Dark

EFII
Electronics For Imaging, Inc.
stock NASDAQ

Inactive

Jul 22, 2019

36.97USD-0.027%(-0.01)120,698

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
2019-07-22	36.9800	36.9900	36.9700	36.9700	-0.027%	120,698	0.000%
2019-07-19	36.9800	37.0000	36.9700	36.9800	-0.054%	441,341	-0.027%
2019-07-18	36.9900	37.0000	36.9900	37.0000	+0.027%	229,248	-0.081%
2019-07-17	36.9800	36.9900	36.9700	36.9900	+0.027%	861,592	-0.054%
2019-07-16	36.9800	36.9800	36.9700	36.9800	-0.027%	458,571	-0.027%
2019-07-15	36.9700	36.9900	36.9600	36.9900	+0.081%	353,672	-0.054%
2019-07-12	36.9700	36.9700	36.9600	36.9600	-0.027%	548,146	+0.027%
2019-07-11	36.9400	36.9700	36.9400	36.9700	+0.081%	820,279	0.000%
2019-07-10	36.9500	36.9600	36.9400	36.9400	0.000%	293,189	+0.081%
2019-07-09	36.9400	36.9500	36.9400	36.9400	0.000%	398,766	+0.081%
2019-07-08	36.9400	36.9500	36.9300	36.9400	0.000%	357,040	+0.081%
2019-07-05	36.9100	36.9400	36.9100	36.9400	+0.054%	499,877	+0.081%
2019-07-03	36.9200	36.9200	36.9100	36.9200	0.000%	372,851	+0.135%
2019-07-02	36.9000	36.9300	36.9000	36.9200	+0.054%	428,982	+0.135%
2019-07-01	37.0000	37.0000	36.8900	36.9000	-0.027%	1,027,908	+0.190%
2019-06-28	36.9100	37.0000	36.8800	36.9100	0.000%	1,402,796	+0.163%
2019-06-27	36.8900	36.9400	36.8800	36.9100	+0.081%	134,940	+0.163%
2019-06-26	36.8800	36.9000	36.8650	36.8800	+0.027%	557,409	+0.244%
2019-06-25	36.8800	36.8900	36.8700	36.8700	0.000%	772,214	+0.271%
2019-06-24	36.8800	36.9100	36.8700	36.8700	-0.027%	151,468	+0.271%
2019-06-21	36.8600	36.8800	36.8600	36.8800	+0.054%	358,105	+0.244%
2019-06-20	36.8800	36.9200	36.8600	36.8600	-0.027%	696,094	+0.298%
2019-06-19	36.8600	36.8900	36.8500	36.8700	+0.054%	393,774	+0.271%
2019-06-18	36.8600	36.8800	36.8400	36.8500	0.000%	2,895,513	+0.326%
2019-06-17	36.8300	36.8900	36.8200	36.8500	+0.054%	161,744	+0.326%
2019-06-14	36.8300	36.8500	36.8200	36.8300	-0.054%	412,858	+0.380%
2019-06-13	36.8700	36.9000	36.8300	36.8500	-0.027%	550,972	+0.326%
2019-06-12	36.7800	36.8700	36.7800	36.8600	+0.436%	544,371	+0.298%
2019-06-11	36.7100	36.7500	36.6800	36.7000	+0.055%	2,227,412	+0.736%
2019-06-10	36.7000	36.7400	36.6700	36.6800	0.000%	955,468	+0.791%
2019-06-07	36.7500	36.7500	36.6700	36.6800	0.000%	1,180,309	+0.791%
2019-06-06	36.7000	36.7200	36.6700	36.6800	0.000%	1,116,278	+0.791%
2019-06-05	36.7500	36.7500	36.6600	36.6800	+0.055%	851,305	+0.791%
2019-06-04	36.8300	36.8600	36.6500	36.6600	+0.027%	1,180,882	+0.846%
