Dark

CMTA
Clementia Pharmaceuticals Inc
stock NASDAQ

Inactive

Apr 17, 2019

26.35USD-0.114%(-0.03)716,706

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
2019-04-17	26.5100	26.6900	26.2800	26.3500	-0.114%	716,706	0.000%
2019-04-16	26.3000	26.5000	26.2500	26.3800	+0.228%	114,119	-0.114%
2019-04-15	26.7300	26.7300	26.1800	26.3200	-0.642%	594,214	+0.114%
2019-04-12	26.3740	26.5000	26.3500	26.4900	+0.341%	118,470	-0.529%
2019-04-11	26.5000	26.5500	26.2700	26.4000	-0.302%	588,186	-0.189%
2019-04-10	26.3400	26.5300	26.3400	26.4800	+0.761%	160,498	-0.491%
2019-04-09	26.0700	26.3400	26.0500	26.2800	+0.728%	53,015	+0.266%
2019-04-08	25.9600	26.3000	25.9300	26.0900	+0.539%	206,393	+0.997%
2019-04-05	26.0000	26.0150	25.8600	25.9500	-0.115%	125,067	+1.541%
2019-04-04	26.0100	26.0700	25.9000	25.9800	+0.077%	246,278	+1.424%
2019-04-03	26.1200	26.1500	25.9600	25.9600	-0.422%	43,355	+1.502%
2019-04-02	26.1500	26.1500	25.9500	26.0700	-0.153%	101,133	+1.074%
2019-04-01	26.1700	26.5850	26.0200	26.1100	+0.038%	33,626	+0.919%
2019-03-29	26.0500	26.3600	26.0000	26.1000	+0.385%	37,167	+0.958%
2019-03-28	26.0000	26.0000	25.9400	26.0000	+0.116%	25,696	+1.346%
2019-03-27	26.0500	26.0500	25.9200	25.9700	-0.038%	39,925	+1.463%
2019-03-26	25.9100	26.0000	25.9100	25.9800	+0.464%	42,828	+1.424%
2019-03-25	25.9900	26.0000	25.8600	25.8600	-0.538%	29,189	+1.895%
2019-03-22	25.8600	26.0900	25.8600	26.0000	+0.347%	148,905	+1.346%
2019-03-21	25.8100	26.0300	25.8100	25.9100	+0.077%	18,394	+1.698%
2019-03-20	25.8400	26.0100	25.7800	25.8900	+0.349%	26,927	+1.777%
2019-03-19	25.8100	25.8800	25.7500	25.8000	-0.116%	261,907	+2.132%
2019-03-18	25.9300	25.9300	25.8000	25.8300	-0.270%	231,778	+2.013%
2019-03-15	25.8450	25.9200	25.7900	25.9000	+0.349%	268,819	+1.737%
2019-03-14	25.8300	25.9500	25.7800	25.8100	-0.116%	144,775	+2.092%
2019-03-13	25.9800	26.2250	25.7800	25.8400	-0.039%	96,741	+1.974%
2019-03-12	26.0300	26.0500	25.7700	25.8500	-0.270%	126,750	+1.934%
2019-03-11	26.0200	26.0900	25.8000	25.9200	+0.387%	87,702	+1.659%
2019-03-08	26.2000	26.3500	25.7700	25.8200	-1.337%	179,361	+2.053%
2019-03-07	25.8100	26.3700	25.8100	26.1700	+1.513%	74,785	+0.688%
2019-03-06	26.2000	26.5700	25.7100	25.7800	-1.415%	249,013	+2.211%
2019-03-05	25.7000	26.2000	25.6100	26.1500	+1.553%	714,328	+0.765%
2019-03-04	25.9000	25.9600	25.6800	25.7500	-0.039%	360,263	+2.330%
2019-03-01	25.9200	26.0000	25.6973	25.7600	-0.271%	645,001	+2.290%
2019-02-28	25.8500	26.0100	25.7300	25.8300	-0.270%	703,326	+2.013%
2019-02-27	25.7500	26.0000	25.7500	25.9000	+0.116%	759,627	+1.737%
2019-02-26	25.9400	26.0300	25.6200	25.8700	-0.729%	1,807,312	+1.855%
2019-02-25	26.1000	26.3600	25.8200	26.0600	+74.431%	3,510,829	+1.113%
2019-02-22	14.8700	15.1400	14.8700	14.9400	+0.403%	12,098	+76.372%
2019-02-21	14.7600	15.3200	14.7600	14.8800	-0.800%	87,246	+77.083%
2019-02-20	14.9300	15.3100	14.4318	15.0000	+1.010%	61,396	+75.667%
2019-02-19	14.6800	15.0000	14.2782	14.8500	+1.227%	29,891	+77.441%
2019-02-15	14.3421	14.9500	14.3000	14.6700	+4.786%	167,932	+79.618%
2019-02-14	13.8371	14.2500	13.8371	14.0000	+0.071%	29,520	+88.214%
