Dark

EDGW
Edgewater Technology Inc
stock NASDAQ

Inactive

Nov 1, 2018

4.44USD-4.516%(-0.21)60,329

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-11-01	4.6800	5.0500	4.4400	4.4400	-4.516%	60,329	0.000%
2018-10-31	4.8100	4.8100	4.6500	4.6500	-2.105%	2,949	-4.516%
2018-10-30	4.7900	4.7900	3.8600	4.7500	+0.211%	17,180	-6.526%
2018-10-29	4.8222	4.8400	4.7400	4.7400	-1.250%	3,213	-6.329%
2018-10-26	4.9100	4.9399	4.7968	4.8000	-1.235%	6,913	-7.500%
2018-10-25	4.9500	4.9500	4.8600	4.8600	-1.220%	6,233	-8.642%
2018-10-24	4.9600	4.9600	4.8504	4.9200	-0.203%	18,904	-9.756%
2018-10-23	5.0200	5.0400	4.9254	4.9300	-2.376%	14,445	-9.939%
2018-10-22	4.9200	5.1000	4.9200	5.0500	+4.124%	17,598	-12.079%
2018-10-19	4.8900	5.1000	4.8000	4.8500	-2.020%	13,644	-8.454%
2018-10-18	4.6000	4.9500	4.5441	4.9500	+5.544%	36,719	-10.303%
2018-10-17	4.7900	4.7900	4.6500	4.6900	-2.292%	1,405	-5.330%
2018-10-16	4.8000	4.8000	4.7500	4.8000	+0.209%	7,807	-7.500%
2018-10-15	4.8300	5.0300	4.7000	4.7900	-2.045%	15,568	-7.307%
2018-10-12	4.9100	4.9619	4.8900	4.8900	+0.617%	338,815	-9.202%
2018-10-11	4.7100	5.0400	4.5526	4.8600	+2.966%	10,168	-8.642%
2018-10-10	4.6500	5.0000	4.6500	4.7200	+2.165%	1,944	-5.932%
2018-10-09	4.6700	4.9900	4.6200	4.6200	-1.702%	3,734	-3.896%
2018-10-08	4.8000	5.0000	4.6760	4.7000	-3.093%	13,838	-5.532%
2018-10-05	4.9700	4.9700	4.6200	4.8500	-3.579%	5,291	-8.454%
2018-10-04	5.0200	5.0500	5.0200	5.0300	-0.789%	795	-11.730%
2018-10-03	5.0100	5.1200	5.0100	5.0700	-0.393%	59,145	-12.426%
2018-10-02	5.0400	5.1400	5.0001	5.0900	+0.593%	75,583	-12.770%
2018-10-01	5.0500	5.0799	5.0500	5.0600	+0.797%	2,399	-12.253%
2018-09-28	5.1400	5.1400	5.0200	5.0200	-2.524%	1,513	-11.554%
2018-09-27	5.0700	5.1500	5.0300	5.1500	+0.980%	3,447	-13.786%
2018-09-26	5.1300	5.1456	5.1000	5.1000	0.000%	30,739	-12.941%
2018-09-25	5.0700	5.1300	5.0200	5.1000	+0.592%	14,205	-12.941%
2018-09-24	5.0900	5.0900	4.8600	5.0700	-0.588%	32,034	-12.426%
2018-09-21	5.0800	5.1500	5.0500	5.1000	-0.778%	3,583	-12.941%
2018-09-20	5.1000	5.2317	5.0400	5.1400	+1.381%	74,539	-13.619%
2018-09-19	4.9900	5.0900	4.7800	5.0700	+0.595%	19,010	-12.426%
2018-09-18	5.0500	5.0900	4.9900	5.0400	+3.279%	15,570	-11.905%
2018-09-17	5.0000	5.1000	4.8500	4.8800	-0.204%	40,188	-9.016%
2018-09-14	4.7700	5.0700	4.7700	4.8900	-0.407%	3,141	-9.202%
2018-09-13	4.9200	5.0700	4.7500	4.9100	-2.772%	2,441	-9.572%
2018-09-12	4.8300	5.0600	4.8300	5.0500	+0.798%	5,326	-12.079%
2018-09-11	5.0999	5.0999	4.8682	5.0100	-1.765%	15,011	-11.377%
2018-09-10	5.0000	5.1000	4.9000	5.1000	+0.196%	30,058	-12.941%
2018-09-07	5.0900	5.0900	4.9000	5.0900	0.000%	7,394	-12.770%
2018-09-06	5.0100	5.0900	5.0100	5.0900	+1.597%	2,157	-12.770%
2018-09-04	4.9000	5.0100	4.9000	5.0100	+5.474%	5,439	-11.377%
2018-08-31	4.8900	5.0200	4.7000	4.7500	+1.279%	7,149	-6.526%
2018-08-30	5.1000	5.1000	4.6900	4.6900	-6.387%	6,076	-5.330%
