Dark

CATS
Catasys, Inc. Common Stock
stock NASDAQ

Inactive

Jul 6, 2020

25.95USD+0.232%(+0.06)314,880

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
2020-07-06	26.5900	26.6500	25.3100	25.9500	+0.232%	314,880	0.000%
2020-07-02	25.9500	26.6214	25.0500	25.8900	+1.609%	319,890	+0.232%
2020-07-01	25.0000	25.9070	24.5100	25.4800	+2.991%	319,242	+1.845%
2020-06-30	22.2500	25.8798	22.1101	24.7400	+14.909%	792,068	+4.891%
2020-06-29	21.1600	21.7652	20.3400	21.5300	+2.768%	246,022	+20.529%
2020-06-26	21.1800	21.4300	20.2000	20.9500	-2.240%	357,393	+23.866%
2020-06-25	21.7500	22.0000	20.6200	21.4300	-2.235%	193,628	+21.092%
2020-06-24	21.8700	22.1500	20.3401	21.9200	-0.725%	319,492	+18.385%
2020-06-23	22.7900	23.0700	21.9000	22.0800	-3.073%	253,902	+17.527%
2020-06-22	21.8700	23.0400	21.5300	22.7800	+3.264%	310,791	+13.916%
2020-06-19	23.7900	23.7999	21.5100	22.0600	-2.905%	495,956	+17.634%
2020-06-18	20.8100	22.8700	20.7501	22.7200	+7.271%	381,693	+14.217%
2020-06-17	21.2900	22.7400	20.2501	21.1800	+0.189%	640,747	+22.521%
2020-06-16	20.6600	21.2800	19.3300	21.1400	+5.331%	271,356	+22.753%
2020-06-15	19.4400	20.7700	19.1250	20.0700	+1.878%	288,764	+29.297%
2020-06-12	19.0800	20.0900	18.3600	19.7000	+6.891%	342,329	+31.726%
2020-06-11	19.3900	19.9500	18.1500	18.4300	-7.619%	366,623	+40.803%
2020-06-10	20.3000	20.4900	19.3690	19.9500	-0.943%	227,463	+30.075%
2020-06-09	20.7400	20.9100	19.6701	20.1400	-3.173%	253,554	+28.848%
2020-06-08	19.7500	21.0000	19.5200	20.8000	+8.673%	394,815	+24.760%
2020-06-05	18.1000	19.3900	17.5500	19.1400	+6.748%	439,661	+35.580%
2020-06-04	18.7700	19.0000	17.8000	17.9300	-5.383%	465,684	+44.730%
2020-06-03	20.3900	20.6000	18.7000	18.9500	-7.108%	347,704	+36.939%
2020-06-02	20.3700	21.3817	20.0200	20.4000	+1.291%	268,256	+27.206%
2020-06-01	19.8500	20.4500	19.5000	20.1400	+1.666%	325,203	+28.848%
2020-05-29	19.3500	19.8100	18.3600	19.8100	+2.963%	393,255	+30.994%
2020-05-28	18.6100	20.2731	18.3900	19.2400	+2.015%	271,215	+34.875%
2020-05-27	19.5000	19.6000	17.6700	18.8600	-2.984%	456,828	+37.593%
2020-05-26	20.4800	20.5300	19.2500	19.4400	-3.042%	311,978	+33.488%
2020-05-22	19.5800	20.5900	19.0000	20.0500	+2.979%	367,139	+29.426%
2020-05-21	20.5000	20.8213	19.2000	19.4700	-3.662%	379,793	+33.282%
2020-05-20	21.1100	21.2150	19.9100	20.2100	-1.655%	322,995	+28.402%
2020-05-19	20.7800	21.7000	20.4900	20.5500	-3.340%	369,764	+26.277%
2020-05-18	21.8900	22.0400	20.4800	21.2600	+0.047%	502,625	+22.060%
2020-05-15	20.7200	22.0800	20.3200	21.2500	+2.410%	729,427	+22.118%
2020-05-14	19.3700	21.0000	18.5500	20.7500	+6.301%	795,267	+25.060%
2020-05-13	20.3500	20.5500	18.1087	19.5200	-4.079%	1,046,497	+32.941%
2020-05-12	21.6800	22.4800	20.1350	20.3500	-5.612%	755,665	+27.518%
2020-05-11	22.4100	23.2510	19.8200	21.5600	-3.014%	1,319,250	+20.362%
2020-05-08	25.7600	25.8600	22.0100	22.2300	-17.021%	1,383,955	+16.734%
2020-05-07	24.4600	27.1100	24.1501	26.7900	+13.855%	674,501	-3.135%
2020-05-06	23.8900	25.4330	21.7100	23.5300	-2.769%	1,461,933	+10.285%
2020-05-05	24.7600	26.4700	24.1600	24.2000	-1.626%	484,682	+7.231%
2020-05-04	27.4900	27.4900	24.1400	24.6000	-11.351%	665,451	+5.488%
