Dark

CTRP
Ctrip.com International
stock NASDAQ

Inactive

Nov 4, 2019

34.93USD+3.374%(+1.14)6,825,292

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
2019-11-04	34.1000	35.2400	34.1000	34.9300	+3.374%	6,825,292	0.000%
2019-11-01	33.5500	33.8600	32.9900	33.7900	+2.425%	5,251,686	+3.374%
2019-10-31	32.4300	33.0850	32.1200	32.9900	+2.073%	6,427,351	+5.881%
2019-10-30	31.6200	32.3600	31.4600	32.3200	+2.473%	4,031,786	+8.075%
2019-10-29	31.2900	31.6604	30.8900	31.5400	+0.510%	2,370,569	+10.748%
2019-10-28	31.1100	31.7800	30.9800	31.3800	+1.817%	2,828,513	+11.313%
2019-10-25	30.3600	31.1400	30.2400	30.8200	+0.719%	3,331,536	+13.335%
2019-10-24	30.3700	30.7800	29.8300	30.6000	+1.023%	3,176,640	+14.150%
2019-10-23	30.3400	31.0680	30.1500	30.2900	-1.239%	3,010,454	+15.319%
2019-10-22	30.4000	30.9400	30.3384	30.6700	+1.288%	3,563,218	+13.890%
2019-10-21	29.5900	30.7900	29.5100	30.2800	+3.063%	3,211,246	+15.357%
2019-10-18	30.4200	30.8800	29.3600	29.3800	-3.419%	5,004,962	+18.890%
2019-10-17	31.2000	31.3200	30.3150	30.4200	-1.362%	2,572,645	+14.826%
2019-10-16	30.7700	30.9900	30.4200	30.8400	-0.065%	3,673,255	+13.262%
2019-10-15	30.7200	31.4300	30.5100	30.8600	+1.048%	2,167,998	+13.189%
2019-10-14	30.7300	31.1100	30.4500	30.5400	-0.131%	2,371,923	+14.375%
2019-10-11	30.4700	31.3700	30.2000	30.5800	+4.084%	5,362,021	+14.225%
2019-10-10	29.0100	29.6300	29.0000	29.3800	+1.206%	5,550,877	+18.890%
2019-10-09	29.3100	29.4500	28.8284	29.0300	+0.624%	3,567,702	+20.324%
2019-10-08	29.5100	29.5500	28.5800	28.8500	-3.769%	6,249,819	+21.075%
2019-10-07	30.0900	30.8000	29.4500	29.9800	-1.219%	5,870,863	+16.511%
2019-10-04	30.8000	31.2000	30.0250	30.3500	-1.461%	4,267,697	+15.091%
2019-10-03	30.2600	31.0700	29.9600	30.8000	+2.872%	6,036,522	+13.409%
2019-10-02	29.7300	30.4600	29.5800	29.9400	+0.335%	15,702,613	+16.667%
2019-10-01	29.5700	30.1300	29.4050	29.8400	+1.878%	5,813,965	+17.058%
2019-09-30	29.3800	29.7900	28.9799	29.2900	+0.930%	7,620,541	+19.256%
2019-09-27	29.3250	30.7000	28.5500	29.0200	-2.650%	32,993,289	+20.365%
2019-09-26	30.8900	31.2500	29.6500	29.8100	-7.278%	11,444,939	+17.175%
2019-09-25	31.5000	32.2100	31.2400	32.1500	+1.260%	3,739,583	+8.647%
2019-09-24	32.1200	32.5000	31.6300	31.7500	-0.905%	4,543,090	+10.016%
2019-09-23	32.9900	33.0000	31.8850	32.0400	-3.144%	4,259,451	+9.020%
2019-09-20	33.3200	33.6350	32.8200	33.0800	-0.361%	5,108,121	+5.593%
2019-09-19	34.0200	34.3900	33.1000	33.2000	-2.439%	5,360,425	+5.211%
2019-09-18	35.2000	35.5000	33.7700	34.0300	-3.434%	4,225,679	+2.645%
2019-09-17	35.5000	35.5000	34.9200	35.2400	-1.095%	3,326,529	-0.880%
2019-09-16	34.9300	35.6600	34.9200	35.6300	-1.055%	2,605,386	-1.965%
2019-09-13	35.4600	36.1300	35.3200	36.0100	+3.388%	3,453,786	-2.999%
2019-09-12	36.4100	36.4100	34.7550	34.8300	-3.571%	4,971,546	+0.287%
2019-09-11	34.4100	36.6000	34.1170	36.1200	+5.707%	7,223,755	-3.295%
2019-09-10	34.2000	35.4700	33.5500	34.1700	-2.677%	9,638,909	+2.224%
2019-09-09	34.7500	35.1700	34.3500	35.1100	+0.515%	4,763,783	-0.513%
2019-09-06	34.2000	35.1500	33.8800	34.9300	+2.434%	4,624,050	0.000%
2019-09-05	33.1100	34.8450	33.1100	34.1000	+3.742%	6,191,480	+2.434%
2019-09-04	32.7700	33.3300	32.3500	32.8700	+4.085%	6,412,102	+6.267%