2018-08-29	5.1250	5.2300	5.0100	5.0100	-1.183%	5,325	-11.377%
2018-08-28	5.1500	5.2000	5.0700	5.0700	+1.198%	1,299	-12.426%
2018-08-27	5.0500	5.1000	5.0100	5.0100	-1.183%	7,653	-11.377%
2018-08-24	5.0958	5.1000	5.0340	5.0700	+0.996%	6,824	-12.426%
2018-08-23	5.1000	5.1000	5.0200	5.0200	-1.569%	2,380	-11.554%
2018-08-22	5.1000	5.1000	5.0411	5.1000	+2.000%	2,801	-12.941%
2018-08-21	5.1000	5.1000	5.0000	5.0000	-1.768%	1,543	-11.200%
2018-08-20	5.0882	5.0900	5.0800	5.0900	+1.800%	1,036	-12.770%
2018-08-17	5.0900	5.0900	5.0000	5.0000	-1.768%	1,192	-11.200%
2018-08-16	5.0890	5.0900	5.0370	5.0900	-0.196%	2,416	-12.770%
2018-08-15	5.1100	5.1800	5.0900	5.1000	-0.196%	9,781	-12.941%
2018-08-14	5.1100	5.1500	5.1000	5.1100	0.000%	1,415	-13.112%
2018-08-13	5.1200	5.1200	5.1100	5.1100	-0.195%	652	-13.112%
2018-08-10	5.1400	5.1500	5.1100	5.1200	+0.196%	8,089	-13.281%
2018-08-09	5.1500	5.1500	5.1100	5.1100	-0.195%	4,940	-13.112%
2018-08-08	5.1524	5.1524	5.1100	5.1200	-1.349%	3,706	-13.281%
2018-08-07	5.2200	5.2353	5.1200	5.1900	-2.991%	2,370	-14.451%
2018-08-06	5.3283	5.3500	5.1300	5.3500	+3.883%	1,703	-17.009%
2018-08-03	5.4800	5.5400	5.1200	5.1500	-3.377%	5,265	-13.786%
2018-08-02	5.2600	5.4900	5.2600	5.3300	+3.696%	7,104	-16.698%
2018-08-01	5.3400	5.3939	5.1300	5.1400	+0.391%	5,445	-13.619%
2018-07-31	5.1900	5.2800	5.1200	5.1200	-2.290%	13,743	-13.281%
2018-07-30	5.2000	5.2500	5.1100	5.2400	0.000%	3,021	-15.267%
2018-07-27	5.2400	5.2500	5.1800	5.2400	-0.190%	1,559	-15.267%
2018-07-26	5.1300	5.2500	5.1100	5.2500	+1.156%	3,365	-15.429%
2018-07-25	5.1790	5.2300	5.1790	5.1900	+1.170%	2,982	-14.451%
2018-07-24	5.2400	5.2400	5.1300	5.1300	-1.912%	1,013	-13.450%
2018-07-23	5.1100	5.2300	5.1100	5.2300	+1.751%	1,660	-15.105%
2018-07-20	5.1200	5.2600	5.1200	5.1400	-0.772%	21,318	-13.619%
2018-07-19	5.0200	5.2700	5.0200	5.1800	-0.766%	11,178	-14.286%
2018-07-18	5.3600	5.3600	5.1700	5.2200	+0.385%	10,540	-14.943%
2018-07-17	5.2710	5.3001	5.2000	5.2000	-0.383%	7,028	-14.615%
2018-07-16	5.4373	5.4500	5.2200	5.2200	-3.867%	24,504	-14.943%
2018-07-13	5.3397	5.4400	5.2900	5.4300	-0.367%	4,536	-18.232%
2018-07-12	5.6200	5.6200	5.4400	5.4500	-4.218%	30,513	-18.532%
2018-07-11	5.6400	5.6900	5.6100	5.6900	+1.246%	2,153	-21.968%
2018-07-10	5.3700	5.6900	5.3700	5.6200	+0.178%	1,783	-20.996%
2018-07-09	5.5000	5.7200	5.4800	5.6100	+2.000%	50,402	-20.856%
2018-07-06	5.5300	5.6200	5.4700	5.5000	+2.421%	2,412	-19.273%
2018-07-05	5.5000	5.5700	5.3700	5.3700	+0.749%	3,069	-17.318%
2018-07-03	5.3500	5.4500	5.3301	5.3301	+0.568%	581	-16.699%
2018-07-02	5.4152	5.4460	5.2500	5.3000	-2.214%	4,819	-16.226%
2018-06-29	5.5000	5.5500	5.3120	5.4200	-0.184%	6,754	-18.081%
2018-06-28	5.5400	5.6100	5.3900	5.4300	-3.894%	1,090	-18.232%
2018-06-27	5.4800	5.6800	5.4200	5.6500	+0.355%	14,181	-21.416%
2018-06-26	5.6000	5.6300	5.4600	5.6300	-0.177%	2,388	-21.137%
2018-06-25	5.6800	5.7000	5.6400	5.6400	-1.571%	822	-21.277%