2020-05-01	30.0000	30.6000	27.4400	27.7500	-8.837%	406,483	-6.486%
2020-04-30	30.5100	31.4828	30.0100	30.4400	-1.137%	315,556	-14.750%
2020-04-29	30.0000	32.1600	29.2400	30.7900	+4.126%	438,648	-15.719%
2020-04-28	29.6000	30.5400	29.1300	29.5700	+1.129%	473,129	-12.242%
2020-04-27	31.4400	31.7300	29.0100	29.2400	-4.319%	362,884	-11.252%
2020-04-24	28.3000	32.5000	28.0800	30.5600	+7.492%	597,390	-15.085%
2020-04-23	29.7200	30.3600	27.9500	28.4300	-3.823%	325,324	-8.723%
2020-04-22	29.5000	30.8200	28.5000	29.5600	+2.319%	364,640	-12.212%
2020-04-21	29.6200	32.5499	27.2600	28.8900	-2.234%	930,737	-10.177%
2020-04-20	25.7700	30.1200	25.7600	29.5500	+15.656%	742,976	-12.183%
2020-04-17	25.7000	26.2200	24.5100	25.5500	+4.286%	261,623	+1.566%
2020-04-16	25.0000	27.6500	24.2000	24.5000	-0.890%	702,983	+5.918%
2020-04-15	23.1900	25.9500	21.8800	24.7200	+6.598%	526,073	+4.976%
2020-04-14	24.2800	25.3200	22.5900	23.1900	-2.563%	459,406	+11.902%
2020-04-13	20.5500	24.1200	20.3100	23.8000	+18.349%	793,997	+9.034%
2020-04-09	20.7000	22.4782	19.6700	20.1100	-1.807%	619,256	+29.040%
2020-04-08	19.5000	20.8200	19.3100	20.4800	+4.224%	500,652	+26.709%
2020-04-07	18.4800	19.9000	18.2800	19.6500	+7.671%	615,196	+32.061%
2020-04-06	16.5800	18.8200	16.5000	18.2500	+12.032%	587,594	+42.192%
2020-04-03	16.1500	16.4400	15.7900	16.2900	+1.306%	252,547	+59.300%
2020-04-02	16.0000	16.3600	15.3600	16.0800	+9.165%	627,092	+61.381%
2020-04-01	14.3700	14.9100	13.6900	14.7300	-3.283%	251,716	+76.171%
2020-03-31	15.4000	15.5800	14.6000	15.2300	+0.197%	199,134	+70.387%
2020-03-30	14.2000	15.6189	14.0350	15.2000	+7.042%	351,966	+70.724%
2020-03-27	14.5700	14.8500	13.7100	14.2000	-6.946%	247,992	+82.746%
2020-03-26	14.2000	16.6500	14.0600	15.2600	+6.120%	477,872	+70.052%
2020-03-25	11.7700	14.8500	11.6600	14.3800	+31.927%	541,795	+80.459%
2020-03-24	9.9000	11.0000	9.8800	10.9000	+14.136%	169,432	+138.073%
2020-03-23	9.9900	10.0038	8.5500	9.5500	-1.445%	219,707	+171.728%
2020-03-20	11.0400	11.7000	9.6800	9.6900	-11.668%	218,472	+167.802%
2020-03-19	10.1300	11.8300	10.0400	10.9700	+11.484%	166,443	+136.554%
2020-03-18	11.8900	13.1000	9.8400	9.8400	-25.511%	237,229	+163.720%
2020-03-17	10.5900	13.3300	9.6000	13.2100	+30.922%	273,111	+96.442%
2020-03-16	10.1100	11.8000	9.5100	10.0900	-4.451%	231,520	+157.185%
2020-03-13	12.0000	12.0000	9.6500	10.5600	+10.460%	398,522	+145.739%
2020-03-12	12.0500	12.2050	9.5100	9.5600	-27.411%	351,179	+171.444%
2020-03-11	14.8400	14.9500	12.8100	13.1700	-13.526%	184,451	+97.039%
2020-03-10	15.2900	15.4200	14.0200	15.2300	+3.254%	99,374	+70.387%
2020-03-09	14.9300	15.5900	14.4712	14.7500	-7.813%	78,621	+75.932%
2020-03-06	15.5700	16.1900	15.2700	16.0000	-0.498%	70,755	+62.188%
2020-03-05	16.0500	16.7300	15.8000	16.0800	-1.168%	81,338	+61.381%
2020-03-04	16.1300	16.4935	15.5100	16.2700	+5.649%	99,458	+59.496%
2020-03-03	16.3900	16.4300	15.1800	15.4000	-5.810%	98,846	+68.506%
2020-03-02	15.4000	16.4599	14.8000	16.3500	+8.135%	112,683	+58.716%
2020-02-28	15.0100	15.2838	14.6100	15.1200	-2.073%	116,982	+71.627%
2020-02-27	15.0000	15.6900	14.6100	15.4400	+0.390%	114,198	+68.070%
