Dark

CARO
Carolina Financial Corp
stock NASDAQ

Inactive

May 1, 2020

32.88USD-2.808%(-0.95)691,192

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
2020-05-01	32.8900	33.7900	32.5000	32.8800	-2.808%	691,192	0.000%
2020-04-30	34.3000	34.6100	32.9200	33.8300	-3.591%	589,251	-2.808%
2020-04-29	34.1900	35.5500	33.9200	35.0900	+6.462%	188,399	-6.298%
2020-04-28	33.2400	33.9000	32.3600	32.9600	+1.666%	175,998	-0.243%
2020-04-27	29.4100	32.6600	29.4100	32.4200	+10.422%	528,238	+1.419%
2020-04-24	28.1800	29.5700	27.9609	29.3600	+4.003%	303,491	+11.989%
2020-04-23	27.7800	28.9300	27.7800	28.2300	+1.401%	155,934	+16.472%
2020-04-22	28.9700	29.0200	27.7500	27.8400	-1.347%	95,466	+18.103%
2020-04-21	27.9500	28.7600	27.6600	28.2200	-1.843%	136,148	+16.513%
2020-04-20	27.5700	29.2900	27.4300	28.7500	+1.019%	199,807	+14.365%
2020-04-17	26.4000	28.5800	26.4000	28.4600	+9.168%	199,751	+15.531%
2020-04-16	26.2700	26.6050	25.2100	26.0700	-1.474%	119,369	+26.122%
2020-04-15	27.2300	27.3900	26.3800	26.4600	-6.897%	80,615	+24.263%
2020-04-14	29.3400	29.6500	27.8400	28.4200	-0.699%	135,678	+15.693%
2020-04-13	30.0800	30.5750	28.1900	28.6200	-5.106%	130,333	+14.885%
2020-04-09	29.2500	30.4100	29.1900	30.1600	+6.347%	270,338	+9.019%
2020-04-08	27.3700	28.7500	26.8300	28.3600	+4.959%	353,233	+15.938%
2020-04-07	27.0100	27.9599	26.6600	27.0200	+2.001%	289,447	+21.688%
2020-04-06	25.9000	26.6350	25.7700	26.4900	+7.160%	178,652	+24.122%
2020-04-03	25.7800	25.9800	24.2050	24.7200	-3.963%	120,441	+33.010%
2020-04-02	25.1300	26.3700	25.1100	25.7400	+1.538%	148,661	+27.739%
2020-04-01	24.8200	26.0300	24.2300	25.3500	-2.010%	188,604	+29.704%
2020-03-31	25.7300	26.4050	25.1000	25.8700	-0.077%	219,246	+27.097%
2020-03-30	24.9000	26.0000	24.6300	25.8900	+4.818%	246,519	+26.999%
2020-03-27	25.5600	25.7000	24.4800	24.7000	-6.863%	198,047	+33.117%
2020-03-26	25.5300	26.5800	25.2000	26.5200	+5.489%	353,982	+23.982%
2020-03-25	25.5900	26.1500	24.6900	25.1400	-1.063%	260,711	+30.788%
2020-03-24	24.3100	25.5300	24.0600	25.4100	+10.286%	386,159	+29.398%
2020-03-23	24.1400	24.1400	21.5800	23.0400	+3.226%	343,542	+42.708%
2020-03-20	25.1600	25.4900	21.6700	22.3200	-11.323%	526,007	+47.312%
2020-03-19	22.7500	25.7700	21.8200	25.1700	+8.165%	412,276	+30.632%
2020-03-18	22.4500	26.4000	21.9601	23.2700	-5.904%	351,050	+41.298%
2020-03-17	21.8400	25.0200	20.8700	24.7300	+14.970%	372,314	+32.956%
2020-03-16	20.8000	23.9400	20.7200	21.5100	-15.746%	171,365	+52.859%
2020-03-13	22.6000	25.5300	22.0400	25.5300	+20.709%	445,042	+28.790%
2020-03-12	23.2600	23.9600	20.9150	21.1500	-16.204%	242,571	+55.461%
2020-03-11	27.1200	27.4300	25.0800	25.2400	-10.050%	302,859	+30.269%
2020-03-10	27.7000	28.4300	26.3700	28.0600	+5.212%	142,277	+17.177%
2020-03-09	29.4800	29.4800	26.6100	26.6700	-14.847%	87,396	+23.285%
2020-03-06	30.5000	31.4200	30.0087	31.3200	-0.886%	96,990	+4.981%
2020-03-05	32.2100	32.2800	31.1700	31.6000	-4.962%	171,477	+4.051%
2020-03-04	33.6800	33.8900	32.2700	33.2500	+0.060%	215,250	-1.113%
2020-03-03	34.5700	34.7600	32.8200	33.2300	-3.681%	90,724	-1.053%