2018-06-22	5.6900	5.7300	5.5900	5.7300	+1.416%	15,765	-22.513%
2018-06-21	5.5700	5.7200	5.5700	5.6500	+1.619%	7,001	-21.416%
2018-06-20	5.5000	5.6300	5.5000	5.5600	+1.091%	4,692	-20.144%
2018-06-19	5.4900	5.5650	5.4600	5.5000	-0.542%	14,048	-19.273%
2018-06-18	5.4800	5.6200	5.4300	5.5300	-0.181%	8,995	-19.711%
2018-06-15	5.4700	5.5690	5.4550	5.5400	+2.403%	19,256	-19.856%
2018-06-14	5.4000	5.4500	5.4000	5.4100	+0.185%	34,840	-17.930%
2018-06-13	5.3000	5.4800	5.2400	5.4000	+3.053%	5,915	-17.778%
2018-06-12	5.4600	5.5615	5.2100	5.2400	-3.499%	12,883	-15.267%
2018-06-11	5.6400	5.7100	5.4000	5.4300	-3.209%	5,132	-18.232%
2018-06-08	5.6200	5.7300	5.6100	5.6100	-0.708%	2,648	-20.856%
2018-06-07	5.6700	5.6900	5.6500	5.6500	-0.177%	2,440	-21.416%
2018-06-06	5.5000	5.6900	5.5000	5.6600	+3.003%	53,779	-21.555%
2018-06-05	5.5100	5.6400	5.4101	5.4950	+0.274%	23,188	-19.199%
2018-06-04	5.5900	5.6000	5.4700	5.4800	-1.261%	15,920	-18.978%
2018-06-01	5.4300	5.5500	5.3800	5.5500	+2.588%	12,687	-20.000%
2018-05-31	5.4700	5.6100	5.3000	5.4100	-0.185%	18,557	-17.930%
2018-05-30	5.5600	5.6800	5.4100	5.4200	-1.633%	79,543	-18.081%
2018-05-29	5.6300	5.6300	4.7200	5.5100	-1.957%	24,196	-19.419%
2018-05-25	5.6200	5.6974	5.5800	5.6200	-0.531%	4,151	-20.996%
2018-05-24	5.6300	5.7500	5.4900	5.6500	0.000%	5,938	-21.416%
2018-05-23	5.5600	5.7650	5.5100	5.6500	+1.073%	14,954	-21.416%
2018-05-22	5.6900	5.7200	5.4700	5.5900	+0.994%	99,568	-20.572%
2018-05-21	5.5800	5.6000	5.3800	5.5350	-0.270%	33,509	-19.783%
2018-05-18	5.5500	5.5600	5.3700	5.5500	+0.362%	119,425	-20.000%
2018-05-17	4.2500	5.5300	4.2500	5.5300	+4.143%	27,520	-19.711%
2018-05-16	5.6000	5.6100	5.2900	5.3100	-1.848%	21,267	-16.384%
2018-05-15	5.5500	5.6500	5.4000	5.4100	-3.047%	25,198	-17.930%
2018-05-14	5.6100	5.7000	5.4500	5.5800	0.000%	6,515	-20.430%
2018-05-11	5.6100	5.7400	5.3800	5.5800	-0.712%	15,722	-20.430%
2018-05-10	5.6200	5.8000	5.5500	5.6200	-0.178%	10,197	-20.996%
2018-05-09	5.5000	5.7800	5.5000	5.6300	+1.808%	7,773	-21.137%
2018-05-08	5.6500	5.7300	5.4900	5.5300	-2.897%	8,769	-19.711%
2018-05-07	5.8000	5.8100	5.6300	5.6950	-0.437%	5,990	-22.037%
2018-05-04	5.8000	5.8000	5.6000	5.7200	+0.882%	12,645	-22.378%
2018-05-03	5.7000	5.7500	5.5500	5.6700	-1.220%	20,024	-21.693%
2018-05-02	5.7500	5.8000	5.6200	5.7400	+0.175%	14,548	-22.648%
2018-05-01	5.7300	5.8200	5.6200	5.7300	-0.348%	29,209	-22.513%
2018-04-30	5.7400	5.9700	5.6300	5.7500	+0.349%	59,034	-22.783%
2018-04-27	5.6500	5.9468	5.5900	5.7300	+2.504%	22,666	-22.513%
2018-04-26	5.6500	5.7700	5.4900	5.5900	-0.357%	14,141	-20.572%
2018-04-25	5.6400	5.9000	5.5500	5.6100	-0.178%	9,999	-20.856%
2018-04-24	5.6200	5.7700	5.5300	5.6200	-0.178%	6,551	-20.996%
2018-04-23	5.6800	5.7100	5.6000	5.6300	-1.054%	7,803	-21.137%
2018-04-20	5.6300	5.7810	5.5500	5.6900	+0.887%	17,977	-21.968%
2018-04-19	5.5800	5.8800	5.4501	5.6400	+0.178%	20,690	-21.277%