2019-02-13	14.0250	14.4000	13.8600	13.9900	-0.071%	16,283	+88.349%
2019-02-12	13.6900	14.1300	13.5165	14.0000	+1.449%	90,896	+88.214%
2019-02-11	14.5000	14.5000	13.6600	13.8000	+1.770%	78,267	+90.942%
2019-02-08	13.9622	13.9622	13.1101	13.5600	+2.340%	42,282	+94.322%
2019-02-07	13.6100	13.8525	13.2500	13.2500	-2.574%	6,018	+98.868%
2019-02-06	13.8900	13.9800	13.5200	13.6000	-2.017%	15,100	+93.750%
2019-02-05	14.9474	14.9474	13.6925	13.8800	-1.420%	8,242	+89.841%
2019-02-04	13.7000	14.7500	13.6200	14.0800	+2.849%	32,988	+87.145%
2019-02-01	13.5600	13.7500	13.1500	13.6900	+0.736%	37,394	+92.476%
2019-01-31	13.6300	13.8400	13.1900	13.5900	+0.369%	22,009	+93.893%
2019-01-30	13.9400	13.9400	12.7100	13.5400	-1.599%	20,042	+94.609%
2019-01-29	12.9000	13.7800	12.9000	13.7600	+5.846%	12,806	+91.497%
2019-01-28	12.6300	13.5950	12.1800	13.0000	+0.619%	20,639	+102.692%
2019-01-25	13.3200	13.3981	12.8500	12.9200	-3.148%	19,243	+103.947%
2019-01-24	13.8400	14.0000	12.6300	13.3400	-2.840%	14,708	+97.526%
2019-01-23	13.7500	13.7500	13.2300	13.7300	+2.924%	20,099	+91.916%
2019-01-22	13.9350	13.9350	13.1655	13.3400	-1.258%	4,834	+97.526%
2019-01-18	14.2700	14.7695	13.0200	13.5100	-2.876%	34,115	+95.041%
2019-01-17	14.0500	14.0600	13.4800	13.9100	+0.144%	32,168	+89.432%
2019-01-16	13.4400	14.0000	13.0600	13.8900	+6.112%	45,149	+89.705%
2019-01-15	13.3800	14.0131	12.7800	13.0900	-0.532%	8,002	+101.299%
2019-01-14	13.8800	14.3800	12.8850	13.1600	-6.931%	42,873	+100.228%
2019-01-11	13.6200	14.3500	12.8250	14.1400	+2.538%	73,787	+86.351%
2019-01-10	13.8800	13.9500	13.1800	13.7900	0.000%	59,772	+91.080%
2019-01-09	13.3000	13.7900	13.3000	13.7900	+5.107%	48,202	+91.080%
2019-01-08	13.1400	13.8000	13.0200	13.1200	+1.079%	50,079	+100.838%
2019-01-07	12.6500	13.9150	12.0500	12.9800	+3.262%	50,558	+103.005%
2019-01-04	11.6600	12.8800	11.6600	12.5700	+7.990%	29,300	+109.626%
2019-01-03	12.7000	13.4900	11.4200	11.6400	-7.984%	76,240	+126.375%
2019-01-02	11.4300	12.8800	11.4300	12.6500	+7.568%	18,337	+108.300%
2018-12-31	11.5300	11.9500	10.9700	11.7600	+1.730%	29,442	+124.065%
2018-12-28	11.2800	11.9350	11.1200	11.5600	+3.214%	48,026	+127.941%
2018-12-27	11.7100	11.9410	11.0000	11.2000	-5.724%	50,026	+135.268%
2018-12-26	11.6300	12.0500	10.8800	11.8800	+2.946%	46,999	+121.801%
2018-12-24	12.6200	12.6200	11.4400	11.5400	-9.844%	38,457	+128.336%
2018-12-21	11.9400	14.0600	11.9300	12.8000	+6.756%	180,060	+105.859%
2018-12-20	11.6700	12.1450	11.3440	11.9900	0.000%	114,643	+119.766%
2018-12-19	12.0900	12.5000	11.4600	11.9900	-0.498%	99,768	+119.766%
2018-12-18	11.4400	12.3300	11.0100	12.0500	+4.510%	85,726	+118.672%
2018-12-17	11.0900	11.6027	10.7600	11.5300	+1.140%	46,489	+128.534%
2018-12-14	11.7500	12.0200	11.4000	11.4000	-3.635%	29,431	+131.140%
2018-12-13	11.7500	12.0500	11.6000	11.8300	+0.085%	69,554	+122.739%
2018-12-12	12.1000	12.9300	11.7600	11.8200	-2.636%	68,575	+122.927%
2018-12-11	11.7100	12.9300	11.5583	12.1400	+3.761%	53,892	+117.051%
2018-12-10	11.8400	12.1200	11.5000	11.7000	-0.595%	59,283	+125.214%
2018-12-07	12.4500	12.7850	11.5300	11.7700	-5.689%	43,039	+123.874%
2018-12-06	13.4900	13.4900	12.3900	12.4800	-8.100%	38,334	+111.138%