2020-03-02	32.4400	34.5300	32.0950	34.5000	+6.481%	96,125	-4.696%
2020-02-28	32.5800	33.0900	31.5400	32.4000	-3.485%	215,956	+1.481%
2020-02-27	34.3600	35.2900	33.5400	33.5700	-4.359%	92,701	-2.055%
2020-02-26	35.3500	35.7500	34.9700	35.1000	-0.085%	70,253	-6.325%
2020-02-25	36.3500	36.3500	35.0700	35.1300	-3.356%	90,584	-6.405%
2020-02-24	36.5000	36.7500	36.1500	36.3500	-3.170%	41,506	-9.546%
2020-02-21	38.2000	38.2200	37.4500	37.5400	-1.728%	50,104	-12.413%
2020-02-20	37.4700	38.3300	37.4700	38.2000	+1.353%	138,784	-13.927%
2020-02-19	37.8400	37.9400	37.6200	37.6900	-0.265%	107,325	-12.762%
2020-02-18	38.3100	38.4045	37.6900	37.7900	-1.563%	29,206	-12.993%
2020-02-14	38.6900	38.6900	38.3600	38.3900	-0.827%	48,024	-14.353%
2020-02-13	38.6400	38.9600	38.6400	38.7100	-0.206%	71,015	-15.061%
2020-02-12	38.7300	38.8200	38.3700	38.7900	+0.675%	81,227	-15.236%
2020-02-11	38.6200	39.0350	38.5100	38.5300	+0.182%	60,775	-14.664%
2020-02-10	38.3200	38.5200	38.1300	38.4600	+0.052%	51,967	-14.509%
2020-02-07	39.2000	39.2800	38.4300	38.4400	-2.238%	77,129	-14.464%
2020-02-06	39.9900	39.9900	39.2200	39.3200	-1.007%	71,583	-16.378%
2020-02-05	39.4700	39.8500	39.3200	39.7200	+1.898%	120,448	-17.221%
2020-02-04	39.2400	39.2500	38.8121	38.9800	+0.880%	113,459	-15.649%
2020-02-03	39.3800	39.3800	38.4200	38.6400	+0.756%	131,121	-14.907%
2020-01-31	39.0000	39.0000	38.2300	38.3500	-1.767%	108,415	-14.263%
2020-01-30	37.9000	39.0600	37.9000	39.0400	+2.119%	101,255	-15.779%
2020-01-29	39.6400	39.8500	38.2100	38.2300	-3.679%	112,844	-13.994%
2020-01-28	40.3100	40.4800	39.6400	39.6900	-1.022%	57,340	-17.158%
2020-01-27	40.1000	40.5100	40.0800	40.1000	-1.788%	67,495	-18.005%
2020-01-24	41.5600	41.6500	40.5900	40.8300	-1.768%	84,454	-19.471%
2020-01-23	41.4300	41.7500	41.1200	41.5650	-0.036%	122,630	-20.895%
2020-01-22	42.0600	42.1600	41.3800	41.5800	-0.740%	93,756	-20.924%
2020-01-21	42.5200	42.5700	41.8300	41.8900	-1.713%	96,071	-21.509%
2020-01-17	43.0000	43.0400	42.5600	42.6200	-0.653%	108,874	-22.853%
2020-01-16	42.0600	42.9100	42.0600	42.9000	+2.533%	160,144	-23.357%
2020-01-15	41.5700	41.9900	41.4400	41.8400	+0.168%	93,376	-21.415%
2020-01-14	42.0200	42.0200	41.6100	41.7700	-0.477%	141,923	-21.283%
2020-01-13	41.6100	42.0000	41.3850	41.9700	+1.230%	69,749	-21.658%
2020-01-10	41.8600	41.9000	41.3400	41.4600	-0.979%	69,183	-20.695%
2020-01-09	41.6200	42.1700	41.6200	41.8700	+0.167%	85,987	-21.471%
2020-01-08	41.4700	42.1900	41.4700	41.8000	-0.191%	166,762	-21.340%
2020-01-07	42.3200	42.3800	41.7500	41.8800	-1.343%	135,398	-21.490%
2020-01-06	42.1800	42.4700	41.7700	42.4500	-0.047%	222,302	-22.544%
2020-01-03	42.7700	42.7800	42.0200	42.4700	-1.735%	111,254	-22.581%
2020-01-02	43.4400	43.4400	42.7650	43.2200	-0.023%	91,825	-23.924%
2019-12-31	43.2000	43.6000	43.0800	43.2300	-0.323%	333,144	-23.942%
2019-12-30	42.9300	43.5100	42.7300	43.3700	+1.498%	108,709	-24.187%
2019-12-27	42.9300	42.9300	42.4100	42.7300	-0.303%	85,880	-23.052%
2019-12-26	42.7800	42.9000	42.6200	42.8600	+0.469%	47,055	-23.285%
2019-12-24	42.5000	42.7000	42.3735	42.6600	+0.094%	25,753	-22.925%
2019-12-23	43.2100	43.3448	42.5600	42.6200	-1.045%	91,152	-22.853%