2018-04-18	5.4500	5.7900	5.4200	5.6300	+3.114%	8,018	-21.137%
2018-04-17	5.5500	5.7200	5.4300	5.4600	-1.622%	17,139	-18.681%
2018-04-16	5.5400	5.6300	5.4000	5.5500	+2.210%	105,616	-20.000%
2018-04-13	5.3500	5.4300	5.2500	5.4300	+0.929%	53,641	-18.232%
2018-04-12	5.2200	5.4500	5.2100	5.3800	+3.462%	80,358	-17.472%
2018-04-11	5.3000	5.4400	5.1900	5.2000	-1.701%	33,499	-14.615%
2018-04-10	5.4800	5.4800	5.2610	5.2900	-3.467%	27,356	-16.068%
2018-04-09	5.4800	5.7100	5.4250	5.4800	-0.182%	43,858	-18.978%
2018-04-06	5.5650	5.5650	5.2701	5.4900	-1.987%	85,665	-19.126%
2018-04-05	5.5552	5.6950	5.5000	5.6013	+1.842%	43,780	-20.733%
2018-04-04	5.3400	5.5200	5.3400	5.5000	+1.852%	52,994	-19.273%
2018-04-03	5.3500	5.4200	5.2500	5.4000	-0.185%	104,960	-17.778%
2018-04-02	5.5200	5.5491	5.3240	5.4100	-2.523%	8,854	-17.930%
2018-03-29	5.4300	5.5900	5.3900	5.5500	+2.399%	113,014	-20.000%
2018-03-28	5.6900	5.6900	5.3800	5.4200	-1.812%	97,323	-18.081%
2018-03-27	5.9300	5.9300	5.4000	5.5200	-7.071%	167,369	-19.565%
2018-03-26	5.7300	5.9400	5.6200	5.9400	+4.577%	79,602	-25.253%
2018-03-23	5.8700	5.9000	5.5100	5.6800	-0.873%	29,490	-21.831%
2018-03-22	5.8500	5.8500	5.7100	5.7300	-2.051%	50,345	-22.513%
2018-03-21	6.0300	6.0300	5.6700	5.8500	-2.500%	124,611	-24.103%
2018-03-20	6.1800	6.2000	5.9800	6.0000	-2.439%	394,288	-26.000%
2018-03-19	6.2100	6.4300	5.9100	6.1500	-0.485%	134,976	-27.805%
2018-03-16	7.2200	7.3000	6.0100	6.1800	-1.592%	265,620	-28.155%
2018-03-15	6.0600	6.3600	6.0600	6.2800	+5.546%	23,064	-29.299%
2018-03-14	6.1000	6.2400	5.9500	5.9500	-0.913%	9,098	-25.378%
2018-03-13	5.6800	6.0048	5.4100	6.0048	-4.077%	4,143	-26.059%
2018-03-12	6.3000	6.3000	6.2600	6.2600	0.000%	681	-29.073%
2018-03-09	6.3700	6.3700	6.2600	6.2600	-2.944%	2,306	-29.073%
2018-03-08	6.4000	6.4499	6.3200	6.4499	+3.034%	2,351	-31.162%
2018-03-07	6.5240	6.6400	6.2600	6.2600	-3.246%	7,573	-29.073%
2018-03-06	6.6400	6.6400	6.4700	6.4700	-2.413%	5,156	-31.376%
2018-03-05	6.5000	6.6300	6.5000	6.6300	+2.315%	4,688	-33.032%
2018-03-02	6.4450	6.4900	6.4400	6.4800	+0.155%	1,059	-31.481%
2018-03-01	6.5600	6.5600	6.4700	6.4700	+4.693%	526	-31.376%
2018-02-28	6.4400	6.6200	6.1800	6.1800	-3.888%	2,568	-28.155%
2018-02-27	6.6000	6.6000	6.4000	6.4300	-2.576%	3,340	-30.949%
2018-02-26	6.5718	6.6100	6.5718	6.6000	+1.044%	3,446	-32.727%
2018-02-23	6.5318	6.5318	6.5318	6.5318	-0.430%	411	-32.025%
2018-02-22	6.4700	6.6100	6.3100	6.5600	+1.863%	4,259	-32.317%
2018-02-21	6.2600	6.4400	6.2600	6.4400	+2.060%	1,414	-31.056%
2018-02-20	6.2100	6.3400	6.2100	6.3100	+0.638%	5,177	-29.635%
2018-02-16	6.1600	6.2800	6.0800	6.2700	+0.481%	7,523	-29.187%
2018-02-15	6.1705	6.2400	6.1705	6.2400	-0.160%	363	-28.846%
2018-02-14	6.2400	6.2500	6.1700	6.2500	+3.135%	939	-28.960%
2018-02-13	5.9500	6.0600	5.9500	6.0600	+1.849%	1,316	-26.733%
2018-02-12	6.0300	6.0300	5.9500	5.9500	-0.833%	1,401	-25.378%
2018-02-09	5.9100	6.0000	5.8500	6.0000	+1.351%	36,819	-26.000%
