Dark

CFBI
Community First Bancshares, Inc. Common Stock
stock NASDAQ

Inactive

Jan 20, 2021

11.12USD+9.940%(+1.01)39,039

Pre-market

0.00USD-100.000%(-10.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-20	11.0435	11.2255	11.0381	11.1153	+9.940%	39,039	0.000%
2021-01-19	9.9999	10.1103	9.8200	10.1103	+1.918%	33,237	+9.940%
2021-01-15	10.0300	10.0300	9.9200	9.9200	-1.587%	1,891	+12.049%
2021-01-14	9.9000	10.1000	9.9000	10.0800	+0.290%	5,616	+10.271%
2021-01-13	9.9700	10.0600	9.9050	10.0509	+0.208%	10,185	+10.590%
2021-01-12	10.0300	10.0400	10.0300	10.0300	+0.400%	842	+10.821%
2021-01-11	9.9200	10.1000	9.9200	9.9900	-0.100%	2,528	+11.264%
2021-01-08	9.8878	10.1000	9.8878	10.0000	-0.378%	8,456	+11.153%
2021-01-07	9.9900	10.0999	9.9800	10.0379	+2.115%	9,692	+10.733%
2021-01-06	9.7002	9.9980	9.7000	9.8300	+0.306%	5,898	+13.075%
2021-01-05	9.8100	9.8355	9.8000	9.8000	+0.927%	836	+13.421%
2021-01-04	9.7100	9.7100	9.7100	9.7100	-1.907%	322	+14.473%
2020-12-31	9.7500	9.8988	9.7000	9.8988	-0.614%	4,222	+12.289%
2020-12-30	9.8900	9.9720	9.8900	9.9600	+1.009%	6,704	+11.599%
2020-12-28	9.7500	9.8605	9.7500	9.8605	+0.005%	4,649	+12.726%
2020-12-24	9.8600	9.8600	9.8600	9.8600	+0.510%	115	+12.731%
2020-12-23	9.8100	9.9100	9.7632	9.8100	+1.134%	4,344	+13.306%
2020-12-22	9.7601	9.7601	9.7000	9.7000	-0.513%	6,279	+14.591%
2020-12-21	9.5000	9.8500	9.5000	9.7500	+3.066%	13,574	+14.003%
2020-12-18	9.6765	9.6765	9.4600	9.4600	-0.106%	4,881	+17.498%
2020-12-17	9.5400	9.6000	9.4700	9.4700	-1.354%	1,090	+17.374%
2020-12-16	9.8800	9.8800	9.5100	9.6000	-3.030%	12,272	+15.784%
2020-12-15	9.9000	9.9000	9.9000	9.9000	+1.643%	350	+12.276%
2020-12-14	9.6800	9.9400	9.6800	9.7400	-0.149%	5,441	+14.120%
2020-12-11	9.7500	9.7600	9.7500	9.7545	+0.875%	3,090	+13.950%
2020-12-10	9.7200	9.7200	9.4500	9.6699	+1.044%	6,974	+14.947%
2020-12-09	9.4300	9.6865	9.4300	9.5700	+1.377%	6,280	+16.147%
2020-12-08	9.4924	9.8100	9.4301	9.4400	0.000%	5,394	+17.747%
2020-12-07	9.5100	9.5100	9.4200	9.4400	+0.212%	5,883	+17.747%
2020-12-04	9.4400	9.4700	9.3900	9.4200	+0.052%	4,591	+17.997%
2020-12-03	9.4900	9.4900	9.3900	9.4151	+0.589%	3,130	+18.058%
2020-12-02	9.1500	9.7173	9.1500	9.3600	+1.961%	8,892	+18.753%
2020-12-01	9.8900	9.8900	9.1800	9.1800	-7.706%	17,876	+21.082%
2020-11-30	9.8795	9.9500	9.8000	9.9465	+1.807%	1,489	+11.751%
2020-11-27	9.7800	9.7800	9.7700	9.7700	-0.306%	693	+13.770%
2020-11-25	9.6400	9.9800	9.6400	9.8000	+0.513%	3,744	+13.421%
2020-11-24	9.8000	9.8000	9.6500	9.7500	+1.563%	3,270	+14.003%
2020-11-23	9.2000	9.6800	9.1100	9.6000	+4.575%	15,876	+15.784%
2020-11-20	9.1300	9.2000	8.9600	9.1800	+0.548%	1,481	+21.082%
2020-11-19	8.7500	9.1300	8.7500	9.1300	-0.545%	471	+21.745%
2020-11-18	8.8300	9.2500	8.8300	9.1800	+2.570%	9,983	+21.082%
2020-11-17	8.4200	9.1600	8.4000	8.9500	+7.057%	91,395	+24.193%
2020-11-16	8.3000	8.5500	8.2500	8.3600	+0.723%	22,403	+32.958%
2020-11-13	8.1600	8.3000	8.1600	8.3000	+0.606%	4,540	+33.919%