2019-09-03	32.2700	32.2700	31.3600	31.5800	-2.471%	5,091,868	+10.608%
2019-08-30	32.1900	32.7400	31.9800	32.3800	+1.600%	5,355,488	+7.875%
2019-08-29	32.2100	32.3200	31.7500	31.8700	+0.600%	5,245,770	+9.602%
2019-08-28	31.3800	31.9900	31.0100	31.6800	+0.924%	2,908,145	+10.259%
2019-08-27	31.8800	32.1200	31.1800	31.3900	-1.475%	3,795,078	+11.277%
2019-08-26	32.5300	32.8094	31.8400	31.8600	-0.871%	3,468,604	+9.636%
2019-08-23	33.0300	33.3600	31.9300	32.1400	-3.541%	3,709,812	+8.681%
2019-08-22	34.5000	34.6000	32.9600	33.3200	-3.977%	3,242,247	+4.832%
2019-08-21	35.6600	35.7000	34.6200	34.7000	-1.588%	2,158,534	+0.663%
2019-08-20	34.7900	35.6000	34.7900	35.2600	-0.113%	2,659,475	-0.936%
2019-08-19	34.4800	35.3700	34.3800	35.3000	+5.279%	4,897,219	-1.048%
2019-08-16	33.1700	33.7800	32.8000	33.5300	+3.616%	2,873,407	+4.175%
2019-08-15	32.5100	32.9000	31.8350	32.3600	+0.716%	2,258,920	+7.942%
2019-08-14	32.8300	32.8300	31.6400	32.1300	-3.917%	3,742,185	+8.715%
2019-08-13	32.7800	34.2000	32.1400	33.4400	+2.138%	3,593,663	+4.456%
2019-08-12	33.2500	33.3400	32.7300	32.7400	-3.507%	4,947,330	+6.689%
2019-08-09	34.4900	34.6200	33.7100	33.9300	-3.029%	1,654,838	+2.947%
2019-08-08	34.5000	35.0000	34.0900	34.9900	+2.460%	2,299,758	-0.171%
2019-08-07	33.3300	34.3000	32.8700	34.1500	+0.471%	2,830,929	+2.284%
2019-08-06	34.1500	34.7700	33.9200	33.9900	+1.463%	3,559,471	+2.766%
2019-08-05	34.6700	35.0100	32.7150	33.5000	-8.068%	8,965,373	+4.269%
2019-08-02	36.9100	37.0500	35.8511	36.4400	-2.279%	3,562,685	-4.144%
2019-08-01	38.9800	39.8700	37.0450	37.2900	-4.336%	4,450,436	-6.329%
2019-07-31	39.1500	39.3700	38.3550	38.9800	-0.587%	2,541,405	-10.390%
2019-07-30	38.9300	39.3000	38.6300	39.2100	-0.305%	2,065,387	-10.916%
2019-07-29	39.1100	39.5000	38.5300	39.3300	+0.357%	1,691,591	-11.187%
2019-07-26	40.4900	40.5300	38.9900	39.1900	-2.827%	4,050,031	-10.870%
2019-07-25	40.2700	40.7300	39.9100	40.3300	+0.124%	3,035,862	-13.390%
2019-07-24	40.5000	40.7500	39.9500	40.2800	-1.178%	3,194,546	-13.282%
2019-07-23	38.6900	40.9050	38.6900	40.7600	+5.705%	6,605,439	-14.303%
2019-07-22	38.0600	38.6400	38.0000	38.5600	+1.048%	2,588,256	-9.414%
2019-07-19	38.2500	38.9450	37.9700	38.1600	+0.395%	3,269,955	-8.464%
2019-07-18	37.6900	38.0400	37.3300	38.0100	+1.090%	2,224,352	-8.103%
2019-07-17	37.3900	38.9600	37.2600	37.6000	+2.008%	3,487,225	-7.101%
2019-07-16	37.4700	37.4700	36.8400	36.8600	-1.312%	1,627,337	-5.236%
2019-07-15	37.5500	37.6300	36.9600	37.3500	+0.268%	2,339,275	-6.479%
2019-07-12	37.7100	37.8500	37.0400	37.2500	-0.374%	1,877,239	-6.228%
2019-07-11	37.9600	38.1000	37.2100	37.3900	-1.502%	1,610,926	-6.579%
2019-07-10	38.4600	38.8800	37.7900	37.9600	+0.053%	2,546,962	-7.982%
2019-07-09	36.6800	37.9700	36.5300	37.9400	+3.098%	3,228,178	-7.934%
2019-07-08	38.0400	38.1400	36.7400	36.8000	-4.589%	2,826,581	-5.082%
2019-07-05	38.2000	38.6700	38.0500	38.5700	-0.310%	1,528,017	-9.437%
2019-07-03	38.9600	39.0100	38.1700	38.6900	-0.489%	1,687,030	-9.718%
2019-07-02	38.4300	39.3000	38.3200	38.8800	+0.569%	3,248,488	-10.159%
2019-07-01	38.5800	39.6885	38.3000	38.6600	+4.741%	6,683,130	-9.648%
2019-06-28	37.3900	37.3900	36.5700	36.9100	-0.539%	3,177,645	-5.364%
2019-06-27	37.0100	37.5100	36.7700	37.1100	+0.870%	3,521,041	-5.874%
