Dark

CELGZ
Bristol-Myers Squibb Co.
stock NASDAQ

Inactive

Nov 29, 2019

0.4699USD+2.152%(+0.0099)115,666

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
2019-11-29	0.479900	0.479900	0.440200	0.469899	+2.152%	115,666	0.000%
2019-11-27	0.460000	0.480000	0.440000	0.460000	+0.481%	257,000	+2.152%
2019-11-26	0.434000	0.460000	0.430200	0.457800	-0.478%	96,919	+2.643%
2019-11-25	0.480000	0.480000	0.430000	0.460000	-4.167%	324,439	+2.152%
2019-11-22	0.490000	0.490000	0.440100	0.480000	-2.001%	84,855	-2.104%
2019-11-21	0.500000	0.500000	0.430000	0.489800	+10.166%	197,062	-4.063%
2019-11-20	0.499900	0.499900	0.400000	0.444600	-2.883%	79,578	+5.690%
2019-11-19	0.430000	0.460000	0.420100	0.457800	+8.432%	177,116	+2.643%
2019-11-18	0.468000	0.500000	0.400000	0.422199	-4.046%	107,353	+11.298%
2019-11-15	0.509900	0.510000	0.435000	0.440000	-8.372%	183,926	+6.795%
2019-11-14	0.512700	0.512700	0.480200	0.480200	-0.518%	21,231	-2.145%
2019-11-13	0.480000	0.490000	0.480000	0.482700	+0.500%	3,185	-2.652%
2019-11-12	0.480100	0.500000	0.480000	0.480300	+0.063%	16,814	-2.166%
2019-11-11	0.500000	0.500001	0.480000	0.480000	0.000%	12,805	-2.104%
2019-11-08	0.500000	0.520000	0.480000	0.480000	-4.000%	73,296	-2.104%
2019-11-07	0.495000	0.500000	0.465100	0.500000	+6.360%	39,500	-6.020%
2019-11-06	0.499900	0.500000	0.460000	0.470100	-2.062%	54,623	-0.043%
2019-11-05	0.480000	0.510000	0.480000	0.480000	-0.785%	47,623	-2.104%
2019-11-04	0.490000	0.490000	0.480000	0.483800	-3.007%	21,416	-2.873%
2019-11-01	0.514100	0.520000	0.491030	0.498800	-5.423%	165,929	-5.794%
2019-10-31	0.472400	0.530000	0.470000	0.527400	+11.643%	31,896	-10.903%
2019-10-30	0.472400	0.500000	0.466800	0.472400	+0.511%	8,715	-0.529%
2019-10-29	0.480000	0.517700	0.470000	0.470000	-9.615%	26,700	-0.021%
2019-10-28	0.470000	0.520000	0.460000	0.520000	+10.638%	11,225	-9.635%
2019-10-25	0.492500	0.492500	0.470000	0.470000	-2.083%	16,123	-0.021%
2019-10-24	0.480000	0.500000	0.478900	0.480000	+4.348%	58,552	-2.104%
2019-10-23	0.469900	0.478000	0.460000	0.460000	+2.222%	3,642	+2.152%
2019-10-22	0.450000	0.478900	0.450000	0.450000	-0.990%	71,342	+4.422%
2019-10-21	0.470000	0.471200	0.452200	0.454500	-1.217%	26,650	+3.388%
2019-10-18	0.466800	0.466800	0.460000	0.460100	-3.116%	4,888	+2.130%
2019-10-17	0.450000	0.478300	0.450000	0.474900	+5.299%	4,660	-1.053%
2019-10-16	0.450000	0.451000	0.450000	0.451000	+0.200%	1,324	+4.190%
2019-10-15	0.416000	0.480000	0.416000	0.450100	+2.295%	27,606	+4.399%
2019-10-14	0.440000	0.455000	0.440000	0.440000	-2.222%	14,700	+6.795%
2019-10-11	0.460000	0.460000	0.420100	0.450000	-2.153%	64,274	+4.422%
2019-10-10	0.420000	0.460000	0.420000	0.459900	+9.500%	19,630	+2.174%
2019-10-09	0.440000	0.440000	0.416000	0.420000	-2.326%	76,975	+11.881%
2019-10-08	0.460000	0.462100	0.402800	0.430000	-6.522%	76,350	+9.279%
2019-10-07	0.480000	0.489901	0.450000	0.460000	-6.838%	127,219	+2.152%
2019-10-04	0.498800	0.499900	0.480000	0.493761	+1.388%	125,398	-4.833%
2019-10-03	0.500000	0.538676	0.481300	0.487000	-3.315%	132,018	-3.511%
2019-10-02	0.520000	0.550000	0.481000	0.503700	-4.075%	41,916	-6.711%
2019-10-01	0.569500	0.591875	0.520000	0.525100	-7.877%	124,029	-10.512%
2019-09-30	0.600000	0.600000	0.550100	0.570000	+3.354%	71,468	-17.562%
2019-09-27	0.500000	0.579900	0.500000	0.551500	-3.231%	183,634	-14.796%