2019-12-20	43.3800	43.8200	43.0000	43.0700	-1.509%	352,925	-23.659%
2019-12-19	43.2900	43.8500	43.1000	43.7300	+1.321%	191,861	-24.811%
2019-12-18	43.3000	43.3600	42.8600	43.1600	-0.254%	111,662	-23.818%
2019-12-17	42.9600	43.3000	42.7800	43.2700	+0.745%	138,634	-24.012%
2019-12-16	42.8600	43.3100	42.8600	42.9500	+0.822%	265,501	-23.446%
2019-12-13	43.0900	43.2000	42.2600	42.6000	-1.137%	97,730	-22.817%
2019-12-12	41.9800	43.1400	41.9800	43.0900	+2.449%	222,120	-23.695%
2019-12-11	42.2100	42.6100	41.8800	42.0600	-0.308%	69,267	-21.826%
2019-12-10	41.7600	42.1900	41.5900	42.1900	+1.078%	100,115	-22.067%
2019-12-09	42.1200	42.2900	41.7300	41.7400	-1.137%	151,481	-21.227%
2019-12-06	42.3100	42.5850	42.0400	42.2200	+0.572%	117,241	-22.122%
2019-12-05	42.0200	42.3100	41.8200	41.9800	+0.239%	126,693	-21.677%
2019-12-04	41.7800	42.0400	41.6100	41.8800	+0.722%	114,519	-21.490%
2019-12-03	41.4700	42.0800	41.1400	41.5800	-0.645%	109,287	-20.924%
2019-12-02	42.3800	42.6400	41.8000	41.8500	-1.040%	132,124	-21.434%
2019-11-29	42.3900	42.6500	42.0200	42.2900	-0.295%	53,294	-22.251%
2019-11-27	42.3500	42.6000	42.1800	42.4150	+0.724%	233,364	-22.480%
2019-11-26	42.5600	42.5600	42.0300	42.1100	-1.127%	244,993	-21.919%
2019-11-25	42.3400	42.6800	42.0300	42.5900	+1.044%	380,616	-22.799%
2019-11-22	42.0000	42.3550	41.9850	42.1500	+0.501%	204,314	-21.993%
2019-11-21	42.2400	42.3800	41.6100	41.9400	-0.238%	211,414	-21.602%
2019-11-20	42.3900	42.4400	41.7850	42.0400	-0.779%	327,072	-21.789%
2019-11-19	42.1200	42.5850	42.0600	42.3700	+0.833%	439,950	-22.398%
2019-11-18	40.5000	42.4500	40.5000	42.0200	+8.888%	1,008,676	-21.752%
2019-11-15	38.8000	38.8000	38.3700	38.5900	+0.182%	45,816	-14.797%
2019-11-14	38.8100	39.1300	38.5200	38.5200	-0.670%	44,241	-14.642%
2019-11-13	38.9000	39.0800	38.5400	38.7800	-1.097%	93,482	-15.214%
2019-11-12	38.6900	39.2200	38.6100	39.2100	+1.292%	65,837	-16.144%
2019-11-11	38.1300	38.7700	38.1300	38.7100	+0.729%	86,784	-15.061%
2019-11-08	38.6400	38.8000	38.0800	38.4300	-0.698%	73,659	-14.442%
2019-11-07	38.5700	38.9300	38.5100	38.7000	+1.044%	99,252	-15.039%
2019-11-06	38.6500	38.8100	38.0200	38.3000	-1.008%	49,887	-14.151%
2019-11-05	38.7800	38.9343	38.4000	38.6900	+0.415%	61,320	-15.017%
2019-11-04	38.5000	38.6500	38.2001	38.5300	+0.996%	37,805	-14.664%
2019-11-01	38.0000	38.5100	37.7600	38.1500	+0.527%	75,370	-13.814%
2019-10-31	37.5800	37.9900	37.3600	37.9500	+0.397%	69,278	-13.360%
2019-10-30	37.1700	37.8900	36.6200	37.8000	+1.613%	185,781	-13.016%
2019-10-29	37.4000	37.4000	37.0600	37.2000	-0.295%	61,175	-11.613%
2019-10-28	36.3800	37.3400	36.3800	37.3100	+1.996%	106,778	-11.873%
2019-10-25	37.7500	37.7500	36.3480	36.5800	+1.162%	52,879	-10.115%
2019-10-24	36.4700	36.4700	36.0800	36.1600	-0.768%	86,319	-9.071%
2019-10-23	36.1400	36.5200	35.6800	36.4400	+0.858%	41,347	-9.769%
2019-10-22	35.7500	36.2300	35.6500	36.1300	+1.006%	68,733	-8.995%
2019-10-21	35.7100	35.9600	35.4100	35.7700	+0.280%	84,948	-8.079%
2019-10-18	35.0300	35.7200	35.0300	35.6700	+0.905%	55,931	-7.822%
2019-10-17	35.3700	35.4500	35.1550	35.3500	+0.455%	29,523	-6.987%
