Dark

BSF
Bear State Financial Inc
stock NASDAQ

Inactive

Apr 20, 2018

10.32USD+0.097%(+0.01)52,461

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
2018-04-20	10.3000	10.3200	10.3000	10.3200	+0.097%	52,461	0.000%
2018-04-19	10.3200	10.3200	10.3000	10.3100	-0.097%	8,334	+0.097%
2018-04-18	10.3200	10.3200	10.3000	10.3200	+0.097%	14,812	0.000%
2018-04-17	10.3000	10.3200	10.3000	10.3100	+0.194%	24,943	+0.097%
2018-04-16	10.3100	10.3100	10.2900	10.2900	0.000%	9,729	+0.292%
2018-04-13	10.2932	10.3000	10.2800	10.2900	+0.097%	6,701	+0.292%
2018-04-12	10.2900	10.3100	10.2800	10.2800	-0.194%	11,731	+0.389%
2018-04-11	10.3100	10.3100	10.3000	10.3000	0.000%	5,422	+0.194%
2018-04-10	10.2800	10.3100	10.2700	10.3000	+0.292%	29,836	+0.194%
2018-04-09	10.3000	10.3000	10.2700	10.2700	0.000%	31,102	+0.487%
2018-04-06	10.2900	10.3100	10.2600	10.2700	-0.097%	15,384	+0.487%
2018-04-05	10.2700	10.2900	10.2700	10.2800	+0.097%	17,890	+0.389%
2018-04-04	10.2800	10.3000	10.2700	10.2700	+0.097%	30,105	+0.487%
2018-04-03	10.2600	10.2700	10.2600	10.2600	-0.097%	33,932	+0.585%
2018-04-02	10.2500	10.2800	10.2400	10.2700	+0.195%	49,581	+0.487%
2018-03-29	10.2500	10.2800	10.2500	10.2500	-0.195%	34,214	+0.683%
2018-03-28	10.3000	10.3000	10.2500	10.2700	+0.195%	32,752	+0.487%
2018-03-27	10.2500	10.3000	10.2500	10.2500	-0.292%	12,816	+0.683%
2018-03-26	10.2500	10.2900	10.2500	10.2800	+0.293%	48,700	+0.389%
2018-03-23	10.2700	10.2800	10.2500	10.2500	-0.292%	41,586	+0.683%
2018-03-22	10.2700	10.3000	10.2700	10.2800	0.000%	24,175	+0.389%
2018-03-21	10.2950	10.3100	10.2700	10.2800	+0.097%	8,863	+0.389%
2018-03-20	10.2900	10.3200	10.2600	10.2700	-0.291%	28,513	+0.487%
2018-03-19	10.3000	10.3050	10.2900	10.3000	-0.194%	15,906	+0.194%
2018-03-16	10.2700	10.3200	10.2700	10.3200	+0.389%	76,926	0.000%
2018-03-15	10.3000	10.3200	10.2800	10.2800	-0.194%	24,889	+0.389%
2018-03-14	10.3000	10.3200	10.2900	10.3000	0.000%	24,554	+0.194%
2018-03-13	10.2800	10.3100	10.2700	10.3000	0.000%	12,251	+0.194%
2018-03-12	10.2900	10.3100	10.2800	10.3000	+0.097%	15,837	+0.194%
2018-03-09	10.3200	10.3200	10.2600	10.2900	-0.194%	28,892	+0.292%
2018-03-08	10.2700	10.3100	10.2700	10.3100	+0.194%	18,421	+0.097%
2018-03-07	10.2500	10.3100	10.2500	10.2900	0.000%	23,211	+0.292%
2018-03-06	10.3000	10.3100	10.2700	10.2900	0.000%	15,530	+0.292%
2018-03-05	10.2900	10.3200	10.2800	10.2900	+0.097%	22,650	+0.292%
2018-03-02	10.2100	10.3000	10.2100	10.2800	+0.097%	29,962	+0.389%
2018-03-01	10.2500	10.2800	10.2500	10.2700	+0.097%	31,217	+0.487%
2018-02-28	10.2700	10.2800	10.2500	10.2600	-0.195%	41,056	+0.585%
2018-02-27	10.2700	10.2800	10.2600	10.2800	+0.097%	25,501	+0.389%
2018-02-26	10.2600	10.2700	10.2500	10.2700	0.000%	15,839	+0.487%
2018-02-23	10.2700	10.2700	10.2600	10.2700	0.000%	8,508	+0.487%
2018-02-22	10.2700	10.2800	10.2500	10.2700	+0.097%	17,044	+0.487%
2018-02-21	10.2700	10.2800	10.2500	10.2600	0.000%	18,848	+0.585%
2018-02-20	10.2600	10.2800	10.2500	10.2600	-0.097%	18,895	+0.585%