2019-09-26	1.240000	1.240000	0.510000	0.569916	-50.442%	1,354,995	-17.549%
2019-09-25	0.998900	1.200000	0.950000	1.150000	+26.982%	390,472	-59.139%
2019-09-24	0.580000	0.980000	0.575000	0.905639	+56.145%	730,966	-48.114%
2019-09-23	0.569900	0.580000	0.569900	0.580000	+1.772%	3,926	-18.983%
2019-09-20	0.550000	0.570000	0.550000	0.569900	+3.618%	11,606	-17.547%
2019-09-19	0.520000	0.550000	0.520000	0.550000	+0.200%	11,297	-14.564%
2019-09-18	0.552500	0.552500	0.523800	0.548900	-0.653%	8,718	-14.393%
2019-09-17	0.595000	0.595000	0.551890	0.552510	-7.607%	20,527	-14.952%
2019-09-16	0.554169	0.598000	0.554169	0.598000	+4.912%	4,069	-21.422%
2019-09-13	0.510000	0.570000	0.510000	0.570000	+11.328%	5,827	-17.562%
2019-09-12	0.540000	0.550000	0.510000	0.512000	-2.028%	6,004	-8.223%
2019-09-11	0.549900	0.550000	0.505100	0.522600	-0.955%	3,407	-10.084%
2019-09-10	0.550000	0.550000	0.507400	0.527640	-4.048%	1,185	-10.943%
2019-09-09	0.505100	0.549900	0.505100	0.549900	+8.870%	1,995	-14.548%
2019-09-06	0.505100	0.587400	0.505100	0.505100	-5.589%	4,983	-6.969%
2019-09-05	0.500000	0.598000	0.500000	0.535000	+4.984%	15,534	-12.168%
2019-09-04	0.530000	0.530000	0.508700	0.509600	-4.336%	10,764	-7.791%
2019-09-03	0.530000	0.597300	0.530000	0.532700	+1.467%	1,748	-11.789%
2019-08-30	0.510000	0.530000	0.500000	0.525000	-4.563%	3,100	-10.495%
2019-08-29	0.550000	0.600000	0.550000	0.550100	-0.488%	9,500	-14.579%
2019-08-28	0.680000	0.680000	0.552800	0.552800	+4.302%	6,938	-14.997%
2019-08-27	0.599900	0.600000	0.530000	0.530000	-3.179%	20,317	-11.340%
2019-08-26	0.550000	0.550000	0.502500	0.547400	-0.473%	3,282	-14.158%
2019-08-23	0.532700	0.550000	0.530000	0.550000	+1.965%	3,291	-14.564%
2019-08-22	0.530000	0.540000	0.530000	0.539401	+0.106%	2,092	-12.885%
2019-08-21	0.538829	0.538829	0.538829	0.538829	-2.031%	2,104	-12.793%
2019-08-20	0.550000	0.550000	0.550000	0.550000	0.000%	1,390	-14.564%
2019-08-19	0.564500	0.564500	0.550000	0.550000	+6.548%	5,491	-14.564%
2019-08-16	0.520000	0.520000	0.492500	0.516200	+0.233%	46,049	-8.970%
2019-08-15	0.539300	0.566600	0.500000	0.515000	-2.830%	17,247	-8.757%
2019-08-14	0.570000	0.570000	0.520000	0.530000	-7.018%	4,376	-11.340%
2019-08-13	0.579900	0.600000	0.522600	0.570000	+11.198%	7,580	-17.562%
2019-08-12	0.566700	0.566700	0.510000	0.512600	-9.960%	4,585	-8.330%
2019-08-09	0.500000	0.569300	0.500000	0.569300	-1.522%	1,622	-17.460%
2019-08-08	0.590000	0.600000	0.530100	0.578100	+5.109%	15,021	-18.717%
2019-08-07	0.531300	0.550000	0.511600	0.550000	+5.769%	11,294	-14.564%
2019-08-06	0.502500	0.597500	0.500000	0.520000	-10.345%	19,900	-9.635%
2019-08-05	0.582049	0.590000	0.580000	0.580000	-3.333%	24,196	-18.983%
2019-08-02	0.656800	0.659800	0.600000	0.600000	0.000%	2,234	-21.684%
2019-08-01	0.678000	0.678000	0.600000	0.600000	0.000%	12,062	-21.684%
2019-07-31	0.790000	0.790000	0.450000	0.600000	+20.000%	84,704	-21.684%
2019-07-30	0.492700	0.510000	0.480000	0.500000	+2.020%	50,438	-6.020%
2019-07-29	0.490000	0.495000	0.490000	0.490100	+0.020%	4,043	-4.122%
2019-07-26	0.500000	0.500000	0.482000	0.490000	+1.871%	21,715	-4.102%
2019-07-25	0.490000	0.490000	0.480000	0.481000	-1.937%	17,085	-2.308%
2019-07-24	0.480000	0.490500	0.480000	0.490500	-1.900%	3,451	-4.200%