2019-10-16	35.4000	35.6693	34.9400	35.1900	-1.096%	38,501	-6.564%
2019-10-15	35.1500	35.6300	35.1300	35.5800	+1.541%	43,344	-7.589%
2019-10-14	35.0000	35.2100	34.8700	35.0400	-0.989%	23,801	-6.164%
2019-10-11	35.4600	35.8250	35.3700	35.3900	+1.230%	57,659	-7.092%
2019-10-10	35.0000	35.1200	34.7800	34.9600	+1.245%	60,329	-5.950%
2019-10-09	34.4300	34.6500	34.1900	34.5300	+0.700%	30,672	-4.778%
2019-10-08	34.7200	34.7600	34.1900	34.2900	-2.001%	48,262	-4.112%
2019-10-07	35.0000	35.8180	34.8700	34.9900	-0.653%	53,201	-6.030%
2019-10-04	34.7400	35.2500	34.5400	35.2200	+1.851%	40,486	-6.644%
2019-10-03	34.7000	34.7000	33.5300	34.5800	-1.030%	78,988	-4.916%
2019-10-02	34.6800	35.0000	34.3600	34.9400	0.000%	37,616	-5.896%
2019-10-01	35.8300	35.9900	34.8600	34.9400	-1.688%	45,918	-5.896%
2019-09-30	35.2900	35.9700	35.2900	35.5400	-0.253%	49,741	-7.485%
2019-09-27	35.5400	35.7850	35.3200	35.6300	+0.593%	34,131	-7.718%
2019-09-26	35.9400	36.1500	35.3500	35.4200	-2.317%	48,486	-7.171%
2019-09-25	35.4800	36.3400	35.4800	36.2600	+1.854%	35,158	-9.322%
2019-09-24	36.1200	36.2500	35.3200	35.6000	-1.766%	37,175	-7.640%
2019-09-23	35.9800	36.2850	35.7900	36.2400	-0.055%	21,361	-9.272%
2019-09-20	36.0000	36.5900	35.8650	36.2600	+0.249%	120,600	-9.322%
2019-09-19	36.9400	37.1000	36.0700	36.1700	-1.685%	51,636	-9.096%
2019-09-18	37.0200	37.0700	36.6700	36.7900	-0.541%	63,788	-10.628%
2019-09-17	36.6300	37.1900	36.5200	36.9900	+0.108%	50,357	-11.111%
2019-09-16	36.3500	37.2000	36.3500	36.9500	+0.326%	54,675	-11.015%
2019-09-13	36.8200	37.2400	36.7300	36.8300	+0.436%	111,315	-10.725%
2019-09-12	36.4200	36.8100	35.4400	36.6700	-0.109%	121,625	-10.335%
2019-09-11	35.7600	36.8500	35.6700	36.7100	+2.829%	96,526	-10.433%
2019-09-10	35.2000	35.9000	35.2000	35.7000	+1.392%	78,240	-7.899%
2019-09-09	34.4500	35.3700	34.4500	35.2100	+2.683%	45,974	-6.617%
2019-09-06	34.5400	34.6000	34.0100	34.2900	-0.233%	27,010	-4.112%
2019-09-05	34.3300	35.1400	34.2500	34.3700	+1.118%	70,738	-4.335%
2019-09-04	34.1500	34.1500	33.6300	33.9900	+0.236%	38,497	-3.266%
2019-09-03	33.9200	34.1100	33.5300	33.9100	-0.703%	43,946	-3.037%
2019-08-30	34.1500	34.1900	33.8800	34.1500	+0.264%	30,219	-3.719%
2019-08-29	34.5800	34.5800	33.9600	34.0600	+2.467%	58,385	-3.464%
2019-08-28	32.8800	33.6700	32.8000	33.2400	+0.697%	33,303	-1.083%
2019-08-27	33.8100	33.8100	32.8900	33.0100	-2.018%	42,109	-0.394%
2019-08-26	33.5500	33.7900	33.0600	33.6900	+1.323%	26,011	-2.404%
2019-08-23	33.8700	34.2000	32.9300	33.2500	-2.004%	60,325	-1.113%
2019-08-22	34.2000	34.3300	33.8700	33.9300	-0.469%	18,250	-3.095%
2019-08-21	33.9500	34.2200	33.7500	34.0900	+0.501%	20,121	-3.549%
2019-08-20	34.1400	34.6099	33.8000	33.9200	-1.166%	15,616	-3.066%
2019-08-19	34.7700	34.7700	34.1823	34.3200	+0.263%	38,566	-4.196%
2019-08-16	33.8300	34.2850	33.8300	34.2300	+2.057%	37,313	-3.944%
2019-08-15	34.3000	34.4400	33.3550	33.5400	-1.958%	205,795	-1.968%
2019-08-14	34.1600	34.7550	34.1200	34.2100	-1.780%	70,273	-3.888%
2019-08-13	34.3500	34.9400	34.0658	34.8300	+1.456%	47,444	-5.599%
2019-08-12	34.5400	34.5400	34.0450	34.3300	-1.351%	60,531	-4.224%