2019-06-03	36.7100	36.7900	36.6300	36.6500	0.000%	4,257,474	+0.873%
2019-05-31	36.7500	36.7800	36.6350	36.6500	-0.218%	883,243	+0.873%
2019-05-30	36.9600	37.0000	36.7200	36.7300	-0.676%	544,605	+0.653%
2019-05-29	36.9600	37.0200	36.8900	36.9800	+0.027%	849,906	-0.027%
2019-05-28	36.9600	37.0200	36.9600	36.9700	-0.027%	556,922	0.000%
2019-05-24	36.9900	37.0000	36.9700	36.9800	+0.054%	263,181	-0.027%
2019-05-23	36.9500	36.9900	36.9400	36.9600	-0.027%	656,720	+0.027%
2019-05-22	36.9600	36.9800	36.9400	36.9700	0.000%	388,239	0.000%
2019-05-21	36.9800	37.0100	36.9450	36.9700	+0.081%	416,575	0.000%
2019-05-20	36.9200	37.0200	36.8800	36.9400	-0.027%	373,375	+0.081%
2019-05-17	36.9300	37.0300	36.9100	36.9500	-0.108%	494,966	+0.054%
2019-05-16	37.0100	37.0300	36.9300	36.9900	+0.081%	393,329	-0.054%
2019-05-15	36.8000	36.9650	36.8000	36.9600	+0.407%	626,409	+0.027%
2019-05-14	37.0000	37.0000	36.7600	36.8100	-0.406%	582,777	+0.435%
2019-05-13	36.9200	37.0000	36.8000	36.9600	-0.377%	940,617	+0.027%
2019-05-10	36.9200	37.1500	36.8700	37.1000	+0.379%	700,436	-0.350%
2019-05-09	36.9000	37.0000	36.8450	36.9600	+0.027%	865,659	+0.027%
2019-05-08	37.2200	37.2200	36.8800	36.9500	-0.991%	1,033,233	+0.054%
2019-05-07	37.1500	37.3400	37.0500	37.3200	+0.188%	393,679	-0.938%
2019-05-06	37.1500	37.3300	37.0600	37.2500	-0.134%	692,665	-0.752%
2019-05-03	37.2500	37.5390	37.1400	37.3000	+0.134%	1,421,913	-0.885%
2019-05-02	37.2000	37.3000	37.0000	37.2500	+0.161%	1,157,830	-0.752%
2019-05-01	37.3200	37.4800	37.1800	37.1900	0.000%	1,317,911	-0.592%
2019-04-30	37.2000	37.4800	37.1900	37.1900	-0.161%	807,135	-0.592%
2019-04-29	37.7600	37.9400	37.1200	37.2500	-1.533%	762,699	-0.752%
2019-04-26	37.3800	37.9400	37.3500	37.8300	+1.231%	762,541	-2.273%
2019-04-25	37.4200	37.5000	37.3000	37.3700	-0.053%	968,589	-1.070%
2019-04-24	37.5200	37.7600	37.3500	37.3900	-0.267%	296,473	-1.123%
2019-04-23	37.5000	37.8100	37.4200	37.4900	-0.133%	436,080	-1.387%
2019-04-22	37.4500	37.6950	37.3100	37.5400	+0.080%	381,590	-1.518%
2019-04-18	37.3700	37.7695	37.3700	37.5100	+0.348%	604,670	-1.440%
2019-04-17	37.8800	37.9000	37.1800	37.3800	-0.717%	2,474,842	-1.097%
2019-04-16	37.8900	37.9900	37.2675	37.6500	-0.921%	3,666,154	-1.806%
2019-04-15	36.9100	38.3300	36.8750	38.0000	+29.252%	9,736,849	-2.711%
2019-04-12	29.5000	29.5000	29.1162	29.4000	+0.719%	375,656	+25.748%
2019-04-11	29.0900	29.5600	28.9600	29.1900	+0.725%	1,688,741	+26.653%