2019-06-26	35.5800	37.0000	35.5200	36.7900	+5.114%	4,687,926	-5.056%
2019-06-25	36.2200	36.3700	34.7200	35.0000	-3.925%	3,039,514	-0.200%
2019-06-24	36.0500	36.5300	35.8300	36.4300	+1.054%	3,166,325	-4.117%
2019-06-21	36.0500	36.5900	36.0000	36.0500	-1.179%	4,087,815	-3.107%
2019-06-20	37.5200	38.1100	36.4500	36.4800	-0.410%	4,793,687	-4.249%
2019-06-19	36.3000	36.8900	35.9600	36.6300	+1.778%	3,952,397	-4.641%
2019-06-18	34.1900	36.0700	34.1800	35.9900	+6.291%	6,818,748	-2.945%
2019-06-17	33.8000	34.2000	33.4500	33.8600	+1.165%	3,129,110	+3.160%
2019-06-14	34.1700	34.3000	33.2500	33.4700	-3.098%	4,854,943	+4.362%
2019-06-13	35.2800	35.6800	34.3400	34.5400	-1.875%	3,191,483	+1.129%
2019-06-12	35.2200	35.5000	34.6350	35.2000	-2.736%	3,843,056	-0.767%
2019-06-11	35.9000	36.8000	35.5500	36.1900	+3.105%	5,026,654	-3.482%
2019-06-10	34.4200	35.7400	34.1300	35.1000	+3.387%	4,791,393	-0.484%
2019-06-07	33.7200	34.2500	33.5100	33.9500	+1.102%	3,379,306	+2.887%
2019-06-06	33.5800	34.0000	33.3850	33.5800	-0.445%	2,619,868	+4.020%
2019-06-05	35.2100	35.3592	33.0500	33.7300	-3.269%	4,949,434	+3.558%
2019-06-04	33.9700	35.0100	33.7500	34.8700	+2.680%	3,409,702	+0.172%
2019-06-03	34.4900	34.7600	33.6600	33.9600	-1.736%	4,113,585	+2.856%
2019-05-31	34.0900	34.8250	33.9880	34.5600	-0.346%	2,852,932	+1.071%
2019-05-30	33.7900	34.9000	33.5000	34.6800	+1.790%	3,261,564	+0.721%
2019-05-29	34.0900	34.2800	33.1700	34.0700	-0.844%	5,473,463	+2.524%
2019-05-28	35.4100	35.9900	34.3100	34.3600	-2.331%	6,759,648	+1.659%
2019-05-24	37.0900	37.4600	35.0800	35.1800	-3.511%	4,762,433	-0.711%
2019-05-23	36.4000	36.6700	34.8700	36.4600	-3.186%	8,974,704	-4.196%
2019-05-22	37.6000	38.3700	37.3400	37.6600	-0.607%	6,626,349	-7.249%
2019-05-21	36.5000	38.7200	36.2000	37.8900	+5.133%	7,577,928	-7.812%
2019-05-20	35.9700	36.4600	35.4800	36.0400	-1.798%	4,939,695	-3.080%
2019-05-17	38.1200	38.2500	36.5000	36.7000	-5.437%	7,147,869	-4.823%
2019-05-16	39.0600	39.9500	38.4500	38.8100	-0.385%	3,064,133	-9.997%
2019-05-15	38.9700	39.4300	38.2600	38.9600	+0.283%	2,850,406	-10.344%
2019-05-14	38.5500	39.0300	37.5800	38.8500	+2.049%	4,034,382	-10.090%
2019-05-13	38.5600	39.0700	38.0000	38.0700	-4.825%	5,485,296	-8.248%
2019-05-10	41.2200	41.4000	39.1200	40.0000	-1.551%	4,841,694	-12.675%
2019-05-09	39.9500	40.8900	39.2100	40.6300	-0.025%	5,664,581	-14.029%
2019-05-08	40.8100	41.1900	40.2900	40.6400	-0.975%	2,895,465	-14.050%
2019-05-07	41.9600	42.1600	40.3800	41.0400	-2.169%	5,110,038	-14.888%
2019-05-06	41.9300	42.1600	40.9000	41.9500	-5.048%	6,668,737	-16.734%
2019-05-03	43.2900	44.2800	43.2000	44.1800	+2.056%	2,081,161	-20.937%
2019-05-02	43.2800	43.8700	42.8900	43.2900	-0.574%	1,975,757	-19.312%
2019-05-01	44.3200	44.5900	43.4300	43.5400	-1.158%	1,908,445	-19.775%
2019-04-30	43.6600	44.3500	43.3500	44.0500	+0.091%	1,915,943	-20.704%
2019-04-29	43.4400	44.0700	43.2700	44.0100	+1.687%	2,120,356	-20.632%
2019-04-26	42.8400	43.3300	42.4200	43.2800	+1.835%	2,055,013	-19.293%
2019-04-25	42.5900	42.7900	41.8800	42.5000	-1.025%	4,045,537	-17.812%
2019-04-24	43.4500	43.9900	42.0550	42.9400	-2.053%	3,923,994	-18.654%
2019-04-23	43.1300	43.8600	42.7350	43.8400	+0.712%	5,065,412	-20.324%
2019-04-22	43.9000	43.9000	43.1800	43.5300	-2.026%	3,418,927	-19.756%