2019-07-23	0.450000	0.500000	0.450000	0.500000	+8.696%	58,546	-6.020%
2019-07-22	0.470000	0.470000	0.460000	0.460000	-2.107%	7,538	+2.152%
2019-07-19	0.499800	0.499800	0.440000	0.469900	-5.982%	26,566	-0.000%
2019-07-18	0.500000	0.500000	0.480000	0.499800	+0.301%	11,980	-5.983%
2019-07-17	0.480000	0.498300	0.480000	0.498300	+1.673%	6,722	-5.700%
2019-07-16	0.520000	0.529900	0.464500	0.490100	-6.657%	21,819	-4.122%
2019-07-15	0.520000	0.530000	0.520000	0.525051	-0.445%	18,526	-10.504%
2019-07-12	0.520000	0.567600	0.447020	0.527400	-4.092%	26,564	-10.903%
2019-07-11	0.578000	0.579800	0.520000	0.549900	+5.750%	9,339	-14.548%
2019-07-10	0.560800	0.579900	0.500000	0.520000	-5.437%	56,780	-9.635%
2019-07-09	0.500000	0.599900	0.500000	0.549900	+9.980%	19,222	-14.548%
2019-07-08	0.660000	0.660000	0.470500	0.500000	-24.242%	182,365	-6.020%
2019-07-05	0.650000	0.660000	0.630000	0.660000	+6.434%	10,405	-28.803%
2019-07-03	0.620100	0.620100	0.620100	0.620100	-0.545%	701	-24.222%
2019-07-02	0.674400	0.674400	0.620000	0.623500	+0.467%	4,740	-24.635%
2019-07-01	0.627709	0.630000	0.620000	0.620600	+0.081%	13,010	-24.283%
2019-06-28	0.621100	0.641221	0.620100	0.620100	-6.780%	5,976	-24.222%
2019-06-27	0.620100	0.665200	0.620100	0.665200	-3.594%	15,277	-29.360%
2019-06-26	0.710000	0.710000	0.690000	0.690000	-1.429%	6,046	-31.899%
2019-06-25	0.639900	0.700000	0.639900	0.700000	+9.470%	3,901	-32.872%
2019-06-24	0.639000	0.640000	0.639000	0.639446	-0.087%	8,561	-26.515%
2019-06-21	0.650000	0.658900	0.639000	0.640000	-1.538%	9,990	-26.578%
2019-06-20	0.640000	0.655800	0.620000	0.650000	+4.788%	12,994	-27.708%
2019-06-19	0.660000	0.660000	0.620100	0.620300	-6.001%	24,615	-24.246%
2019-06-18	0.620000	0.720000	0.620000	0.659900	-7.925%	25,261	-28.792%
2019-06-17	0.720000	0.730000	0.620000	0.716700	-1.411%	16,605	-34.436%
2019-06-14	0.680000	0.746600	0.680000	0.726954	+6.905%	3,570	-35.361%
2019-06-13	0.696900	0.800000	0.610100	0.680000	-2.425%	26,107	-30.897%
2019-06-12	0.630000	0.707500	0.600000	0.696900	+10.619%	2,034	-32.573%
2019-06-11	0.600000	0.630000	0.600000	0.630000	+2.439%	9,502	-25.413%
2019-06-10	0.605300	0.615639	0.590000	0.615000	+0.836%	15,617	-23.594%
2019-06-07	0.610000	0.641919	0.590000	0.609900	-8.970%	37,331	-22.955%
2019-06-06	0.670000	0.720000	0.614800	0.670000	+0.525%	51,702	-29.866%
2019-06-05	0.638400	0.680000	0.636000	0.666501	+0.190%	7,035	-29.498%
2019-06-04	0.680000	0.680000	0.600000	0.665239	-2.156%	12,965	-29.364%
2019-06-03	0.673300	0.679900	0.640000	0.679900	-5.556%	13,121	-30.887%
2019-05-31	0.747400	0.747400	0.715400	0.719900	+1.839%	4,700	-34.727%
2019-05-30	0.640000	0.720000	0.640000	0.706900	+5.507%	28,178	-33.527%
2019-05-29	0.650000	0.700000	0.640000	0.670000	+0.782%	6,347	-29.866%
2019-05-28	0.640000	0.720000	0.640000	0.664800	+0.727%	11,463	-29.317%
2019-05-24	0.650000	0.660000	0.620000	0.660000	+6.452%	16,279	-28.803%
2019-05-23	0.600100	0.687900	0.580000	0.620000	-13.889%	48,219	-24.210%
2019-05-22	0.683400	0.747500	0.670000	0.720000	+2.857%	22,773	-34.736%
2019-05-21	0.683400	0.717500	0.683400	0.700000	-2.433%	4,200	-32.872%
2019-05-20	0.817900	0.817900	0.610000	0.717455	-8.756%	16,782	-34.505%
2019-05-17	0.740000	0.850000	0.730000	0.786300	+6.257%	113,877	-40.239%
2019-05-16	0.657000	0.769300	0.600000	0.740000	+10.945%	45,311	-36.500%