2018-12-04	14.2700	14.7500	13.4600	13.5800	-4.164%	92,701	+94.035%
2018-12-03	13.9600	14.6997	13.9000	14.1700	+1.504%	55,870	+85.956%
2018-11-30	14.0000	14.5624	13.5801	13.9600	-1.897%	29,620	+88.754%
2018-11-29	14.2800	14.4600	13.5800	14.2300	-0.350%	79,980	+85.172%
2018-11-28	14.5700	14.6600	14.2600	14.2800	-2.459%	46,552	+84.524%
2018-11-27	14.9500	15.5349	14.3150	14.6400	-2.270%	60,263	+79.986%
2018-11-26	15.2000	15.9600	14.8100	14.9800	-1.770%	46,408	+75.901%
2018-11-23	14.9900	15.6700	14.5000	15.2500	+0.660%	32,558	+72.787%
2018-11-21	14.5600	16.0100	14.5600	15.1500	+4.627%	63,201	+73.927%
2018-11-20	14.8700	15.3400	14.3826	14.4800	-3.338%	129,724	+81.975%
2018-11-19	15.5300	16.5000	14.2100	14.9800	-4.525%	170,659	+75.901%
2018-11-16	15.0400	16.3800	14.5400	15.6900	+3.292%	74,971	+67.941%
2018-11-15	14.9500	15.3000	14.4200	15.1900	+2.913%	47,051	+73.469%
2018-11-14	14.3200	15.2650	13.5506	14.7600	+1.793%	87,204	+78.523%
2018-11-13	13.4800	14.7900	13.3000	14.5000	+6.932%	118,208	+81.724%
2018-11-12	14.2500	15.0595	13.4100	13.5600	-5.702%	66,200	+94.322%
2018-11-09	14.0500	15.0600	13.9518	14.3800	+2.714%	89,464	+83.241%
2018-11-08	13.1500	14.2200	12.7200	14.0000	+4.400%	31,632	+88.214%
2018-11-07	12.1800	13.9900	12.1800	13.4100	+3.154%	86,317	+96.495%
2018-11-06	13.4600	14.0000	13.0000	13.0000	-2.985%	123,875	+102.692%
2018-11-05	13.3000	14.0400	12.7000	13.4000	+0.450%	158,299	+96.642%
2018-11-02	14.0900	14.9000	13.2500	13.3400	-5.188%	253,478	+97.526%
2018-11-01	12.9200	14.5000	12.9200	14.0700	+8.231%	235,813	+87.278%
2018-10-31	13.0800	13.0900	12.0000	13.0000	-1.291%	169,912	+102.692%
2018-10-30	13.8500	14.4900	11.9700	13.1700	-4.565%	838,831	+100.076%
2018-10-29	14.0000	15.0000	13.4229	13.8000	-1.639%	36,177	+90.942%
2018-10-26	13.0100	15.1500	12.4100	14.0300	+6.368%	92,450	+87.812%
2018-10-25	14.7900	14.9500	12.8000	13.1900	-9.034%	377,457	+99.773%
2018-10-24	14.6600	19.5800	14.1000	14.5000	+40.232%	795,287	+81.724%
2018-10-23	9.8900	10.3400	9.6000	10.3400	+6.269%	241,362	+154.836%
2018-10-22	9.4100	9.7900	9.3000	9.7300	+1.354%	45,940	+170.812%
2018-10-19	9.6500	9.9855	9.3350	9.6000	-0.826%	30,888	+174.479%
2018-10-18	9.9400	10.6900	9.5100	9.6800	-1.925%	7,765	+172.211%
2018-10-17	9.2800	10.3616	9.2800	9.8700	+7.166%	11,531	+166.971%
2018-10-16	9.2900	9.7000	9.0700	9.2100	-0.968%	55,726	+186.102%
2018-10-15	9.8300	10.0435	9.1800	9.3000	-5.102%	28,651	+183.333%
2018-10-12	9.8100	10.2225	9.7600	9.8000	+1.449%	5,328	+168.878%
2018-10-11	9.8600	10.1500	9.6000	9.6600	-3.497%	41,457	+172.774%
2018-10-10	10.1800	10.4600	9.5800	10.0100	-0.940%	37,258	+163.237%
2018-10-09	9.9900	10.3100	9.5000	10.1050	+1.660%	39,729	+160.762%
2018-10-08	10.6200	10.6200	9.9400	9.9400	-7.449%	10,039	+165.091%
2018-10-05	10.6500	10.8800	10.3900	10.7400	+2.286%	66,107	+145.345%
2018-10-04	10.8500	11.2450	10.2800	10.5000	-4.022%	60,553	+150.952%
2018-10-03	10.9800	11.3475	10.6500	10.9400	-0.182%	12,015	+140.859%
2018-10-02	11.1600	11.4747	10.7500	10.9600	-2.055%	26,520	+140.420%
2018-10-01	12.0800	12.0800	10.9400	11.1900	+0.359%	46,323	+135.478%