2018-02-16	10.2400	10.2800	10.2400	10.2700	0.000%	19,216	+0.487%
2018-02-15	10.2800	10.2800	10.2400	10.2700	+0.195%	32,678	+0.487%
2018-02-14	10.2500	10.2800	10.2400	10.2500	-0.097%	31,736	+0.683%
2018-02-13	10.2400	10.2700	10.2400	10.2600	+0.098%	22,344	+0.585%
2018-02-12	10.2500	10.2800	10.2400	10.2500	0.000%	61,410	+0.683%
2018-02-09	10.2800	10.2800	10.2400	10.2500	+0.098%	108,607	+0.683%
2018-02-08	10.2500	10.2800	10.2400	10.2400	-0.098%	29,061	+0.781%
2018-02-07	10.2300	10.2800	10.2300	10.2500	+0.196%	50,816	+0.683%
2018-02-06	10.2300	10.2500	10.2250	10.2300	+0.098%	81,054	+0.880%
2018-02-05	10.2200	10.2500	10.2200	10.2200	-0.293%	73,786	+0.978%
2018-02-02	10.2500	10.2600	10.2450	10.2500	-0.195%	60,752	+0.683%
2018-02-01	10.2500	10.2700	10.2500	10.2700	+0.097%	21,608	+0.487%
2018-01-31	10.2600	10.2700	10.2400	10.2600	-0.195%	28,812	+0.585%
2018-01-30	10.2700	10.2800	10.2600	10.2800	+0.195%	14,591	+0.389%
2018-01-29	10.2900	10.3000	10.2500	10.2600	-0.388%	31,436	+0.585%
2018-01-26	10.3000	10.3100	10.2900	10.3000	0.000%	15,179	+0.194%
2018-01-25	10.3000	10.3100	10.2800	10.3000	+0.195%	7,467	+0.194%
2018-01-24	10.2800	10.3000	10.2800	10.2800	0.000%	16,240	+0.389%
2018-01-23	10.2600	10.2800	10.2400	10.2800	+0.195%	66,273	+0.389%
2018-01-22	10.2800	10.2800	10.2500	10.2600	-0.195%	50,585	+0.585%
2018-01-19	10.2600	10.2900	10.2600	10.2800	+0.293%	17,499	+0.389%
2018-01-18	10.2700	10.2800	10.2500	10.2500	-0.097%	21,125	+0.683%
2018-01-17	10.2400	10.2600	10.2400	10.2600	+0.195%	17,081	+0.585%
2018-01-16	10.2400	10.2900	10.2300	10.2400	-0.049%	106,751	+0.781%
2018-01-12	10.2400	10.2600	10.2220	10.2450	+0.049%	66,968	+0.732%
2018-01-11	10.2500	10.2500	10.2300	10.2400	0.000%	23,318	+0.781%
2018-01-10	10.2300	10.2600	10.2300	10.2400	+0.098%	27,831	+0.781%
2018-01-09	10.2400	10.2600	10.2300	10.2300	0.000%	11,532	+0.880%
2018-01-08	10.2400	10.2500	10.2300	10.2300	-0.195%	10,122	+0.880%
2018-01-05	10.2500	10.2600	10.2200	10.2500	+0.098%	24,025	+0.683%
2018-01-04	10.2400	10.2600	10.2300	10.2400	+0.098%	12,785	+0.781%
2018-01-03	10.2400	10.2700	10.2300	10.2300	-0.098%	14,752	+0.880%
2018-01-02	10.2300	10.2500	10.2300	10.2400	+0.098%	53,687	+0.781%
2017-12-29	10.2300	10.2500	10.2300	10.2300	-0.195%	97,763	+0.880%
2017-12-28	10.2300	10.2500	10.2300	10.2500	+0.196%	5,491	+0.683%
2017-12-27	10.2400	10.2600	10.2300	10.2300	-0.098%	26,795	+0.880%
2017-12-26	10.2400	10.2700	10.2400	10.2400	-0.098%	9,183	+0.781%
2017-12-22	10.2500	10.2700	10.2500	10.2500	-0.195%	19,358	+0.683%
2017-12-21	10.2500	10.2700	10.2400	10.2700	+0.195%	30,274	+0.487%
2017-12-20	10.2500	10.2500	10.2400	10.2500	+0.098%	17,422	+0.683%
2017-12-19	10.2600	10.2600	10.2400	10.2400	-0.195%	13,015	+0.781%
2017-12-18	10.2600	10.2700	10.2400	10.2600	+0.293%	12,279	+0.585%
2017-12-15	10.2200	10.2700	10.2200	10.2300	0.000%	110,206	+0.880%
2017-12-14	10.2400	10.2600	10.2300	10.2300	-0.195%	32,612	+0.880%
2017-12-13	10.2000	10.2601	10.2000	10.2500	+0.196%	34,127	+0.683%
2017-12-12	10.2400	10.2600	10.2300	10.2300	0.000%	56,333	+0.880%
