Dark

EACQ
Easterly Acquisition Corp
stock NASDAQ

Inactive

Nov 5, 2018

10.44USD-0.096%(-0.01)2,659

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
2018-11-05	10.4500	10.4500	10.2050	10.4400	-0.096%	2,659	0.000%
2018-11-02	10.1900	10.5000	10.0150	10.4500	+2.552%	385,049	-0.096%
2018-11-01	10.2400	10.3000	10.1085	10.1900	-3.045%	2,048	+2.453%
2018-10-30	10.4700	10.5100	10.4511	10.5100	+0.381%	100,015	-0.666%
2018-10-29	10.4889	10.4889	10.4701	10.4701	-0.285%	2,100	-0.287%
2018-10-26	10.4900	10.5000	10.4900	10.5000	+0.095%	250,000	-0.571%
2018-10-25	10.4900	10.4900	10.4900	10.4900	-0.095%	500	-0.477%
2018-10-24	10.5000	10.5000	10.4900	10.5000	-0.473%	90,374	-0.571%
2018-10-23	11.2000	11.2000	10.5000	10.5499	+0.763%	11,300	-1.042%
2018-10-22	10.4800	10.5000	10.4700	10.4700	-0.286%	498	-0.287%
2018-10-19	10.5000	10.5000	10.5000	10.5000	+0.191%	548,850	-0.571%
2018-10-18	10.4800	10.4800	10.4800	10.4800	0.000%	63,000	-0.382%
2018-10-17	10.4500	10.4800	10.4500	10.4800	+0.287%	213,302	-0.382%
2018-10-16	10.4400	10.4500	10.4400	10.4500	0.000%	26,205	-0.096%
2018-10-15	10.4300	10.4500	10.4300	10.4500	+0.384%	54,150	-0.096%
2018-10-12	10.4300	10.4300	10.4100	10.4100	+0.096%	753	+0.288%
2018-10-09	10.4100	10.4900	10.4000	10.4000	0.000%	33,734	+0.385%
2018-10-05	10.4000	10.4000	10.4000	10.4000	0.000%	180	+0.385%
2018-10-03	10.4000	10.4000	10.4000	10.4000	0.000%	1,000	+0.385%
2018-10-02	10.4000	10.4000	10.4000	10.4000	-0.478%	102	+0.385%
2018-09-28	10.4000	10.4500	10.4000	10.4500	+0.966%	200	-0.096%
2018-09-21	10.3000	10.3500	10.3000	10.3500	0.000%	1,000	+0.870%
2018-09-19	10.3765	10.3911	10.3500	10.3500	-8.000%	10,486	+0.870%
2018-09-18	10.3500	11.2500	10.3500	11.2500	+8.225%	3,564	-7.200%
2018-09-14	10.3950	10.3950	10.3950	10.3950	+0.435%	2,000	+0.433%
2018-09-12	10.3500	10.3500	10.3500	10.3500	0.000%	297,082	+0.870%
2018-09-11	10.3500	10.3500	10.3250	10.3500	0.000%	67,252	+0.870%
2018-09-07	10.3500	10.3500	10.3500	10.3500	0.000%	1,006	+0.870%
2018-09-06	10.3500	10.3500	10.3500	10.3500	0.000%	3,800	+0.870%
2018-09-05	10.3500	10.3500	10.3000	10.3500	0.000%	111,943	+0.870%
2018-09-04	10.3500	10.3500	10.3000	10.3500	0.000%	819,661	+0.870%
2018-08-31	10.3500	10.4000	10.3500	10.3500	0.000%	961,103	+0.870%
2018-08-30	10.3500	10.3500	10.3500	10.3500	0.000%	143,400	+0.870%
2018-08-29	10.3500	10.3500	10.3500	10.3500	+0.485%	104,900	+0.870%
2018-08-28	10.3500	10.3500	10.3000	10.3000	-0.962%	555,281	+1.359%
2018-08-24	10.4000	10.4000	10.4000	10.4000	0.000%	512	+0.385%
2018-08-23	10.4000	10.4000	10.4000	10.4000	+0.483%	2,500	+0.385%
2018-08-22	10.4000	10.4000	10.3500	10.3500	-0.481%	10,701	+0.870%
2018-08-21	10.4000	10.4000	10.4000	10.4000	+0.483%	532	+0.385%
2018-08-17	10.3500	10.3553	10.3500	10.3500	0.000%	51,000	+0.870%
2018-08-16	10.5000	10.5000	10.3500	10.3500	-1.429%	27,065	+0.870%
2018-08-15	10.3500	10.5000	10.3000	10.5000	+1.449%	27,651	-0.571%
2018-08-13	10.2500	10.3500	10.2500	10.3500	0.000%	213,058	+0.870%