2018-09-28	12.4300	12.4300	10.5100	11.1500	-10.800%	58,246	+136.323%
2018-09-27	12.4800	12.5000	12.2000	12.5000	-0.794%	19,107	+110.800%
2018-09-26	12.0000	12.8400	11.0710	12.6000	+2.107%	562,067	+109.127%
2018-09-25	12.2400	12.3500	11.8500	12.3400	+1.815%	59,921	+113.533%
2018-09-24	11.3700	12.1300	11.3200	12.1200	+9.485%	87,228	+117.409%
2018-09-21	11.1000	11.2000	10.7500	11.0700	-0.628%	23,435	+138.031%
2018-09-20	11.0000	11.3100	10.8836	11.1400	+2.249%	28,632	+136.535%
2018-09-19	10.5500	11.4100	10.5500	10.8950	+3.861%	29,856	+141.854%
2018-09-18	10.0100	10.5800	10.0000	10.4900	+4.900%	40,459	+151.192%
2018-09-17	9.8900	10.2500	9.8900	10.0000	+0.806%	28,601	+163.500%
2018-09-14	9.9000	10.4000	9.8100	9.9200	+0.813%	48,680	+165.625%
2018-09-13	9.8900	10.2050	9.6000	9.8400	+0.716%	30,200	+167.785%
2018-09-12	9.6300	10.1400	9.2025	9.7700	+0.618%	91,873	+169.703%
2018-09-11	10.0300	10.4600	9.6500	9.7100	-3.190%	30,356	+171.370%
2018-09-10	10.2200	10.4100	10.0000	10.0300	-2.051%	59,376	+162.712%
2018-09-07	12.3800	12.4168	10.1514	10.2400	-15.789%	142,757	+157.324%
2018-09-06	10.1200	12.2800	9.8700	12.1600	+20.277%	353,011	+116.694%
2018-09-05	9.7700	10.1950	9.6200	10.1100	+3.586%	78,095	+160.633%
2018-09-04	9.5800	10.1450	9.4700	9.7600	+1.879%	52,480	+169.980%
2018-08-31	9.6700	9.7700	9.5600	9.5800	-1.339%	27,830	+175.052%
2018-08-30	9.7100	10.0000	9.5700	9.7100	+0.103%	8,989	+171.370%
2018-08-29	10.1800	10.2000	9.4700	9.7000	-5.273%	61,719	+171.649%
2018-08-28	9.8700	10.2400	9.5100	10.2400	+4.811%	58,998	+157.324%
2018-08-27	9.6300	9.9550	9.4000	9.7700	+2.950%	63,816	+169.703%
2018-08-24	10.1300	10.1300	9.0800	9.4900	-4.623%	101,757	+177.661%
2018-08-23	10.2400	10.4500	9.6400	9.9500	-2.451%	105,134	+164.824%
2018-08-22	9.8700	10.2300	9.6052	10.2000	+4.615%	96,025	+158.333%
2018-08-21	9.7200	10.1700	9.5000	9.7500	+2.524%	70,122	+170.256%
2018-08-20	9.6700	10.1026	9.3000	9.5100	-2.561%	117,906	+177.077%
2018-08-17	9.8000	9.8400	9.0100	9.7600	-1.215%	84,168	+169.980%
2018-08-16	8.7500	10.1600	8.7000	9.8800	+16.785%	90,076	+166.700%
2018-08-15	8.6500	8.6500	8.1100	8.4600	-3.093%	67,650	+211.466%
2018-08-14	8.7300	9.1500	8.3500	8.7300	+0.345%	27,528	+201.833%
2018-08-13	9.0400	9.0400	8.5900	8.7000	-3.333%	36,390	+202.874%
2018-08-10	8.8300	9.1100	8.5800	9.0000	+1.237%	61,401	+192.778%
2018-08-09	8.5000	9.2300	8.4700	8.8900	+3.734%	77,904	+196.400%
2018-08-08	8.6600	8.8800	8.3900	8.5700	-0.465%	67,550	+207.468%
2018-08-07	8.4700	9.0500	8.1001	8.6100	+1.175%	62,075	+206.039%
2018-08-06	9.7100	9.7100	8.3800	8.5100	-13.428%	86,004	+209.636%
2018-08-03	10.1000	10.6400	9.6500	9.8300	-3.533%	18,986	+168.057%
2018-08-02	10.3700	10.5400	9.8400	10.1900	+1.292%	61,086	+158.587%
2018-08-01	10.3900	10.6100	9.6900	10.0600	-0.691%	82,940	+161.928%
2018-07-31	10.2000	10.3000	9.8001	10.1300	+1.300%	56,178	+160.118%
2018-07-30	11.1500	11.3290	10.0000	10.0000	-11.348%	52,212	+163.500%
2018-07-27	11.3500	11.7200	11.0000	11.2800	-0.617%	69,066	+133.599%
2018-07-26	10.8600	11.5800	10.2400	11.3500	+3.843%	84,620	+132.159%
2018-07-25	11.5800	11.6300	10.7200	10.9300	-5.695%	38,184	+141.080%