2019-05-15	0.601000	0.667200	0.560000	0.667000	-0.447%	16,098	-29.550%
2019-05-14	0.723700	0.723700	0.600000	0.669992	-7.421%	48,953	-29.865%
2019-05-13	0.601400	0.723700	0.601400	0.723700	+13.593%	15,803	-35.070%
2019-05-10	0.560000	0.692600	0.560000	0.637100	+1.595%	54,384	-26.244%
2019-05-09	0.690000	0.692900	0.627100	0.627100	-11.477%	23,892	-25.068%
2019-05-08	0.740000	0.746400	0.690000	0.708400	-1.611%	6,572	-33.668%
2019-05-07	0.735000	0.774200	0.720000	0.720000	-7.001%	16,016	-34.736%
2019-05-06	0.720000	0.778900	0.720000	0.774200	+7.230%	16,030	-39.305%
2019-05-03	0.733000	0.755200	0.720100	0.722000	-1.501%	5,170	-34.917%
2019-05-02	0.720100	0.736300	0.720000	0.733001	-0.946%	22,393	-35.894%
2019-05-01	0.724600	0.741200	0.703500	0.740000	-2.632%	14,409	-36.500%
2019-04-30	0.709600	0.769900	0.709600	0.760000	+2.192%	6,558	-38.171%
2019-04-29	0.693500	0.743800	0.693500	0.743700	+8.569%	4,819	-36.816%
2019-04-26	0.740000	0.740000	0.680100	0.685000	-7.432%	61,945	-31.402%
2019-04-25	0.750000	0.750000	0.740000	0.740000	-1.333%	32,406	-36.500%
2019-04-24	0.689900	0.840000	0.689800	0.750000	-6.250%	30,863	-37.347%
2019-04-23	0.700000	0.800000	0.681000	0.800000	+14.613%	25,722	-41.263%
2019-04-22	0.700000	0.700000	0.680000	0.698000	+2.647%	41,373	-32.679%
2019-04-18	0.670000	0.696600	0.670000	0.680000	+1.493%	16,864	-30.897%
2019-04-17	0.700000	0.700000	0.670000	0.670000	-6.490%	42,258	-29.866%
2019-04-16	0.730000	0.733700	0.702700	0.716500	+2.357%	14,812	-34.417%
2019-04-15	0.730000	0.730000	0.650100	0.700000	-5.405%	27,770	-32.872%
2019-04-12	0.770000	0.770000	0.730000	0.740000	-3.896%	42,227	-36.500%
2019-04-11	0.740000	0.770000	0.730000	0.770000	+6.944%	16,459	-38.974%
2019-04-10	0.767300	0.779900	0.720000	0.720000	-6.164%	77,551	-34.736%
2019-04-09	0.750000	0.789900	0.750000	0.767300	+0.130%	14,154	-38.759%
2019-04-08	0.814500	0.814600	0.700000	0.766300	-5.929%	107,062	-38.679%
2019-04-05	0.990000	1.000000	0.700000	0.814600	-15.146%	379,923	-42.315%
2019-04-04	0.990000	0.990000	0.930000	0.960000	-3.197%	12,843	-51.052%
2019-04-03	0.970000	1.030000	0.970000	0.991700	+2.746%	10,840	-52.617%
2019-04-02	1.120000	1.120000	0.880000	0.965200	-13.814%	53,246	-51.316%
2019-04-01	1.110000	1.149900	1.110000	1.119900	+1.019%	21,753	-58.041%
2019-03-29	1.200000	1.200000	1.075000	1.108600	-7.617%	35,396	-57.613%
2019-03-28	1.110000	1.200000	1.110000	1.200000	+8.646%	21,982	-60.842%
2019-03-27	1.160000	1.160000	1.100000	1.104500	-4.438%	37,369	-57.456%
2019-03-26	1.150000	1.189200	1.100000	1.155800	+0.504%	9,131	-59.344%
2019-03-25	1.250000	1.250000	1.100100	1.150000	-7.993%	67,535	-59.139%
2019-03-22	1.250000	1.250000	1.211400	1.249900	-0.802%	44,477	-62.405%
2019-03-21	1.150000	1.374100	1.150000	1.260000	+10.092%	186,556	-62.706%
2019-03-20	1.180000	1.180000	1.100000	1.144500	-3.008%	18,662	-58.943%
2019-03-19	1.150000	1.224200	1.130000	1.180000	+2.609%	28,713	-60.178%
2019-03-18	1.270000	1.290500	1.100000	1.150000	-9.995%	51,432	-59.139%
2019-03-15	1.400000	1.400000	1.100000	1.277700	-2.466%	159,255	-63.223%
2019-03-14	1.430000	1.449900	1.310000	1.310000	-6.502%	112,262	-64.130%
2019-03-13	1.500000	1.500000	1.390000	1.401100	-5.331%	39,786	-66.462%
2019-03-12	1.590000	1.650000	1.393000	1.480000	-3.268%	67,663	-68.250%