2019-08-09	34.5700	34.8750	34.0600	34.8000	+0.288%	91,889	-5.517%
2019-08-08	33.8100	34.7750	33.6800	34.7000	+3.613%	73,119	-5.245%
2019-08-07	32.8500	33.7600	32.7000	33.4900	+0.030%	59,641	-1.821%
2019-08-06	33.2300	33.5200	32.8600	33.4800	+1.056%	40,168	-1.792%
2019-08-05	33.4700	33.4700	32.5200	33.1300	-2.501%	51,084	-0.755%
2019-08-02	34.0700	34.1150	33.6400	33.9800	-1.077%	29,123	-3.237%
2019-08-01	35.1000	35.4900	34.3100	34.3500	-2.192%	58,204	-4.279%
2019-07-31	35.3900	35.6500	35.0700	35.1200	-1.237%	81,289	-6.378%
2019-07-30	34.9100	35.6200	34.8500	35.5600	+1.051%	51,130	-7.537%
2019-07-29	35.3600	35.3600	34.7721	35.1900	-0.901%	65,486	-6.564%
2019-07-26	34.7800	35.5200	34.6500	35.5100	+2.128%	80,545	-7.406%
2019-07-25	34.7900	34.8900	34.3900	34.7700	-0.258%	43,333	-5.436%
2019-07-24	33.8400	34.9300	33.7900	34.8600	+2.529%	60,137	-5.680%
2019-07-23	33.8200	34.0150	33.7400	34.0000	+0.354%	31,204	-3.294%
2019-07-22	34.0400	34.0400	33.5500	33.8800	-0.907%	27,868	-2.952%
2019-07-19	34.3800	34.5450	33.9400	34.1900	-0.899%	47,118	-3.832%
2019-07-18	34.4300	34.6200	33.9100	34.5000	+0.145%	73,026	-4.696%
2019-07-17	34.2100	34.5500	34.1550	34.4500	+0.058%	41,331	-4.557%
2019-07-16	34.1400	34.7200	34.1400	34.4300	+0.496%	52,269	-4.502%
2019-07-15	35.3000	35.3000	33.8400	34.2600	-3.818%	148,386	-4.028%
2019-07-12	34.9700	35.8200	34.9700	35.6200	+2.327%	50,283	-7.692%
2019-07-11	34.4200	34.8300	34.2600	34.8100	+0.811%	47,251	-5.544%
2019-07-10	35.1000	35.1000	34.4100	34.5300	-1.512%	24,495	-4.778%
2019-07-09	34.6900	35.0600	34.5900	35.0600	0.000%	20,105	-6.218%
2019-07-08	35.2300	35.2963	34.8100	35.0600	-1.406%	26,035	-6.218%
2019-07-05	35.2500	36.1000	35.2200	35.5600	+1.397%	53,475	-7.537%
2019-07-03	34.8800	35.2300	34.8800	35.0700	+0.718%	12,880	-6.245%
2019-07-02	35.1491	35.2700	34.5600	34.8200	-1.164%	24,501	-5.572%
2019-07-01	35.5000	35.5550	35.0600	35.2300	+0.399%	45,028	-6.670%
2019-06-28	34.9800	35.9500	34.9800	35.0900	+0.602%	550,157	-6.298%
2019-06-27	34.5700	34.9700	34.2600	34.8800	+0.897%	86,362	-5.734%
2019-06-26	34.7200	34.9900	34.3000	34.5700	-0.116%	30,067	-4.889%
2019-06-25	34.6600	34.9200	34.3100	34.6100	-0.288%	31,760	-4.999%
2019-06-24	35.0400	35.1100	34.5400	34.7100	-0.942%	48,215	-5.272%
2019-06-21	35.1200	35.6700	34.8700	35.0400	-1.157%	83,990	-6.164%
2019-06-20	35.7500	35.7534	34.9012	35.4500	-0.056%	27,253	-7.250%
2019-06-19	36.0500	36.3400	35.3300	35.4700	-1.472%	20,464	-7.302%
2019-06-18	35.0700	36.1300	35.0700	36.0000	+2.418%	30,225	-8.667%
2019-06-17	35.1400	35.2600	34.9500	35.1500	0.000%	27,225	-6.458%
2019-06-14	34.9054	35.5700	34.8350	35.1500	-0.142%	37,408	-6.458%
2019-06-13	34.8800	35.3653	34.8800	35.2000	+0.831%	30,169	-6.591%
2019-06-12	34.5000	35.3200	34.5000	34.9100	+0.925%	26,834	-5.815%
2019-06-11	34.0700	35.0850	33.9900	34.5900	+2.005%	49,310	-4.944%
2019-06-10	33.6200	34.6100	32.6500	33.9100	+1.133%	41,024	-3.037%
2019-06-07	33.5800	33.9600	33.3500	33.5300	-0.238%	34,896	-1.939%
2019-06-06	33.8000	34.0000	33.4000	33.6100	-0.826%	16,960	-2.172%
2019-06-05	33.9900	34.4000	33.5700	33.8900	-0.470%	39,483	-2.980%