2018-02-08	5.9300	6.0400	5.8100	5.9200	+0.852%	15,024	-25.000%
2018-02-07	5.8600	6.0050	5.8400	5.8700	-0.340%	71,168	-24.361%
2018-02-06	5.9100	5.9100	5.8176	5.8900	-1.008%	3,224	-24.618%
2018-02-05	5.8400	5.9776	5.8400	5.9500	+1.363%	9,199	-25.378%
2018-02-02	5.8600	5.9600	5.8000	5.8700	-1.178%	11,655	-24.361%
2018-02-01	5.9500	5.9700	5.9300	5.9400	-0.669%	2,441	-25.253%
2018-01-31	5.9450	6.0000	5.9300	5.9800	+0.673%	2,018	-25.753%
2018-01-30	6.1300	6.1300	5.5800	5.9400	-2.941%	49,464	-25.253%
2018-01-29	6.0800	6.1200	6.0500	6.1200	-0.163%	2,315	-27.451%
2018-01-26	6.0000	6.1300	5.9700	6.1300	+2.337%	152,703	-27.569%
2018-01-25	5.9600	6.0100	5.9600	5.9900	-0.167%	4,477	-25.876%
2018-01-24	5.8000	6.0000	5.6960	6.0000	+1.868%	15,790	-26.000%
2018-01-23	6.0000	6.0000	5.8500	5.8900	-1.833%	2,759	-24.618%
2018-01-22	6.0100	6.0500	5.5900	6.0000	0.000%	26,563	-26.000%
2018-01-19	6.1600	6.1600	5.9700	6.0000	-2.280%	26,933	-26.000%
2018-01-18	6.1656	6.2300	6.1400	6.1400	+0.163%	9,334	-27.687%
2018-01-17	6.1600	6.2500	6.1100	6.1300	-1.129%	18,887	-27.569%
2018-01-16	6.1500	6.2600	6.1299	6.2000	+0.649%	9,396	-28.387%
2018-01-12	6.1723	6.1723	6.1600	6.1600	-0.324%	867	-27.922%
2018-01-11	6.0400	6.1850	6.0400	6.1800	+0.406%	10,859	-28.155%
2018-01-09	6.2193	6.2193	6.1550	6.1550	-0.956%	7,550	-27.864%
2018-01-08	6.2100	6.2144	6.2100	6.2144	+0.071%	1,950	-28.553%
2018-01-05	6.2100	6.2200	6.2100	6.2100	0.000%	1,334	-28.502%
2018-01-04	6.1137	6.2200	6.1137	6.2100	+0.648%	897	-28.502%
2018-01-03	6.2600	6.2600	6.1000	6.1700	-1.438%	7,553	-28.039%
2018-01-02	6.2350	6.2900	6.2350	6.2600	+0.321%	1,396	-29.073%
2017-12-29	6.1600	6.2800	6.1600	6.2400	+1.281%	1,800	-28.846%
2017-12-28	6.1950	6.2800	6.1100	6.1611	+0.018%	3,310	-27.935%
2017-12-27	6.2250	6.2700	6.1600	6.1600	+0.654%	1,908	-27.922%
2017-12-26	6.2500	6.2700	6.0500	6.1200	-2.392%	22,546	-27.451%
2017-12-22	6.1900	6.2800	6.1700	6.2700	+2.619%	23,608	-29.187%
2017-12-21	6.1700	6.1700	6.0800	6.1100	-1.452%	7,453	-27.332%
2017-12-19	6.2000	6.2300	6.1500	6.2000	0.000%	11,794	-28.387%
2017-12-18	6.1500	6.2100	6.1500	6.2000	0.000%	4,352	-28.387%
2017-12-15	6.1500	6.2000	6.1500	6.2000	-0.800%	5,075	-28.387%
2017-12-13	6.2000	6.2500	6.1900	6.2500	+0.806%	16,244	-28.960%
2017-12-12	6.1600	6.2000	6.1600	6.2000	+0.454%	1,452	-28.387%
2017-12-11	6.1720	6.1720	6.1720	6.1720	-1.563%	485	-28.062%
2017-12-08	6.2000	6.2700	6.2000	6.2700	+0.966%	2,034	-29.187%
2017-12-07	6.2900	6.2900	6.2100	6.2100	+0.161%	420	-28.502%
2017-12-06	6.1900	6.2003	6.1700	6.2000	-0.641%	6,128	-28.387%
2017-12-05	6.2250	6.2400	6.2000	6.2400	+0.322%	1,876	-28.846%
2017-12-04	6.2300	6.3000	6.2200	6.2200	-1.738%	1,513	-28.617%
2017-12-01	6.1920	6.3400	6.1000	6.3300	+1.118%	2,966	-29.858%
2017-11-30	6.1980	6.3700	6.1200	6.2600	+0.968%	6,675	-29.073%
2017-11-29	6.1700	6.2400	6.1100	6.2000	+1.307%	9,133	-28.387%