2019-03-11	1.390000	1.550000	1.390000	1.530000	+9.364%	66,429	-69.288%
2019-03-08	1.270000	1.570000	1.256300	1.399000	+14.672%	196,845	-66.412%
2019-03-07	1.194400	1.220000	1.100000	1.220000	+5.628%	103,460	-61.484%
2019-03-06	1.120000	1.200000	1.120000	1.155000	+4.195%	19,378	-59.316%
2019-03-05	1.100000	1.114500	1.100000	1.108500	+4.085%	24,287	-57.609%
2019-03-04	1.120000	1.120000	1.000000	1.065000	+6.500%	55,394	-55.878%
2019-03-01	1.120000	1.120000	0.950000	1.000000	-4.306%	52,640	-53.010%
2019-02-28	0.992100	1.100000	0.991600	1.045000	+0.481%	88,763	-55.034%
2019-02-27	1.100000	1.100000	0.978000	1.040000	+12.445%	54,100	-54.817%
2019-02-26	1.000000	1.065000	0.880000	0.924900	-6.576%	91,200	-49.195%
2019-02-25	1.100000	1.100000	0.951200	0.990000	+4.079%	42,748	-52.535%
2019-02-22	0.920000	1.000000	0.870000	0.951200	+11.906%	114,523	-50.599%
2019-02-21	0.814100	0.850000	0.790000	0.850000	+11.842%	52,261	-44.718%
2019-02-20	0.822500	0.850000	0.760000	0.760000	-6.184%	12,486	-38.171%
2019-02-19	0.910000	0.930000	0.810000	0.810100	-10.978%	25,171	-41.995%
2019-02-15	0.950000	0.950000	0.810100	0.910000	+7.059%	31,925	-48.363%
2019-02-14	1.040000	1.040000	0.810000	0.850000	0.000%	24,303	-44.718%
2019-02-13	0.945800	0.945800	0.836600	0.850000	-13.767%	28,804	-44.718%
2019-02-12	0.840000	1.050000	0.810100	0.985700	+13.325%	43,855	-52.328%
2019-02-11	0.880000	0.880800	0.800000	0.869800	-3.356%	24,525	-45.976%
2019-02-08	0.906000	0.906000	0.857900	0.900000	+5.882%	1,938	-47.789%
2019-02-07	0.770100	0.850000	0.770100	0.850000	+3.659%	1,462	-44.718%
2019-02-06	0.830000	0.850000	0.769900	0.820000	-6.403%	17,412	-42.695%
2019-02-05	0.830000	0.879900	0.830000	0.876100	+5.554%	2,651	-46.365%
2019-02-04	0.850000	0.930000	0.820000	0.830000	-4.367%	41,311	-43.386%
2019-02-01	0.876600	0.900000	0.824000	0.867900	-0.811%	10,162	-45.858%
2019-01-31	0.980000	0.980000	0.750000	0.875000	-6.487%	46,727	-46.297%
2019-01-30	0.800000	0.950000	0.800000	0.935700	+16.963%	25,729	-49.781%
2019-01-29	0.910000	0.910000	0.753800	0.800000	-11.671%	38,796	-41.263%
2019-01-28	0.910000	0.910000	0.850000	0.905700	-0.473%	4,945	-48.118%
2019-01-25	0.930000	0.950000	0.900000	0.910000	-2.151%	30,461	-48.363%
2019-01-24	1.042800	1.042800	0.930000	0.930000	-2.105%	11,164	-49.473%
2019-01-23	0.940000	0.950000	0.930000	0.950000	+2.151%	20,650	-50.537%
2019-01-22	0.800000	0.950000	0.800000	0.930000	+14.815%	18,830	-49.473%
2019-01-18	0.897800	0.897800	0.810000	0.810000	+8.000%	13,768	-41.988%
2019-01-17	0.940000	0.940000	0.720000	0.750000	+9.971%	29,110	-37.347%
2019-01-16	0.690000	0.703600	0.660000	0.682000	+0.634%	45,050	-31.100%
2019-01-15	0.640000	0.680000	0.640000	0.677701	-1.782%	28,315	-30.663%
2019-01-14	0.730000	0.950400	0.600000	0.690000	-5.635%	47,953	-31.899%
2019-01-11	0.780000	0.780000	0.700000	0.731200	-6.256%	36,084	-35.736%
2019-01-10	1.000000	1.005000	0.765000	0.780000	-4.412%	56,334	-39.757%
2019-01-09	0.960000	0.960000	0.800000	0.816000	-5.774%	17,580	-42.414%
2019-01-08	0.840000	0.892600	0.820000	0.866000	+8.250%	33,927	-45.739%
2019-01-07	0.746300	0.850000	0.746300	0.800000	+10.345%	35,096	-41.263%
2019-01-04	0.990000	0.990000	0.670000	0.725000	-9.826%	54,472	-35.186%
2019-01-03	0.650000	1.260000	0.650000	0.804000	+26.256%	130,499	-41.555%
2019-01-02	0.525400	0.636800	0.460000	0.636800	+41.229%	7,537	-26.209%