2020-11-12	8.2200	8.3000	7.9500	8.2500	-0.602%	8,636	+34.731%
2020-11-11	7.9300	8.3000	7.8200	8.3000	+3.750%	10,274	+33.919%
2020-11-10	7.7300	8.0000	7.7300	8.0000	+2.564%	15,239	+38.941%
2020-11-09	7.7900	8.0000	7.7900	7.8000	+1.430%	32,913	+42.504%
2020-11-06	7.2100	7.6900	7.2100	7.6900	-0.130%	4,197	+44.542%
2020-11-05	7.6500	7.7000	7.6500	7.7000	+1.050%	2,007	+44.355%
2020-11-04	7.6600	7.7000	7.6200	7.6200	-0.781%	2,422	+45.870%
2020-11-03	7.5000	7.6900	7.3300	7.6800	0.000%	1,361	+44.730%
2020-11-02	7.5000	7.6900	7.1000	7.6800	+3.644%	5,019	+44.730%
2020-10-29	7.6300	7.7000	7.4100	7.4100	-1.332%	4,557	+50.004%
2020-10-28	7.6500	7.6500	7.3800	7.5100	-2.468%	7,978	+48.007%
2020-10-26	7.7000	7.7000	7.7000	7.7000	-0.773%	226	+44.355%
2020-10-23	7.2900	7.7600	7.2900	7.7600	+6.011%	5,275	+43.238%
2020-10-22	7.3600	7.4900	7.3200	7.3200	+0.826%	798	+51.848%
2020-10-21	7.2600	7.3000	7.2500	7.2600	-0.548%	14,858	+53.103%
2020-10-20	7.1800	7.3000	7.1800	7.3000	+0.690%	4,634	+52.264%
2020-10-16	7.1500	7.2500	7.1100	7.2500	+0.975%	4,832	+53.314%
2020-10-14	7.1400	7.1800	7.1100	7.1800	-0.278%	938	+54.809%
2020-10-13	7.2000	7.2000	7.2000	7.2000	+0.418%	301	+54.379%
2020-10-12	7.0700	7.2100	7.0700	7.1700	+0.420%	994	+55.025%
2020-10-08	7.0000	7.1500	7.0000	7.1400	-1.381%	2,507	+55.676%
2020-10-07	6.9100	7.2400	6.9100	7.2400	+8.383%	2,445	+53.526%
2020-10-06	7.2000	7.3000	6.5800	6.6800	-6.704%	9,802	+66.397%
2020-10-05	7.2300	7.2300	7.1600	7.1600	-0.417%	2,317	+55.242%
2020-10-01	7.1900	7.1900	7.1900	7.1900	+0.559%	211	+54.594%
2020-09-30	7.1500	7.1500	7.1500	7.1500	-0.418%	1,120	+55.459%
2020-09-29	7.1100	7.1900	7.1000	7.1800	-3.882%	3,559	+54.809%
2020-09-28	7.4500	7.4700	7.4500	7.4700	+0.403%	723	+48.799%
2020-09-24	7.6200	7.6600	6.7900	7.4400	-2.872%	7,113	+49.399%
2020-09-23	7.8100	7.8100	7.6600	7.6600	+0.789%	231	+45.108%
2020-09-22	7.6600	7.7700	7.6000	7.6000	-2.188%	1,823	+46.254%
2020-09-21	7.7700	7.7700	7.7700	7.7700	-2.264%	777	+43.054%
2020-09-18	7.7500	7.9500	7.6900	7.9500	+0.633%	12,863	+39.815%
2020-09-17	7.9000	7.9000	7.9000	7.9000	+2.731%	652	+40.700%
2020-09-16	7.6900	7.6900	7.6900	7.6900	+0.654%	578	+44.542%
2020-09-15	7.7500	7.9000	7.6400	7.6400	-0.391%	3,001	+45.488%
2020-09-14	7.8500	7.9000	7.6000	7.6700	-1.918%	4,020	+44.919%
2020-09-11	7.7900	7.8400	7.7600	7.8200	+1.164%	1,929	+42.139%
2020-09-10	7.7500	7.9800	7.7200	7.7300	-0.643%	1,451	+43.794%
2020-09-09	6.7500	8.0000	6.7500	7.7800	+19.142%	10,563	+42.870%
2020-09-08	6.6000	6.6000	6.5300	6.5300	-1.061%	1,375	+70.219%
2020-09-04	6.6900	6.6900	6.6000	6.6000	-1.198%	3,304	+68.414%
2020-09-03	6.6300	6.7000	6.6300	6.6800	+0.754%	3,524	+66.397%
2020-09-02	6.6300	6.6300	6.6300	6.6300	0.000%	214	+67.652%
2020-09-01	6.5600	6.6300	6.5600	6.6300	+1.067%	1,304	+67.652%
2020-08-31	6.5600	6.5600	6.5600	6.5600	-0.152%	491	+69.441%
2020-08-27	6.5600	6.8000	6.5600	6.5700	-0.755%	7,948	+69.183%
2020-08-26	6.5900	6.8000	6.5900	6.6200	+0.455%	1,811	+67.905%