2019-06-04	33.7800	34.4000	33.7800	34.0500	+1.824%	46,956	-3.436%
2019-06-03	33.1400	33.6900	32.7000	33.4400	+0.723%	40,802	-1.675%
2019-05-31	33.6900	34.0526	33.1600	33.2000	-3.037%	39,296	-0.964%
2019-05-30	34.6900	35.3000	33.9300	34.2400	-1.212%	28,920	-3.972%
2019-05-29	34.5400	34.8100	34.1100	34.6600	-0.115%	28,622	-5.136%
2019-05-28	35.0700	35.3400	34.5700	34.7000	-1.504%	51,003	-5.245%
2019-05-24	34.7800	35.3300	34.7800	35.2300	+1.968%	37,086	-6.670%
2019-05-23	35.7500	35.7500	34.1700	34.5500	-4.161%	41,656	-4.834%
2019-05-22	36.5000	36.5400	35.8000	36.0500	-1.341%	28,664	-8.793%
2019-05-21	36.6300	37.1100	36.3400	36.5400	0.000%	54,965	-10.016%
2019-05-20	36.4500	37.0200	36.2000	36.5400	-0.436%	35,392	-10.016%
2019-05-17	37.0500	37.4600	36.6650	36.7000	-1.793%	40,902	-10.409%
2019-05-16	37.0600	37.5000	36.8000	37.3700	+0.918%	37,032	-12.015%
2019-05-15	36.7900	37.2900	36.3301	37.0300	-0.323%	48,030	-11.207%
2019-05-14	36.4000	37.2000	35.8553	37.1500	+2.117%	41,000	-11.494%
2019-05-13	36.7700	36.8700	35.9740	36.3800	-2.362%	60,312	-9.621%
2019-05-10	36.8500	37.3620	36.6400	37.2600	+0.513%	29,310	-11.755%
2019-05-09	36.8800	37.2200	36.4100	37.0700	-0.269%	25,988	-11.303%
2019-05-08	37.5100	37.5700	37.0900	37.1700	-0.906%	40,366	-11.542%
2019-05-07	37.8100	38.0200	37.3045	37.5100	-1.678%	46,333	-12.343%
2019-05-06	37.8400	38.3000	37.5468	38.1500	-0.366%	49,210	-13.814%
2019-05-03	37.2500	38.4011	37.2500	38.2900	+3.069%	58,320	-14.129%
2019-05-02	36.3000	37.2090	36.3000	37.1500	+2.313%	50,093	-11.494%
2019-05-01	36.1700	36.7638	35.6961	36.3100	+0.610%	49,022	-9.446%
2019-04-30	36.1800	36.2300	35.8300	36.0900	-0.661%	56,478	-8.894%
2019-04-29	36.0100	36.7600	36.0100	36.3300	+0.861%	44,320	-9.496%
2019-04-26	35.0000	36.5200	35.0000	36.0200	-0.360%	74,103	-8.717%
2019-04-25	36.0900	36.4999	35.2600	36.1500	-2.059%	110,652	-9.046%
2019-04-24	36.3300	37.1800	36.2100	36.9100	+1.345%	25,664	-10.918%
2019-04-23	36.1700	37.0400	35.9250	36.4200	+0.719%	28,908	-9.720%
2019-04-22	36.3100	36.9500	35.7000	36.1600	-0.932%	26,886	-9.071%
2019-04-18	36.3800	37.5500	36.1300	36.5000	-0.219%	56,112	-9.918%
2019-04-17	36.6200	36.8500	36.2100	36.5800	+0.357%	18,772	-10.115%
2019-04-16	36.0700	36.6200	35.8800	36.4500	+1.447%	27,095	-9.794%
2019-04-15	36.6000	36.7400	35.8700	35.9300	-1.345%	35,554	-8.489%
2019-04-12	35.9100	36.5000	35.5803	36.4200	+2.189%	38,314	-9.720%
2019-04-11	35.7200	35.8500	35.4900	35.6400	-0.056%	15,760	-7.744%
2019-04-10	34.9600	35.7000	34.8900	35.6600	+1.973%	29,591	-7.796%
2019-04-09	35.5200	35.6550	34.9700	34.9700	-1.880%	26,690	-5.977%
2019-04-08	35.9400	36.0500	35.4400	35.6400	-1.274%	22,121	-7.744%
2019-04-05	35.4700	36.1800	34.9901	36.1000	+1.805%	33,230	-8.920%
2019-04-04	34.8900	35.4600	34.6310	35.4600	+1.663%	28,399	-7.276%
2019-04-03	35.2500	35.2500	34.8000	34.8800	-0.485%	19,026	-5.734%
2019-04-02	35.3500	35.5600	34.8550	35.0500	-0.849%	27,259	-6.191%
2019-04-01	34.8900	35.3900	34.8900	35.3500	+2.197%	30,842	-6.987%
2019-03-29	35.0000	35.0200	34.3100	34.5900	-0.460%	46,276	-4.944%