2019-04-18	44.0100	44.5300	43.6400	44.4300	+1.092%	3,049,947	-21.382%
2019-04-17	44.6700	44.7285	43.5000	43.9500	-0.857%	3,863,505	-20.523%
2019-04-16	44.9900	44.9900	44.1400	44.3300	+0.453%	2,150,142	-21.205%
2019-04-15	44.9700	45.0500	43.7200	44.1300	-1.890%	3,084,021	-20.847%
2019-04-12	45.4800	46.5000	44.8900	44.9800	+1.535%	4,197,918	-22.343%
2019-04-11	44.7100	44.8668	44.2400	44.3000	-1.490%	2,786,679	-21.151%
2019-04-10	45.3000	45.5500	44.4500	44.9700	-0.860%	3,056,869	-22.326%
2019-04-09	45.0000	45.7200	44.6600	45.3600	-1.413%	5,163,361	-22.994%
2019-04-08	45.5000	46.1150	44.9000	46.0100	+0.568%	4,640,388	-24.082%
2019-04-05	44.3500	45.7600	44.3100	45.7500	+2.971%	4,008,880	-23.650%
2019-04-04	44.7100	45.3000	43.8600	44.4300	-1.551%	4,628,072	-21.382%
2019-04-03	44.7900	45.7910	44.6100	45.1300	+1.143%	4,537,983	-22.601%
2019-04-02	45.0000	45.4400	44.4000	44.6200	-1.261%	3,590,289	-21.717%
2019-04-01	44.5000	45.4300	44.2038	45.1900	+3.433%	7,599,993	-22.704%
2019-03-29	43.7200	44.7700	43.6100	43.6900	+0.506%	5,734,588	-20.050%
2019-03-28	42.1700	43.5500	42.0900	43.4700	+2.742%	7,551,323	-19.646%
2019-03-27	41.0400	43.0000	40.8300	42.3100	+3.726%	8,445,894	-17.443%
2019-03-26	41.2800	41.4400	40.4000	40.7900	-1.187%	3,277,138	-14.366%
2019-03-25	39.8800	41.2900	39.6229	41.2800	+2.534%	4,599,118	-15.383%
2019-03-22	41.3900	41.5650	39.9600	40.2600	-3.661%	3,845,904	-13.239%
2019-03-21	41.0700	41.8400	40.7800	41.7900	+0.747%	3,318,140	-16.415%
2019-03-20	41.4100	41.7500	40.5750	41.4800	-1.097%	3,577,104	-15.791%
2019-03-19	42.2700	42.5000	41.3900	41.9400	-1.108%	3,278,712	-16.714%
2019-03-18	41.7200	42.4600	41.5800	42.4100	+1.776%	5,058,542	-17.637%
2019-03-15	41.5200	42.1375	41.3700	41.6700	+0.945%	5,153,725	-16.175%
2019-03-14	41.0100	41.4800	40.8800	41.2800	-0.865%	3,860,605	-15.383%
2019-03-13	41.4200	41.8400	41.1900	41.6400	+0.628%	4,995,632	-16.114%
2019-03-12	42.0000	42.5200	41.0450	41.3800	-1.288%	5,681,840	-15.587%
2019-03-11	40.9000	42.5000	40.8000	41.9200	+2.720%	7,087,025	-16.675%
2019-03-08	38.5300	40.9950	38.5300	40.8100	+1.316%	8,168,455	-14.408%
2019-03-07	41.3500	41.9500	39.4250	40.2800	-5.424%	14,802,292	-13.282%
2019-03-06	41.0000	42.8600	40.5500	42.5900	+1.623%	17,486,220	-17.985%
2019-03-05	39.7900	43.0000	39.2801	41.9100	+19.777%	38,509,501	-16.655%
2019-03-04	34.7100	35.4400	34.3900	34.9900	+1.834%	9,174,519	-0.171%
2019-03-01	34.5700	35.5850	34.1900	34.3600	+0.674%	4,826,190	+1.659%
2019-02-28	33.9900	34.3300	33.4700	34.1300	+0.619%	4,119,608	+2.344%
2019-02-27	34.0000	34.0800	33.3800	33.9200	-0.790%	4,103,256	+2.978%
2019-02-26	33.7200	34.4100	33.4300	34.1900	+0.293%	3,704,536	+2.164%
2019-02-25	33.9500	34.2650	33.4400	34.0900	+3.965%	6,512,110	+2.464%
2019-02-22	32.6800	33.2900	32.1550	32.7900	+0.830%	6,227,094	+6.526%
2019-02-21	33.7200	33.8500	32.2600	32.5200	-3.787%	4,975,456	+7.411%
2019-02-20	33.6100	34.4200	33.5000	33.8000	+1.410%	5,304,531	+3.343%
2019-02-19	33.0400	33.5200	33.0100	33.3300	+0.030%	6,380,850	+4.800%
2019-02-15	33.8300	33.9300	33.2200	33.3200	-1.245%	2,421,126	+4.832%
2019-02-14	33.7100	33.9200	33.1800	33.7400	-0.384%	3,166,677	+3.527%
2019-02-13	33.5700	34.2311	33.5277	33.8700	+0.564%	2,688,525	+3.130%