2018-12-31	0.360200	0.499900	0.360200	0.450900	+15.615%	71,558	+4.214%
2018-12-28	0.490000	0.490000	0.350100	0.390000	-15.236%	66,136	+20.487%
2018-12-27	0.470000	0.490000	0.460100	0.460100	-7.796%	9,421	+2.130%
2018-12-26	0.440000	0.500000	0.360000	0.499000	-12.456%	63,328	-5.832%
2018-12-24	0.350000	0.580000	0.350000	0.570000	+37.914%	3,860	-17.562%
2018-12-21	0.500000	0.502500	0.400000	0.413300	-27.491%	29,319	+13.694%
2018-12-20	0.610000	0.612700	0.450000	0.570000	-6.557%	24,198	-17.562%
2018-12-19	0.600000	0.700300	0.520100	0.610000	-4.688%	26,971	-22.967%
2018-12-18	0.650000	0.900000	0.640000	0.640000	0.000%	9,837	-26.578%
2018-12-17	0.700000	0.733200	0.640000	0.640000	-20.000%	39,885	-26.578%
2018-12-14	0.771400	0.850000	0.710000	0.800000	+3.708%	37,898	-41.263%
2018-12-13	0.750000	0.771400	0.700000	0.771400	+2.853%	14,520	-39.085%
2018-12-12	0.800000	0.826200	0.750000	0.750000	-6.227%	10,808	-37.347%
2018-12-11	0.850500	0.857900	0.750000	0.799800	-8.069%	13,589	-41.248%
2018-12-10	0.850000	0.900000	0.850000	0.870000	+8.209%	2,801	-45.989%
2018-12-07	0.750000	0.904500	0.700000	0.804000	+14.857%	22,504	-41.555%
2018-12-06	0.890000	0.890000	0.700000	0.700000	-22.737%	25,516	-32.872%
2018-12-04	0.870000	0.906000	0.800000	0.906000	+11.852%	28,640	-48.135%
2018-12-03	0.800000	0.850000	0.800000	0.810000	-5.352%	67,269	-41.988%
2018-11-30	0.910000	0.910000	0.800000	0.855800	-3.843%	5,383	-45.092%
2018-11-29	0.894500	0.910000	0.890000	0.890000	0.000%	15,987	-47.202%
2018-11-28	0.905700	0.907549	0.860000	0.890000	+4.694%	9,355	-47.202%
2018-11-27	0.800100	0.905700	0.800100	0.850100	+3.671%	1,827	-44.724%
2018-11-26	0.800000	0.848400	0.800000	0.820000	-7.865%	8,116	-42.695%
2018-11-23	0.820000	0.890000	0.800000	0.890000	+2.299%	10,827	-47.202%
2018-11-21	0.900000	0.904500	0.840000	0.870000	0.000%	15,313	-45.989%
2018-11-20	0.870100	0.890000	0.840000	0.870000	-7.604%	44,419	-45.989%
2018-11-19	0.900000	0.941600	0.880000	0.941600	+1.839%	6,054	-50.096%
2018-11-16	0.910000	0.940000	0.910000	0.924600	-1.670%	8,664	-49.178%
2018-11-15	0.970900	0.970900	0.934700	0.940300	-3.152%	7,391	-50.027%
2018-11-14	0.990000	0.990000	0.960000	0.970900	+0.632%	4,515	-51.602%
2018-11-13	0.954800	1.050000	0.950000	0.964800	+1.558%	8,850	-51.296%
2018-11-12	0.920000	0.955300	0.920000	0.950000	+4.396%	6,439	-50.537%
2018-11-09	0.880000	1.050000	0.880000	0.910000	+4.119%	26,026	-48.363%
2018-11-08	0.870000	0.897200	0.860000	0.874001	+0.448%	21,488	-46.236%
2018-11-07	0.874400	0.969900	0.870000	0.870100	+2.160%	20,528	-45.995%
2018-11-06	0.892700	0.898000	0.850000	0.851700	+0.188%	8,420	-44.828%
2018-11-05	0.880000	0.949900	0.850000	0.850100	-7.608%	25,747	-44.724%
2018-11-02	0.966300	0.966300	0.920100	0.920100	-4.673%	7,533	-48.930%
2018-11-01	0.900100	0.965200	0.900100	0.965200	+6.711%	4,554	-51.316%
2018-10-31	0.948100	0.970000	0.870000	0.904500	+1.847%	27,652	-48.049%
2018-10-30	0.931600	1.050000	0.880000	0.888100	+2.080%	5,120	-47.089%
2018-10-29	0.989900	0.989900	0.870000	0.870000	-8.199%	6,797	-45.989%
2018-10-26	0.998900	0.998900	0.870000	0.947700	-9.363%	39,335	-50.417%
2018-10-25	0.870000	1.045600	0.850000	1.045600	+22.221%	75,201	-55.059%
2018-10-24	0.910000	1.000000	0.850000	0.855500	-14.382%	51,139	-45.073%