2018-07-26	10.3500	10.3500	10.3500	10.3500	0.000%	744	+0.870%
2018-07-25	10.3500	10.3500	10.3500	10.3500	0.000%	1,098	+0.870%
2018-07-24	10.3900	10.3900	10.3500	10.3500	0.000%	4,056	+0.870%
2018-07-23	10.3500	10.3500	10.3500	10.3500	0.000%	510	+0.870%
2018-07-20	10.3500	10.3500	10.3500	10.3500	-0.481%	100	+0.870%
2018-07-10	10.4000	10.4000	10.4000	10.4000	0.000%	1,307	+0.385%
2018-07-05	10.4000	10.4000	10.4000	10.4000	+0.483%	278	+0.385%
2018-07-02	10.3000	10.3500	10.3000	10.3500	+0.485%	5,151	+0.870%
2018-06-29	10.3000	10.3000	10.2500	10.3000	+0.390%	48,244	+1.359%
2018-06-27	10.3000	10.3000	10.2500	10.2600	+0.098%	212,628	+1.754%
2018-06-26	10.3000	10.3000	10.2500	10.2500	-0.485%	2,085,715	+1.854%
2018-06-25	10.3000	10.3500	10.3000	10.3000	0.000%	309,113	+1.359%
2018-06-22	10.3500	10.3500	10.2500	10.3000	+0.190%	40,710	+1.359%
2018-06-19	10.2805	10.2805	10.2805	10.2805	-0.189%	200	+1.551%
2018-06-18	10.2500	10.3000	10.2500	10.3000	+0.488%	2,664	+1.359%
2018-06-15	10.2500	10.2500	10.2500	10.2500	-0.485%	981	+1.854%
2018-06-14	10.3000	10.3000	10.2500	10.3000	+0.488%	150,342	+1.359%
2018-06-08	10.2900	10.2900	10.2500	10.2500	-0.966%	1,856	+1.854%
2018-06-07	10.3500	10.3500	10.3500	10.3500	0.000%	100	+0.870%
2018-06-06	10.3500	10.3500	10.3500	10.3500	+0.926%	100	+0.870%
2018-06-05	10.2720	10.2720	10.2500	10.2550	+0.049%	15,502	+1.804%
2018-06-04	10.2500	10.2500	10.2500	10.2500	0.000%	6,303	+1.854%
2018-06-01	10.2600	10.2750	10.2250	10.2500	0.000%	620,422	+1.854%
2018-05-31	10.2500	10.3000	10.2500	10.2500	0.000%	4,704	+1.854%
2018-05-30	10.2500	10.2500	10.2500	10.2500	0.000%	1,002	+1.854%
2018-05-29	10.2500	10.2500	10.2250	10.2500	+0.490%	11,206	+1.854%
2018-05-24	10.2500	10.2500	10.2000	10.2000	0.000%	35,153	+2.353%
2018-05-22	10.2000	10.2050	10.2000	10.2000	0.000%	15,600	+2.353%
2018-05-21	10.2000	10.2000	10.2000	10.2000	+0.493%	37,016	+2.353%
2018-05-18	10.2098	10.2098	10.1500	10.1500	-0.490%	5,000	+2.857%
2018-05-16	10.2050	10.2050	10.2000	10.2000	0.000%	2,002	+2.353%
2018-05-15	10.2000	10.2173	10.1000	10.2000	0.000%	43,328	+2.353%
2018-05-14	10.2000	10.2000	10.2000	10.2000	-0.488%	2,005	+2.353%
2018-05-11	10.2500	10.2500	10.2000	10.2500	-0.389%	4,602	+1.854%
2018-05-04	10.2900	10.2900	10.2900	10.2900	+0.390%	100	+1.458%
2018-05-02	10.2500	10.2500	10.2500	10.2500	-0.485%	1,022	+1.854%
2018-04-30	10.3000	10.3000	10.3000	10.3000	+0.488%	285	+1.359%
2018-04-27	10.2500	10.2550	10.2500	10.2500	0.000%	146,663	+1.854%
2018-04-26	10.2500	10.2500	10.2500	10.2500	0.000%	460	+1.854%
2018-04-24	10.2000	10.2500	10.2000	10.2500	0.000%	868	+1.854%
2018-04-23	10.2500	10.2500	10.2500	10.2500	0.000%	10,051	+1.854%
2018-04-19	10.2000	10.2500	10.2000	10.2500	0.000%	585	+1.854%
2018-04-18	10.2250	10.2500	10.2250	10.2500	0.000%	2,364	+1.854%
2018-04-17	10.2250	10.2500	10.2250	10.2500	0.000%	110,155	+1.854%
2018-04-16	10.2000	10.2500	10.2000	10.2500	0.000%	3,543	+1.854%