2020-02-26	15.7200	15.9764	15.0900	15.3800	-1.157%	104,114	+68.726%
2020-02-25	16.2500	16.4984	15.5000	15.5600	-3.294%	88,821	+66.774%
2020-02-24	16.6200	16.8898	15.6236	16.0900	-7.048%	131,132	+61.280%
2020-02-21	17.6000	18.0200	17.0200	17.3100	-2.203%	90,691	+49.913%
2020-02-20	18.7600	18.8500	17.4100	17.7000	-5.449%	121,316	+46.610%
2020-02-19	18.0700	18.8400	18.0000	18.7200	+4.174%	270,422	+38.622%
2020-02-18	16.5000	18.1300	16.3100	17.9700	+8.058%	161,426	+44.407%
2020-02-14	16.5000	16.7899	15.8200	16.6300	+1.033%	126,245	+56.043%
2020-02-13	16.0100	16.5300	15.6200	16.4600	+2.811%	52,758	+57.655%
2020-02-12	16.7200	16.7200	15.5100	16.0100	-3.554%	144,479	+62.086%
2020-02-11	17.0600	17.0800	16.5093	16.6000	-2.123%	38,670	+56.325%
2020-02-10	16.5700	17.0300	16.5700	16.9600	+2.107%	49,756	+53.007%
2020-02-07	17.8700	17.8700	16.5200	16.6100	-7.362%	164,541	+56.231%
2020-02-06	18.8400	18.8500	17.5300	17.9300	-4.628%	70,707	+44.730%
2020-02-05	17.9400	18.9000	17.8100	18.8000	+5.737%	153,872	+38.032%
2020-02-04	17.5000	18.2600	17.2400	17.7800	+2.656%	116,364	+45.951%
2020-02-03	17.1500	17.6700	17.0900	17.3200	+1.168%	42,662	+49.827%
2020-01-31	17.1200	17.6300	16.9900	17.1200	-0.754%	41,389	+51.577%
2020-01-30	17.0000	17.2700	16.8700	17.2500	+1.590%	33,528	+50.435%
2020-01-29	17.3900	17.4350	16.9300	16.9800	-2.076%	26,761	+52.827%
2020-01-28	17.1000	17.4800	16.9100	17.3400	+2.120%	51,375	+49.654%
2020-01-27	16.8800	17.3900	16.8500	16.9800	-0.991%	52,860	+52.827%
2020-01-24	17.5400	17.6550	16.7700	17.1500	-2.112%	92,074	+51.312%
2020-01-23	17.0500	17.8000	16.8100	17.5200	+2.157%	69,702	+48.116%
2020-01-22	17.0500	17.2700	16.8600	17.1500	+0.823%	56,420	+51.312%
2020-01-21	17.4500	17.8400	16.8500	17.0100	-3.242%	119,434	+52.557%
2020-01-17	17.2700	17.6800	16.7100	17.5800	+2.927%	141,028	+47.611%
2020-01-16	16.4300	17.1300	16.2281	17.0800	+4.593%	92,766	+51.932%
2020-01-15	16.4500	17.0800	16.1700	16.3300	-1.627%	85,375	+58.910%
2020-01-14	16.6200	16.9200	16.3100	16.6000	+0.060%	68,033	+56.325%
2020-01-13	15.7900	16.7500	15.6000	16.5900	+5.602%	157,096	+56.420%
2020-01-10	15.7600	16.0600	15.3300	15.7100	0.000%	117,021	+65.181%
2020-01-09	15.0000	16.0099	15.0000	15.7100	+5.295%	104,087	+65.181%
2020-01-08	15.1800	15.6500	14.5900	14.9200	-1.713%	149,003	+73.928%
2020-01-07	15.1000	15.7450	14.8900	15.1800	+0.198%	80,462	+70.949%
2020-01-06	15.5100	15.6500	15.0100	15.1500	-3.257%	130,927	+71.287%
2020-01-03	16.0100	16.2700	15.5800	15.6600	-1.385%	57,744	+65.709%
2020-01-02	16.6000	16.6000	15.8400	15.8800	-2.636%	71,186	+63.413%
2019-12-31	15.6800	16.5050	15.5500	16.3100	+3.687%	208,187	+59.105%
2019-12-30	16.3500	16.3800	15.4400	15.7300	-3.556%	101,977	+64.971%
2019-12-27	16.1900	16.8999	15.9000	16.3100	+1.179%	118,855	+59.105%
2019-12-26	16.1200	16.3250	15.9000	16.1200	0.000%	89,999	+60.980%
2019-12-24	16.1300	16.2800	15.9500	16.1200	-0.371%	30,015	+60.980%
2019-12-23	16.7400	16.8300	15.9700	16.1800	-2.413%	48,138	+60.383%
2019-12-20	16.4700	16.6800	15.9000	16.5800	+1.221%	119,401	+56.514%
2019-12-19	16.2500	16.5900	15.9100	16.3800	+0.986%	84,757	+58.425%
2019-12-18	16.2100	16.7900	15.6100	16.2200	-0.430%	116,232	+59.988%