2019-04-10	28.4900	29.0900	28.3800	28.9800	+1.899%	378,358	+27.571%
2019-04-09	28.8500	28.9600	28.3800	28.4400	-1.796%	1,295,769	+29.993%
2019-04-08	28.8600	29.1500	28.6000	28.9600	-0.138%	155,507	+27.659%
2019-04-05	28.7200	29.1400	28.5500	29.0000	+1.010%	729,850	+27.483%
2019-04-04	28.2200	28.7800	28.0400	28.7100	+1.736%	336,373	+28.770%
2019-04-03	28.1300	28.4800	27.9000	28.2200	+1.220%	626,940	+31.006%
2019-04-02	27.6500	28.3400	27.3500	27.8800	+0.795%	280,618	+32.604%
2019-04-01	27.1300	27.7500	27.1300	27.6600	+2.825%	659,189	+33.659%
2019-03-29	26.7500	27.0650	26.5700	26.9000	+1.548%	281,448	+37.435%
2019-03-28	25.9500	26.5000	25.8100	26.4900	+2.081%	218,752	+39.562%
2019-03-27	26.0700	26.2700	25.4350	25.9500	-0.307%	599,319	+42.466%
2019-03-26	25.8200	26.2100	25.4400	26.0300	+1.640%	479,479	+42.028%
2019-03-25	25.9800	26.0400	25.3900	25.6100	-1.500%	255,624	+44.358%
2019-03-22	27.4400	27.4400	25.9800	26.0000	-5.899%	290,834	+42.192%
2019-03-21	27.0900	27.8250	26.9500	27.6300	+1.768%	245,090	+33.804%
2019-03-20	27.4800	27.6500	26.9400	27.1500	-1.309%	337,105	+36.169%
2019-03-19	27.6100	27.7300	27.3200	27.5100	+0.219%	163,302	+34.387%
2019-03-18	27.4300	27.7300	27.2000	27.4500	+0.292%	187,860	+34.681%
2019-03-15	27.3700	27.7300	27.0000	27.3700	+0.183%	655,930	+35.075%
2019-03-14	27.4700	27.5400	27.0700	27.3200	-0.328%	212,602	+35.322%
2019-03-13	27.3300	27.5800	27.1700	27.4100	+0.846%	199,495	+34.878%
2019-03-12	27.2400	27.2700	26.8800	27.1800	-0.110%	244,129	+36.019%
2019-03-11	26.5200	27.4150	26.4800	27.2100	+2.757%	546,268	+35.869%
2019-03-08	26.0900	26.5900	25.8700	26.4800	+0.417%	235,913	+39.615%
2019-03-07	26.8100	26.8100	26.2650	26.3700	-1.970%	318,553	+40.197%
2019-03-06	27.1300	27.1550	26.8200	26.9000	-0.701%	209,592	+37.435%
2019-03-05	27.4700	27.4700	27.0000	27.0900	-1.670%	259,518	+36.471%
2019-03-04	27.3000	27.5900	27.1300	27.5500	+1.138%	740,329	+34.192%
2019-03-01	27.2200	27.5500	27.0600	27.2400	+0.740%	275,536	+35.720%
2019-02-28	26.8500	27.0800	26.2049	27.0400	+0.595%	650,714	+36.723%
2019-02-27	27.1000	27.1600	26.7700	26.8800	-1.213%	303,793	+37.537%
2019-02-26	27.4800	27.7100	27.2000	27.2100	-1.556%	252,958	+35.869%
2019-02-25	27.7600	28.3000	27.4100	27.6400	+0.436%	460,578	+33.755%
2019-02-22	27.3200	27.6000	27.1600	27.5200	+1.214%	491,547	+34.339%
2019-02-21	27.1900	27.7750	26.9700	27.1900	-0.257%	405,292	+35.969%