2017-11-28	6.1200	6.1700	6.1100	6.1200	+0.164%	1,232	-27.451%
2017-11-27	6.1400	6.1400	6.0600	6.1100	-0.650%	3,437	-27.332%
2017-11-24	6.1700	6.1700	6.0418	6.1500	+1.821%	1,970	-27.805%
2017-11-22	6.1700	6.3000	6.0400	6.0400	-2.738%	3,819	-26.490%
2017-11-21	6.2800	6.3400	6.2100	6.2100	-0.957%	2,375	-28.502%
2017-11-20	6.3400	6.3400	6.2200	6.2700	-0.318%	36,005	-29.187%
2017-11-17	6.3000	6.3200	6.2650	6.2900	-0.159%	20,620	-29.412%
2017-11-16	6.3300	6.3678	6.3000	6.3000	-0.943%	2,636	-29.524%
2017-11-15	6.3700	6.4750	6.2900	6.3600	-0.780%	49,477	-30.189%
2017-11-14	6.5400	6.5400	6.3900	6.4100	-1.385%	4,877	-30.733%
2017-11-13	6.5200	6.5200	6.4700	6.5000	-0.154%	27,420	-31.692%
2017-11-10	6.4600	6.7300	6.4599	6.5100	+0.308%	3,006	-31.797%
2017-11-09	6.5500	6.6212	6.4400	6.4900	-2.112%	6,713	-31.587%
2017-11-08	6.5000	6.6300	6.4799	6.6300	+2.000%	49,265	-33.032%
2017-11-07	6.5000	6.5013	6.4800	6.5000	-0.763%	7,374	-31.692%
2017-11-06	6.5000	6.5500	6.5000	6.5500	+0.614%	3,401	-32.214%
2017-11-03	6.5000	6.5200	6.5000	6.5100	0.000%	1,096	-31.797%
2017-11-02	6.4200	6.5100	6.3900	6.5100	+0.154%	7,875	-31.797%
2017-11-01	6.5000	6.5149	6.5000	6.5000	0.000%	2,464	-31.692%
2017-10-31	6.5500	6.5500	6.4750	6.5000	0.000%	78,618	-31.692%
2017-10-30	6.5000	6.5300	6.5000	6.5000	0.000%	92,819	-31.692%
2017-10-27	6.4800	6.5500	6.4800	6.5000	+0.775%	55,114	-31.692%
2017-10-26	6.4000	6.4700	6.3801	6.4500	-0.463%	7,512	-31.163%
2017-10-25	6.4000	6.4800	6.4000	6.4800	+0.155%	555	-31.481%
2017-10-24	6.3506	6.4700	6.3500	6.4700	+0.779%	6,171	-31.376%
2017-10-23	6.4200	6.4700	6.4200	6.4200	0.000%	525	-30.841%
2017-10-20	6.4597	6.4597	6.4200	6.4200	-1.685%	572	-30.841%
2017-10-19	6.4300	6.5300	6.4300	6.5300	+0.927%	1,935	-32.006%
2017-10-18	6.5300	6.5300	6.4700	6.4700	-0.767%	708	-31.376%
2017-10-17	6.4600	6.6200	6.4300	6.5200	-0.153%	13,838	-31.902%
2017-10-16	6.3500	6.6100	6.3500	6.5300	+0.462%	2,928	-32.006%
2017-10-13	6.4000	6.5000	6.3500	6.5000	+1.246%	7,620	-31.692%
2017-10-12	6.4700	6.5700	6.4200	6.4200	-0.926%	7,178	-30.841%
2017-10-11	6.6200	6.6250	6.4100	6.4800	-1.370%	5,906	-31.481%
2017-10-10	6.6800	6.8100	6.5511	6.5700	-2.086%	1,547	-32.420%
2017-10-09	6.6000	6.8000	6.5900	6.7100	+1.360%	11,576	-33.830%
2017-10-06	6.4869	6.6200	6.4869	6.6200	-0.750%	2,016	-32.931%
2017-10-05	6.6200	6.6700	6.5700	6.6700	+2.458%	1,573	-33.433%
2017-10-04	6.4800	6.8000	6.4800	6.5100	0.000%	3,119	-31.797%
2017-10-03	6.3500	6.7400	6.3500	6.5100	+2.844%	14,813	-31.797%
2017-10-02	6.5200	6.5200	6.3300	6.3300	-2.914%	15,226	-29.858%
2017-09-29	6.6500	6.6500	6.5200	6.5200	-2.687%	27,817	-31.902%
2017-09-28	6.7000	6.7800	6.6800	6.7000	-1.471%	16,924	-33.731%
2017-09-27	6.6100	6.8000	6.6000	6.8000	+4.135%	1,245	-34.706%
2017-09-26	6.5000	6.6579	6.4900	6.5300	+1.872%	5,153	-32.006%
2017-09-25	6.4600	6.5000	6.4000	6.4100	-2.435%	7,814	-30.733%
2017-09-22	6.4600	6.6400	6.4400	6.5700	0.000%	4,636	-32.420%