2018-10-23	0.910000	0.999200	0.910000	0.999200	+9.802%	4,966	-52.972%
2018-10-22	0.860000	0.990000	0.860000	0.910000	-4.211%	28,690	-48.363%
2018-10-19	1.080000	1.140000	0.950000	0.950000	-4.040%	10,237	-50.537%
2018-10-18	1.140000	1.142500	0.950000	0.990000	-11.804%	24,361	-52.535%
2018-10-17	1.210000	1.210000	1.080000	1.122500	+5.936%	9,732	-58.138%
2018-10-16	1.244000	1.244000	1.002000	1.059600	-7.861%	16,700	-55.653%
2018-10-15	1.270000	1.270000	1.150000	1.150000	+1.770%	4,276	-59.139%
2018-10-12	1.200000	1.210900	1.045000	1.130000	-0.405%	26,262	-58.416%
2018-10-11	1.020000	1.243000	1.020000	1.134600	-10.661%	12,892	-58.585%
2018-10-10	1.260000	1.289800	1.020000	1.270000	+2.419%	68,662	-63.000%
2018-10-09	1.356800	1.376800	1.120100	1.240000	-11.429%	27,491	-62.105%
2018-10-08	1.490000	1.497000	1.400000	1.400000	-6.040%	12,166	-66.436%
2018-10-05	1.350000	1.493200	1.350000	1.490000	+10.370%	7,725	-68.463%
2018-10-04	1.400000	1.400000	1.350000	1.350000	-3.571%	12,746	-65.193%
2018-10-03	1.460000	1.460000	1.400000	1.400000	-2.466%	5,220	-66.436%
2018-10-02	1.500100	1.560000	1.420000	1.435400	-9.848%	24,755	-67.264%
2018-10-01	1.600000	1.649900	1.550000	1.592200	-0.488%	9,387	-70.487%
2018-09-28	1.650000	1.650000	1.550000	1.600000	+0.629%	7,248	-70.631%
2018-09-27	1.530000	1.616800	1.500000	1.590000	+4.085%	18,127	-70.447%
2018-09-26	1.580000	1.583600	1.520000	1.527600	-4.525%	26,554	-69.239%
2018-09-25	1.570000	1.600000	1.567800	1.600000	+2.564%	9,327	-70.631%
2018-09-24	1.570000	1.642200	1.560000	1.560000	-0.637%	18,492	-69.878%
2018-09-21	1.580000	1.620000	1.550100	1.570000	-1.869%	5,873	-70.070%
2018-09-20	1.598000	1.599900	1.504000	1.599900	+2.341%	6,948	-70.629%
2018-09-19	1.569400	1.649900	1.500100	1.563300	+4.220%	7,957	-69.942%
2018-09-18	1.590000	1.651500	1.500000	1.500000	-6.250%	23,790	-68.673%
2018-09-17	1.680000	1.750000	1.500000	1.600000	-2.516%	20,042	-70.631%
2018-09-14	1.540000	1.649000	1.530000	1.641300	+5.890%	28,203	-71.370%
2018-09-13	1.680000	1.691200	1.550000	1.550000	-8.829%	46,092	-69.684%
2018-09-12	1.750000	1.750000	1.700000	1.700100	-2.293%	22,356	-72.361%
2018-09-11	1.730000	1.759900	1.719800	1.740000	+2.353%	27,291	-72.994%
2018-09-10	1.640000	1.750000	1.633100	1.700000	+4.938%	82,286	-72.359%
2018-09-07	1.610000	1.650000	1.610000	1.620000	+0.621%	5,327	-70.994%
2018-09-06	1.620000	1.620000	1.590000	1.610000	-0.617%	14,543	-70.814%
2018-09-05	1.630000	1.645900	1.584200	1.620000	-0.449%	21,962	-70.994%
2018-09-04	1.640000	1.650000	1.550000	1.627300	-1.376%	84,742	-71.124%
2018-08-31	1.600000	1.650000	1.581000	1.650000	+5.586%	64,205	-71.521%
2018-08-30	1.600100	1.601000	1.500000	1.562700	-2.331%	23,502	-69.930%
2018-08-29	1.730000	1.732700	1.500000	1.600000	-7.246%	41,576	-70.631%
2018-08-28	1.663200	2.050000	1.600000	1.725000	+4.545%	176,988	-72.759%
2018-08-27	1.520000	1.650000	1.520000	1.650000	+8.553%	69,781	-71.521%
2018-08-24	1.550000	1.550000	1.500000	1.520000	-2.564%	24,175	-69.086%
2018-08-23	1.450000	1.560000	1.450000	1.560000	+9.859%	51,312	-69.878%
2018-08-22	1.400000	1.536000	1.400000	1.420000	-7.407%	20,130	-66.909%
2018-08-21	1.500000	1.550000	1.317600	1.533600	+0.961%	29,503	-69.360%
2018-08-20	1.650000	1.650000	1.500100	1.519000	-6.240%	44,340	-69.065%
2018-08-17	1.500000	1.640000	1.300000	1.620100	+8.223%	28,598	-70.996%