2020-08-25	6.7000	6.7000	6.5900	6.5900	0.000%	2,814	+68.669%
2020-08-24	6.5900	6.5900	6.5900	6.5900	-1.642%	1,128	+68.669%
2020-08-21	6.6500	6.7000	6.6100	6.7000	-1.615%	1,741	+65.900%
2020-08-19	7.0800	7.0800	6.8100	6.8100	-3.949%	1,435	+63.220%
2020-08-18	6.9800	7.0900	6.6500	7.0900	+3.052%	32,223	+56.774%
2020-08-17	6.8100	7.0800	6.7000	6.8800	+2.077%	1,131	+61.560%
2020-08-14	6.8100	6.8100	6.7400	6.7400	-3.852%	990	+64.915%
2020-08-13	7.0100	7.0100	7.0100	7.0100	0.000%	933	+58.563%
2020-08-12	6.7600	7.0100	6.7200	7.0100	+1.154%	2,574	+58.563%
2020-08-11	6.9400	7.1000	6.8100	6.9300	+2.515%	5,915	+60.394%
2020-08-10	7.1000	7.1000	6.7600	6.7600	-4.654%	1,903	+64.428%
2020-08-07	6.7600	7.1000	6.7600	7.0900	+1.141%	1,408	+56.774%
2020-08-06	6.9400	7.0100	6.7600	7.0100	+0.143%	1,763	+58.563%
2020-08-05	6.7900	7.0000	6.7600	7.0000	+2.339%	1,355	+58.790%
2020-08-04	6.7500	7.0300	6.5900	6.8400	-4.067%	9,185	+62.504%
2020-08-03	7.1200	7.1300	7.0000	7.1300	+0.423%	1,288	+55.895%
2020-07-31	7.1400	7.1500	7.1000	7.1000	-0.141%	543	+56.554%
2020-07-29	7.1000	7.1100	7.1000	7.1100	+0.141%	661	+56.333%
2020-07-27	7.1000	7.1000	7.1000	7.1000	+1.429%	140	+56.554%
2020-07-24	7.0000	7.0000	7.0000	7.0000	-0.709%	406	+58.790%
2020-07-23	7.1100	7.2000	7.0500	7.0500	+0.714%	398	+57.664%
2020-07-21	7.0000	7.0000	7.0000	7.0000	-0.850%	440	+58.790%
2020-07-20	7.1500	7.1500	6.8200	7.0600	-0.563%	4,271	+57.441%
2020-07-17	7.1000	7.1000	7.1000	7.1000	-0.560%	192	+56.554%
2020-07-16	7.1000	7.2000	7.1000	7.1400	+0.422%	977	+55.676%
2020-07-15	7.2000	7.2000	7.1000	7.1100	-1.250%	1,154	+56.333%
2020-07-14	7.4200	7.4200	7.2000	7.2000	-4.128%	4,035	+54.379%
2020-07-13	7.7300	7.7300	7.5100	7.5100	-2.972%	4,525	+48.007%
2020-07-10	7.5300	7.7500	7.5100	7.7400	+2.789%	6,394	+43.609%
2020-07-09	7.7600	7.7600	7.5100	7.5300	-0.397%	1,240	+47.614%
2020-07-08	7.6000	7.6000	7.5300	7.5600	-2.577%	1,428	+47.028%
2020-07-07	7.7600	7.7600	7.7600	7.7600	+3.191%	116	+43.238%
2020-07-02	7.5200	7.5200	7.5200	7.5200	-4.326%	707	+47.810%
2020-07-01	7.8600	7.8600	7.8600	7.8600	-5.642%	355	+41.416%
2020-06-29	7.5700	8.3300	7.5700	8.3300	+6.115%	863	+33.437%
2020-06-26	8.5700	8.6800	7.8500	7.8500	-9.666%	3,032	+41.596%
2020-06-25	8.6900	8.6900	8.6900	8.6900	+1.756%	232	+27.909%
2020-06-24	8.3300	8.5400	8.3300	8.5400	-7.576%	566	+30.156%
2020-06-23	9.4500	9.4500	8.7500	9.2400	+1.316%	915	+20.295%
2020-06-22	8.7600	9.1400	8.4600	9.1200	-2.875%	1,413	+21.878%
2020-06-19	8.7900	9.3900	8.5600	9.3900	0.000%	2,386	+18.374%
2020-06-18	8.6400	9.7500	8.6400	9.3900	-2.187%	2,147	+18.374%
2020-06-17	8.8800	9.6000	8.8500	9.6000	+6.667%	2,848	+15.784%
2020-06-16	8.1500	9.0000	8.1500	9.0000	+4.651%	647	+23.503%
2020-06-15	7.7000	8.6000	7.5200	8.6000	-4.444%	2,456	+29.248%
2020-06-12	7.8600	9.0000	7.8600	9.0000	-3.122%	3,998	+23.503%
2020-06-11	9.2900	9.2900	9.2900	9.2900	+3.222%	573	+19.648%
2020-06-10	8.3700	9.0000	8.0500	9.0000	+10.024%	1,036	+23.503%