2019-02-20	27.2400	27.7200	27.1500	27.2600	+0.479%	431,811	+35.620%
2019-02-19	27.4600	27.7500	27.0100	27.1300	-1.667%	419,802	+36.270%
2019-02-15	27.5000	27.8500	27.3500	27.5900	+0.914%	425,987	+33.998%
2019-02-14	27.2800	27.8300	27.0400	27.3400	-0.509%	247,157	+35.223%
2019-02-13	27.5900	27.8300	27.4700	27.4800	-0.145%	304,675	+34.534%
2019-02-12	26.4200	27.5900	25.8100	27.5200	+5.199%	465,190	+34.339%
2019-02-11	26.1000	26.1600	25.6500	26.1600	+0.384%	310,999	+41.323%
2019-02-08	25.8200	26.1000	25.6800	26.0600	-0.496%	426,599	+41.865%
2019-02-07	26.0600	26.3200	25.8700	26.1900	-0.456%	219,214	+41.161%
2019-02-06	26.3900	26.7500	26.0700	26.3100	-0.152%	1,019,090	+40.517%
2019-02-05	26.6300	26.9400	26.3200	26.3500	-0.865%	385,005	+40.304%
2019-02-04	25.9800	26.6400	25.6700	26.5800	+2.546%	1,305,819	+39.090%
2019-02-01	26.6200	26.6200	25.4300	25.9200	-1.855%	823,306	+42.631%
2019-01-31	24.8800	27.0400	24.0400	26.4100	+3.084%	1,754,616	+39.985%
2019-01-30	24.9900	26.0500	24.5800	25.6200	+3.977%	1,080,389	+44.301%
2019-01-29	24.9100	25.0900	24.4400	24.6400	-0.525%	1,427,031	+50.041%
2019-01-28	24.6500	25.0050	24.3900	24.7700	-0.801%	835,137	+49.253%
2019-01-25	24.4500	25.0150	24.4500	24.9700	+2.378%	817,449	+48.058%
2019-01-24	23.7100	24.5650	22.5200	24.3900	+2.393%	330,597	+51.579%
2019-01-23	24.2900	24.5600	23.6200	23.8200	-1.326%	716,168	+55.206%
2019-01-22	24.1700	24.8500	23.9850	24.1400	-1.268%	818,244	+53.148%
2019-01-18	23.4000	24.4700	23.2100	24.4500	+3.866%	1,037,947	+51.207%
2019-01-17	22.2300	23.9000	22.0200	23.5400	+5.230%	1,620,569	+57.052%
2019-01-16	19.9500	22.8513	19.7600	22.3700	-17.697%	5,665,702	+65.266%
2019-01-15	26.9100	27.4000	26.7600	27.1800	+1.570%	432,943	+36.019%
2019-01-14	26.6800	27.3600	26.3700	26.7600	-0.779%	450,476	+38.154%
2019-01-11	26.6800	27.1600	26.4900	26.9700	+0.634%	331,057	+37.078%
2019-01-10	26.1900	27.0200	26.1400	26.8000	+1.592%	309,342	+37.948%
2019-01-09	25.9200	26.9200	25.8200	26.3800	+2.129%	619,503	+40.144%
2019-01-08	25.7100	25.9000	25.2100	25.8300	+1.533%	338,451	+43.128%
2019-01-07	24.8700	25.8600	24.8700	25.4400	+2.333%	322,787	+45.322%
2019-01-04	24.2300	25.0650	24.1800	24.8600	+3.800%	380,516	+48.713%
2019-01-03	24.7300	24.9300	23.5900	23.9500	-4.123%	542,476	+54.363%
2019-01-02	24.3700	25.3900	24.3100	24.9800	+0.726%	865,466	+47.998%
2018-12-31	25.2300	25.2300	24.2500	24.8000	-1.352%	314,724	+49.073%
2018-12-28	24.7700	25.6600	24.5000	25.1400	+2.362%	666,076	+47.056%