2018-08-16	1.470000	1.650000	1.468300	1.497000	+2.534%	60,066	-68.611%
2018-08-15	1.680000	1.680000	1.454500	1.460000	-14.118%	57,309	-67.815%
2018-08-14	1.760000	1.839900	1.690000	1.700000	-0.585%	109,379	-72.359%
2018-08-13	2.450000	2.599000	1.420000	1.710000	-30.204%	406,259	-72.521%
2018-08-10	1.980000	2.650000	1.970000	2.450000	+24.365%	287,206	-80.820%
2018-08-09	1.670000	2.000000	1.650000	1.970000	+19.394%	226,309	-76.147%
2018-08-08	1.700000	1.700000	1.610000	1.650000	+4.430%	55,955	-71.521%
2018-08-07	1.560000	1.610000	1.540000	1.580000	+3.214%	85,771	-70.260%
2018-08-06	1.710000	1.710000	1.500100	1.530800	-10.480%	128,410	-69.304%
2018-08-03	1.420000	1.710000	1.321400	1.710000	+36.800%	250,024	-72.521%
2018-08-02	1.140000	1.250000	1.090000	1.250000	+9.649%	63,216	-62.408%
2018-08-01	1.110000	1.243500	1.100000	1.140000	+3.636%	44,309	-58.781%
2018-07-31	1.090000	1.200000	1.090000	1.100000	+0.917%	40,133	-57.282%
2018-07-30	1.100000	1.100000	1.060000	1.090000	-0.900%	57,361	-56.890%
2018-07-27	1.000000	1.143700	1.000000	1.099900	+14.573%	46,953	-57.278%
2018-07-26	1.000000	1.071300	0.858500	0.960000	-12.727%	108,276	-51.052%
2018-07-25	1.250000	1.250000	1.050000	1.100000	-4.348%	81,169	-57.282%
2018-07-24	1.390000	1.390000	1.060000	1.150000	-2.542%	172,628	-59.139%
2018-07-23	1.100000	1.430000	1.100000	1.180000	+11.321%	175,290	-60.178%
2018-07-20	0.960000	1.264600	0.944400	1.060000	+10.417%	174,304	-55.670%
2018-07-19	0.640000	1.000000	0.612600	0.960000	+52.357%	107,830	-51.052%
2018-07-18	0.632000	0.648100	0.630100	0.630100	-0.143%	1,092	-25.425%
2018-07-17	0.640000	0.650000	0.631000	0.631000	-1.499%	1,330	-25.531%
2018-07-16	0.650000	0.650000	0.640600	0.640600	-1.446%	264	-26.647%
2018-07-13	0.640000	0.650000	0.632900	0.650000	+0.015%	13,160	-27.708%
2018-07-12	0.740000	0.740000	0.620000	0.649900	-12.176%	22,260	-27.697%
2018-07-11	0.530000	0.740000	0.488000	0.740000	+60.870%	18,062	-36.500%
2018-07-10	0.460000	0.460000	0.440000	0.460000	+2.222%	42,244	+2.152%
2018-07-09	0.360000	0.500000	0.360000	0.450000	+11.524%	24,664	+4.422%
2018-07-06	0.420000	0.450000	0.370000	0.403500	-3.492%	23,890	+16.456%
2018-07-05	0.430000	0.440000	0.418100	0.418100	+3.133%	16,092	+12.389%
2018-07-03	0.391000	0.406300	0.391000	0.405400	+3.683%	300	+15.910%
2018-07-02	0.370000	0.405000	0.370000	0.391000	-3.457%	8,722	+20.179%
2018-06-28	0.410000	0.410000	0.390000	0.405000	-3.571%	3,073	+16.024%
2018-06-27	0.390000	0.430000	0.390000	0.420000	+7.692%	14,027	+11.881%
2018-06-26	0.350100	0.390000	0.350100	0.390000	+11.397%	1,579	+20.487%
2018-06-25	0.387200	0.387200	0.350100	0.350100	-10.000%	6,413	+34.219%
2018-06-22	0.390000	0.400000	0.340700	0.389000	-2.750%	19,447	+20.797%
2018-06-21	0.380000	0.400000	0.370000	0.400000	+11.111%	25,075	+17.475%
2018-06-20	0.280000	0.360000	0.280000	0.360000	+14.141%	1,494	+30.528%
2018-06-19	0.319600	0.350000	0.280100	0.315400	-12.389%	10,850	+48.985%
2018-06-18	0.369900	0.369900	0.300000	0.360000	-3.511%	1,701	+30.528%
2018-06-15	0.270000	0.373100	0.260100	0.373100	+0.865%	7,526	+25.945%
2018-06-14	0.330900	0.370000	0.329900	0.369900	+10.319%	4,982	+27.034%
2018-06-12	0.280000	0.338000	0.260000	0.335300	-4.200%	15,905	+40.143%
2018-06-11	0.340000	0.350000	0.276800	0.350000	-6.116%	25,170	+34.257%