2017-12-11	10.2400	10.2500	10.2200	10.2300	0.000%	19,155	+0.880%
2017-12-08	10.2600	10.2600	10.2300	10.2300	0.000%	25,434	+0.880%
2017-12-07	10.2200	10.2500	10.2200	10.2300	+0.098%	27,124	+0.880%
2017-12-06	10.2400	10.2400	10.2200	10.2200	-0.293%	17,550	+0.978%
2017-12-05	10.2600	10.2700	10.2400	10.2500	-0.097%	39,421	+0.683%
2017-12-04	10.2800	10.2800	10.2400	10.2600	0.000%	31,441	+0.585%
2017-12-01	10.2500	10.2700	10.2190	10.2600	+0.195%	56,890	+0.585%
2017-11-30	10.2800	10.2800	10.2300	10.2400	-0.292%	36,668	+0.781%
2017-11-29	10.2700	10.2900	10.2600	10.2700	+0.097%	63,885	+0.487%
2017-11-28	10.2800	10.2800	10.2200	10.2600	+0.098%	44,309	+0.585%
2017-11-27	10.2700	10.2800	10.2500	10.2500	-0.097%	30,503	+0.683%
2017-11-24	10.2600	10.2800	10.2500	10.2600	0.000%	10,405	+0.585%
2017-11-22	10.2800	10.2800	10.2600	10.2600	-0.195%	92,735	+0.585%
2017-11-21	10.2800	10.2800	10.2600	10.2800	+0.097%	24,287	+0.389%
2017-11-20	10.2500	10.2800	10.2500	10.2700	+0.195%	33,454	+0.487%
2017-11-17	10.2600	10.2600	10.1900	10.2500	-0.097%	71,719	+0.683%
2017-11-16	10.2600	10.2800	10.2400	10.2600	+0.195%	49,377	+0.585%
2017-11-15	10.2300	10.2550	10.2300	10.2400	-0.195%	20,154	+0.781%
2017-11-14	10.2300	10.2700	10.2300	10.2600	0.000%	39,980	+0.585%
2017-11-13	10.2600	10.2700	10.2502	10.2600	-0.195%	10,395	+0.585%
2017-11-10	10.2500	10.3100	10.2400	10.2800	+0.391%	252,576	+0.389%
2017-11-09	10.2400	10.2600	10.2400	10.2400	0.000%	13,292	+0.781%
2017-11-08	10.2000	10.2500	10.2000	10.2400	0.000%	23,384	+0.781%
2017-11-07	10.2500	10.2500	10.2200	10.2400	0.000%	29,555	+0.781%
2017-11-06	10.2700	10.2700	10.2400	10.2400	-0.195%	7,487	+0.781%
2017-11-03	10.2500	10.2700	10.2400	10.2600	-0.097%	26,645	+0.585%
2017-11-02	10.2440	10.2700	10.2400	10.2700	+0.097%	50,305	+0.487%
2017-11-01	10.2600	10.2600	10.2300	10.2600	0.000%	20,891	+0.585%
2017-10-31	10.2600	10.2700	10.2500	10.2600	+0.098%	32,395	+0.585%
2017-10-30	10.2300	10.2600	10.2200	10.2500	-0.195%	24,943	+0.683%
2017-10-27	10.2700	10.2700	10.2500	10.2700	+0.049%	33,911	+0.487%
2017-10-26	10.2900	10.3700	10.2600	10.2650	+0.146%	46,519	+0.536%
2017-10-25	10.2500	10.2700	10.2500	10.2500	0.000%	16,194	+0.683%
2017-10-24	10.3000	10.3000	10.2500	10.2500	0.000%	34,147	+0.683%
2017-10-23	10.2800	10.2800	10.2200	10.2500	-0.195%	27,816	+0.683%
2017-10-20	10.3700	10.3700	10.2574	10.2700	+0.097%	19,834	+0.487%
2017-10-19	10.2500	10.2700	10.2500	10.2600	+0.098%	9,670	+0.585%
2017-10-18	10.2700	10.2700	10.2000	10.2500	-0.195%	29,163	+0.683%
2017-10-17	10.2500	10.2700	10.2500	10.2700	0.000%	9,356	+0.487%
2017-10-16	10.2500	10.2700	10.2000	10.2700	-0.097%	44,585	+0.487%
2017-10-13	10.2700	10.2900	10.2600	10.2800	+0.195%	18,869	+0.389%
2017-10-12	10.2800	10.2800	10.2596	10.2600	-0.097%	16,132	+0.585%
2017-10-11	10.2500	10.2700	10.2400	10.2700	0.000%	160,840	+0.487%
2017-10-10	10.3100	10.3100	10.2600	10.2700	-0.340%	22,236	+0.487%
2017-10-09	10.2600	10.3100	10.2400	10.3050	+0.341%	199,011	+0.146%