2019-02-12	33.5100	33.9000	33.2000	33.6800	+2.061%	3,666,306	+3.711%
2019-02-11	32.7500	33.2400	32.3100	33.0000	+1.915%	2,503,111	+5.848%
2019-02-08	32.0100	32.4900	31.7600	32.3800	+0.872%	2,479,949	+7.875%
2019-02-07	33.6200	33.6200	31.9050	32.1000	-5.310%	4,000,443	+8.816%
2019-02-06	34.2400	34.2500	33.7000	33.9000	-1.051%	2,241,207	+3.038%
2019-02-05	34.0900	34.7200	33.9200	34.2600	+1.783%	3,766,221	+1.956%
2019-02-04	33.2400	33.7750	33.1200	33.6600	+0.388%	1,957,721	+3.773%
2019-02-01	33.2800	34.0000	33.2500	33.5300	+0.691%	3,298,154	+4.175%
2019-01-31	32.6900	33.6400	32.6000	33.3000	+2.683%	5,515,862	+4.895%
2019-01-30	32.0000	32.4900	31.7100	32.4300	+2.335%	2,848,438	+7.709%
2019-01-29	32.0900	32.2300	31.0300	31.6900	-0.627%	2,791,931	+10.224%
2019-01-28	32.0000	32.4050	31.7700	31.8900	-1.300%	3,700,849	+9.533%
2019-01-25	32.0000	32.3500	31.7100	32.3100	+1.956%	3,881,341	+8.109%
2019-01-24	30.4900	31.7300	30.3400	31.6900	+4.622%	4,773,699	+10.224%
2019-01-23	31.0500	31.7000	30.1400	30.2900	-2.164%	3,926,319	+15.319%
2019-01-22	31.9700	32.0100	30.6900	30.9600	-4.444%	5,542,256	+12.823%
2019-01-18	31.9900	32.8377	31.8300	32.4000	+2.499%	5,507,042	+7.809%
2019-01-17	30.9500	32.0500	30.9500	31.6100	+1.673%	5,880,541	+10.503%
2019-01-16	30.5500	31.4500	30.3100	31.0900	+1.834%	4,160,877	+12.351%
2019-01-15	29.7700	30.5500	29.7700	30.5300	+2.968%	3,555,672	+14.412%
2019-01-14	29.5000	30.0100	29.0800	29.6500	-0.570%	3,386,185	+17.808%
2019-01-11	30.0000	30.4400	29.6700	29.8200	-0.864%	3,002,618	+17.136%
2019-01-10	29.8400	30.2200	29.5500	30.0800	-0.331%	3,064,340	+16.124%
2019-01-09	29.8000	30.4000	29.5600	30.1800	+2.374%	4,252,639	+15.739%
2019-01-08	29.1400	29.9200	28.4700	29.4800	+1.028%	4,256,018	+18.487%
2019-01-07	28.5500	29.6000	28.2500	29.1800	+2.207%	3,795,864	+19.705%
2019-01-04	27.4700	28.8600	27.4500	28.5500	+5.898%	4,038,667	+22.347%
2019-01-03	27.2600	27.5700	26.7800	26.9600	-2.283%	3,065,316	+29.562%
2019-01-02	26.4100	27.8800	26.3200	27.5900	+1.959%	3,340,494	+26.604%
2018-12-31	28.0100	28.1900	26.6000	27.0600	-2.486%	3,289,683	+29.084%
2018-12-28	28.4600	28.6700	27.4600	27.7500	-2.392%	3,531,569	+25.874%
2018-12-27	27.4200	28.5500	27.2400	28.4300	+1.608%	6,492,148	+22.863%
2018-12-26	27.1500	28.0100	26.5232	27.9800	+4.247%	3,111,798	+24.839%
2018-12-24	26.3700	27.7800	25.9300	26.8400	+1.321%	3,189,954	+30.142%
2018-12-21	26.5800	27.0700	26.0000	26.4900	+0.684%	6,965,674	+31.861%
2018-12-20	26.2600	26.9400	26.0700	26.3100	+0.114%	2,588,217	+32.763%
2018-12-19	27.0500	27.5200	25.9700	26.2800	-2.847%	3,759,337	+32.915%
2018-12-18	27.4000	27.6000	27.0050	27.0500	-0.952%	2,651,941	+29.131%
2018-12-17	27.9500	27.9500	27.0400	27.3100	-3.087%	3,191,494	+27.902%
2018-12-14	27.8400	28.7700	27.7290	28.1800	-0.424%	4,866,982	+23.953%
2018-12-13	29.0200	29.2000	28.1900	28.3000	-2.515%	2,988,504	+23.428%
2018-12-12	29.1000	29.4100	28.9000	29.0300	+2.075%	5,088,677	+20.324%
2018-12-11	29.0900	29.5800	28.4300	28.4400	-0.420%	5,067,072	+22.820%
2018-12-10	28.3900	28.8400	27.9100	28.5600	-0.035%	3,336,016	+22.304%
2018-12-07	28.6200	29.7300	28.5500	28.5700	-1.415%	4,220,842	+22.261%
2018-12-06	28.7500	29.4300	28.2200	28.9800	-2.194%	5,236,321	+20.531%
2018-12-04	30.0000	30.5500	29.3900	29.6300	-1.299%	5,809,982	+17.887%