2018-07-24	11.2400	11.5900	11.1700	11.5900	+2.657%	49,708	+127.351%
2018-07-23	10.9800	11.4100	10.9300	11.2900	+3.578%	31,479	+133.392%
2018-07-20	10.7600	11.0100	10.5800	10.9000	+1.964%	99,292	+141.743%
2018-07-19	11.1700	11.1700	10.4200	10.6900	-5.062%	255,986	+146.492%
2018-07-18	10.4000	11.5100	9.5900	11.2600	+8.165%	131,388	+134.014%
2018-07-17	10.7200	11.1360	9.0000	10.4100	-2.801%	260,754	+153.122%
2018-07-16	12.6300	12.6300	10.7100	10.7100	-14.593%	129,554	+146.032%
2018-07-13	12.1000	12.8300	11.8866	12.5400	+3.125%	191,886	+110.128%
2018-07-12	11.9800	12.2100	11.9200	12.1600	+2.530%	48,135	+116.694%
2018-07-11	12.3000	12.3000	11.7800	11.8600	-3.499%	173,989	+122.175%
2018-07-10	12.0900	12.5200	12.0500	12.2900	+2.246%	91,108	+114.402%
2018-07-09	12.1600	12.4882	11.8100	12.0200	-1.878%	99,849	+119.218%
2018-07-06	12.0650	12.7900	12.0650	12.2500	+2.083%	293,219	+115.102%
2018-07-05	12.2200	12.6700	11.1250	12.0000	-1.194%	215,806	+119.583%
2018-07-03	12.2400	12.6100	11.8000	12.1450	-1.099%	167,121	+116.962%
2018-07-02	13.2800	13.5800	12.1550	12.2800	-6.687%	131,906	+114.577%
2018-06-29	13.8400	14.0000	13.0100	13.1600	-4.221%	176,696	+100.228%
2018-06-28	13.8900	14.4900	13.2800	13.7400	-1.787%	153,312	+91.776%
2018-06-27	14.5100	14.6904	13.8400	13.9900	-3.981%	61,704	+88.349%
2018-06-26	14.7400	14.9800	14.2905	14.5700	+1.888%	64,696	+80.851%
2018-06-25	15.5100	15.6700	14.0400	14.3000	-8.451%	135,260	+84.266%
2018-06-22	14.3200	16.0000	14.3200	15.6200	+8.397%	249,600	+68.694%
2018-06-21	15.8900	15.8900	14.1200	14.4100	-9.938%	268,126	+82.859%
2018-06-20	13.9100	16.3100	13.9100	16.0000	+13.074%	57,398	+64.688%
2018-06-19	13.9600	14.9200	13.7313	14.1500	+0.355%	84,512	+86.219%
2018-06-18	14.1500	14.2700	13.5400	14.1000	+0.284%	72,039	+86.879%
2018-06-15	14.1900	14.6800	13.7800	14.0600	-0.916%	97,023	+87.411%
2018-06-14	14.1600	14.4000	13.7800	14.1900	-0.421%	23,219	+85.694%
2018-06-13	14.2500	14.3700	14.0401	14.2500	+0.352%	19,543	+84.912%
2018-06-12	13.8035	14.4713	13.8035	14.2000	+2.824%	170,137	+85.563%
2018-06-11	14.1400	14.1400	13.2800	13.8100	-1.357%	94,199	+90.804%
2018-06-08	14.1900	14.6300	13.1800	14.0000	-0.709%	87,008	+88.214%
2018-06-07	14.1493	14.3490	13.5105	14.1000	-0.071%	86,976	+86.879%
2018-06-06	14.1100	14.5600	14.1000	14.1100	+0.356%	37,005	+86.747%
2018-06-05	14.2500	14.6700	13.9100	14.0600	+1.078%	65,654	+87.411%
2018-06-04	14.3400	14.6500	13.4400	13.9100	-2.999%	56,932	+89.432%
2018-06-01	14.2600	14.8500	13.8711	14.3400	+1.200%	138,736	+83.752%
2018-05-31	14.4000	14.8300	13.8100	14.1700	-3.012%	85,141	+85.956%
2018-05-30	15.6400	15.6800	14.4200	14.6100	-2.730%	194,295	+80.356%
2018-05-29	15.3900	15.4962	14.3600	15.0200	-1.637%	165,661	+75.433%
2018-05-25	14.9700	15.4500	14.9700	15.2700	+1.529%	51,187	+72.561%
2018-05-24	15.0000	15.5000	14.7000	15.0400	+0.602%	161,720	+75.199%
2018-05-23	18.5000	19.2300	14.3900	14.9500	-20.879%	270,943	+76.254%
2018-05-22	18.7500	19.0732	18.0601	18.8950	+0.827%	45,227	+39.455%
2018-05-21	18.4600	18.7400	17.4600	18.7400	+2.237%	34,887	+40.608%
2018-05-18	18.0000	18.7139	17.9400	18.3300	+0.438%	15,451	+43.753%