2019-12-17	16.4700	16.6735	16.1100	16.2900	-1.153%	58,714	+59.300%
2019-12-16	16.8400	16.8700	16.1400	16.4800	-2.196%	117,327	+57.464%
2019-12-13	17.0600	17.2625	16.1800	16.8500	-1.978%	101,360	+54.006%
2019-12-12	17.1900	17.9800	16.5500	17.1900	-0.578%	37,002	+50.960%
2019-12-11	17.9400	17.9400	16.7100	17.2900	-4.211%	109,779	+50.087%
2019-12-10	17.8100	18.6100	17.6602	18.0500	+1.348%	69,516	+43.767%
2019-12-09	17.4700	18.2500	17.1800	17.8100	+2.592%	120,804	+45.705%
2019-12-06	17.3900	17.6500	17.3300	17.3600	+0.638%	64,466	+49.482%
2019-12-05	17.3600	17.5891	16.9500	17.2500	-0.231%	101,877	+50.435%
2019-12-04	17.0500	17.6800	16.6000	17.2900	+1.646%	168,440	+50.087%
2019-12-03	15.2500	17.0500	15.2500	17.0100	+9.389%	237,941	+52.557%
2019-12-02	15.5500	15.5700	14.9000	15.5500	+0.974%	53,953	+66.881%
2019-11-29	15.1900	15.6600	15.0500	15.4000	+1.516%	33,292	+68.506%
2019-11-27	15.2500	15.2500	15.0300	15.1700	+0.331%	35,911	+71.061%
2019-11-26	15.1000	15.2300	14.8800	15.1200	0.000%	101,827	+71.627%
2019-11-25	15.1500	15.2500	14.9161	15.1200	-0.592%	75,695	+71.627%
2019-11-22	15.2500	15.2500	14.9400	15.2100	+0.132%	49,312	+70.611%
2019-11-21	15.2000	15.2755	14.3950	15.1900	+0.463%	77,115	+70.836%
2019-11-20	14.8500	15.8000	14.7900	15.1200	+4.709%	220,177	+71.627%
2019-11-19	14.6800	14.8500	14.2000	14.4400	-1.028%	87,911	+79.709%
2019-11-18	15.0800	15.1600	14.4500	14.5900	-3.377%	115,069	+77.862%
2019-11-15	15.6700	15.7252	15.0100	15.1000	-3.205%	67,814	+71.854%
2019-11-14	15.1000	15.6000	14.0000	15.6000	+5.763%	221,207	+66.346%
2019-11-13	15.0000	15.2650	14.5801	14.7500	-2.253%	113,138	+75.932%
2019-11-12	14.7900	15.1300	14.6000	15.0900	+2.167%	52,527	+71.968%
2019-11-11	14.7500	15.0000	14.2600	14.7700	-0.606%	73,603	+75.694%
2019-11-08	14.7600	15.2600	14.6200	14.8600	-0.402%	48,909	+74.630%
2019-11-07	14.6700	14.9800	14.5700	14.9200	+1.635%	59,688	+73.928%
2019-11-06	14.4500	14.8700	14.1000	14.6800	+1.733%	50,380	+76.771%
2019-11-05	14.8500	15.3600	14.2400	14.4300	-2.566%	63,297	+79.834%
2019-11-04	15.9200	15.9700	14.5900	14.8100	-6.088%	152,904	+75.219%
2019-11-01	15.6000	15.8700	15.3000	15.7700	+1.025%	93,284	+64.553%
2019-10-31	15.3300	16.0650	14.9600	15.6100	+0.645%	158,058	+66.240%
2019-10-30	14.7000	15.6100	14.5284	15.5100	+5.582%	146,113	+67.311%
2019-10-29	13.6900	14.9000	13.3800	14.6900	+7.540%	200,785	+76.651%
2019-10-28	13.0700	13.8500	13.0000	13.6600	+3.957%	71,811	+89.971%
2019-10-25	13.3300	13.6550	12.9600	13.1400	-1.867%	57,530	+97.489%
2019-10-24	13.3400	13.9350	13.3000	13.3900	+0.752%	70,513	+93.801%
2019-10-23	13.4500	13.6549	13.2200	13.2900	-1.336%	33,299	+95.260%
2019-10-22	13.4500	13.6850	13.2500	13.4700	+0.447%	53,530	+92.650%
2019-10-21	13.0000	13.6000	12.8100	13.4100	+2.759%	123,706	+93.512%
2019-10-18	13.7600	14.1200	13.0000	13.0500	-6.519%	134,302	+98.851%
2019-10-17	13.9500	14.1700	13.6900	13.9600	+0.940%	98,488	+85.888%
2019-10-16	14.2900	14.4300	13.7000	13.8300	-4.291%	121,674	+87.636%
2019-10-15	14.6400	14.8900	14.3100	14.4500	-0.755%	90,527	+79.585%
2019-10-14	14.9600	15.2250	14.3300	14.5600	-2.998%	94,352	+78.228%
2019-10-11	14.8000	15.2100	14.7900	15.0100	+2.457%	78,709	+72.885%