2017-10-06	10.2300	10.2800	10.2300	10.2700	0.000%	12,721	+0.487%
2017-10-05	10.3000	10.3000	10.2600	10.2700	0.000%	17,737	+0.487%
2017-10-04	10.2600	10.2700	10.2500	10.2700	+0.097%	16,054	+0.487%
2017-10-03	10.2900	10.2900	10.2600	10.2600	-0.097%	35,802	+0.585%
2017-10-02	10.2500	10.2700	10.2500	10.2700	+0.097%	24,823	+0.487%
2017-09-29	10.2100	10.2700	10.2100	10.2600	-0.097%	46,328	+0.585%
2017-09-28	10.2700	10.2700	10.2500	10.2700	0.000%	27,237	+0.487%
2017-09-27	10.2800	10.2800	10.2600	10.2700	0.000%	77,776	+0.487%
2017-09-26	10.2400	10.2800	10.1900	10.2700	+0.686%	56,459	+0.487%
2017-09-25	10.2600	10.2600	10.2000	10.2000	-0.585%	31,743	+1.176%
2017-09-22	10.2600	10.2700	10.2300	10.2600	0.000%	41,693	+0.585%
2017-09-21	10.2700	10.2700	10.2300	10.2600	-0.097%	42,528	+0.585%
2017-09-20	10.2600	10.2700	10.2500	10.2700	-0.097%	46,492	+0.487%
2017-09-19	10.2500	10.2800	10.2500	10.2800	+0.195%	48,648	+0.389%
2017-09-18	10.2500	10.2700	10.2500	10.2600	+0.098%	43,392	+0.585%
2017-09-15	10.2600	10.2700	10.2500	10.2500	-0.097%	201,593	+0.683%
2017-09-14	10.2700	10.2800	10.2600	10.2600	-0.097%	35,794	+0.585%
2017-09-13	10.2700	10.2700	10.2600	10.2700	0.000%	37,097	+0.487%
2017-09-12	10.2700	10.2800	10.2500	10.2700	0.000%	46,744	+0.487%
2017-09-11	10.2800	10.2800	10.2600	10.2700	0.000%	73,684	+0.487%
2017-09-08	10.2699	10.2700	10.2600	10.2700	+0.097%	63,051	+0.487%
2017-09-07	10.2600	10.2703	10.2600	10.2600	0.000%	46,594	+0.585%
2017-09-06	10.2800	10.2800	10.2600	10.2600	0.000%	91,690	+0.585%
2017-09-05	10.2700	10.2800	10.2600	10.2600	-0.195%	104,191	+0.585%
2017-09-01	10.2700	10.2800	10.2600	10.2800	0.000%	77,132	+0.389%
2017-08-31	10.3200	10.3200	10.2700	10.2800	0.000%	62,727	+0.389%
2017-08-30	10.2700	10.3000	10.2500	10.2800	0.000%	118,261	+0.389%
2017-08-29	10.2700	10.3100	10.2700	10.2800	+0.097%	99,766	+0.389%
2017-08-28	10.2700	10.3200	10.2600	10.2700	0.000%	66,547	+0.487%
2017-08-25	10.2600	10.3200	10.2500	10.2700	0.000%	242,365	+0.487%
2017-08-24	10.2600	10.2800	10.2490	10.2700	+0.195%	513,188	+0.487%
2017-08-23	10.2000	10.2800	10.1600	10.2500	+0.392%	371,230	+0.683%
2017-08-22	10.0600	10.2373	10.0600	10.2100	+10.978%	376,923	+1.077%
2017-08-21	9.0200	9.3800	9.0200	9.2000	+1.322%	18,625	+12.174%
2017-08-18	8.8400	9.1000	8.8400	9.0800	+1.794%	28,991	+13.656%
2017-08-17	8.9700	9.1100	8.9200	8.9200	-1.327%	27,583	+15.695%
2017-08-16	9.1000	9.1000	8.9800	9.0400	-0.441%	14,310	+14.159%
2017-08-15	9.3000	9.3000	9.0700	9.0800	-2.366%	29,347	+13.656%
2017-08-14	9.2800	9.4300	9.2448	9.3000	+0.541%	36,707	+10.968%
2017-08-11	9.2500	9.2800	9.2000	9.2500	+0.543%	35,334	+11.568%
2017-08-10	9.0400	9.2300	8.9600	9.2000	+1.883%	53,562	+12.174%
2017-08-09	8.9800	9.0500	8.9800	9.0300	-0.331%	14,340	+14.286%
2017-08-08	9.0400	9.2100	9.0000	9.0600	+0.110%	5,735	+13.907%
2017-08-07	9.0800	9.1100	9.0000	9.0500	-0.440%	9,183	+14.033%
2017-08-04	9.3000	9.5550	9.0800	9.0900	+0.888%	15,342	+13.531%
2017-08-03	9.1700	9.2100	9.0000	9.0100	-2.805%	9,538	+14.539%