2018-04-13	10.2500	10.2500	10.2250	10.2500	0.000%	60,510	+1.854%
2018-04-12	10.2500	10.2500	10.2500	10.2500	+0.490%	1,043	+1.854%
2018-04-09	10.2000	10.2000	10.2000	10.2000	0.000%	80,200	+2.353%
2018-04-05	10.2000	10.2000	10.2000	10.2000	0.000%	704	+2.353%
2018-04-04	10.2000	10.2000	10.2000	10.2000	+0.246%	1,600	+2.353%
2018-04-03	10.1750	10.1750	10.1750	10.1750	-0.245%	200,000	+2.604%
2018-03-29	10.2000	10.2000	10.2000	10.2000	0.000%	10,300	+2.353%
2018-03-28	10.2000	10.2000	10.2000	10.2000	0.000%	196	+2.353%
2018-03-23	10.1500	10.2000	10.1500	10.2000	0.000%	75,202	+2.353%
2018-03-22	10.2000	10.2000	10.1500	10.2000	0.000%	285,303	+2.353%
2018-03-20	10.2000	10.2000	10.2000	10.2000	+0.246%	23,480	+2.353%
2018-03-19	10.1750	10.1750	10.1750	10.1750	0.000%	100,000	+2.604%
2018-03-16	10.2000	10.2000	10.1500	10.1750	+0.246%	52,600	+2.604%
2018-03-15	10.1500	10.1500	10.1500	10.1500	0.000%	3,123	+2.857%
2018-03-14	10.1750	10.1750	10.1500	10.1500	0.000%	17,580	+2.857%
2018-03-08	10.1500	10.2000	10.1250	10.1500	-0.490%	1,493,736	+2.857%
2018-03-06	10.2000	10.2000	10.1500	10.2000	0.000%	15,400	+2.353%
2018-03-02	10.1945	10.2000	10.1945	10.2000	0.000%	11,500	+2.353%
2018-02-28	10.1500	10.2000	10.1450	10.2000	+0.493%	16,621	+2.353%
2018-02-27	10.1500	10.1820	10.1500	10.1500	0.000%	836,957	+2.857%
2018-02-26	10.2000	10.2000	10.1500	10.1500	-0.490%	1,400	+2.857%
2018-02-23	10.2000	10.2000	10.2000	10.2000	+0.246%	25,002	+2.353%
2018-02-22	10.1500	10.2000	10.1450	10.1750	+0.246%	265,650	+2.604%
2018-02-21	10.3000	10.3000	10.1500	10.1500	+0.495%	770	+2.857%
2018-02-20	10.1500	10.1500	10.1000	10.1000	0.000%	900	+3.366%
2018-02-15	10.1000	10.1000	10.0500	10.1000	0.000%	176,713	+3.366%
2018-02-14	10.1000	10.1000	10.1000	10.1000	0.000%	2,995	+3.366%
2018-02-13	10.1500	10.1500	10.1000	10.1000	0.000%	2,631	+3.366%
2018-02-12	10.1000	10.1000	10.1000	10.1000	-0.247%	1,527	+3.366%
2018-02-09	10.1250	10.1250	10.1250	10.1250	-0.246%	141,881	+3.111%
2018-02-08	10.1500	10.1500	10.1500	10.1500	0.000%	1,403	+2.857%
2018-02-06	10.1500	10.1500	10.1500	10.1500	+0.179%	763	+2.857%
2018-02-05	10.1500	10.1500	10.1000	10.1319	-0.178%	2,578	+3.041%
2018-01-31	10.1500	10.1500	10.1350	10.1500	0.000%	2,700	+2.857%
2018-01-30	10.2000	10.2000	10.1500	10.1500	+0.495%	15,127	+2.857%
2018-01-26	10.1000	10.1000	10.1000	10.1000	0.000%	110	+3.366%
2018-01-25	10.1500	10.2000	10.1000	10.1000	-0.493%	20,200	+3.366%
2018-01-24	10.1500	10.1500	10.1500	10.1500	0.000%	1,100	+2.857%
2018-01-23	10.1500	10.1500	10.1500	10.1500	+0.495%	1,009	+2.857%
2018-01-22	10.1500	10.1500	10.1000	10.1000	-0.368%	208	+3.366%
2018-01-18	10.1373	10.1373	10.1373	10.1373	-0.125%	1,000	+2.986%
2018-01-17	10.1500	10.1500	10.1500	10.1500	0.000%	500,413	+2.857%
2018-01-16	10.1000	10.1500	10.0000	10.1500	0.000%	16,026	+2.857%
2018-01-12	10.1000	10.1500	10.1000	10.1500	0.000%	25,073	+2.857%
2018-01-11	10.1500	10.1500	10.1500	10.1500	0.000%	527	+2.857%
2018-01-10	10.1000	10.1500	10.1000	10.1500	+0.495%	1,334	+2.857%