2019-10-10	14.9300	15.1500	14.4900	14.6500	-1.280%	52,814	+77.133%
2019-10-09	15.3000	15.6899	14.7200	14.8400	-3.133%	51,326	+74.865%
2019-10-08	15.6100	15.7150	14.9900	15.3200	-2.545%	163,938	+69.386%
2019-10-07	15.1900	16.0000	15.1037	15.7200	+2.410%	67,341	+65.076%
2019-10-04	15.0800	15.5300	14.8100	15.3500	+2.129%	36,632	+69.055%
2019-10-03	14.9700	15.4300	14.5400	15.0300	+0.535%	88,508	+72.655%
2019-10-02	14.7200	15.3838	13.7700	14.9500	+0.403%	138,939	+73.579%
2019-10-01	15.7200	15.9250	14.7200	14.8900	-5.520%	97,668	+74.278%
2019-09-30	16.4600	16.4600	15.4800	15.7600	-4.485%	245,684	+64.657%
2019-09-27	17.3200	17.4900	16.2200	16.5000	-4.679%	93,692	+57.273%
2019-09-26	17.1100	17.4000	16.1033	17.3100	+0.640%	156,833	+49.913%
2019-09-25	17.4500	18.0000	16.8800	17.2000	-2.935%	97,134	+50.872%
2019-09-24	18.2800	18.5000	16.8500	17.7200	+2.191%	175,671	+46.445%
2019-09-23	17.8000	17.8121	16.7800	17.3400	-1.979%	80,313	+49.654%
2019-09-20	16.9900	18.0000	16.9900	17.6900	+3.937%	237,635	+46.693%
2019-09-19	17.4200	17.6000	16.9500	17.0200	-2.015%	69,089	+52.468%
2019-09-18	17.2500	17.4700	16.7900	17.3700	+0.930%	125,804	+49.396%
2019-09-17	16.9700	17.3300	16.7800	17.2100	+1.235%	56,053	+50.784%
2019-09-16	16.4500	17.2200	16.3700	17.0000	+3.343%	122,643	+52.647%
2019-09-13	15.6900	16.5500	15.6700	16.4500	+3.982%	134,249	+57.751%
2019-09-12	16.5400	16.5400	15.5800	15.8200	-3.654%	68,410	+64.033%
2019-09-11	15.4900	16.6700	15.0400	16.4200	+7.250%	118,695	+58.039%
2019-09-10	15.0600	15.6550	14.8100	15.3100	+1.257%	71,136	+69.497%
2019-09-09	15.8000	16.1700	14.9000	15.1200	-4.243%	86,398	+71.627%
2019-09-06	15.3900	16.2400	14.9301	15.7900	+3.203%	157,913	+64.345%
2019-09-05	13.8100	15.3100	13.8100	15.3000	+11.842%	211,034	+69.608%
2019-09-04	13.8200	14.0000	13.6200	13.6800	0.000%	55,336	+89.693%
2019-09-03	13.9200	14.2800	13.6400	13.6800	-2.564%	84,726	+89.693%
2019-08-30	13.8700	14.3750	13.8700	14.0400	+1.080%	111,906	+84.829%
2019-08-29	13.8100	14.2600	13.6088	13.8900	+1.387%	75,408	+86.825%
2019-08-28	13.4400	13.8900	13.4400	13.7000	+1.859%	64,345	+89.416%
2019-08-27	14.4000	14.7900	12.8900	13.4500	-6.597%	185,442	+92.937%
2019-08-26	14.7900	14.8750	14.1195	14.4000	-1.302%	88,390	+80.208%
2019-08-23	14.8300	15.2193	14.4000	14.5900	-2.081%	97,320	+77.862%
2019-08-22	15.4100	15.5850	14.8426	14.9000	-3.247%	94,788	+74.161%
2019-08-21	15.6300	15.8780	15.3200	15.4000	-0.773%	74,755	+68.506%
2019-08-20	15.4300	15.7492	15.0800	15.5200	+0.129%	86,251	+67.204%
2019-08-19	15.5800	16.2793	15.3000	15.5000	-1.274%	149,950	+67.419%
2019-08-16	15.7000	15.9400	15.0500	15.7000	+1.618%	216,159	+65.287%
2019-08-15	17.1700	17.7700	15.0300	15.4500	-13.105%	347,524	+67.961%
2019-08-14	17.7300	17.8300	17.1700	17.7800	-0.280%	79,145	+45.951%
2019-08-13	16.6800	17.8600	16.6800	17.8300	+6.894%	173,151	+45.541%
2019-08-12	15.7000	17.5599	15.7000	16.6800	+5.972%	191,976	+55.576%
2019-08-09	16.4100	16.5200	15.4100	15.7400	-4.316%	239,294	+64.867%
2019-08-08	16.6000	16.6489	16.2200	16.4500	-0.303%	75,127	+57.751%
2019-08-07	16.1000	16.9600	15.6700	16.5000	+1.476%	87,691	+57.273%
2019-08-06	16.1400	16.5100	16.0100	16.2600	+0.743%	65,324	+59.594%