2018-12-03	30.0000	30.6400	29.7800	30.0200	+4.055%	8,011,373	+16.356%
2018-11-30	28.0300	28.8900	27.6600	28.8500	+2.889%	4,218,071	+21.075%
2018-11-29	28.7600	28.7600	27.5000	28.0400	-2.841%	6,433,781	+24.572%
2018-11-28	28.5300	29.1300	27.9000	28.8600	+2.159%	4,851,189	+21.033%
2018-11-27	27.7100	28.6250	27.6800	28.2500	+1.728%	4,206,960	+23.646%
2018-11-26	26.7100	27.9400	26.6200	27.7700	+5.912%	6,202,643	+25.783%
2018-11-23	26.6300	26.9600	26.0300	26.2200	-2.853%	3,732,509	+33.219%
2018-11-21	25.9400	27.8000	25.8300	26.9900	+6.260%	7,119,798	+29.418%
2018-11-20	25.4900	26.2075	25.3400	25.4000	-2.942%	5,154,149	+37.520%
2018-11-19	26.4100	26.9200	26.0100	26.1700	-0.871%	5,088,515	+33.473%
2018-11-16	26.1700	26.5900	25.9700	26.4000	+0.304%	4,091,830	+32.311%
2018-11-15	26.4100	27.1600	25.9700	26.3200	0.000%	9,751,140	+32.713%
2018-11-14	25.6700	26.7100	25.4500	26.3200	+4.155%	10,016,479	+32.713%
2018-11-13	25.8800	26.7300	25.0000	25.2700	-1.096%	11,011,310	+38.227%
2018-11-12	25.9600	26.4500	25.3000	25.5500	-2.220%	9,881,258	+36.712%
2018-11-09	27.2700	27.4000	25.7800	26.1300	-6.311%	9,860,306	+33.678%
2018-11-08	29.7500	29.8400	27.5000	27.8900	-19.019%	30,218,426	+25.242%
2018-11-07	34.0000	34.4800	33.3200	34.4400	+2.622%	4,007,791	+1.423%
2018-11-06	34.1100	34.8800	33.0900	33.5600	-1.555%	2,790,057	+4.082%
2018-11-05	34.7400	35.0300	33.7600	34.0900	-2.516%	2,878,353	+2.464%
2018-11-02	35.3400	35.9500	34.5950	34.9700	+0.258%	4,556,256	-0.114%
2018-11-01	33.6700	35.5730	33.4450	34.8800	+4.808%	5,408,979	+0.143%
2018-10-31	31.8700	33.6000	31.8200	33.2800	+6.735%	6,196,746	+4.958%
2018-10-30	30.4300	31.3000	29.8000	31.1800	+2.062%	3,531,099	+12.027%
2018-10-29	31.4700	31.7800	30.2300	30.5500	-1.800%	3,934,708	+14.337%
2018-10-26	30.0000	31.5300	29.6600	31.1100	+0.875%	4,995,170	+12.279%
2018-10-25	30.7300	31.3200	30.4700	30.8400	+1.214%	5,261,286	+13.262%
2018-10-24	32.5000	32.5000	30.3800	30.4700	-6.562%	7,240,494	+14.637%
2018-10-23	32.4800	33.0200	32.2000	32.6100	-2.511%	4,680,420	+7.114%
2018-10-22	33.7000	34.0500	33.3500	33.4500	+2.513%	5,611,583	+4.425%
2018-10-19	33.6500	33.8400	32.3600	32.6300	-0.397%	3,703,939	+7.049%
2018-10-18	34.6400	34.7675	32.4100	32.7600	-6.266%	7,253,172	+6.624%
2018-10-17	34.7600	35.4200	34.2100	34.9500	+1.334%	3,336,199	-0.057%
2018-10-16	36.3200	36.3200	34.1650	34.4900	-4.645%	9,180,522	+1.276%
2018-10-15	36.9400	37.2800	35.5000	36.1700	-6.417%	10,172,519	-3.428%
2018-10-12	36.0500	38.9600	35.9600	38.6500	+9.957%	13,481,525	-9.625%
2018-10-11	33.2400	35.3200	33.0004	35.1500	+3.535%	8,567,426	-0.626%
2018-10-10	34.4800	35.0400	33.6450	33.9500	-2.190%	9,414,252	+2.887%
2018-10-09	34.5600	35.1000	34.3900	34.7100	+0.434%	5,422,419	+0.634%
2018-10-08	34.6400	35.1100	33.9000	34.5600	-2.290%	6,412,825	+1.071%
2018-10-05	36.6100	36.6100	35.1700	35.3700	-3.016%	6,251,833	-1.244%
2018-10-04	37.6500	37.7400	36.4299	36.4700	-4.127%	6,192,246	-4.223%
2018-10-03	37.8100	38.1300	37.4300	38.0400	+1.521%	3,659,291	-8.176%
2018-10-02	36.9200	37.7850	36.5400	37.4700	+0.834%	8,139,265	-6.779%
2018-10-01	37.5300	37.8100	37.1200	37.1600	-0.027%	4,407,601	-6.001%
2018-09-28	37.6600	38.2350	37.1150	37.1700	-2.492%	6,907,869	-6.026%