2018-01-09	10.0000	10.1326	10.0000	10.1000	-0.493%	2,297	+3.366%
2018-01-08	10.1500	10.1500	10.1500	10.1500	0.000%	5,909	+2.857%
2018-01-05	10.1500	10.1500	10.1500	10.1500	+0.561%	1,163	+2.857%
2018-01-03	10.1500	10.1500	10.0934	10.0934	-0.558%	1,250	+3.434%
2018-01-02	10.1000	10.1500	10.1000	10.1500	+0.495%	7,861	+2.857%
2017-12-29	10.1500	10.1500	10.1000	10.1000	-0.493%	994	+3.366%
2017-12-28	10.1000	10.1500	10.1000	10.1500	+0.495%	1,349	+2.857%
2017-12-27	10.1500	10.1500	10.1000	10.1000	0.000%	11,205	+3.366%
2017-12-26	10.1000	10.1000	10.1000	10.1000	+0.498%	2,989	+3.366%
2017-12-22	10.0000	10.0550	10.0000	10.0500	-0.495%	4,730	+3.881%
2017-12-21	10.1000	10.1000	10.1000	10.1000	0.000%	624	+3.366%
2017-12-20	10.1000	10.1000	10.1000	10.1000	+0.248%	3,887	+3.366%
2017-12-19	10.1000	10.1000	10.0750	10.0750	-0.248%	47,206	+3.623%
2017-12-18	10.1000	10.1000	10.1000	10.1000	0.000%	800	+3.366%
2017-12-15	10.1000	10.1000	10.0750	10.1000	0.000%	8,709	+3.366%
2017-12-14	10.0950	10.1000	10.0500	10.1000	0.000%	378,448	+3.366%
2017-12-13	10.1000	10.1000	10.0500	10.1000	0.000%	445,066	+3.366%
2017-12-12	10.0500	10.1000	10.0500	10.1000	0.000%	652,640	+3.366%
2017-12-11	10.0500	10.1000	10.0500	10.1000	+0.248%	48,015	+3.366%
2017-12-08	10.0500	10.1000	10.0500	10.0750	+0.249%	1,252,007	+3.623%
2017-12-07	10.0500	10.0500	10.0500	10.0500	+0.500%	232	+3.881%
2017-12-06	10.0000	10.0500	10.0000	10.0000	-0.498%	5,748	+4.400%
2017-12-04	10.0500	10.0500	10.0000	10.0500	+0.500%	4,223	+3.881%
2017-12-01	10.0500	10.0500	10.0000	10.0000	0.000%	1,006	+4.400%
2017-11-28	10.0500	10.0500	9.9000	10.0000	0.000%	948	+4.400%
2017-11-24	9.7000	10.0000	9.7000	10.0000	0.000%	472	+4.400%
2017-11-21	10.0000	10.0000	10.0000	10.0000	+4.167%	501	+4.400%
2017-11-20	9.9500	10.0000	9.6000	9.6000	-3.518%	1,265	+8.750%
2017-11-17	9.4500	9.9500	9.4500	9.9500	0.000%	3,400	+4.925%
2017-11-14	10.0500	10.0500	9.9500	9.9500	-0.500%	5,236	+4.925%
2017-11-13	10.0000	10.0000	10.0000	10.0000	0.000%	103	+4.400%
2017-11-10	10.0000	10.0000	10.0000	10.0000	-0.498%	150	+4.400%
2017-11-08	10.0500	10.0500	10.0500	10.0500	0.000%	126	+3.881%
2017-11-06	10.0088	10.0500	10.0088	10.0500	0.000%	5,941	+3.881%
2017-11-02	10.0500	10.0500	10.0500	10.0500	0.000%	15,103	+3.881%
2017-11-01	10.0500	10.0500	10.0500	10.0500	0.000%	503	+3.881%
2017-10-31	10.0500	10.0500	10.0500	10.0500	0.000%	20,113	+3.881%
2017-10-30	10.0500	10.0500	10.0500	10.0500	0.000%	15,435	+3.881%
2017-10-26	10.0500	10.0500	10.0500	10.0500	+1.005%	5,566	+3.881%
2017-10-13	10.0500	10.0500	9.9500	9.9500	-0.995%	6,262	+4.925%
2017-10-12	10.0500	10.0500	10.0500	10.0500	0.000%	161	+3.881%
2017-10-11	10.0500	10.0500	10.0500	10.0500	0.000%	344,015	+3.881%
2017-10-10	10.0500	10.0500	10.0500	10.0500	0.000%	233	+3.881%
2017-10-09	10.0500	10.0500	10.0500	10.0500	0.000%	1,765	+3.881%
2017-10-06	10.0500	10.0500	10.0000	10.0500	0.000%	4,008	+3.881%
2017-10-05	10.0000	10.0500	10.0000	10.0500	0.000%	122,353	+3.881%