2019-08-05	17.0300	17.0400	15.8100	16.1400	-5.889%	142,514	+60.781%
2019-08-02	17.0300	17.3100	17.0300	17.1500	0.000%	94,769	+51.312%
2019-08-01	17.3100	17.8400	17.0100	17.1500	-1.550%	99,042	+51.312%
2019-07-31	17.8000	17.9942	17.2100	17.4200	-1.693%	98,813	+48.967%
2019-07-30	17.4700	17.9000	17.0200	17.7200	+0.625%	107,248	+46.445%
2019-07-29	17.3000	17.6600	16.9100	17.6100	+1.207%	91,728	+47.359%
2019-07-26	17.4300	17.8400	17.1600	17.4000	-0.628%	66,743	+49.138%
2019-07-25	17.4000	17.9100	17.0900	17.5100	+0.632%	118,806	+48.201%
2019-07-24	16.1600	17.6700	16.1600	17.4000	+6.098%	131,161	+49.138%
2019-07-23	17.9200	17.9200	15.8800	16.4000	-7.969%	432,086	+58.232%
2019-07-22	17.9900	18.0650	17.6100	17.8200	-1.274%	215,065	+45.623%
2019-07-19	18.4800	18.8000	17.8600	18.0500	-3.217%	175,798	+43.767%
2019-07-18	19.0000	19.2565	18.4600	18.6500	-1.894%	104,582	+39.142%
2019-07-17	20.2900	20.3500	18.7600	19.0100	-6.216%	162,184	+36.507%
2019-07-16	19.9800	20.2800	19.5900	20.2700	+1.706%	179,892	+28.022%
2019-07-15	19.6400	19.9500	19.1600	19.9300	+1.684%	176,348	+30.206%
2019-07-12	19.1900	19.6300	19.0100	19.6000	+2.457%	163,160	+32.398%
2019-07-11	19.0000	19.4308	18.4700	19.1300	+1.539%	151,961	+35.651%
2019-07-10	17.9700	19.0000	17.7900	18.8400	+5.193%	115,175	+37.739%
2019-07-09	17.9900	17.9900	17.5300	17.9100	-0.445%	82,888	+44.891%
2019-07-08	18.5000	18.5487	17.5300	17.9900	-1.855%	147,682	+44.247%
2019-07-05	19.0100	19.3000	18.0100	18.3300	-3.272%	86,839	+41.571%
2019-07-03	19.0400	19.0400	18.0300	18.9500	+0.106%	120,923	+36.939%
2019-07-02	19.1800	20.2800	18.7000	18.9300	-1.406%	205,050	+37.084%
2019-07-01	19.2000	19.2275	19.0100	19.2000	-0.104%	117,738	+35.156%
2019-06-28	18.8300	19.2800	18.6500	19.2200	+2.234%	1,011,228	+35.016%
2019-06-27	18.2700	18.8300	18.2700	18.8000	+3.297%	57,235	+38.032%
2019-06-26	18.6400	18.6400	17.8732	18.2000	-2.045%	102,374	+42.582%
2019-06-25	18.7600	18.9025	18.2200	18.5800	-1.012%	83,905	+39.666%
2019-06-24	19.1500	19.1600	18.5800	18.7700	-1.882%	58,163	+38.253%
2019-06-21	18.5500	19.2300	18.5500	19.1300	+2.629%	93,184	+35.651%
2019-06-20	18.3000	18.6900	18.0000	18.6400	+3.097%	80,422	+39.217%
2019-06-19	18.6400	18.7300	17.6800	18.0800	-2.848%	109,136	+43.529%
2019-06-18	18.9500	19.2200	18.3200	18.6100	-0.321%	118,634	+39.441%
2019-06-17	19.1000	19.3000	18.6000	18.6700	-1.112%	263,254	+38.993%
2019-06-14	18.1400	19.1000	18.0450	18.8800	+3.509%	207,236	+37.447%
2019-06-13	18.1200	18.3600	18.0200	18.2400	+0.885%	75,975	+42.270%
2019-06-12	17.7700	18.2700	17.7500	18.0800	+1.402%	88,424	+43.529%
2019-06-11	18.1100	18.1100	17.5800	17.8300	-0.669%	80,540	+45.541%
2019-06-10	18.0500	18.3000	17.9300	17.9500	-0.444%	87,280	+44.568%
2019-06-07	18.0000	18.1000	17.8350	18.0300	+0.726%	102,141	+43.927%
2019-06-06	17.7500	18.0000	17.5748	17.9000	+0.902%	81,751	+44.972%
2019-06-05	17.8000	17.9100	17.5801	17.7400	+0.453%	82,352	+46.280%
2019-06-04	17.3800	17.7500	17.1700	17.6600	+2.734%	72,773	+46.942%
2019-06-03	17.7500	17.8800	16.7200	17.1900	-3.209%	98,192	+50.960%
2019-05-31	17.0900	18.0700	17.0200	17.7600	+3.436%	74,671	+46.115%