2017-08-02	9.3000	9.3500	9.2100	9.2700	-0.643%	12,152	+11.327%
2017-08-01	9.3400	9.3600	9.1900	9.3300	+0.539%	12,617	+10.611%
2017-07-31	9.2562	9.3400	9.1900	9.2800	+0.870%	15,327	+11.207%
2017-07-28	9.1700	9.2600	9.1289	9.2000	0.000%	37,307	+12.174%
2017-07-27	9.2000	9.3500	9.1000	9.2000	+0.218%	34,495	+12.174%
2017-07-26	9.2900	9.2900	9.1200	9.1800	-1.184%	6,150	+12.418%
2017-07-25	9.1500	9.3500	9.1500	9.2900	+2.088%	24,990	+11.087%
2017-07-24	9.1200	9.2940	9.0000	9.1000	-0.329%	13,847	+13.407%
2017-07-21	9.3000	9.3000	9.0800	9.1300	-1.297%	23,459	+13.034%
2017-07-20	9.1900	9.2600	9.1500	9.2500	+0.543%	22,740	+11.568%
2017-07-19	9.2000	9.3900	9.0700	9.2000	-0.109%	24,488	+12.174%
2017-07-18	9.2100	9.3200	9.1700	9.2100	-0.754%	12,634	+12.052%
2017-07-17	9.3300	9.4200	9.2400	9.2800	-0.961%	16,748	+11.207%
2017-07-14	9.4000	9.4800	9.3400	9.3700	-1.056%	7,781	+10.139%
2017-07-13	9.5100	9.5300	9.4200	9.4700	0.000%	10,435	+8.976%
2017-07-12	9.4200	9.5100	9.4200	9.4700	+0.959%	6,388	+8.976%
2017-07-11	9.4100	9.4900	9.2650	9.3800	-0.319%	12,707	+10.021%
2017-07-10	9.5300	9.5400	9.4100	9.4100	-1.979%	10,890	+9.671%
2017-07-07	9.4900	9.6000	9.4900	9.6000	+1.159%	13,905	+7.500%
2017-07-06	9.5400	9.6100	9.3600	9.4900	-0.732%	23,622	+8.746%
2017-07-05	9.4100	9.6200	9.2700	9.5600	+1.164%	30,402	+7.950%
2017-07-03	9.5100	9.5200	9.4400	9.4500	-0.106%	4,649	+9.206%
2017-06-30	9.6800	9.6800	9.4500	9.4600	-1.663%	11,114	+9.091%
2017-06-29	9.8000	9.8000	9.6200	9.6200	-1.736%	21,378	+7.277%
2017-06-28	9.6900	9.8600	9.6900	9.7900	+0.410%	48,855	+5.414%
2017-06-27	9.7400	9.8000	9.5300	9.7500	+0.412%	18,908	+5.846%
2017-06-26	9.7200	9.8000	9.6000	9.7100	-1.820%	20,013	+6.282%
2017-06-23	9.6000	9.9800	9.4700	9.8900	+3.560%	335,066	+4.348%
2017-06-22	9.5300	9.6900	9.5000	9.5500	+0.315%	10,695	+8.063%
2017-06-21	9.5100	9.6800	9.4600	9.5200	-0.105%	21,545	+8.403%
2017-06-20	9.6200	9.7400	9.4800	9.5300	-1.753%	21,859	+8.290%
2017-06-19	9.4000	9.7600	9.4000	9.7000	+3.301%	30,912	+6.392%
2017-06-16	9.2900	9.5000	9.2001	9.3900	-0.845%	60,984	+9.904%
2017-06-15	9.7100	9.9400	9.3700	9.4700	-3.662%	40,344	+8.976%
2017-06-14	9.3600	9.9100	9.1900	9.8300	+5.134%	49,477	+4.985%
2017-06-13	9.3300	9.3750	9.3200	9.3500	+0.107%	38,716	+10.374%
2017-06-12	9.5300	9.5300	9.3050	9.3400	-1.581%	42,871	+10.493%
2017-06-09	9.3900	9.8600	9.3900	9.4900	+2.153%	64,044	+8.746%
2017-06-08	9.1600	9.4450	9.0015	9.2900	+2.993%	22,036	+11.087%
2017-06-07	8.9700	9.0400	8.9000	9.0200	+1.691%	16,308	+14.412%
2017-06-06	8.9000	8.9200	8.8500	8.8700	-0.783%	14,611	+16.347%
2017-06-05	9.1900	9.2000	8.9000	8.9400	-2.720%	11,859	+15.436%
2017-06-02	9.0000	9.3400	9.0000	9.1900	+2.225%	20,538	+12.296%
2017-06-01	8.8100	9.0500	8.7000	8.9900	+2.860%	20,110	+14.794%
2017-05-31	8.7000	8.8900	8.7000	8.7400	+0.344%	14,393	+18.078%
2017-05-30	8.8300	8.8600	8.7000	8.7100	-1.914%	24,521	+18.485%
2017-05-26	8.9400	8.9500	8.7700	8.8800	+0.909%	29,171	+16.216%
2017-05-25	8.7900	8.8162	8.7500	8.8000	-0.340%	21,522	+17.273%