2017-10-04	10.0500	10.0500	10.0000	10.0500	0.000%	4,506	+3.881%
2017-10-03	10.0500	10.0500	10.0000	10.0500	0.000%	11,705	+3.881%
2017-10-02	10.0000	10.0500	10.0000	10.0500	+0.500%	2,602	+3.881%
2017-09-29	10.0500	10.0500	10.0000	10.0000	+0.503%	3,323	+4.400%
2017-09-28	9.9500	9.9500	9.9500	9.9500	0.000%	100	+4.925%
2017-09-27	10.0500	10.0500	9.9500	9.9500	-0.500%	2,018	+4.925%
2017-09-26	10.0000	10.0000	10.0000	10.0000	-0.498%	3,792	+4.400%
2017-09-25	10.0000	10.0500	10.0000	10.0500	+0.500%	32,613	+3.881%
2017-09-21	9.9500	10.0000	9.9500	10.0000	0.000%	3,451	+4.400%
2017-09-20	10.0500	10.0500	10.0000	10.0000	-0.249%	1,830	+4.400%
2017-09-15	10.0500	10.0500	10.0250	10.0250	+0.250%	30,561	+4.140%
2017-09-14	10.0500	10.0500	10.0000	10.0000	+0.503%	6,770	+4.400%
2017-09-13	10.0000	10.0000	9.9500	9.9500	-0.995%	13,279	+4.925%
2017-09-12	10.0500	10.0500	10.0500	10.0500	0.000%	908	+3.881%
2017-09-11	10.0500	10.1000	10.0500	10.0500	0.000%	12,671	+3.881%
2017-09-08	10.1000	10.1000	10.0500	10.0500	-0.248%	12,934	+3.881%
2017-09-06	10.1000	10.1000	10.0750	10.0750	-0.248%	5,307	+3.623%
2017-09-05	10.1000	10.1000	10.0500	10.1000	+0.498%	6,157	+3.366%
2017-08-31	10.1000	10.1000	10.0500	10.0500	0.000%	9,401	+3.881%
2017-08-30	10.0500	10.1000	10.0500	10.0500	-0.495%	60,415	+3.881%
2017-08-29	10.1000	10.1000	10.1000	10.1000	0.000%	303	+3.366%
2017-08-28	10.0500	10.1500	10.0000	10.1000	+1.000%	73,108	+3.366%
2017-08-25	10.0500	10.0500	10.0000	10.0000	-0.498%	30,903	+4.400%
2017-08-24	10.0500	10.0500	10.0000	10.0500	0.000%	55,470	+3.881%
2017-08-23	10.0500	10.0500	10.0250	10.0500	+0.500%	26,822	+3.881%
2017-08-21	10.0000	10.0500	10.0000	10.0000	-0.498%	2,082	+4.400%
2017-08-18	10.0000	10.0500	10.0000	10.0500	+0.500%	15,368	+3.881%
2017-08-17	10.0500	10.0500	10.0000	10.0000	0.000%	7,893	+4.400%
2017-08-16	10.0000	10.0000	10.0000	10.0000	-0.498%	247	+4.400%
2017-08-15	9.9500	10.0500	9.9500	10.0500	+0.500%	22,500	+3.881%
2017-08-14	10.0500	10.0500	9.9500	10.0000	-0.299%	13,798	+4.400%
2017-08-11	10.0250	10.0300	10.0250	10.0300	-0.199%	501	+4.088%
2017-08-10	10.0000	10.0500	10.0000	10.0500	+0.500%	36,318	+3.881%
2017-08-09	10.0500	10.0500	9.9500	10.0000	+0.251%	1,911	+4.400%
2017-08-08	10.0500	10.0500	9.9500	9.9750	-0.250%	16,111	+4.662%
2017-08-07	10.0500	10.0500	9.9500	10.0000	0.000%	28,022	+4.400%
2017-08-04	10.0000	10.0000	10.0000	10.0000	+0.251%	6,662	+4.400%
2017-08-03	9.9750	9.9750	9.9750	9.9750	+0.251%	195	+4.662%
2017-08-02	9.9500	10.0100	9.9500	9.9500	-0.995%	23,704	+4.925%
2017-08-01	10.0000	10.0500	9.9500	10.0500	+0.500%	26,420	+3.881%
2017-07-31	9.9500	10.0000	9.9000	10.0000	0.000%	7,331	+4.400%
2017-07-28	10.0000	10.0000	9.9500	10.0000	+0.503%	109,682	+4.400%
2017-07-27	10.0000	10.0500	9.9500	9.9500	-0.500%	1,754,332	+4.925%
2017-07-26	9.9500	10.0000	9.2500	10.0000	0.000%	4,625,900	+4.400%
2017-07-25	10.0000	10.0000	10.0000	10.0000	0.000%	15,902	+4.400%
2017-07-24	10.0000	10.0000	10.0000	10.0000	0.000%	7,500	+4.400%