2019-05-30	17.3400	17.7335	17.0000	17.1700	-1.265%	153,599	+51.136%
2019-05-29	18.2000	18.2000	17.3000	17.3900	-5.489%	160,045	+49.224%
2019-05-28	19.0000	19.2800	17.7850	18.4000	-2.954%	155,903	+41.033%
2019-05-24	19.8900	19.9500	18.8500	18.9600	-4.242%	169,185	+36.867%
2019-05-23	20.3400	20.3400	19.4031	19.8000	-3.178%	182,180	+31.061%
2019-05-22	19.9800	20.5000	19.5000	20.4500	+1.489%	77,637	+26.895%
2019-05-21	20.4800	20.7000	19.6830	20.1500	-1.611%	115,916	+28.784%
2019-05-20	18.8800	20.8300	18.5600	20.4800	+8.475%	364,442	+26.709%
2019-05-17	18.6200	18.8800	18.5500	18.8800	+0.909%	132,404	+37.447%
2019-05-16	18.4900	18.9800	18.4100	18.7100	+1.740%	109,354	+38.696%
2019-05-15	18.1500	18.6000	18.1500	18.3900	+1.378%	140,816	+41.109%
2019-05-14	18.2600	18.3850	17.8400	18.1400	-0.766%	127,198	+43.054%
2019-05-13	17.1000	18.4118	16.7501	18.2800	+4.817%	214,807	+41.958%
2019-05-10	18.1100	18.2400	16.5000	17.4400	+2.649%	283,520	+48.796%
2019-05-09	16.5500	17.2800	16.5300	16.9900	+1.372%	244,344	+52.737%
2019-05-08	17.1200	17.2600	16.1325	16.7600	-1.296%	152,769	+54.833%
2019-05-07	16.1100	17.1400	15.8790	16.9800	+7.468%	415,946	+52.827%
2019-05-06	15.1600	15.8700	15.0200	15.8000	+2.265%	78,773	+64.241%
2019-05-03	15.3700	15.7489	15.0300	15.4500	-0.515%	80,014	+67.961%
2019-05-02	15.0700	15.5400	14.3800	15.5300	+2.508%	100,051	+67.096%
2019-05-01	15.3900	15.6600	15.0100	15.1500	-2.384%	82,890	+71.287%
2019-04-30	15.3000	15.9600	15.1500	15.5200	+1.438%	111,028	+67.204%
2019-04-29	15.9800	16.0000	15.0700	15.3000	-4.195%	152,377	+69.608%
2019-04-26	15.2200	15.9800	15.2200	15.9700	+5.170%	170,844	+62.492%
2019-04-25	15.0100	15.8489	14.9400	15.1850	+1.233%	288,580	+70.892%
2019-04-24	13.8300	15.4300	13.3828	15.0000	+8.538%	360,213	+73.000%
2019-04-23	12.8100	13.8800	12.7900	13.8200	+6.718%	108,137	+87.771%
2019-04-22	13.2000	13.2200	12.7900	12.9500	-1.446%	33,107	+100.386%
2019-04-18	12.7100	13.2400	12.3300	13.1400	+3.383%	72,358	+97.489%
2019-04-17	13.5500	13.5500	12.6200	12.7100	-6.544%	104,746	+104.170%
2019-04-16	13.2500	13.7400	12.8900	13.6000	+2.642%	75,133	+90.809%
2019-04-15	12.5400	13.3000	12.5400	13.2500	+6.085%	113,964	+95.849%
2019-04-12	13.7500	13.7600	12.2800	12.4900	-8.498%	137,773	+107.766%
2019-04-11	13.1600	13.8800	12.8000	13.6500	+5.324%	119,701	+90.110%
2019-04-10	12.9000	13.0700	12.7600	12.9600	+0.465%	63,634	+100.231%
2019-04-09	13.1687	13.2500	12.6739	12.9000	-2.642%	47,914	+101.163%
2019-04-08	12.9100	13.3800	12.8200	13.2500	+2.634%	53,406	+95.849%
2019-04-05	13.2800	13.3200	12.9000	12.9100	-2.419%	42,797	+101.007%
2019-04-04	12.7500	13.3400	12.6731	13.2300	+2.558%	78,651	+96.145%
2019-04-03	13.9800	13.9800	12.7943	12.9000	-6.114%	120,673	+101.163%
2019-04-02	14.0500	14.1700	13.5600	13.7400	-1.505%	140,285	+88.865%
2019-04-01	12.4200	14.0300	12.4200	13.9500	+14.064%	174,130	+86.022%
2019-03-29	12.9900	12.9900	12.0400	12.2300	-4.453%	229,373	+112.183%
2019-03-28	12.4700	13.3400	12.4700	12.8000	+2.729%	117,644	+102.734%
2019-03-27	13.5700	13.5700	12.3500	12.4600	-7.498%	186,658	+108.266%
2019-03-26	13.8400	13.9200	13.0200	13.4700	-2.391%	147,600	+92.650%
2019-03-25	12.8100	13.9300	12.8100	13.8000	+4.863%	169,975	+88.043%
