%	1,600	+2.683%
2015-06-19	6.2500	6.2500	6.2000	6.2000	+3.333%	230	+14.276%
2015-06-10	6.0000	6.0000	6.0000	6.0000	0.000%	140	+18.085%
2015-06-09	5.7200	6.0000	5.7200	6.0000	+4.895%	1,549	+18.085%
2015-06-08	5.7200	5.7200	5.7200	5.7200	-0.522%	1,687	+23.865%
2015-05-21	5.7600	5.7600	5.7300	5.7500	-2.542%	4,100	+23.219%
2015-05-19	5.8500	5.9000	5.8500	5.9000	-1.667%	302	+20.086%
2015-05-14	6.0000	6.0000	6.0000	6.0000	0.000%	425	+18.085%
2015-05-12	6.0000	6.0000	6.0000	6.0000	+3.448%	183	+18.085%
2015-04-27	5.3600	5.8000	5.3100	5.8000	-0.855%	600	+22.157%
2015-04-23	5.8400	5.8500	5.8400	5.8500	+4.464%	1,403	+21.113%
2015-04-22	5.6000	5.6000	5.6000	5.6000	+1.818%	1,000	+26.520%
2015-04-21	5.6300	5.7000	5.5000	5.5000	-1.786%	2,000	+28.820%
2015-04-15	5.6000	5.6000	5.6000	5.6000	-3.912%	380	+26.520%
2015-04-07	5.2300	5.8280	5.1200	5.8280	+14.409%	4,307	+21.570%
2015-03-30	5.0940	5.0940	5.0940	5.0940	-9.841%	100	+39.087%
2015-03-25	5.8390	5.8390	5.6500	5.6500	0.000%	200	+25.400%
2015-03-18	5.2500	5.6500	5.2500	5.6500	+4.630%	1,036	+25.400%
2015-03-17	5.4000	5.4000	5.4000	5.4000	-10.000%	100	+31.206%
2015-03-12	6.0200	6.0200	6.0000	6.0000	-8.397%	700	+18.085%
2015-03-11	6.5500	6.5500	6.5500	6.5500	+11.017%	710	+8.169%
2015-03-05	5.9000	5.9000	5.9000	5.9000	-3.120%	200	+20.086%
2015-03-03	6.0900	6.0900	6.0900	6.0900	+1.500%	100	+16.340%
2015-02-27	5.6600	6.0000	5.6600	6.0000	+5.282%	700	+18.085%
2015-02-25	5.6700	5.6990	5.6700	5.6990	-0.018%	200	+24.322%
2015-02-24	5.7000	5.7000	5.7000	5.7000	+0.849%	200	+24.300%
2015-02-20	6.8500	6.9300	5.6520	5.6520	-5.784%	800	+25.356%
2015-02-12	6.1800	6.2500	5.9990	5.9990	-7.708%	1,100	+18.105%
2015-02-05	5.0000	6.5000	5.0000	6.5000	+40.086%	807	+9.002%
2015-02-03	4.9990	4.9990	4.6400	4.6400	+0.086%	500	+52.696%
2015-01-29	4.6360	4.6360	4.6360	4.6360	-20.069%	500	+52.828%
2015-01-15	5.8500	5.8500	5.8000	5.8000	-3.333%	803	+22.157%
2015-01-09	6.0000	6.0000	6.0000	6.0000	-4.762%	1,000	+18.085%
2015-01-05	6.3000	6.3000	6.3000	6.3000	-0.158%	933	+12.462%
2014-12-30	6.4900	6.4900	6.3100	6.3100	-2.773%	2,500	+12.284%
2014-12-29	6.0000	6.5000	6.0000	6.4900	-6.619%	5,200	+9.169%
2014-12-19	6.5000	6.9500	6.5000	6.9500	+7.419%	1,380	+1.944%
2014-12-11	5.8790	6.4700	5.8790	6.4700	+0.031%	210	+9.507%
2014-12-10	6.5000	6.5000	6.4680	6.4680	+2.504%	200	+9.541%
2014-12-09	6.4990	6.4990	6.3100	6.3100	-0.536%	1,350	+12.284%
2014-12-08	6.3440	6.3440	6.3440	6.3440	+6.443%	100	+11.682%
2014-12-05	5.9700	6.2000	5.9600	5.9600	+2.759%	1,300	+18.878%
2014-12-04	5.8000	5.8000	5.8000	5.8000	-0.963%	397	+22.157%
2014-11-28	5.8372	5.8564	5.8372	5.8564	-0.907%	800	+20.980%
2014-11-26	5.9100	5.9100	5.9100	5.9100	-3.115%	103	+19.883%
2014-11-20	5.9500	6.1300	5.9500	6.1000	+6.087%	5,400	+16.149%
2014-11-10	5.7500	5.7500	5.7500	5.7500	-7.258%	50,000	+23.219%
2014-11-07	6.2000	6.3000	6.2000	6.2000	0.000%	1,000	+14.276%
2014-11-06	6.2000	6.2000	6.2000	6.2000	+3.679%	500	+14.276%
2014-10-30	6.2000	6.2000	5.9600	5.9800	+4.912%	300	+18.480%
2014-10-28	5.7000	5.7000	5.7000	5.7000	+16.564%	100	+24.300%
2014-10-17	4.7100	4.8900	4.7100	4.8900	+4.043%	1,208	+44.890%
2014-10-16	4.7400	4.7400	4.7000	4.7000	-12.150%	1,000	+50.747%
2014-10-15	5.3500	5.3500	5.3500	5.3500	-11.716%	1,900	+32.432%