2020-06-09	7.5100	8.2100	7.5100	8.1800	+8.921%	7,349	+35.884%
2020-06-08	7.5200	7.9600	7.3800	7.5100	-0.530%	31,140	+48.007%
2020-06-05	7.6000	7.7300	7.5500	7.5500	-4.188%	2,291	+47.223%
2020-06-04	7.2600	7.8900	7.2600	7.8800	+9.444%	21,291	+41.057%
2020-06-03	7.1500	7.2000	7.1100	7.2000	+0.699%	1,931	+54.379%
2020-06-02	7.2000	7.2000	7.1500	7.1500	0.000%	1,089	+55.459%
2020-06-01	7.1500	7.1800	7.1500	7.1500	-0.694%	3,633	+55.459%
2020-05-29	7.2000	7.2000	7.2000	7.2000	+1.266%	478	+54.379%
2020-05-28	7.2800	7.3300	7.1100	7.1100	-4.178%	1,399	+56.333%
2020-05-27	7.2000	7.4200	7.2000	7.4200	+3.922%	3,750	+49.802%
2020-05-26	7.0000	7.1400	6.9700	7.1400	+1.133%	3,418	+55.676%
2020-05-22	7.1000	7.1100	7.0000	7.0600	+0.857%	8,284	+57.441%
2020-05-21	6.9500	7.0900	6.9500	7.0000	-1.130%	1,931	+58.790%
2020-05-20	7.0800	7.0800	7.0800	7.0800	+3.207%	1,185	+56.996%
2020-05-19	6.8400	6.8700	6.8300	6.8600	-0.291%	3,092	+62.031%
2020-05-18	7.0000	7.0000	6.8500	6.8800	+0.438%	5,941	+61.560%
2020-05-15	6.8500	6.8600	6.8500	6.8500	-2.143%	1,602	+62.267%
2020-05-14	7.1100	7.1500	7.0000	7.0000	0.000%	1,443	+58.790%
2020-05-11	6.8500	7.1500	6.8500	7.0000	+5.422%	3,174	+58.790%
2020-05-08	6.6400	6.6400	6.6400	6.6400	-5.816%	437	+67.399%
2020-05-06	7.3500	7.3500	7.0500	7.0500	-3.292%	5,328	+57.664%
2020-05-05	7.2900	7.2900	7.2900	7.2900	0.000%	1,344	+52.473%
2020-05-01	7.1000	7.2900	7.1000	7.2900	+3.404%	728	+52.473%
2020-04-29	6.9300	7.0500	6.9000	7.0500	-1.399%	1,025	+57.664%
2020-04-28	7.1000	7.2000	6.9100	7.1500	-0.279%	3,961	+55.459%
2020-04-27	7.1600	7.2100	7.0500	7.1700	+0.280%	1,614	+55.025%
2020-04-24	7.1500	7.1500	7.1500	7.1500	+0.563%	240	+55.459%
2020-04-23	7.1300	7.1300	7.1100	7.1100	+0.282%	410	+56.333%
2020-04-22	7.0700	7.1000	7.0600	7.0900	-0.978%	1,155	+56.774%
2020-04-21	7.1500	7.2000	6.8800	7.1600	+2.286%	9,974	+55.242%
2020-04-20	7.0000	7.0400	7.0000	7.0000	+3.704%	1,004	+58.790%
2020-04-17	6.7500	6.7700	6.7500	6.7500	+3.846%	6,164	+64.671%
2020-04-16	6.7500	7.0000	6.5000	6.5000	-6.877%	4,634	+71.005%
2020-04-15	6.7500	6.9800	6.7500	6.9800	+3.407%	3,266	+59.245%
2020-04-14	6.5000	6.8900	6.5000	6.7500	-6.380%	1,610	+64.671%
2020-04-13	6.8400	7.2100	6.5000	7.2100	-0.414%	4,952	+54.165%
2020-04-09	6.6400	7.2900	6.6100	7.2400	+10.534%	8,773	+53.526%
2020-04-08	6.3300	6.5500	6.2800	6.5500	+4.299%	1,409	+69.699%
2020-04-06	6.5900	6.5900	6.2500	6.2800	-3.385%	1,628	+76.995%
2020-04-03	6.2000	6.5000	5.9500	6.5000	+4.000%	1,579	+71.005%
2020-04-02	5.3600	6.5000	5.3600	6.2500	-15.882%	2,601	+77.845%
2020-03-30	6.6000	7.4300	6.6000	7.4300	+0.951%	2,209	+49.600%
2020-03-27	7.3600	7.3600	7.3600	7.3600	-6.361%	520	+51.023%
2020-03-26	7.4000	8.0000	7.4000	7.8600	+7.671%	3,490	+41.416%
2020-03-25	8.2100	8.2100	7.3000	7.3000	-7.712%	779	+52.264%
2020-03-24	7.9700	7.9700	7.9100	7.9100	+13.162%	241	+40.522%
2020-03-23	7.0100	7.0500	6.9800	6.9900	-1.549%	4,737	+59.017%