2019-03-22	13.3800	13.7000	12.0000	13.1600	-3.164%	158,044	+97.188%
2019-03-21	13.6000	13.9500	13.4100	13.5900	-1.307%	105,775	+90.949%
2019-03-20	14.0500	14.1300	13.3400	13.7700	-2.891%	182,436	+88.453%
2019-03-19	14.0500	14.5100	14.0500	14.1800	+1.795%	229,424	+83.004%
2019-03-18	13.9000	14.5300	13.3300	13.9300	+0.796%	319,466	+86.289%
2019-03-15	12.5100	15.0100	12.5100	13.8200	+25.923%	1,041,737	+87.771%
2019-03-14	10.0500	11.0000	10.0500	10.9750	+9.970%	139,239	+136.446%
2019-03-13	9.9600	10.2300	9.8500	9.9800	-0.200%	66,000	+160.020%
2019-03-12	10.0100	10.2700	9.5900	10.0000	+0.200%	41,968	+159.500%
2019-03-11	9.8600	10.4100	9.7500	9.9800	+2.359%	111,434	+160.020%
2019-03-08	9.6500	9.8700	9.5000	9.7500	+0.206%	47,014	+166.154%
2019-03-07	9.8800	9.8800	9.5700	9.7300	-1.518%	37,676	+166.701%
2019-03-06	10.1100	10.3000	9.8100	9.8800	-2.564%	54,366	+162.652%
2019-03-05	10.3200	10.4600	10.0100	10.1400	-1.362%	66,424	+155.917%
2019-03-04	11.2700	11.3000	10.1200	10.2800	-7.554%	107,831	+152.432%
2019-03-01	10.0900	11.2700	10.0900	11.1200	+10.208%	69,281	+133.363%
2019-02-28	9.7800	10.1600	9.6300	10.0900	+2.959%	195,097	+157.185%
2019-02-27	10.0000	10.1400	9.7000	9.8000	-1.309%	89,199	+164.796%
2019-02-26	10.0700	10.4400	9.9100	9.9300	-0.700%	48,494	+161.329%
2019-02-25	11.0000	11.0000	10.0000	10.0000	-8.173%	130,767	+159.500%
2019-02-22	10.8600	11.0300	10.5000	10.8900	+1.586%	109,941	+138.292%
2019-02-21	11.2000	11.3064	10.3000	10.7200	-4.029%	143,685	+142.071%
2019-02-20	11.7300	11.9400	11.0700	11.1700	-4.936%	171,675	+132.319%
2019-02-19	11.5700	11.8085	11.4570	11.7500	-0.424%	43,100	+120.851%
2019-02-15	12.0200	12.0200	11.7000	11.8000	-1.338%	52,080	+119.915%
2019-02-14	12.0600	12.1000	11.6800	11.9600	+0.843%	62,458	+116.973%
2019-02-13	12.2600	12.2600	11.3700	11.8600	-2.145%	97,071	+118.803%
2019-02-12	12.5900	12.5900	11.6000	12.1200	-2.179%	98,174	+114.109%
2019-02-11	12.0800	12.4400	11.9046	12.3900	+2.907%	83,994	+109.443%
2019-02-08	12.1100	12.1100	11.6000	12.0400	-2.510%	62,933	+115.532%
2019-02-07	12.0385	12.6100	12.0385	12.3500	-0.883%	29,530	+110.121%
2019-02-06	12.6100	12.7000	12.1010	12.4600	-1.424%	64,319	+108.266%
2019-02-05	12.2500	12.9300	12.0771	12.6400	+3.100%	82,712	+105.301%
2019-02-04	11.7800	12.4800	11.4800	12.2600	+5.146%	138,163	+111.664%
2019-02-01	11.1200	11.9200	11.0200	11.6600	+4.293%	178,892	+122.556%
2019-01-31	11.2300	12.0048	11.1500	11.1800	-4.117%	105,323	+132.111%
2019-01-30	12.9100	13.3400	11.3500	11.6600	-9.402%	172,272	+122.556%
2019-01-29	12.3600	12.9200	11.9000	12.8700	+5.147%	157,075	+101.632%
2019-01-28	11.0700	12.3300	10.8401	12.2400	+10.270%	207,603	+112.010%
2019-01-25	11.3600	11.3600	10.5000	11.1000	-1.333%	81,585	+133.784%
2019-01-24	10.7000	11.9300	10.2300	11.2500	+5.634%	200,708	+130.667%
2019-01-23	10.4000	10.7800	10.0700	10.6500	+2.799%	17,864	+143.662%
2019-01-22	10.3300	10.8200	10.3000	10.3600	-2.264%	59,783	+150.483%
2019-01-18	10.8700	11.0000	10.3500	10.6000	+0.856%	52,741	+144.811%
2019-01-17	11.0000	11.0000	10.0132	10.5100	-1.407%	41,954	+146.908%
2019-01-16	9.8200	10.6761	9.7250	10.6600	+9.671%	89,461	+143.433%