2018-12-27	24.0300	24.5800	23.9200	24.5600	+0.491%	577,075	+50.529%
2018-12-26	23.5000	24.5100	23.0500	24.4400	+4.668%	493,809	+51.268%
2018-12-24	23.3200	23.8700	23.0100	23.3500	-0.511%	215,114	+58.330%
2018-12-21	24.2900	24.4600	23.2900	23.4700	-2.976%	1,155,535	+57.520%
2018-12-20	24.9600	25.1550	24.0600	24.1900	-3.240%	371,303	+52.832%
2018-12-19	25.2900	25.7200	24.9400	25.0000	-0.833%	1,027,681	+47.880%
2018-12-18	25.7800	26.0100	25.0100	25.2100	-0.904%	509,747	+46.648%
2018-12-17	26.5000	26.6000	25.3350	25.4400	-4.253%	534,674	+45.322%
2018-12-14	26.6600	27.0500	26.4600	26.5700	-1.483%	637,822	+39.142%
2018-12-13	28.0600	28.2500	26.9600	26.9700	-3.816%	850,598	+37.078%
2018-12-12	26.8200	28.2900	26.7000	28.0400	+6.051%	671,785	+31.847%
2018-12-11	26.0900	26.9600	25.9700	26.4400	+2.960%	545,544	+39.826%
2018-12-10	25.8400	26.0400	25.4300	25.6800	-0.388%	506,319	+43.964%
2018-12-07	27.0200	27.2400	25.7100	25.7800	-5.255%	518,032	+43.406%
2018-12-06	26.5000	27.3100	26.4420	27.2100	-0.183%	479,756	+35.869%
2018-12-04	28.6000	28.6600	27.1700	27.2600	-5.314%	511,557	+35.620%
2018-12-03	28.2000	28.8400	27.7100	28.7900	+4.010%	685,863	+28.413%
2018-11-30	27.4900	27.9150	27.2100	27.6800	+0.764%	677,772	+33.562%
2018-11-29	28.1700	28.4100	27.4200	27.4700	-2.864%	497,359	+34.583%
2018-11-28	27.5700	28.3200	26.9600	28.2800	+2.986%	3,262,285	+30.728%
2018-11-27	27.2100	28.2800	27.2100	27.4600	-0.579%	354,294	+34.632%
2018-11-26	27.4600	27.7850	27.4000	27.6200	+1.619%	460,961	+33.852%
2018-11-23	26.8400	27.6400	26.8400	27.1800	+0.184%	118,533	+36.019%
2018-11-21	27.2600	27.8200	27.1300	27.1300	+0.370%	143,977	+36.270%
2018-11-20	27.0000	27.4500	26.3450	27.0300	-1.314%	541,664	+36.774%
2018-11-19	27.9400	27.9400	27.2400	27.3900	-2.388%	337,856	+34.976%
2018-11-16	27.7500	28.4100	27.5100	28.0600	0.000%	431,609	+31.753%
2018-11-15	27.3900	28.2400	27.1500	28.0600	+1.888%	301,830	+31.753%
2018-11-14	28.3200	28.6600	27.5000	27.5400	-1.573%	215,397	+34.241%
2018-11-13	28.2100	28.7500	27.7800	27.9800	-0.674%	255,165	+32.130%
2018-11-12	29.5700	29.5700	28.1300	28.1700	-5.279%	319,898	+31.239%
2018-11-09	30.8900	30.9750	29.5100	29.7400	-4.679%	308,335	+24.311%
2018-11-08	31.2800	31.6900	31.0750	31.2000	-1.732%	778,554	+18.494%
2018-11-07	31.2100	31.7500	30.9000	31.7500	+2.386%	247,129	+16.441%
2018-11-06	30.7700	31.3800	30.7700	31.0100	+0.616%	332,344	+19.220%