2020-03-19	7.1900	7.1900	7.0500	7.1000	-1.252%	7,641	+56.554%
2020-03-18	7.1900	7.1900	7.1900	7.1900	-6.865%	161	+54.594%
2020-03-17	8.3500	8.3500	7.7100	7.7200	-5.968%	12,845	+43.981%
2020-03-16	8.2100	8.6000	8.2100	8.2100	-1.794%	783	+35.387%
2020-03-13	8.9400	9.1000	8.3500	8.3600	-4.457%	10,068	+32.958%
2020-03-12	8.5500	8.8400	8.2100	8.7500	-5.200%	12,282	+27.032%
2020-03-11	10.0000	10.0000	8.7700	9.2300	-8.614%	14,450	+20.426%
2020-03-10	10.1000	10.3200	10.1000	10.1000	+0.498%	3,994	+10.052%
2020-03-09	10.4400	10.5000	9.9900	10.0500	-10.825%	8,708	+10.600%
2020-03-06	10.8700	11.2700	10.8300	11.2700	+4.935%	7,758	-1.373%
2020-03-05	11.4300	11.4300	10.5100	10.7400	+2.286%	27,961	+3.494%
2020-03-04	10.7500	11.0000	10.4200	10.5000	-5.405%	2,640	+5.860%
2020-03-03	11.2000	11.2100	11.0700	11.1000	+3.160%	1,337	+0.138%
2020-03-02	10.2800	11.3900	10.2700	10.7600	-4.014%	5,607	+3.302%
2020-02-27	11.3500	11.3500	11.2100	11.2100	-0.972%	511	-0.845%
2020-02-26	11.3800	11.3800	11.3200	11.3200	-0.264%	214	-1.808%
2020-02-25	11.3500	11.3900	11.3500	11.3500	-0.088%	5,526	-2.068%
2020-02-24	11.3400	11.3600	11.3400	11.3600	+0.442%	1,925	-2.154%
2020-02-20	11.3400	11.3500	11.3100	11.3100	-0.352%	910	-1.721%
2020-02-19	11.1000	11.3500	11.1000	11.3500	+2.068%	963	-2.068%
2020-02-18	11.4000	11.4000	11.1200	11.1200	-3.889%	7,595	-0.042%
2020-02-14	11.6000	11.6000	11.4900	11.5700	-0.259%	2,816	-3.930%
2020-02-13	11.7000	11.7400	11.6000	11.6000	-1.108%	4,791	-4.178%
2020-02-12	11.7300	11.7300	11.7300	11.7300	-0.085%	398	-5.240%
2020-02-11	11.7400	11.7400	11.7400	11.7400	-0.508%	202	-5.321%
2020-02-10	11.7900	11.8000	11.7900	11.8000	+1.114%	399	-5.803%
2020-02-07	11.6600	11.6700	11.6600	11.6700	+0.603%	2,526	-4.753%
2020-02-06	11.6400	11.7100	11.6000	11.6000	-1.193%	11,327	-4.178%
2020-02-05	11.8000	11.8000	11.5500	11.7400	-1.510%	7,052	-5.321%
2020-02-04	11.9200	11.9200	11.9200	11.9200	-0.168%	1,695	-6.751%
2020-02-03	11.9400	11.9500	11.8000	11.9400	+1.704%	3,968	-6.907%
2020-01-31	11.9100	11.9100	11.6800	11.7400	-2.003%	2,851	-5.321%
2020-01-30	11.9100	11.9800	11.8300	11.9800	-0.083%	1,864	-7.218%
2020-01-29	11.9900	11.9900	11.7800	11.9900	0.000%	5,418	-7.295%
2020-01-28	11.7900	11.9900	11.7900	11.9900	+0.251%	1,252	-7.295%
2020-01-27	11.9700	11.9700	11.8700	11.9600	-0.084%	2,208	-7.063%
2020-01-24	11.9300	11.9700	11.8000	11.9700	+1.527%	1,591	-7.140%
2020-01-23	11.8500	11.8500	11.7800	11.7900	-1.750%	2,028	-5.723%
2020-01-21	11.9900	12.0000	11.9900	12.0000	-0.083%	5,576	-7.373%
2020-01-17	12.0100	12.0100	12.0100	12.0100	+0.924%	447	-7.450%
2020-01-16	11.8300	11.9000	11.8300	11.9000	+0.337%	710	-6.594%
2020-01-15	12.0000	12.0500	11.8600	11.8600	-1.167%	5,782	-6.279%
2020-01-14	11.8400	12.0000	11.7400	12.0000	+1.180%	3,134	-7.373%
2020-01-13	12.0000	12.0000	11.6500	11.8600	-0.670%	4,187	-6.279%
2020-01-10	11.9900	12.0000	11.9400	11.9400	-0.500%	1,028	-6.907%
2020-01-09	11.9200	12.0000	11.9200	12.0000	0.000%	1,909	-7.373%