2014-10-07	6.2311	6.2311	6.0600	6.0600	-3.040%	1,000	+16.916%
2014-09-18	6.2500	6.2500	6.1300	6.2500	+3.306%	3,000	+13.362%
2014-09-17	6.0500	6.0500	6.0500	6.0500	+9.206%	100	+17.109%
2014-08-29	5.5400	5.5400	5.5400	5.5400	-3.652%	300	+27.890%
2014-08-21	6.2000	6.2000	5.4100	5.7500	-12.080%	1,635	+23.219%
2014-08-11	6.5400	6.5400	6.5400	6.5400	+0.153%	100	+8.335%
2014-08-08	6.5500	6.5500	6.5300	6.5300	+0.462%	900	+8.501%
2014-07-15	6.1500	6.5000	6.1500	6.5000	-7.932%	700	+9.002%
2014-07-14	5.5500	7.0600	5.5500	7.0600	+13.871%	560	+0.356%
2014-06-27	6.2000	6.2000	6.2000	6.2000	-0.800%	150	+14.276%
2014-06-23	6.2500	6.2500	6.2500	6.2500	+5.932%	126	+13.362%
2014-06-18	5.8600	5.9000	5.8600	5.9000	+7.273%	800	+20.086%
2014-06-13	5.5000	5.5000	5.5000	5.5000	-6.937%	300	+28.820%
2014-06-05	5.2800	6.1900	5.2800	5.9100	+0.175%	3,600	+19.883%
2014-06-03	5.9000	5.9000	5.8600	5.8997	+0.677%	900	+20.093%
2014-05-27	5.8300	5.8600	5.8300	5.8600	+9.944%	600	+20.906%
2014-05-22	5.0827	5.3300	5.0827	5.3300	-9.044%	1,783,894	+32.929%
2014-05-21	5.8600	5.8600	5.8600	5.8600	0.000%	700	+20.906%
2014-05-20	5.8600	5.8600	5.8600	5.8600	+22.517%	500	+20.906%
2014-05-19	4.8000	5.4500	4.7830	4.7830	-6.271%	4,500	+48.131%
2014-05-16	5.1600	5.1600	5.1030	5.1030	+0.255%	1,000	+38.842%
2014-05-14	5.2100	5.2100	5.0900	5.0900	-9.752%	3,200	+39.196%
2014-05-13	5.6400	5.6400	5.6400	5.6400	+4.444%	100	+25.622%
2014-05-12	5.2600	5.4000	5.2600	5.4000	+1.695%	3,189	+31.206%
2014-05-07	5.3100	5.3100	5.3100	5.3100	+0.189%	1,000	+33.429%
2014-05-06	5.3201	5.3600	5.3000	5.3000	-3.461%	4,529	+33.681%
2014-05-05	5.4500	5.5000	5.4500	5.4900	+0.919%	800	+29.055%
2014-04-30	5.4400	5.4400	5.4400	5.4400	-2.683%	500	+30.241%
2014-04-29	5.5900	5.5900	5.5900	5.5900	+5.472%	500	+26.746%
2014-04-28	5.5800	5.5800	5.3000	5.3000	-5.357%	7,600	+33.681%
2014-04-25	5.6000	5.6000	5.6000	5.6000	-3.614%	1,300	+26.520%
2014-04-22	5.8990	5.9000	5.8100	5.8100	+2.832%	1,146	+21.947%
2014-04-21	5.6500	5.6500	5.6500	5.6500	-1.224%	2,560	+25.400%
2014-04-16	5.5600	5.7200	5.5600	5.7200	-0.522%	1,100	+23.865%
2014-04-14	5.7490	5.8000	5.7490	5.7500	-0.174%	6,400	+23.219%
2014-04-11	5.8000	5.8000	5.7600	5.7600	-11.248%	2,700	+23.005%
2014-04-07	6.4600	6.4900	5.8500	6.4900	+1.884%	4,770	+9.169%
2014-04-04	6.3500	6.4500	6.3400	6.3700	-5.067%	4,100	+11.226%
2014-04-03	6.7100	6.7100	6.7100	6.7100	+2.443%	400	+5.590%
2014-04-02	6.5300	6.5500	6.5100	6.5500	-3.676%	800	+8.169%
2014-04-01	6.8000	6.8000	6.8000	6.8000	+0.890%	2,700	+4.193%
2014-03-31	6.6000	6.7400	6.6000	6.7400	-0.148%	4,675	+5.120%
2014-03-27	6.7500	6.7500	6.7500	6.7500	-0.589%	1,000	+4.964%
2014-03-26	6.7501	6.7900	6.7501	6.7900	-0.294%	300	+4.346%
2014-03-24	6.8100	6.8100	6.8100	6.8100	-2.575%	150	+4.040%
2014-03-20	6.9000	7.0000	6.8500	6.9900	+3.556%	6,800	+1.361%
2014-03-19	6.7500	6.7500	6.7500	6.7500	+0.746%	100	+4.964%
2014-03-18	6.6200	6.7000	6.6200	6.7000	+0.752%	2,040	+5.748%
2014-03-17	6.6900	6.7000	6.6500	6.6500	-0.740%	1,300	+6.543%
2014-03-14	6.6996	6.6996	6.6996	6.6996	+0.595%	500	+5.754%
2014-03-11	6.7000	6.7000	6.1600	6.6600	+0.150%	1,500	+6.383%
2014-03-10	6.6500	6.6600	6.6500	6.6500	+0.151%	820	+6.543%
2014-03-07	6.6400	6.6400	6.6400	6.6400	+9.752%	397	+6.703%