2017-05-24	8.9500	8.9500	8.7500	8.8300	-0.563%	5,088	+16.874%
2017-05-23	8.8900	8.8900	8.7500	8.8800	+0.339%	10,445	+16.216%
2017-05-22	8.6630	8.9200	8.6630	8.8500	+1.259%	12,286	+16.610%
2017-05-19	8.9300	9.0400	8.7000	8.7400	-2.781%	23,557	+18.078%
2017-05-18	8.8000	9.0450	8.8000	8.9900	+2.626%	16,738	+14.794%
2017-05-17	8.8700	8.9300	8.7500	8.7600	-2.667%	26,499	+17.808%
2017-05-16	8.9800	9.0100	8.9300	9.0000	-0.552%	9,440	+14.667%
2017-05-15	8.9400	9.1399	8.9000	9.0500	+1.914%	21,378	+14.033%
2017-05-12	9.1400	9.1400	8.8600	8.8800	-3.478%	8,563	+16.216%
2017-05-11	9.1700	9.2800	9.1600	9.2000	-0.217%	6,033	+12.174%
2017-05-10	9.1740	9.3690	9.1600	9.2200	+0.217%	8,644	+11.931%
2017-05-09	9.3307	9.3700	9.1700	9.2000	-0.969%	8,476	+12.174%
2017-05-08	9.3700	9.4000	9.2700	9.2900	-0.215%	6,251	+11.087%
2017-05-05	9.3900	9.3900	9.3100	9.3100	+0.215%	4,861	+10.849%
2017-05-04	9.3000	9.4500	9.2300	9.2900	+0.324%	4,418	+11.087%
2017-05-03	9.2000	9.3400	9.2000	9.2600	+0.108%	11,843	+11.447%
2017-05-02	9.5200	9.5200	9.2108	9.2500	-0.323%	11,333	+11.568%
2017-05-01	9.4300	9.4300	9.2600	9.2800	-1.066%	12,220	+11.207%
2017-04-28	9.4100	9.5500	9.3100	9.3800	-0.741%	17,234	+10.021%
2017-04-27	9.4600	9.5000	9.3800	9.4500	-0.106%	10,558	+9.206%
2017-04-26	9.4500	9.5000	9.4000	9.4600	-0.421%	36,423	+9.091%
2017-04-25	9.4700	9.6400	9.4700	9.5000	+1.387%	24,319	+8.632%
2017-04-24	9.5800	9.5800	9.3100	9.3700	-0.742%	19,072	+10.139%
2017-04-21	9.3000	9.6400	9.1926	9.4400	+1.396%	30,253	+9.322%
2017-04-20	9.0100	9.3600	9.0100	9.3100	+3.790%	39,282	+10.849%
2017-04-19	9.0200	9.0500	8.9500	8.9700	-1.211%	36,468	+15.050%
2017-04-18	9.0900	9.1500	9.0100	9.0800	-0.765%	27,394	+13.656%
2017-04-17	9.1900	9.1900	9.0884	9.1500	+0.219%	12,670	+12.787%
2017-04-13	9.1400	9.2000	9.1200	9.1300	-0.545%	11,176	+13.034%
2017-04-12	9.2900	9.2900	9.0797	9.1800	-1.290%	20,983	+12.418%
2017-04-11	9.2000	9.3500	9.2000	9.3000	+0.868%	7,585	+10.968%
2017-04-10	9.5000	9.5000	9.1320	9.2200	-1.390%	13,708	+11.931%
2017-04-07	9.2100	9.4000	9.2100	9.3500	+0.863%	7,827	+10.374%
2017-04-06	9.1200	9.3400	9.0401	9.2700	+1.868%	27,251	+11.327%
2017-04-05	9.4000	9.4200	9.0700	9.1000	-2.570%	23,223	+13.407%
2017-04-04	9.5000	9.5300	9.3200	9.3400	-2.911%	30,463	+10.493%
2017-04-03	9.4600	9.6700	9.3200	9.6200	+2.340%	9,696	+7.277%
2017-03-31	9.4500	9.5900	9.3700	9.4000	-0.424%	22,054	+9.787%
2017-03-30	9.4500	9.5000	9.3381	9.4400	+0.963%	17,828	+9.322%
2017-03-29	9.1600	9.4000	9.0500	9.3500	+1.520%	10,870	+10.374%
2017-03-28	9.1200	9.2900	8.9800	9.2100	+0.327%	22,919	+12.052%
2017-03-27	9.1100	9.2200	9.0600	9.1800	-0.217%	7,362	+12.418%
2017-03-24	9.4600	9.4600	9.0300	9.2000	-0.433%	9,860	+12.174%
2017-03-23	8.9900	9.3500	8.9900	9.2400	+3.356%	20,202	+11.688%
2017-03-22	9.1000	9.1100	8.8000	8.9400	-1.758%	24,541	+15.436%
2017-03-21	9.4400	9.4500	9.0400	9.1000	-3.499%	41,796	+13.407%
2017-03-20	9.4000	9.5000	9.3600	9.4300	+0.533%	14,640	+9.438%
2017-03-17	9.5000	9.7400	9.2400	9.3800	-2.088%	137,352	+10.021%