2020-01-08	11.5200	12.0500	11.5200	12.0000	+5.356%	15,474	-7.373%
2020-01-07	11.6200	12.0000	11.3900	11.3900	-2.399%	12,418	-2.412%
2020-01-06	11.3500	11.6700	11.1400	11.6700	+3.092%	1,304	-4.753%
2020-01-03	11.6000	11.6000	11.3200	11.3200	-3.165%	538	-1.808%
2020-01-02	11.4900	11.6900	11.4500	11.6900	+2.096%	5,589	-4.916%
2019-12-31	11.4200	11.4500	11.3600	11.4500	+0.881%	9,175	-2.923%
2019-12-30	11.4000	11.4000	11.3500	11.3500	+0.442%	2,357	-2.068%
2019-12-27	11.3500	11.3500	11.3000	11.3000	-0.790%	601	-1.635%
2019-12-26	11.3300	11.3900	11.3300	11.3900	+1.606%	2,336	-2.412%
2019-12-24	11.3100	11.3100	11.2100	11.2100	-1.233%	3,783	-0.845%
2019-12-23	11.3500	11.3500	11.3500	11.3500	-1.304%	1,749	-2.068%
2019-12-20	11.1300	11.5000	11.1300	11.5000	+2.404%	5,818	-3.345%
2019-12-19	11.0000	11.2500	11.0000	11.2300	+2.091%	7,991	-1.021%
2019-12-17	11.0000	11.0000	10.8900	11.0000	-1.257%	2,909	+1.048%
2019-12-16	11.1600	11.1600	11.1300	11.1400	-1.066%	850	-0.222%
2019-12-13	11.3500	11.3500	11.2600	11.2600	+0.896%	2,402	-1.285%
2019-12-12	11.2200	11.2200	11.1000	11.1600	-1.674%	2,205	-0.401%
2019-12-11	11.2800	11.3500	11.2800	11.3500	0.000%	965	-2.068%
2019-12-10	11.2500	11.3500	11.2500	11.3500	0.000%	3,860	-2.068%
2019-12-09	11.3400	11.3500	11.2900	11.3500	+0.442%	1,240	-2.068%
2019-12-06	11.3400	11.4800	11.3000	11.3000	-0.703%	5,299	-1.635%
2019-12-05	11.1400	11.4800	11.1400	11.3800	+2.708%	16,964	-2.326%
2019-12-04	11.0100	11.2000	11.0100	11.0800	-0.539%	6,432	+0.319%
2019-12-03	10.9000	11.1800	10.9000	11.1400	-0.536%	2,439	-0.222%
2019-12-02	10.9500	11.2000	10.9500	11.2000	+1.266%	11,965	-0.756%
2019-11-29	11.0400	11.1000	11.0400	11.0600	-0.090%	5,767	+0.500%
2019-11-27	11.0400	11.1000	11.0400	11.0700	0.000%	7,608	+0.409%
2019-11-26	10.9600	11.0700	10.9600	11.0700	-0.180%	7,298	+0.409%
2019-11-25	10.9400	11.1000	10.9400	11.0900	+0.362%	9,213	+0.228%
2019-11-22	11.0900	11.1500	11.0200	11.0500	-0.897%	11,737	+0.591%
2019-11-21	11.0900	11.1500	11.0900	11.1500	+0.541%	2,453	-0.311%
2019-11-20	10.9500	11.1000	10.9500	11.0900	+0.544%	15,910	+0.228%
2019-11-19	10.9900	11.1800	10.9000	11.0300	-0.181%	15,314	+0.773%
2019-11-18	10.9100	11.1000	10.9100	11.0500	+0.455%	12,058	+0.591%
2019-11-15	10.6900	11.0100	10.6900	11.0000	+1.570%	17,185	+1.048%
2019-11-14	10.8400	10.8400	10.7800	10.8300	+0.371%	10,080	+2.634%
2019-11-13	10.6800	10.7900	10.6800	10.7900	+0.559%	743	+3.015%
2019-11-12	10.6500	10.7300	10.6500	10.7300	+1.226%	6,354	+3.591%
2019-11-11	10.6000	10.6000	10.4900	10.6000	+0.379%	2,681	+4.861%
2019-11-08	10.5600	10.6400	10.4000	10.5600	0.000%	5,300	+5.259%
2019-11-06	10.4700	10.5600	10.3200	10.5600	+1.053%	17,475	+5.259%
2019-11-05	10.2900	10.4500	10.2700	10.4500	+1.456%	5,449	+6.367%
2019-11-04	10.1700	10.3000	10.1700	10.3000	+0.881%	9,309	+7.916%
2019-11-01	10.2100	10.2900	10.2000	10.2100	+0.393%	5,102	+8.867%
2019-10-31	10.2600	10.2700	10.1700	10.1700	0.000%	3,347	+9.295%