2018-05-17	17.5800	18.7874	17.5800	18.2500	-3.694%	12,505	+44.384%
2018-05-16	18.0000	18.9600	17.7800	18.9500	+3.893%	27,277	+39.050%
2018-05-15	17.8200	18.5500	17.7450	18.2400	+2.472%	23,152	+44.463%
2018-05-14	18.1200	19.0000	17.5750	17.8000	-1.657%	35,337	+48.034%
2018-05-11	18.2900	18.2900	17.0400	18.1000	-0.330%	43,115	+45.580%
2018-05-10	18.2900	18.4200	17.5600	18.1600	-1.732%	24,933	+45.099%
2018-05-09	17.0100	19.0000	16.9000	18.4800	+6.636%	42,510	+42.587%
2018-05-08	17.1200	17.4000	16.7745	17.3300	+1.941%	21,230	+52.048%
2018-05-07	16.7500	17.4300	16.7210	17.0000	+0.711%	14,870	+55.000%
2018-05-04	17.1250	17.8880	16.6500	16.8800	-3.982%	27,321	+56.102%
2018-05-03	17.0600	17.6100	16.5200	17.5800	+4.518%	32,074	+49.886%
2018-05-02	17.3000	17.8462	16.6242	16.8200	-1.465%	23,001	+56.659%
2018-05-01	16.3900	17.6400	16.3900	17.0700	+4.917%	45,377	+54.364%
2018-04-30	18.1900	18.2000	16.2700	16.2700	-10.259%	60,293	+61.955%
2018-04-27	17.1700	18.4200	16.9000	18.1300	+6.334%	9,945	+45.339%
2018-04-26	16.9000	19.3899	16.8100	17.0500	+1.007%	38,287	+54.545%
2018-04-25	17.2300	18.6200	16.5000	16.8800	-2.709%	25,940	+56.102%
2018-04-24	19.2200	19.2500	17.3350	17.3500	-10.889%	36,489	+51.873%
2018-04-23	17.8500	19.4800	17.8150	19.4700	+10.437%	37,622	+35.336%
2018-04-20	18.4100	18.9612	16.5205	17.6300	-9.311%	35,142	+49.461%
2018-04-19	18.5000	19.5000	17.3000	19.4400	+5.652%	41,389	+35.545%
2018-04-18	17.0608	18.9588	16.3500	18.4000	+12.883%	149,311	+43.207%
2018-04-17	15.8200	16.4000	15.8100	16.3000	+2.194%	7,450	+61.656%
2018-04-16	15.9000	16.7900	15.5500	15.9500	+2.244%	57,151	+65.204%
2018-04-13	16.0500	16.3000	15.5000	15.6000	-0.763%	27,849	+68.910%
2018-04-12	16.5700	16.5700	15.4400	15.7200	-1.442%	20,752	+67.621%
2018-04-11	16.3600	16.4100	15.6500	15.9500	-3.098%	23,694	+65.204%
2018-04-10	16.2700	16.7350	15.8600	16.4600	+0.427%	18,140	+60.085%
2018-04-09	17.7100	17.9099	16.0000	16.3900	-6.716%	33,854	+60.769%
2018-04-06	18.6000	18.6000	17.1900	17.5700	-2.875%	22,726	+49.972%
2018-04-05	18.2865	19.4900	17.7100	18.0900	-3.725%	58,544	+45.661%
2018-04-04	17.9803	19.0850	17.4000	18.7900	+5.503%	41,211	+40.234%
2018-04-03	16.1150	18.3500	16.1150	17.8100	+6.519%	51,667	+47.951%
2018-04-02	15.0500	16.9200	15.0100	16.7200	+10.363%	37,667	+57.596%
2018-03-29	16.3600	17.0800	15.1500	15.1500	-4.717%	35,880	+73.927%
2018-03-28	16.6500	17.4800	15.7601	15.9000	-3.578%	19,905	+65.723%
2018-03-27	16.6600	17.3500	16.4700	16.4900	-3.904%	15,521	+59.794%
2018-03-26	17.1200	17.9900	17.0355	17.1600	+0.527%	18,221	+53.555%
2018-03-23	17.1600	17.5000	16.5100	17.0700	0.000%	52,803	+54.364%
2018-03-22	17.3700	17.5000	16.2600	17.0700	+1.126%	89,408	+54.364%
2018-03-21	17.1400	17.5000	16.6810	16.8800	-2.202%	21,918	+56.102%
2018-03-20	17.1000	18.0700	17.0600	17.2600	-2.979%	41,260	+52.665%
2018-03-19	18.1182	18.1200	17.0500	17.7900	-2.414%	19,524	+48.117%
2018-03-16	18.6400	18.6400	17.2000	18.2300	-1.989%	16,774	+44.542%
2018-03-15	18.5800	18.9900	17.5801	18.6000	+0.758%	51,384	+41.667%
2018-03-14	17.9500	18.9800	17.7500	18.4600	+4.000%	107,360	+42.741%
2018-03-13	17.4700	18.4499	17.4700	17.7500	+2.424%	96,683	+48.451%