2017-03-16	9.5100	9.6200	9.5001	9.5800	+0.842%	19,064	+7.724%
2017-03-15	9.5600	9.7500	9.4400	9.5000	-0.731%	30,019	+8.632%
2017-03-14	9.5300	9.5900	9.4700	9.5700	+0.314%	15,872	+7.837%
2017-03-13	9.5100	9.6300	9.4800	9.5400	+0.105%	10,667	+8.176%
2017-03-10	9.7100	9.7500	9.5100	9.5300	-1.141%	27,081	+8.290%
2017-03-09	9.7100	9.8500	9.5600	9.6400	+1.474%	62,411	+7.054%
2017-03-08	9.7200	9.7642	9.4800	9.5000	-1.656%	22,511	+8.632%
2017-03-07	9.5150	9.7800	9.5150	9.6600	-0.207%	11,287	+6.832%
2017-03-06	9.5000	9.8200	9.4950	9.6800	+1.574%	16,590	+6.612%
2017-03-03	9.6300	9.6445	9.4601	9.5300	+1.275%	13,441	+8.290%
2017-03-02	9.5341	9.7000	9.3100	9.4100	-0.318%	25,858	+9.671%
2017-03-01	9.7100	9.7100	9.3800	9.4400	-0.840%	17,401	+9.322%
2017-02-28	10.0300	10.0300	9.4400	9.5200	-4.418%	22,865	+8.403%
2017-02-27	9.9000	10.1800	9.8000	9.9600	+0.606%	51,184	+3.614%
2017-02-24	9.5100	9.9800	9.4700	9.9000	+3.125%	24,684	+4.242%
2017-02-23	9.6780	9.7000	9.4600	9.6000	-0.415%	5,153	+7.500%
2017-02-22	9.7600	9.7600	9.5800	9.6400	-0.310%	4,417	+7.054%
2017-02-21	9.7100	9.7900	9.5800	9.6700	+0.207%	10,592	+6.722%
2017-02-17	9.6700	9.6700	9.5300	9.6500	+0.416%	21,188	+6.943%
2017-02-16	9.6281	9.7800	9.6100	9.6100	-0.723%	6,933	+7.388%
2017-02-15	9.7300	9.7300	9.6500	9.6800	-0.921%	7,595	+6.612%
2017-02-14	9.8300	9.9400	9.7200	9.7700	-1.113%	11,842	+5.629%
2017-02-13	9.8900	9.9100	9.6800	9.8800	+0.611%	11,731	+4.453%
2017-02-10	9.4500	9.8500	9.1500	9.8200	+4.803%	21,510	+5.092%
2017-02-09	9.1800	9.4100	8.9600	9.3700	+2.293%	14,546	+10.139%
2017-02-08	9.4400	9.4800	8.8500	9.1600	-2.966%	26,828	+12.664%
2017-02-07	9.7600	9.7600	9.4000	9.4400	-2.781%	12,476	+9.322%
2017-02-06	9.8500	9.8800	9.5700	9.7100	-1.120%	16,606	+6.282%
2017-02-03	9.7600	9.8650	9.6400	9.8200	+1.656%	10,835	+5.092%
2017-02-02	10.0100	10.0100	9.6500	9.6600	-3.012%	18,304	+6.832%
2017-02-01	10.1400	10.1600	9.9300	9.9600	-1.092%	13,160	+3.614%
2017-01-31	9.9700	10.1540	9.9543	10.0700	+0.801%	26,462	+2.483%
2017-01-30	10.0800	10.1600	9.9700	9.9900	-1.187%	36,480	+3.303%
2017-01-27	10.1600	10.1800	10.0300	10.1100	-0.197%	18,571	+2.077%
2017-01-26	10.1900	10.2586	10.0800	10.1300	-0.197%	14,128	+1.876%
2017-01-25	10.1400	10.1500	10.0300	10.1500	+0.995%	16,454	+1.675%
2017-01-24	10.2047	10.2100	10.0000	10.0500	-0.298%	76,828	+2.687%
2017-01-23	10.1911	10.1911	9.9500	10.0800	-1.659%	21,218	+2.381%
2017-01-20	10.1000	10.3500	10.0700	10.2500	+2.500%	30,497	+0.683%
2017-01-19	10.1200	10.2050	10.0000	10.0000	-0.596%	13,094	+3.200%
2017-01-18	10.1200	10.1700	10.0500	10.0600	+0.100%	20,213	+2.584%
2017-01-17	10.2600	10.3400	10.0100	10.0500	-1.855%	33,547	+2.687%
2017-01-13	10.1800	10.3000	10.1800	10.2400	+1.286%	17,032	+0.781%
2017-01-12	10.1900	10.3499	9.9800	10.1100	-0.492%	19,062	+2.077%
2017-01-11	10.1900	10.3500	10.0500	10.1600	-1.359%	44,966	+1.575%
2017-01-10	10.1300	10.3600	9.9350	10.3000	+2.284%	20,818	+0.194%
2017-01-09	10.1500	10.2600	10.0500	10.0700	-1.371%	19,964	+2.483%