2019-10-30	10.1900	10.2000	10.1700	10.1700	-0.196%	3,922	+9.295%
2019-10-29	10.3000	10.3000	10.1700	10.1900	+0.098%	2,140	+9.080%
2019-10-28	10.2900	10.2900	10.1800	10.1800	-0.683%	4,887	+9.188%
2019-10-25	10.2400	10.2600	10.1400	10.2500	+0.490%	12,433	+8.442%
2019-10-23	10.2300	10.2300	10.2000	10.2000	-0.293%	1,443	+8.974%
2019-10-22	10.1100	10.2300	10.1100	10.2300	+1.187%	1,801	+8.654%
2019-10-21	10.2100	10.2100	10.1100	10.1100	-0.882%	9,039	+9.944%
2019-10-18	10.1500	10.2000	10.1500	10.2000	+0.890%	1,300	+8.974%
2019-10-16	10.1200	10.2000	10.1100	10.1100	-0.688%	3,186	+9.944%
2019-10-15	10.1600	10.1800	10.1600	10.1800	0.000%	406	+9.188%
2019-10-14	10.1800	10.1800	10.1700	10.1800	+0.098%	1,974	+9.188%
2019-10-11	10.2400	10.2400	10.1500	10.1700	-0.196%	7,012	+9.295%
2019-10-10	10.1900	10.1900	10.1900	10.1900	-0.391%	1,135	+9.080%
2019-10-09	10.2300	10.2300	10.2300	10.2300	+0.689%	187	+8.654%
2019-10-08	10.1000	10.1700	10.1000	10.1600	+0.395%	2,016	+9.403%
2019-10-07	10.1200	10.1200	10.1200	10.1200	-0.589%	1,351	+9.835%
2019-10-04	10.0700	10.1900	10.0700	10.1800	+1.092%	2,637	+9.188%
2019-10-03	10.0800	10.2000	10.0600	10.0700	+0.099%	17,020	+10.380%
2019-10-02	10.1300	10.2100	10.0600	10.0600	-0.789%	2,711	+10.490%
2019-10-01	10.1100	10.2200	10.1100	10.1400	-0.491%	1,821	+9.618%
2019-09-27	10.1600	10.2100	10.1200	10.1900	-0.098%	4,341	+9.080%
2019-09-26	10.1900	10.2000	10.1900	10.2000	+0.791%	1,359	+8.974%
2019-09-25	10.2500	10.2500	10.1200	10.1200	-0.687%	5,424	+9.835%
2019-09-24	10.2200	10.2200	10.1900	10.1900	+0.692%	1,592	+9.080%
2019-09-23	10.2100	10.2100	10.1200	10.1200	-0.881%	1,053	+9.835%
2019-09-20	10.1000	10.2100	10.1000	10.2100	+1.998%	1,775	+8.867%
2019-09-19	10.2200	10.2200	10.0100	10.0100	-0.989%	14,906	+11.042%
2019-09-18	10.2000	10.2200	10.1100	10.1100	-0.882%	10,683	+9.944%
2019-09-17	10.0600	10.2200	10.0600	10.2000	0.000%	6,043	+8.974%
2019-09-16	10.1000	10.2000	10.1000	10.2000	+0.098%	1,320	+8.974%
2019-09-13	10.0700	10.1900	10.0500	10.1900	+0.692%	1,641	+9.080%
2019-09-12	10.1100	10.1200	10.0400	10.1200	+0.198%	27,524	+9.835%
2019-09-11	10.1100	10.2000	10.0200	10.1000	-0.591%	27,015	+10.052%
2019-09-10	10.1100	10.2000	10.1100	10.1600	-0.196%	2,050	+9.403%
2019-09-09	10.1100	10.2000	10.1100	10.1800	+0.494%	4,967	+9.188%
2019-09-06	10.1400	10.1400	10.1300	10.1300	-0.686%	1,957	+9.727%
2019-09-05	10.1100	10.2000	10.1100	10.2000	+0.592%	1,950	+8.974%
2019-09-04	10.0200	10.1800	10.0200	10.1400	+0.396%	10,992	+9.618%
2019-09-03	10.0100	10.1700	10.0100	10.1000	-0.688%	3,142	+10.052%
2019-08-30	10.0900	10.1700	10.0900	10.1700	+0.098%	821	+9.295%
2019-08-29	10.0200	10.1600	10.0100	10.1600	+1.397%	16,029	+9.403%
2019-08-28	10.0500	10.0600	10.0200	10.0200	-0.299%	14,730	+10.931%
2019-08-27	10.0200	10.0600	10.0100	10.0500	-0.099%	4,800	+10.600%
2019-08-26	10.0100	10.0600	10.0000	10.0600	+0.500%	2,650	+10.490%
2019-08-23	10.0100	10.0600	10.0100	10.0100	-0.199%	1,450	+11.042%