2017-09-21	6.6000	6.6800	6.4000	6.5700	-0.455%	6,221	-32.420%
2017-09-20	6.4500	6.6000	6.4000	6.6000	+0.763%	6,322	-32.727%
2017-09-19	6.4200	6.5600	6.3900	6.5500	+2.344%	13,837	-32.214%
2017-09-18	6.4500	6.4700	6.4000	6.4000	-1.235%	5,635	-30.625%
2017-09-15	6.7500	6.7700	6.4800	6.4800	-4.425%	23,071	-31.481%
2017-09-14	6.6800	6.9600	6.6800	6.7800	0.000%	8,889	-34.513%
2017-09-13	6.6600	6.8400	6.6500	6.7800	+2.572%	11,214	-34.513%
2017-09-12	6.7200	6.7200	6.5931	6.6100	-2.363%	3,995	-32.829%
2017-09-11	6.9800	6.9900	6.7200	6.7700	-2.309%	11,232	-34.417%
2017-09-08	6.8950	6.9600	6.7700	6.9300	+1.020%	13,203	-35.931%
2017-09-07	6.8600	6.9600	6.7493	6.8600	-1.295%	7,563	-35.277%
2017-09-06	6.8500	7.1500	6.7000	6.9500	+1.608%	53,870	-36.115%
2017-09-05	6.3900	6.9100	6.3900	6.8400	+8.571%	37,141	-35.088%
2017-09-01	6.3900	6.5115	6.3000	6.3000	-1.563%	10,012	-29.524%
2017-08-31	6.5400	6.6701	6.3900	6.4000	-2.588%	58,949	-30.625%
2017-08-30	6.5800	6.7017	6.5040	6.5700	-1.351%	14,601	-32.420%
2017-08-29	6.5300	6.6600	6.5300	6.6600	+1.991%	6,497	-33.333%
2017-08-28	6.7000	6.7200	6.5300	6.5300	-1.657%	4,160	-32.006%
2017-08-25	6.6900	6.6900	6.5500	6.6400	+1.065%	6,270	-33.133%
2017-08-24	6.6800	6.6900	6.5300	6.5700	-2.232%	5,973	-32.420%
2017-08-23	6.6700	6.7200	6.6400	6.7200	+0.299%	1,228	-33.929%
2017-08-22	6.7250	6.7300	6.7000	6.7000	+0.904%	3,431	-33.731%
2017-08-21	6.7400	6.7400	6.6200	6.6400	-1.337%	5,530	-33.133%
2017-08-18	6.7100	6.7300	6.6132	6.7300	-0.884%	7,862	-34.027%
2017-08-17	6.7690	6.7900	6.7000	6.7900	-0.731%	7,777	-34.610%
2017-08-16	6.8500	6.8500	6.7900	6.8400	+0.293%	1,568	-35.088%
2017-08-15	6.9100	6.9500	6.8100	6.8200	-2.432%	2,714	-34.897%
2017-08-14	7.0000	7.0400	6.8700	6.9900	-0.285%	10,969	-36.481%
2017-08-11	7.0200	7.0400	7.0000	7.0100	+0.143%	3,036	-36.662%
2017-08-10	7.0512	7.0512	7.0000	7.0000	-0.285%	5,911	-36.571%
2017-08-09	7.0200	7.1400	7.0000	7.0200	0.000%	3,757	-36.752%
2017-08-08	7.0100	7.1400	7.0000	7.0200	-0.142%	3,305	-36.752%
2017-08-07	7.0642	7.0642	7.0000	7.0300	-0.142%	1,549	-36.842%
2017-08-04	7.1900	7.1900	7.0400	7.0400	-0.845%	7,008	-36.932%
2017-08-03	7.1400	7.1500	7.1000	7.1000	-1.252%	40,973	-37.465%
2017-08-02	7.0200	7.1900	7.0000	7.1900	+1.986%	49,646	-38.248%
2017-08-01	7.0400	7.0500	7.0200	7.0500	-0.704%	1,159	-37.021%
2017-07-31	7.1600	7.1600	6.9900	7.1000	-0.838%	8,610	-37.465%
2017-07-28	6.9500	7.1600	6.9500	7.1600	+3.919%	6,024	-37.989%
2017-07-27	6.9800	7.0000	6.7200	6.8900	-0.720%	4,312	-35.559%
2017-07-26	7.0700	7.1000	6.9400	6.9400	-0.857%	6,220	-36.023%
2017-07-25	7.0500	7.1700	7.0000	7.0000	+0.287%	7,051	-36.571%
2017-07-24	7.0500	7.1200	6.9600	6.9800	-0.570%	13,926	-36.390%
2017-07-21	7.1100	7.1800	7.0000	7.0200	-0.567%	6,415	-36.752%
2017-07-20	7.0465	7.0600	7.0300	7.0600	0.000%	8,308	-37.110%
2017-07-19	7.1600	7.1600	6.9500	7.0600	+1.085%	6,520	-37.110%
2017-07-18	6.9750	7.0184	6.9200	6.9842	-1.353%	9,657	-36.428%