2017-01-06	10.3100	10.4500	10.1900	10.2100	-0.293%	18,598	+1.077%
2017-01-05	10.0000	10.3700	10.0000	10.2400	+1.487%	47,513	+0.781%
2017-01-04	10.2200	10.2200	9.9900	10.0900	-0.884%	53,327	+2.279%
2017-01-03	10.2000	10.2700	10.1637	10.1800	+0.296%	32,364	+1.375%
2016-12-30	10.2200	10.2200	10.0000	10.1500	+1.297%	14,120	+1.675%
2016-12-29	10.1500	10.1500	9.9500	10.0200	-0.988%	23,324	+2.994%
2016-12-28	10.2360	10.3300	9.9700	10.1200	-2.879%	25,116	+1.976%
2016-12-27	10.3700	10.4400	10.2700	10.4200	+1.165%	12,389	-0.960%
2016-12-23	10.6000	10.6000	10.2700	10.3000	-0.579%	15,282	+0.194%
2016-12-22	10.7000	10.7000	9.9650	10.3600	-2.632%	42,709	-0.386%
2016-12-21	10.6800	10.7400	10.6250	10.6400	-0.468%	12,344	-3.008%
2016-12-20	10.8100	10.8180	10.6550	10.6900	-0.558%	19,934	-3.461%
2016-12-19	10.9100	10.9390	10.6700	10.7500	-1.013%	29,160	-4.000%
2016-12-16	10.6700	10.9500	10.6200	10.8600	+2.164%	97,065	-4.972%
2016-12-15	10.5500	10.7200	10.5059	10.6300	+1.238%	45,277	-2.916%
2016-12-14	10.6100	10.7200	10.4700	10.5000	-0.568%	30,917	-1.714%
2016-12-13	10.3800	10.6200	10.1486	10.5600	+2.425%	27,024	-2.273%
2016-12-12	10.3300	10.3600	10.2900	10.3100	+0.194%	25,641	+0.097%
2016-12-09	10.0000	10.3000	9.9700	10.2900	+2.900%	63,429	+0.292%
2016-12-08	10.0000	10.0000	9.9800	10.0000	+0.301%	53,031	+3.200%
2016-12-07	9.9900	10.0000	9.9600	9.9700	-0.100%	29,561	+3.511%
2016-12-06	9.9900	10.0000	9.9500	9.9800	0.000%	25,532	+3.407%
2016-12-05	10.0000	10.0000	9.9600	9.9800	0.000%	24,633	+3.407%
2016-12-02	9.9600	10.0000	9.9501	9.9800	0.000%	27,194	+3.407%
2016-12-01	9.9000	10.0000	9.8800	9.9800	+0.808%	29,927	+3.407%
2016-11-30	10.0000	10.0000	9.8900	9.9000	-0.503%	19,579	+4.242%
2016-11-29	9.9600	10.0000	9.9200	9.9500	-0.100%	9,268	+3.719%
2016-11-28	9.9516	10.0000	9.9436	9.9600	-0.400%	22,817	+3.614%
2016-11-25	9.9600	10.0000	9.9000	10.0000	+0.100%	6,793	+3.200%
2016-11-23	9.9075	10.0000	9.9075	9.9900	-0.100%	13,686	+3.303%
2016-11-22	9.9900	10.0000	9.9700	10.0000	+0.100%	32,981	+3.200%
2016-11-21	9.9800	10.0000	9.8500	9.9900	+0.402%	49,251	+3.303%
2016-11-18	9.9400	9.9700	9.8400	9.9500	+0.607%	30,091	+3.719%
2016-11-17	9.9400	9.9400	9.8200	9.8900	0.000%	48,252	+4.348%
2016-11-16	9.8900	9.9900	9.8075	9.8900	0.000%	23,670	+4.348%
2016-11-15	9.8900	9.8900	9.8250	9.8900	-0.101%	25,063	+4.348%
2016-11-14	9.9000	9.9500	9.8500	9.9000	-0.901%	42,271	+4.242%
2016-11-11	9.1400	9.9900	9.1400	9.9900	+9.780%	63,674	+3.303%
2016-11-10	9.1000	9.2299	8.9200	9.1000	+0.999%	47,332	+13.407%
2016-11-09	8.8500	9.0700	8.8350	9.0100	+2.154%	42,086	+14.539%
2016-11-08	8.7900	8.8300	8.6701	8.8200	+0.114%	5,850	+17.007%
2016-11-07	8.8000	8.8500	8.6875	8.8100	+1.381%	14,878	+17.140%
2016-11-04	8.8000	8.8000	8.6800	8.6900	-1.025%	8,541	+18.757%
2016-11-03	8.8500	8.8500	8.7200	8.7800	-0.227%	7,903	+17.540%
2016-11-02	8.9200	8.9200	8.8000	8.8000	-0.677%	6,788	+17.273%
2016-11-01	8.9200	8.9200	8.7700	8.8600	+0.226%	12,653	+16.479%
2016-10-31	8.8300	8.9800	8.7310	8.8400	+0.113%	14,766	+16.742%