2018-03-12	17.2700	17.6500	16.9999	17.3300	+1.642%	24,417	+52.048%
2018-03-09	17.4686	18.9100	16.6300	17.0500	-4.908%	82,235	+54.545%
2018-03-08	17.3000	18.3000	16.7500	17.9300	+3.942%	58,222	+46.960%
2018-03-07	18.0500	18.3700	17.1900	17.2500	-4.959%	131,874	+52.754%
2018-03-06	18.5400	18.5400	17.8000	18.1500	-1.251%	20,244	+45.179%
2018-03-05	17.7100	19.0000	17.3600	18.3800	+5.450%	69,101	+43.362%
2018-03-02	16.7200	17.8999	16.5901	17.4300	+2.771%	84,889	+51.176%
2018-03-01	15.6600	17.4700	15.3316	16.9600	+6.399%	150,692	+55.366%
2018-02-28	14.1500	16.0500	13.8769	15.9400	+11.781%	102,605	+65.307%
2018-02-27	13.6000	14.4700	13.2900	14.2600	+3.333%	32,845	+84.783%
2018-02-26	13.1300	13.8900	13.1300	13.8000	+4.308%	116,014	+90.942%
2018-02-23	13.8300	13.9400	13.1400	13.2300	-5.025%	105,439	+99.169%
2018-02-22	13.5500	14.5100	13.5500	13.9300	+3.185%	118,702	+89.160%
2018-02-21	12.3800	13.7500	12.3800	13.5000	+9.756%	195,561	+95.185%
2018-02-20	12.0000	12.7200	12.0000	12.3000	+3.188%	37,109	+114.228%
2018-02-16	12.1450	12.4645	11.9000	11.9200	+0.168%	21,126	+121.057%
2018-02-15	12.3000	12.7302	11.7200	11.9000	-2.539%	192,409	+121.429%
2018-02-14	13.0650	13.5403	11.7666	12.2100	-8.126%	211,131	+115.807%
2018-02-13	13.1800	14.2603	12.7600	13.2900	+0.491%	122,334	+98.269%
2018-02-12	13.6900	13.7500	12.8600	13.2250	-2.686%	67,680	+99.244%
2018-02-09	14.1090	14.7500	13.2700	13.5900	-9.400%	64,426	+93.893%
2018-02-08	15.6100	16.6200	14.3600	15.0000	-4.641%	128,755	+75.667%
2018-02-07	15.9254	16.1695	15.6100	15.7300	-1.688%	94,036	+67.514%
2018-02-06	15.9500	16.9400	15.8400	16.0000	+1.266%	38,728	+64.688%
2018-02-05	16.1000	16.3500	15.7500	15.8000	-1.680%	291,978	+66.772%
2018-02-02	16.0200	16.4000	16.0000	16.0700	+0.438%	14,276	+63.970%
2018-02-01	16.5000	16.5300	15.7500	16.0000	-0.062%	47,251	+64.688%
2018-01-31	16.2800	16.9076	15.8000	16.0100	-0.805%	378,245	+64.585%
2018-01-30	18.0500	18.0500	16.1400	16.1400	-11.367%	185,408	+63.259%
2018-01-29	18.0100	18.7400	17.9100	18.2100	+1.846%	155,662	+44.701%
2018-01-26	18.8250	18.8400	17.6350	17.8800	-1.866%	36,665	+47.371%
2018-01-25	18.1400	18.9480	17.7300	18.2200	+1.391%	28,168	+44.621%
2018-01-24	17.7400	18.8000	17.0250	17.9700	+2.044%	30,560	+46.633%
2018-01-23	18.2200	18.2200	17.5700	17.6100	+0.629%	11,164	+49.631%
2018-01-22	18.0000	18.5300	17.1500	17.5000	+0.661%	29,132	+50.571%
2018-01-19	16.8543	18.2600	16.7500	17.3850	+1.667%	46,697	+51.567%
2018-01-18	16.9200	17.1000	16.6200	17.1000	+2.950%	22,794	+54.094%
2018-01-17	17.0700	17.1299	16.5300	16.6100	-0.060%	21,504	+58.639%
2018-01-16	17.1100	17.1300	16.5100	16.6200	-0.658%	19,702	+58.544%
2018-01-12	16.2500	17.4900	16.2500	16.7300	+1.210%	19,449	+57.501%
2018-01-11	16.4100	16.8800	15.8300	16.5300	+1.225%	51,265	+59.407%
2018-01-10	16.3561	16.4690	15.7000	16.3300	+1.745%	26,507	+61.359%
2018-01-09	16.5700	16.5700	15.5600	16.0500	-2.550%	30,906	+64.174%
2018-01-08	16.7500	17.2100	16.2000	16.4700	-2.429%	20,529	+59.988%
2018-01-05	17.8000	17.8000	16.8800	16.8800	-3.927%	76,402	+56.102%
2018-01-04	17.5400	18.5750	17.5400	17.5700	-0.284%	89,638	+49.972%