2018-11-05	31.2100	31.4400	30.2500	30.8200	-1.502%	428,974	+19.955%
2018-11-02	31.7300	32.5200	31.0600	31.2900	-1.356%	806,012	+18.153%
2018-11-01	30.5300	32.1000	30.4450	31.7200	+4.171%	1,113,868	+16.551%
2018-10-31	29.9100	30.9400	29.4400	30.4500	+3.115%	919,888	+21.412%
2018-10-30	27.5000	30.8800	26.6000	29.5300	+4.052%	1,159,093	+25.195%
2018-10-29	29.6400	33.1600	28.0150	28.3800	-2.642%	627,012	+30.268%
2018-10-26	30.1400	30.4200	29.0300	29.1500	-4.458%	632,771	+26.827%
2018-10-25	29.6300	30.6900	29.4000	30.5100	+3.917%	321,674	+21.173%
2018-10-24	30.4900	30.7500	29.3300	29.3600	-3.738%	339,482	+25.920%
2018-10-23	30.3500	30.6800	29.8400	30.5000	-1.006%	289,025	+21.213%
2018-10-22	30.7000	30.9100	30.2900	30.8100	+1.016%	812,311	+19.994%
2018-10-19	31.2200	31.5050	30.3900	30.5000	-2.742%	429,680	+21.213%
2018-10-18	32.4800	32.8700	31.1800	31.3600	-3.656%	628,143	+17.889%
2018-10-17	32.2900	32.5600	31.8400	32.5500	+0.805%	342,953	+13.579%
2018-10-16	31.4700	32.4300	30.9900	32.2900	+3.726%	250,019	+14.494%
2018-10-15	30.4100	31.4600	30.1300	31.1300	+1.899%	379,129	+18.760%
2018-10-12	31.2100	31.5500	30.4300	30.5500	-0.391%	397,382	+21.015%
2018-10-11	31.4600	31.7400	30.6100	30.6700	-2.758%	428,287	+20.541%
2018-10-10	32.6200	32.8700	31.4900	31.5400	-3.547%	285,231	+17.216%
2018-10-09	32.7400	32.9200	32.3000	32.7000	-0.214%	392,445	+13.058%
2018-10-08	33.1200	33.3000	32.4100	32.7700	-1.444%	445,791	+12.817%
2018-10-05	34.8900	35.0500	33.1200	33.2500	-4.040%	507,041	+11.188%
2018-10-04	34.1300	34.7800	33.7900	34.6500	+1.257%	377,939	+6.696%
2018-10-03	33.7100	34.5600	33.4500	34.2200	+2.027%	323,503	+8.036%
2018-10-02	33.5500	33.8900	33.0900	33.5400	-0.089%	460,933	+10.227%
2018-10-01	34.2900	34.2900	33.4300	33.5700	-1.496%	395,427	+10.128%
2018-09-28	33.6200	34.4600	33.4150	34.0800	+1.218%	222,251	+8.480%
2018-09-27	33.9400	34.0900	33.6400	33.6700	-0.444%	169,583	+9.801%
2018-09-26	34.7400	34.8000	33.7200	33.8200	-2.564%	359,787	+9.314%
2018-09-25	34.6500	34.8100	34.4700	34.7100	+0.260%	413,588	+6.511%
2018-09-24	34.5500	34.7100	34.3700	34.6200	-0.231%	221,325	+6.788%
2018-09-21	34.7500	35.1400	34.4400	34.7000	+0.087%	508,526	+6.542%
2018-09-20	33.3400	34.7200	33.3250	34.6700	+4.522%	397,503	+6.634%
2018-09-19	33.3100	33.6200	33.0300	33.1700	-0.360%	295,302	+11.456%
2018-09-18	33.3400	33.5300	32.9800	33.2900	-0.030%	229,426	+11.054%
2018-09-17	33.6000	33.6000	33.1100	33.3000	-0.804%	511,793	+11.021%