2019-08-22	10.0200	10.0500	10.0200	10.0300	-0.199%	3,750	+10.821%
2019-08-21	10.0200	10.0700	10.0200	10.0500	+0.500%	23,837	+10.600%
2019-08-20	9.9400	10.1400	9.9400	10.0000	-0.794%	11,490	+11.153%
2019-08-19	9.9300	10.1400	9.9300	10.0800	+1.307%	807	+10.271%
2019-08-16	9.9200	10.0900	9.9200	9.9500	0.000%	3,110	+11.712%
2019-08-15	9.9500	9.9500	9.9500	9.9500	0.000%	1,678	+11.712%
2019-08-14	9.9500	10.1500	9.9500	9.9500	0.000%	3,926	+11.712%
2019-08-13	9.9500	10.1300	9.9500	9.9500	0.000%	2,003	+11.712%
2019-08-12	9.9100	10.0400	9.9100	9.9500	0.000%	13,801	+11.712%
2019-08-09	9.9500	9.9600	9.9500	9.9500	0.000%	928	+11.712%
2019-08-08	10.0900	10.1700	9.9500	9.9500	-0.100%	3,052	+11.712%
2019-08-07	10.0300	10.0300	9.9100	9.9600	-0.599%	29,105	+11.599%
2019-08-06	10.0200	10.0700	10.0200	10.0200	-0.100%	1,990	+10.931%
2019-08-05	10.1600	10.1600	10.0300	10.0300	-0.298%	664	+10.821%
2019-08-02	10.0600	10.0900	10.0600	10.0600	0.000%	1,176	+10.490%
2019-08-01	10.2000	10.2300	10.0600	10.0600	+0.100%	3,582	+10.490%
2019-07-31	10.2400	10.2400	10.0500	10.0500	+0.299%	3,086	+10.600%
2019-07-30	10.2300	10.2300	10.0200	10.0200	+0.200%	757	+10.931%
2019-07-29	9.9600	10.2000	9.9600	10.0000	+0.503%	2,698	+11.153%
2019-07-26	9.9600	10.0000	9.9500	9.9500	0.000%	4,847	+11.712%
2019-07-25	9.9500	9.9900	9.9500	9.9500	0.000%	5,440	+11.712%
2019-07-24	9.9500	9.9500	9.9500	9.9500	-0.201%	272	+11.712%
2019-07-23	9.9500	9.9700	9.9500	9.9700	+0.100%	354	+11.487%
2019-07-22	9.9800	9.9800	9.9500	9.9600	+0.201%	1,004	+11.599%
2019-07-19	9.9300	9.9400	9.9300	9.9400	+0.101%	12,940	+11.824%
2019-07-18	9.9500	9.9700	9.9300	9.9300	-0.201%	11,936	+11.937%
2019-07-17	9.9100	10.0000	9.9100	9.9500	-0.201%	21,763	+11.712%
2019-07-16	9.9700	10.0100	9.9100	9.9700	0.000%	46,251	+11.487%
2019-07-15	9.9600	9.9700	9.9600	9.9700	+0.100%	800	+11.487%
2019-07-12	10.0000	10.0700	9.9600	9.9600	-0.300%	6,251	+11.599%
2019-07-11	10.0900	10.0900	9.9900	9.9900	+0.301%	511	+11.264%
2019-07-10	9.9600	9.9700	9.9400	9.9600	+0.101%	17,941	+11.599%
2019-07-09	10.0100	10.0100	9.9400	9.9500	0.000%	1,369	+11.712%
2019-07-08	9.9400	9.9900	9.9400	9.9500	+0.302%	7,763	+11.712%
2019-07-05	9.9100	9.9400	9.9100	9.9200	-0.101%	6,217	+12.049%
2019-07-03	9.9500	9.9500	9.9300	9.9300	-0.201%	2,090	+11.937%
2019-07-02	9.9300	9.9500	9.9300	9.9500	0.000%	833	+11.712%
2019-07-01	9.9300	10.1000	9.9300	9.9500	+0.201%	862	+11.712%
2019-06-28	10.0200	10.1900	9.9300	9.9300	-1.390%	17,025	+11.937%
2019-06-27	10.0900	10.1900	9.9300	10.0700	0.000%	4,735	+10.380%
2019-06-26	9.9500	10.0700	9.9300	10.0700	-0.788%	1,736	+10.380%
2019-06-25	9.9300	10.1500	9.9300	10.1500	+0.895%	2,547	+9.510%
2019-06-24	9.9800	10.0600	9.9800	10.0600	+0.600%	568	+10.490%
2019-06-21	9.9200	10.0000	9.9200	10.0000	+0.200%	1,154	+11.153%
2019-06-20	9.9800	9.9800	9.9800	9.9800	-0.300%	1,077	+11.376%
2019-06-19	10.0000	10.0100	9.9900	10.0100	-0.793%	2,201	+11.042%
2019-06-17	9.9600	10.0900	9.9600	10.0900	+0.498%	5,642	+10.162%