2018-09-27	37.9500	38.3350	37.5450	38.1200	+0.713%	3,487,335	-8.368%
2018-09-26	37.9600	38.5650	37.7750	37.8500	+0.611%	4,728,360	-7.715%
2018-09-25	38.5500	38.5500	37.2600	37.6200	-1.698%	5,621,932	-7.150%
2018-09-24	38.8000	39.1400	38.0050	38.2700	-2.893%	5,928,423	-8.727%
2018-09-21	39.8800	40.1100	39.2500	39.4100	-0.177%	4,339,505	-11.368%
2018-09-20	38.7500	39.6758	38.7229	39.4800	+1.936%	7,950,206	-11.525%
2018-09-19	37.5400	38.8300	37.5400	38.7300	+3.418%	4,626,900	-9.812%
2018-09-18	37.1400	37.8900	37.0600	37.4500	+0.835%	3,366,631	-6.729%
2018-09-17	37.6300	38.2200	37.0800	37.1400	-2.366%	3,873,770	-5.950%
2018-09-14	37.8000	38.4000	37.7500	38.0400	+0.902%	4,208,772	-8.176%
2018-09-13	37.6200	38.0100	37.3850	37.7000	+2.223%	4,184,652	-7.347%
2018-09-12	36.8300	37.1450	35.9500	36.8800	-0.297%	5,320,149	-5.287%
2018-09-11	36.4000	37.1200	36.0300	36.9900	+0.380%	5,255,088	-5.569%
2018-09-10	37.5300	38.0900	36.7500	36.8500	-1.890%	6,946,204	-5.210%
2018-09-07	38.6000	39.2650	37.4550	37.5600	-3.643%	8,122,228	-7.002%
2018-09-06	38.6500	39.8200	38.3100	38.9800	+5.437%	14,686,620	-10.390%
2018-09-05	38.2500	38.2600	36.9300	36.9700	-3.874%	7,926,654	-5.518%
2018-09-04	38.9300	39.0200	38.3100	38.4600	-1.762%	6,216,401	-9.178%
2018-08-31	38.9700	39.3000	38.8000	39.1500	0.000%	4,793,883	-10.779%
2018-08-30	39.6900	39.7000	39.0800	39.1500	-1.161%	4,510,424	-10.779%
2018-08-29	39.7000	39.8400	39.3200	39.6100	-0.277%	2,935,156	-11.815%
2018-08-28	40.4400	40.4900	39.6400	39.7200	-1.071%	2,436,575	-12.059%
2018-08-27	40.0200	40.6700	39.6500	40.1500	+2.059%	4,262,860	-13.001%
2018-08-24	39.1700	39.5300	39.0000	39.3400	+0.665%	2,524,798	-11.210%
2018-08-23	39.2000	39.7800	39.0000	39.0800	+0.231%	4,018,708	-10.619%
2018-08-22	39.5300	39.7200	38.9300	38.9900	-0.990%	2,272,350	-10.413%
2018-08-21	39.4000	39.6700	39.2200	39.3800	+0.408%	3,142,996	-11.300%
2018-08-20	38.7500	39.2700	38.5000	39.2200	+2.003%	4,237,830	-10.938%
2018-08-17	38.1700	38.5500	38.0400	38.4500	+0.339%	3,360,477	-9.155%
2018-08-16	38.6000	38.7800	38.1950	38.3200	+0.052%	7,399,986	-8.847%
2018-08-15	38.6100	38.8400	38.0420	38.3000	-3.307%	9,368,545	-8.799%
2018-08-14	39.6000	40.1200	39.3350	39.6100	-0.176%	4,594,446	-11.815%
2018-08-13	40.0000	40.0500	39.5750	39.6800	-0.800%	3,374,961	-11.971%
2018-08-10	40.1300	40.3200	39.9200	40.0000	-1.015%	4,004,611	-12.675%
2018-08-09	40.5200	40.8600	40.1800	40.4100	+0.248%	3,352,890	-13.561%
2018-08-08	40.9600	41.5600	40.1900	40.3100	-2.041%	3,589,538	-13.347%
2018-08-07	41.1900	41.5550	40.8264	41.1500	+1.530%	3,296,667	-15.115%
2018-08-06	40.5400	40.7275	40.3600	40.5300	+0.297%	4,421,191	-13.817%
2018-08-03	41.0000	41.0100	40.2901	40.4100	-1.607%	3,596,998	-13.561%
2018-08-02	40.9200	41.1000	40.3300	41.0700	-0.965%	4,634,866	-14.950%
2018-08-01	41.2000	41.9700	40.9600	41.4700	+0.778%	3,455,385	-15.770%
2018-07-31	41.9300	42.2000	41.0000	41.1500	-1.673%	4,950,915	-15.115%
2018-07-30	42.0500	42.3095	41.7500	41.8500	-0.641%	4,073,467	-16.535%
2018-07-27	43.0000	43.5390	42.0500	42.1200	-1.196%	4,922,359	-17.070%
2018-07-26	43.0200	43.1900	42.4950	42.6300	-1.411%	2,719,311	-18.062%
2018-07-25	42.9200	43.4000	42.3700	43.2400	+1.241%	2,852,722	-19.218%
2018-07-24	43.1600	43.9100	42.4800	42.7100	+0.589%	4,738,822	-18.216%