2017-07-21	10.0000	10.0000	10.0000	10.0000	-0.498%	103,102	+4.400%
2017-07-20	10.0000	10.0500	10.0000	10.0500	0.000%	102,400	+3.881%
2017-07-19	10.0000	10.0500	10.0000	10.0500	+0.500%	201,000	+3.881%
2017-07-18	10.0000	10.0000	10.0000	10.0000	+0.251%	200	+4.400%
2017-07-17	10.0500	10.0500	9.9750	9.9750	-0.250%	200	+4.662%
2017-07-14	9.9500	10.0000	9.9500	10.0000	-0.498%	7,600	+4.400%
2017-07-13	10.0500	10.0500	10.0500	10.0500	+0.500%	202	+3.881%
2017-07-12	10.0000	10.0500	10.0000	10.0000	-0.498%	489,624	+4.400%
2017-07-11	10.0000	10.0500	10.0000	10.0500	0.000%	200	+3.881%
2017-07-10	10.0500	10.0500	10.0000	10.0500	0.000%	63,228	+3.881%
2017-07-06	10.0000	10.0500	10.0000	10.0500	0.000%	3,310	+3.881%
2017-07-05	10.0500	10.0500	10.0000	10.0500	0.000%	257,026	+3.881%
2017-06-30	10.0500	10.0500	10.0000	10.0500	0.000%	1,321,535	+3.881%
2017-06-29	10.0500	10.0500	10.0500	10.0500	+1.005%	1,571	+3.881%
2017-06-27	9.9500	9.9500	9.9500	9.9500	0.000%	1,000	+4.925%
2017-06-26	9.9500	9.9500	9.9500	9.9500	0.000%	155,000	+4.925%
2017-06-23	9.9500	9.9500	9.9500	9.9500	0.000%	1,179	+4.925%
2017-06-21	10.0000	10.0000	9.9500	9.9500	0.000%	2,715	+4.925%
2017-06-20	10.0500	10.0500	9.9500	9.9500	-0.995%	2,456	+4.925%
2017-06-19	10.0500	10.0500	10.0500	10.0500	0.000%	200	+3.881%
2017-06-16	10.0500	10.0500	10.0500	10.0500	+1.005%	127	+3.881%
2017-06-15	10.0000	10.0000	9.9500	9.9500	0.000%	200	+4.925%
2017-06-13	9.9500	9.9600	9.9500	9.9500	0.000%	16,391	+4.925%
2017-06-12	10.0000	10.0000	9.9500	9.9500	0.000%	2,464	+4.925%
2017-06-09	10.0000	10.0000	9.9500	9.9500	0.000%	1,380	+4.925%
2017-06-08	9.9500	9.9500	9.9500	9.9500	-0.500%	113	+4.925%
2017-06-07	10.0000	10.0050	10.0000	10.0000	-0.498%	41,397	+4.400%
2017-06-06	10.0000	10.0500	10.0000	10.0500	+1.005%	18,383	+3.881%
2017-06-05	9.9500	9.9500	9.9500	9.9500	0.000%	2,459	+4.925%
2017-06-01	9.9500	9.9500	9.9500	9.9500	0.000%	10,000	+4.925%
2017-05-31	9.9500	9.9500	9.9500	9.9500	0.000%	570	+4.925%
2017-05-30	9.9500	9.9500	9.9500	9.9500	0.000%	3,270	+4.925%
2017-05-26	9.9500	9.9500	9.9500	9.9500	0.000%	1,283	+4.925%
2017-05-25	9.9500	9.9500	9.9500	9.9500	0.000%	2,508	+4.925%
2017-05-24	9.9500	9.9500	9.9500	9.9500	0.000%	344	+4.925%
2017-05-18	9.9500	9.9500	9.9500	9.9500	-0.500%	280	+4.925%
2017-05-17	10.0000	10.0000	10.0000	10.0000	+0.756%	16,900	+4.400%
2017-05-16	9.9500	9.9500	9.9000	9.9250	-0.251%	6,500	+5.189%
2017-05-15	10.0000	10.0000	9.9500	9.9500	-0.500%	500	+4.925%
2017-05-10	10.0000	10.0500	10.0000	10.0000	+0.503%	5,390	+4.400%
2017-05-04	9.9500	9.9500	9.9500	9.9500	0.000%	21,877	+4.925%
2017-05-03	9.9500	9.9500	9.9500	9.9500	-0.050%	3,568	+4.925%
2017-04-04	9.9550	9.9550	9.9550	9.9550	-0.044%	140	+4.872%
2017-03-31	9.9500	10.0000	9.9500	9.9594	-0.006%	3,319	+4.826%
2017-03-30	9.9600	9.9600	9.9600	9.9600	-0.400%	120	+4.819%
2017-03-28	9.9750	10.0000	9.9500	10.0000	0.000%	16,117	+4.400%
2017-03-27	9.9500	10.0000	9.9500	10.0000	+0.503%	3,520	+4.400%