2019-03-28	34.2600	34.7600	33.7300	34.7500	+1.312%	45,636	-5.381%
2019-03-27	34.2000	34.4600	33.7900	34.3000	0.000%	36,077	-4.140%
2019-03-26	33.3000	34.3400	33.3000	34.3000	+3.625%	37,101	-4.140%
2019-03-25	32.9800	33.8600	32.8933	33.1000	+0.333%	67,835	-0.665%
2019-03-22	34.4900	34.4900	32.9200	32.9900	-5.092%	101,424	-0.333%
2019-03-21	35.2300	35.6900	34.7500	34.7600	-1.586%	46,287	-5.409%
2019-03-20	35.6500	36.2150	35.3200	35.3200	-1.037%	78,342	-6.908%
2019-03-19	36.8500	36.8500	35.6700	35.6900	-2.566%	23,913	-7.873%
2019-03-18	36.3400	36.8500	36.3250	36.6300	+0.881%	34,698	-10.238%
2019-03-15	36.3400	36.7400	36.1100	36.3100	-0.055%	116,267	-9.446%
2019-03-14	36.1900	36.4700	35.9500	36.3300	+0.359%	23,564	-9.496%
2019-03-13	36.0000	36.3550	35.8118	36.2000	+0.360%	68,467	-9.171%
2019-03-12	36.2800	36.4300	35.8600	36.0700	-0.551%	36,667	-8.844%
2019-03-11	35.7100	36.4400	35.4897	36.2700	+1.568%	38,611	-9.347%
2019-03-08	35.1600	35.7900	35.1600	35.7100	+1.190%	33,345	-7.925%
2019-03-07	35.4300	35.6000	35.0200	35.2900	-0.592%	57,559	-6.829%
2019-03-06	36.5200	36.5450	35.2550	35.5000	-2.766%	46,240	-7.380%
2019-03-05	36.7500	36.7800	36.2200	36.5100	-0.626%	29,871	-9.942%
2019-03-04	36.6900	36.8919	36.4800	36.7400	-0.136%	39,757	-10.506%
2019-03-01	36.7900	36.7900	36.2650	36.7900	+0.464%	27,949	-10.628%
2019-02-28	36.8300	36.9800	36.6000	36.6200	-0.813%	55,091	-10.213%
2019-02-27	36.8900	37.1251	36.8200	36.9200	+0.054%	14,562	-10.943%
2019-02-26	37.4700	37.4900	36.8600	36.9000	-1.731%	23,076	-10.894%
2019-02-25	37.7200	37.9500	37.5400	37.5500	-0.027%	51,502	-12.437%
2019-02-22	37.2600	37.5800	36.9800	37.5600	+0.832%	64,126	-12.460%
2019-02-21	37.8300	38.0000	37.0300	37.2500	-1.559%	61,569	-11.732%
2019-02-20	37.3200	37.9500	36.9400	37.8400	+1.584%	42,823	-13.108%
2019-02-19	37.3600	37.7000	36.7800	37.2500	-0.294%	65,446	-11.732%
2019-02-15	36.2800	37.4300	36.2800	37.3600	+3.347%	84,402	-11.991%
2019-02-14	35.6400	36.2900	35.3600	36.1500	+0.809%	79,082	-9.046%
2019-02-13	35.2700	35.8600	35.2200	35.8600	+1.702%	56,677	-8.310%
2019-02-12	35.5200	36.0000	35.1900	35.2600	-0.395%	65,091	-6.750%
2019-02-11	35.0800	35.4000	34.7700	35.4000	+1.433%	43,602	-7.119%
2019-02-08	34.7600	35.0000	34.5000	34.9000	+0.086%	66,444	-5.788%
2019-02-07	34.6500	35.0900	34.2800	34.8700	+0.926%	51,445	-5.707%
2019-02-06	34.5800	34.6850	34.3184	34.5500	-0.317%	27,902	-4.834%
2019-02-05	34.9300	34.9600	34.4500	34.6600	-0.230%	38,369	-5.136%
2019-02-04	34.7900	35.0773	34.4000	34.7400	+0.202%	47,229	-5.354%
2019-02-01	34.6100	35.1700	34.3800	34.6700	+0.144%	62,042	-5.163%
2019-01-31	34.4900	34.7000	33.6200	34.6200	+0.029%	97,638	-5.026%
2019-01-30	35.3500	35.3500	32.9200	34.6100	-1.899%	77,603	-4.999%
2019-01-29	34.6600	35.3400	34.2700	35.2800	+2.291%	113,597	-6.803%
2019-01-28	34.1800	34.7690	33.9369	34.4900	+0.848%	66,078	-4.668%
2019-01-25	34.9900	34.9900	33.0200	34.2000	+3.292%	74,174	-3.860%
2019-01-24	33.8400	34.2000	32.9500	33.1100	-2.244%	71,983	-0.695%
2019-01-23	33.5900	34.1300	32.7380	33.8700	+0.864%	66,817	-2.923%
2019-01-22	33.4400	34.1800	33.4400	33.5800	-0.297%	118,067	-2.085%