2018-01-03	19.1700	19.1900	16.9100	17.6200	-7.361%	148,021	+49.546%
2018-01-02	18.8200	19.1100	18.6800	19.0200	+0.211%	15,140	+38.538%
2017-12-29	19.3400	19.6200	18.9700	18.9800	-4.286%	60,278	+38.830%
2017-12-28	19.8500	19.8500	19.0600	19.8300	+1.692%	88,415	+32.879%
2017-12-27	20.0100	20.0100	19.2500	19.5000	-1.416%	108,202	+35.128%
2017-12-26	19.8400	20.1500	19.4100	19.7800	-1.199%	91,672	+33.215%
2017-12-22	18.1450	20.0750	17.7750	20.0200	+8.627%	41,714	+31.618%
2017-12-21	18.0687	18.4800	17.7300	18.4300	+1.375%	34,641	+42.973%
2017-12-20	18.2400	18.2800	17.7600	18.1800	+0.720%	14,756	+44.939%
2017-12-19	17.1463	18.4300	17.1463	18.0500	+2.324%	36,298	+45.983%
2017-12-18	17.2400	17.9900	16.8346	17.6400	-1.397%	46,730	+49.376%
2017-12-15	17.1100	18.0000	16.5600	17.8900	+7.254%	79,623	+47.289%
2017-12-14	16.7000	17.0400	16.4380	16.6800	+0.664%	40,659	+57.974%
2017-12-13	16.3500	17.1400	16.0800	16.5700	+2.983%	124,299	+59.022%
2017-12-12	15.7000	16.7540	15.7000	16.0900	+0.500%	39,983	+63.766%
2017-12-11	16.6300	16.9800	16.0000	16.0100	-4.532%	51,479	+64.585%
2017-12-08	16.4508	16.9800	16.1206	16.7700	-0.357%	27,731	+57.126%
2017-12-07	16.6900	16.8800	16.2800	16.8300	+1.081%	20,604	+56.566%
2017-12-06	16.2600	16.6500	16.0000	16.6500	+0.422%	33,362	+58.258%
2017-12-05	16.0001	16.6200	15.8850	16.5800	+3.625%	48,481	+58.926%
2017-12-04	16.2000	16.2000	15.8000	16.0000	-1.961%	22,711	+64.688%
2017-12-01	15.9040	16.6700	15.7500	16.3200	+2.706%	9,968	+61.458%
2017-11-30	15.8000	16.4100	15.1400	15.8900	+0.379%	35,748	+65.828%
2017-11-29	16.2000	16.4007	15.6000	15.8300	-2.704%	25,631	+66.456%
2017-11-28	16.2700	16.5400	15.7400	16.2700	-1.513%	16,649	+61.955%
2017-11-27	16.2500	16.5200	16.2500	16.5200	+1.599%	8,510	+59.504%
2017-11-24	16.5000	16.6690	16.2500	16.2600	-1.035%	3,965	+62.054%
2017-11-22	16.5000	16.7400	16.0400	16.4300	-2.493%	33,897	+60.377%
2017-11-21	16.2850	16.8500	16.1100	16.8500	+2.121%	20,282	+56.380%
2017-11-20	16.2000	16.9100	15.7300	16.5000	+0.917%	141,908	+59.697%
2017-11-17	16.3500	16.6500	16.1011	16.3500	-0.909%	26,198	+61.162%
2017-11-16	16.8700	16.9167	16.1400	16.5000	-2.193%	75,261	+59.697%
2017-11-15	17.1000	17.1000	16.4350	16.8700	-1.114%	47,502	+56.194%
2017-11-14	16.3900	17.0900	16.0700	17.0600	+3.898%	59,926	+54.455%
2017-11-13	16.3600	17.0000	16.3600	16.4200	-3.412%	24,653	+60.475%
2017-11-10	16.2800	17.0000	16.2100	17.0000	+2.999%	15,524	+55.000%
2017-11-09	16.2600	17.2000	16.0800	16.5050	+0.334%	45,466	+59.649%
2017-11-08	16.8200	17.0500	16.0400	16.4500	-2.605%	103,425	+60.182%
2017-11-07	16.9600	17.1600	16.2750	16.8900	-1.228%	104,747	+56.009%
2017-11-06	16.7600	17.1900	16.0200	17.1000	+1.183%	94,198	+54.094%
2017-11-03	16.4200	16.9800	16.0800	16.9000	+3.808%	104,372	+55.917%
2017-11-02	16.2000	16.5700	16.0300	16.2800	0.000%	73,831	+61.855%
2017-11-01	16.1800	16.4800	16.0100	16.2800	+1.623%	42,016	+61.855%
2017-10-31	16.2200	16.4200	16.0100	16.0200	-1.233%	9,923	+64.482%
2017-10-30	15.9500	16.3300	15.8110	16.2200	+0.683%	210,199	+62.454%
2017-10-27	16.2400	16.2600	15.6300	16.1100	+0.687%	17,066	+63.563%
2017-10-26	16.0900	16.2973	15.9200	16.0000	-0.929%	26,684	+64.688%