2017-07-17	7.0100	7.0800	6.9521	7.0800	+0.999%	5,966	-37.288%
2017-07-14	7.0800	7.1000	7.0100	7.0100	-0.426%	5,441	-36.662%
2017-07-13	6.9000	7.0400	6.7900	7.0400	+1.734%	89,068	-36.932%
2017-07-12	6.9200	6.9500	6.9000	6.9200	-0.144%	3,518	-35.838%
2017-07-11	6.9200	6.9500	6.9000	6.9300	+0.435%	7,567	-35.931%
2017-07-10	6.8900	6.9500	6.8900	6.9000	+0.291%	2,732	-35.652%
2017-07-07	6.9000	6.9500	6.7800	6.8800	-0.722%	2,298	-35.465%
2017-07-06	6.8800	6.9300	6.7964	6.9300	+0.435%	13,090	-35.931%
2017-07-05	6.9200	7.0400	6.8569	6.9000	-0.433%	12,715	-35.652%
2017-07-03	6.8400	6.9500	6.8400	6.9300	+1.912%	1,063	-35.931%
2017-06-30	6.7600	6.8900	6.7100	6.8000	-0.293%	39,729	-34.706%
2017-06-29	6.7500	6.8800	6.6600	6.8200	-0.583%	10,141	-34.897%
2017-06-28	6.6800	6.9199	6.5000	6.8600	+3.003%	9,634	-35.277%
2017-06-27	6.7100	6.7200	6.5700	6.6600	-1.187%	4,884	-33.333%
2017-06-26	6.9200	6.9400	6.7200	6.7400	-3.161%	4,311	-34.125%
2017-06-23	6.9300	7.0000	6.8800	6.9600	+0.144%	13,365	-36.207%
2017-06-22	6.9300	7.0000	6.9046	6.9500	+0.144%	80,022	-36.115%
2017-06-21	6.9500	6.9900	6.9100	6.9400	-0.430%	24,586	-36.023%
2017-06-20	6.9600	7.0200	6.9000	6.9700	-0.286%	59,181	-36.298%
2017-06-19	6.9400	7.0000	6.9200	6.9900	-0.285%	53,664	-36.481%
2017-06-16	6.9400	7.0100	6.8600	7.0100	+0.574%	32,224	-36.662%
2017-06-15	6.9000	6.9900	6.9000	6.9700	-0.286%	5,886	-36.298%
2017-06-14	6.9900	6.9900	6.7400	6.9900	+0.431%	13,464	-36.481%
2017-06-13	6.8000	6.9700	6.7800	6.9600	+2.806%	22,796	-36.207%
2017-06-12	6.9900	6.9900	6.7000	6.7700	-2.168%	67,511	-34.417%
2017-06-09	6.8600	6.9700	6.6500	6.9200	-1.001%	24,208	-35.838%
2017-06-08	7.0300	7.0850	6.8000	6.9900	-1.271%	388,221	-36.481%
2017-06-07	7.1000	7.1500	7.0200	7.0800	-0.422%	375,896	-37.288%
2017-06-06	7.1200	7.1700	7.1100	7.1100	-0.281%	28,188	-37.553%
2017-06-05	7.1500	7.1600	7.1000	7.1300	+0.140%	10,249	-37.728%
2017-06-02	7.1100	7.2200	7.1100	7.1200	-0.140%	22,826	-37.640%
2017-06-01	7.1400	7.2400	7.1000	7.1300	+0.281%	42,895	-37.728%
2017-05-31	7.1000	7.2900	7.1000	7.1100	-0.140%	19,194	-37.553%
2017-05-30	7.1500	7.1500	7.1100	7.1200	-1.928%	1,257	-37.640%
2017-05-26	7.2600	7.2600	7.2600	7.2600	+1.823%	128	-38.843%
2017-05-25	7.1360	7.2800	7.1000	7.1300	-0.848%	6,023	-37.728%
2017-05-24	7.1000	7.2800	7.1000	7.1910	+1.282%	7,209	-38.256%
2017-05-23	7.1500	7.2100	7.0600	7.1000	0.000%	2,650	-37.465%
2017-05-22	7.3000	7.3000	7.0000	7.1000	-1.798%	49,276	-37.465%
2017-05-19	7.2513	7.2513	7.1200	7.2300	0.000%	4,015	-38.589%
2017-05-18	7.2200	7.2500	7.1100	7.2300	+1.831%	28,004	-38.589%
2017-05-17	7.1700	7.2000	7.0200	7.1000	-0.838%	27,832	-37.465%
2017-05-16	7.2200	7.2200	7.0400	7.1600	-0.556%	32,342	-37.989%
2017-05-15	7.1600	7.2000	7.1600	7.2000	-0.676%	1,691	-38.333%
2017-05-12	7.2772	7.2772	7.1100	7.2490	+1.243%	2,912	-38.750%
2017-05-11	7.2900	7.3000	7.1100	7.1600	-1.783%	10,140	-37.989%