2017-03-24	9.9550	9.9550	9.9500	9.9500	-0.088%	8,055	+4.925%
2017-03-16	9.9588	9.9588	9.9588	9.9588	+0.038%	518	+4.832%
2017-03-14	10.0000	10.0000	9.9550	9.9550	-0.201%	3,292	+4.872%
2017-03-13	9.9750	9.9750	9.9750	9.9750	+0.201%	816	+4.662%
2017-03-10	9.9582	10.0000	9.9500	9.9550	+0.050%	920	+4.872%
2017-03-09	9.9500	9.9750	9.9500	9.9500	-0.500%	1,867,099	+4.925%
2017-03-08	10.0000	10.0000	9.9750	10.0000	+0.503%	2,215	+4.400%
2017-03-07	9.9500	9.9500	9.9500	9.9500	0.000%	230	+4.925%
2017-03-06	9.9500	9.9500	9.9500	9.9500	0.000%	414	+4.925%
2017-03-03	9.9500	9.9500	9.9500	9.9500	-0.500%	100	+4.925%
2017-03-02	10.0000	10.0000	10.0000	10.0000	0.000%	251,063	+4.400%
2017-03-01	10.0000	10.0000	10.0000	10.0000	+0.503%	750,137	+4.400%
2017-02-28	9.9500	9.9500	9.9500	9.9500	0.000%	5,054	+4.925%
2017-02-27	9.9750	9.9750	9.9500	9.9500	0.000%	400,100	+4.925%
2017-02-24	9.9500	9.9500	9.9500	9.9500	-0.094%	282	+4.925%
2017-02-23	9.9594	9.9594	9.9594	9.9594	+0.094%	1,094	+4.826%
2017-02-22	9.9500	10.0000	9.9500	9.9500	0.000%	2,864	+4.925%
2017-02-21	9.9500	9.9500	9.9500	9.9500	0.000%	666	+4.925%
2017-02-17	9.9500	9.9500	9.9500	9.9500	0.000%	764	+4.925%
2017-02-15	9.9000	9.9500	9.9000	9.9500	+0.505%	1,558	+4.925%
2017-02-14	9.9500	9.9900	9.9000	9.9000	-0.503%	558	+5.455%
2017-02-13	9.9550	9.9600	9.9500	9.9500	+0.505%	16,946	+4.925%
2017-02-10	9.9000	9.9000	9.9000	9.9000	0.000%	213	+5.455%
2017-02-09	9.9000	9.9000	9.9000	9.9000	-0.252%	238	+5.455%
2017-02-08	9.9500	9.9500	9.9000	9.9250	-0.251%	1,521	+5.189%
2017-02-06	9.9500	10.0000	9.9500	9.9500	+0.505%	1,300	+4.925%
2017-02-03	9.9000	9.9000	9.9000	9.9000	-0.503%	5,710	+5.455%
2017-02-01	9.9500	9.9500	9.9500	9.9500	0.000%	390	+4.925%
2017-01-31	9.9500	9.9500	9.9500	9.9500	+0.505%	824,065	+4.925%
2017-01-30	10.0500	10.1000	9.9000	9.9000	0.000%	77,504	+5.455%
2017-01-27	9.9000	9.9000	9.9000	9.9000	-0.252%	146	+5.455%
2017-01-26	9.9000	9.9250	9.9000	9.9250	+0.253%	454	+5.189%
2017-01-25	9.9500	9.9500	9.9000	9.9000	0.000%	2,400	+5.455%
2017-01-24	9.9000	9.9000	9.9000	9.9000	-0.252%	500	+5.455%
2017-01-23	9.9000	9.9250	9.9000	9.9250	+0.253%	280	+5.189%
2017-01-19	9.9500	9.9500	9.9000	9.9000	-0.050%	300	+5.455%
2017-01-18	9.9250	9.9500	9.9050	9.9050	-0.452%	50,280	+5.401%
2017-01-17	9.9250	9.9500	9.9000	9.9500	0.000%	2,588	+4.925%
2017-01-13	9.9069	9.9500	9.9000	9.9500	0.000%	5,029	+4.925%
2017-01-12	9.8500	9.9500	9.8500	9.9500	0.000%	404	+4.925%
2017-01-11	9.9000	9.9500	9.9000	9.9500	+0.505%	6,901	+4.925%
2017-01-10	9.8500	9.9500	9.8500	9.9000	+0.508%	4,819	+5.455%
2017-01-09	9.8500	9.9000	9.8500	9.8500	-0.101%	801,110	+5.990%
2017-01-03	11.8500	11.8500	9.8500	9.8600	+0.102%	402	+5.882%
2016-12-23	9.7000	9.8500	9.7000	9.8500	+0.510%	3,998	+5.990%
2016-12-21	9.9080	9.9080	9.8000	9.8000	-1.010%	4,849	+6.531%
2016-12-15	9.9000	9.9000	9.9000	9.9000	-0.503%	540	+5.455%
2016-12-13	9.9500	9.9500	9.9500	9.9500	-1.436%	100	+4.925%