2018-07-23	42.2100	42.5400	42.1500	42.4600	+0.497%	4,556,929	-17.734%
2018-07-20	42.2000	42.7500	42.0800	42.2500	+0.309%	4,589,586	-17.325%
2018-07-19	43.7100	43.7150	42.0100	42.1200	-4.077%	8,781,209	-17.070%
2018-07-18	44.5000	44.5000	43.7200	43.9100	-1.326%	4,346,930	-20.451%
2018-07-17	43.9000	44.5900	43.8400	44.5000	+0.293%	3,263,339	-21.506%
2018-07-16	44.9200	44.9200	44.2000	44.3700	-1.400%	3,131,765	-21.276%
2018-07-13	45.3700	45.6600	44.8000	45.0000	-0.925%	2,888,208	-22.378%
2018-07-12	45.5100	45.9600	44.7300	45.4200	+0.265%	3,225,303	-23.096%
2018-07-11	45.0000	45.5400	44.7200	45.3000	+0.243%	3,140,498	-22.892%
2018-07-10	45.4700	46.1400	45.1000	45.1900	+0.066%	4,437,637	-22.704%
2018-07-09	45.9500	46.0800	44.8100	45.1600	-1.073%	3,764,498	-22.653%
2018-07-06	45.4700	45.8900	44.7470	45.6500	+1.085%	4,898,612	-23.483%
2018-07-05	46.5000	46.9900	44.8000	45.1600	-2.777%	5,173,008	-22.653%
2018-07-03	47.4600	47.4999	45.7700	46.4500	-1.086%	3,863,653	-24.801%
2018-07-02	46.7600	47.0800	45.9300	46.9600	-1.407%	5,474,800	-25.618%
2018-06-29	48.5500	48.7000	47.2600	47.6300	-0.792%	4,271,840	-26.664%
2018-06-28	46.5000	48.4700	46.4800	48.0100	+3.159%	5,734,914	-27.244%
2018-06-27	47.1800	47.4600	46.4300	46.5400	-1.648%	6,316,589	-24.946%
2018-06-26	47.6800	48.0000	47.0550	47.3200	-0.316%	4,911,902	-26.183%
2018-06-25	47.6000	47.9900	46.0000	47.4700	-2.686%	7,655,196	-26.417%
2018-06-22	49.4100	49.4100	48.1500	48.7800	-0.449%	2,776,270	-28.393%
2018-06-21	49.6200	49.6900	48.8900	49.0000	-1.349%	4,270,199	-28.714%
2018-06-20	50.0100	50.1900	48.8900	49.6700	-0.461%	4,502,309	-29.676%
2018-06-19	49.5000	50.0900	49.0500	49.9000	-2.577%	7,001,658	-30.000%
2018-06-18	51.0900	51.3600	50.4000	51.2200	-0.967%	3,793,458	-31.804%
2018-06-15	51.0500	51.9100	50.7100	51.7200	+1.134%	8,778,692	-32.463%
2018-06-14	50.3900	51.4200	50.3500	51.1400	+1.710%	5,185,854	-31.697%
2018-06-13	49.9100	50.8400	49.6009	50.2800	-0.060%	3,723,683	-30.529%
2018-06-12	49.8100	51.0000	49.4600	50.3100	+1.698%	7,965,225	-30.570%
2018-06-11	48.7400	49.5000	48.7000	49.4700	+1.186%	6,848,524	-29.392%
2018-06-08	47.6200	48.9500	47.4800	48.8900	+1.706%	4,455,544	-28.554%
2018-06-07	47.9100	48.4700	47.6300	48.0700	+0.104%	4,669,161	-27.335%
2018-06-06	46.5500	48.2700	46.5200	48.0200	+3.069%	9,915,989	-27.259%
2018-06-05	46.6600	46.9800	46.5500	46.5900	+0.388%	5,737,228	-25.027%
2018-06-04	45.0400	46.4700	45.0400	46.4100	+2.927%	6,298,867	-24.736%
2018-06-01	45.1500	45.5600	44.7200	45.0900	0.000%	4,829,507	-22.533%
2018-05-31	45.2600	45.4400	44.7300	45.0900	-0.111%	5,907,887	-22.533%
2018-05-30	45.5200	45.6773	44.9700	45.1400	-0.835%	3,769,918	-22.619%
2018-05-29	46.0000	46.4700	45.0400	45.5200	-2.108%	5,856,234	-23.264%
2018-05-25	46.1000	46.7950	45.9400	46.5000	+1.241%	4,349,423	-24.882%
2018-05-24	45.1700	46.1450	44.9300	45.9300	+1.683%	5,893,304	-23.949%
2018-05-23	45.1100	46.7400	44.6200	45.1700	+3.983%	15,901,435	-22.670%
2018-05-22	43.0200	43.5500	42.8000	43.4400	+1.070%	4,775,391	-19.590%
2018-05-21	43.7100	44.1600	42.9100	42.9800	-0.255%	8,804,488	-18.730%
2018-05-18	42.9500	43.1400	42.4200	43.0900	+0.678%	2,064,774	-18.937%
2018-05-17	42.5300	43.1300	42.0800	42.8000	+0.140%	2,666,126	-18.388%