2019-01-18	33.0900	33.8700	33.0200	33.6800	+1.845%	68,806	-2.375%
2019-01-17	32.5700	33.2400	32.5700	33.0700	+1.131%	59,902	-0.575%
2019-01-16	32.2700	32.7500	32.2700	32.7000	+1.711%	45,259	+0.550%
2019-01-15	31.7800	32.2000	31.5450	32.1500	+1.037%	31,736	+2.271%
2019-01-14	31.6400	32.5000	31.6400	31.8200	-0.094%	46,503	+3.331%
2019-01-11	31.5900	32.0300	31.3700	31.8500	+0.855%	47,731	+3.234%
2019-01-10	31.2700	31.7200	31.2000	31.5800	+0.286%	49,194	+4.117%
2019-01-09	31.3800	31.6550	31.0000	31.4900	+0.447%	86,981	+4.414%
2019-01-08	31.3600	31.4100	30.9700	31.3500	+0.577%	57,717	+4.880%
2019-01-07	30.7300	31.3700	30.6900	31.1700	+0.841%	51,464	+5.486%
2019-01-04	30.1800	31.0500	29.8100	30.9100	+3.621%	61,715	+6.373%
2019-01-03	29.7700	30.2400	29.5300	29.8300	-0.234%	86,063	+10.225%
2019-01-02	29.2500	29.9600	29.2500	29.9000	+1.048%	163,174	+9.967%
2018-12-31	29.7600	30.1700	29.2600	29.5900	-0.404%	145,806	+11.119%
2018-12-28	28.8600	30.0400	28.2200	29.7100	+3.375%	66,755	+10.670%
2018-12-27	28.8200	29.1700	28.1500	28.7400	-1.407%	118,144	+14.405%
2018-12-26	27.9000	29.1700	27.6210	29.1500	+4.405%	123,869	+12.796%
2018-12-24	28.0200	28.9550	27.8600	27.9200	-0.711%	69,631	+17.765%
2018-12-21	29.0700	29.2600	28.0750	28.1200	-3.135%	281,243	+16.927%
2018-12-20	29.5200	29.5700	28.7000	29.0300	-1.627%	145,771	+13.262%
2018-12-19	30.8000	31.2700	29.3000	29.5100	-4.498%	134,667	+11.420%
2018-12-18	31.2400	31.7200	30.7300	30.9000	-0.739%	57,918	+6.408%
2018-12-17	31.2400	31.9750	30.7050	31.1300	-0.543%	49,878	+5.622%
2018-12-14	31.3000	31.6200	29.5227	31.3000	-0.761%	65,717	+5.048%
2018-12-13	32.5200	32.6400	31.2800	31.5400	-3.162%	94,172	+4.249%
2018-12-12	32.2700	33.0700	31.5700	32.5700	+1.086%	95,319	+0.952%
2018-12-11	33.0400	33.0400	32.0510	32.2200	-1.558%	43,240	+2.048%
2018-12-10	33.0000	33.0100	32.1100	32.7300	-0.968%	62,059	+0.458%
2018-12-07	33.2100	33.5000	32.2900	33.0500	-0.452%	84,762	-0.514%
2018-12-06	32.2100	33.2400	32.0700	33.2000	+1.498%	70,366	-0.964%
2018-12-04	34.3700	34.6650	32.6100	32.7100	-5.133%	101,615	+0.520%
2018-12-03	34.6800	34.7299	33.7600	34.4800	+0.349%	43,389	-4.640%
2018-11-30	34.0900	34.3900	33.9012	34.3600	+0.822%	58,465	-4.307%
2018-11-29	34.3800	34.7000	33.8623	34.0800	-1.531%	38,069	-3.521%
2018-11-28	33.9900	34.7000	33.4600	34.6100	+1.854%	34,143	-4.999%
2018-11-27	34.3300	34.6000	33.7300	33.9800	-1.020%	43,220	-3.237%
2018-11-26	34.6300	35.1400	34.0700	34.3300	-0.203%	67,933	-4.224%
2018-11-23	33.6900	34.5300	33.6600	34.4000	+1.475%	55,907	-4.419%
2018-11-21	33.3200	34.0000	32.9800	33.9000	+1.771%	81,439	-3.009%
2018-11-20	32.8100	33.3700	32.4150	33.3100	+0.939%	67,037	-1.291%
2018-11-19	33.2600	33.5000	32.5395	33.0000	-1.198%	48,988	-0.364%
2018-11-16	33.2600	33.5700	33.0800	33.4000	0.000%	60,546	-1.557%
2018-11-15	32.4300	33.4700	32.4300	33.4000	+2.360%	32,309	-1.557%
2018-11-14	33.4100	33.5000	32.2500	32.6300	-2.305%	56,053	+0.766%
2018-11-13	33.5000	33.8500	32.6600	33.4000	-0.090%	57,147	-1.557%
2018-11-12	33.4900	33.5900	33.1000	33.4300	-0.149%	86,498	-1.645%
2018-11-09	33.8700	33.8700	33.0200	33.4800	-1.442%	86,308	-1.792%