2016-12-12	10.0950	10.0950	10.0950	10.0950	+1.970%	100	+3.418%
2016-12-06	9.8500	10.0500	9.8500	9.9000	-0.105%	6,013	+5.455%
2016-12-02	9.9900	9.9900	9.8998	9.9104	-0.896%	454	+5.344%
2016-11-29	10.0000	10.0000	10.0000	10.0000	+1.523%	402	+4.400%
2016-11-28	9.8500	9.8500	9.8500	9.8500	-0.505%	36,630	+5.990%
2016-11-23	9.9500	9.9500	9.9000	9.9000	-2.941%	260	+5.455%
2016-11-22	10.2703	10.2703	10.2000	10.2000	+2.000%	4,533	+2.353%
2016-11-21	10.4500	10.5000	10.0000	10.0000	0.000%	646	+4.400%
2016-11-18	10.0500	10.1000	9.9750	10.0000	+0.503%	7,510	+4.400%
2016-11-17	10.0000	10.0000	9.9500	9.9500	0.000%	310	+4.925%
2016-11-16	9.9500	9.9500	9.9500	9.9500	0.000%	100	+4.925%
2016-11-15	9.9500	9.9500	9.9500	9.9500	+0.505%	210	+4.925%
2016-11-14	9.9500	9.9540	9.9000	9.9000	+1.020%	2,005	+5.455%
2016-11-11	9.8000	9.8500	9.8000	9.8000	-0.759%	1,501	+6.531%
2016-11-10	9.9000	9.9000	9.8500	9.8750	-0.253%	9,238	+5.722%
2016-11-07	9.9000	9.9000	9.9000	9.9000	+1.020%	360	+5.455%
2016-11-03	9.8000	9.8000	9.8000	9.8000	0.000%	126	+6.531%
2016-11-01	9.8000	9.8000	9.8000	9.8000	0.000%	101	+6.531%
2016-10-31	9.8000	9.8000	9.8000	9.8000	0.000%	3,981	+6.531%
2016-10-28	9.9000	9.9000	9.8000	9.8000	0.000%	1,841	+6.531%
2016-10-26	9.8000	9.8000	9.8000	9.8000	-0.910%	142	+6.531%
2016-10-25	9.8900	9.8900	9.8900	9.8900	+0.101%	100	+5.561%
2016-10-24	9.8595	9.8801	9.8595	9.8800	-0.202%	501	+5.668%
2016-10-21	9.9000	9.9000	9.9000	9.9000	+0.610%	100	+5.455%
2016-10-19	9.8400	9.8400	9.8400	9.8400	+0.306%	168	+6.098%
2016-10-18	9.8400	9.9700	9.8100	9.8100	-0.406%	3,750	+6.422%
2016-10-17	9.8401	9.8500	9.8401	9.8500	+0.102%	300	+5.990%
2016-10-14	9.7600	9.8400	9.7600	9.8400	+0.613%	1,354	+6.098%
2016-10-13	9.7600	9.8179	9.7500	9.7800	-0.610%	125,800	+6.748%
2016-10-12	9.7900	9.8400	9.7900	9.8400	+0.820%	15,500	+6.098%
2016-10-11	9.9300	9.9300	9.7200	9.7600	-2.400%	14,026	+6.967%
2016-10-07	10.0000	10.0000	10.0000	10.0000	+0.502%	174	+4.400%
2016-10-06	9.9501	9.9501	9.9501	9.9501	-0.498%	294	+4.924%
2016-10-04	9.9400	9.9999	9.9400	9.9999	+0.603%	1,020	+4.401%
2016-09-30	9.9201	9.9400	9.9201	9.9400	+0.101%	1,400	+5.030%
2016-09-29	9.9100	9.9300	9.6500	9.9300	+0.303%	10,800	+5.136%
2016-09-28	9.8601	9.9000	9.8601	9.9000	+0.393%	1,206	+5.455%
2016-09-27	9.9093	9.9093	9.8612	9.8612	+0.012%	630	+5.869%
2016-09-23	9.7600	9.8600	9.7600	9.8600	-0.404%	462	+5.882%
2016-09-22	9.9000	9.9000	9.9000	9.9000	+0.508%	100	+5.455%
2016-09-21	9.8645	9.8645	9.8000	9.8500	-0.404%	2,275	+5.990%
2016-09-20	9.9500	9.9500	9.7201	9.8900	-0.101%	2,400	+5.561%
2016-09-19	9.9000	9.9000	9.9000	9.9000	-0.495%	100	+5.455%
2016-09-16	9.9470	9.9492	9.9470	9.9492	+0.497%	324	+4.933%
2016-09-15	9.9000	9.9000	9.9000	9.9000	-0.202%	178	+5.455%
2016-09-14	9.9100	9.9300	9.8860	9.9200	+0.112%	3,800	+5.242%
2016-09-13	9.7501	9.9089	9.7500	9.9089	-0.405%	1,204	+5.360%
2016-09-12	9.8100	9.9492	9.7800	9.9492	+0.193%	2,643	+4.933%
2016-09-09	9.7600	9.9300	9.7500	9.9300	-0.093%	1,869	+5.136%