2018-09-14	33.2100	33.7700	33.1400	33.5700	+1.206%	566,763	+10.128%
2018-09-13	32.6700	33.3100	32.5300	33.1700	+2.030%	264,489	+11.456%
2018-09-12	32.2900	32.5600	32.0500	32.5100	+0.401%	225,492	+13.719%
2018-09-11	32.3400	32.6100	31.8300	32.3800	-0.369%	405,983	+14.175%
2018-09-10	32.8900	32.9600	32.3800	32.5000	-0.642%	273,104	+13.754%
2018-09-07	32.9900	33.3700	32.5300	32.7100	-1.089%	589,147	+13.024%
2018-09-06	33.6500	33.7200	33.0600	33.0700	-1.136%	294,768	+11.793%
2018-09-05	33.6100	33.8500	33.3400	33.4500	-1.240%	460,769	+10.523%
2018-09-04	34.6400	34.8300	33.5000	33.8700	-2.644%	686,464	+9.153%
2018-08-31	34.2900	34.8900	33.7400	34.7900	+1.046%	452,509	+6.266%
2018-08-30	34.5700	34.9900	34.2650	34.4300	-0.376%	630,827	+7.377%
2018-08-29	34.5400	34.5700	34.0900	34.5600	+0.407%	617,248	+6.973%
2018-08-28	34.4000	34.8600	34.2500	34.4200	-0.087%	408,025	+7.408%
2018-08-27	34.9700	35.2900	34.4300	34.4500	-0.863%	454,923	+7.315%
2018-08-24	34.3600	34.9000	34.1700	34.7500	+1.401%	291,549	+6.388%
2018-08-23	33.9200	34.4200	33.8600	34.2700	+0.646%	272,693	+7.879%
2018-08-22	33.6900	34.2500	33.0400	34.0500	+0.769%	732,681	+8.576%
2018-08-21	33.9300	34.1400	33.7600	33.7900	-0.383%	621,268	+9.411%
2018-08-20	34.0400	34.7500	33.5834	33.9200	+0.059%	267,664	+8.992%
2018-08-17	33.6000	33.9300	33.3200	33.9000	+0.623%	183,792	+9.056%
2018-08-16	34.4300	34.5400	33.6100	33.6900	-1.836%	435,722	+9.736%
2018-08-15	33.8100	34.5250	33.1200	34.3200	+0.852%	329,944	+7.721%
2018-08-14	33.3600	34.1100	33.1600	34.0300	+2.346%	398,930	+8.639%
2018-08-13	34.2600	34.7000	33.1900	33.2500	-2.778%	555,230	+11.188%
2018-08-10	34.0300	34.5700	33.9700	34.2000	-0.408%	331,393	+8.099%
2018-08-09	34.2500	34.6900	34.1900	34.3400	+0.175%	514,639	+7.659%
2018-08-08	34.1500	34.5500	34.1100	34.2800	0.000%	323,216	+7.847%
2018-08-07	33.1300	34.4250	33.1300	34.2800	+3.565%	518,514	+7.847%
2018-08-06	32.4100	33.2400	31.9400	33.1000	+2.255%	361,203	+11.692%
2018-08-03	32.7400	35.0200	31.8900	32.3700	-1.190%	552,202	+14.211%
2018-08-02	32.7100	33.0500	32.5500	32.7600	-0.667%	550,135	+12.851%
2018-08-01	32.1000	33.9800	32.1000	32.9800	-3.341%	821,875	+12.098%
2018-07-31	31.9300	34.8400	31.0500	34.1200	+0.176%	1,225,168	+8.353%
2018-07-30	33.6500	34.7000	33.3127	34.0600	+1.279%	673,697	+8.544%
2018-07-27	34.5100	34.5100	33.4200	33.6300	-3.306%	557,330	+9.932%
2018-07-26	34.3300	34.9200	34.3100	34.7800	+1.281%	153,470	+6.297%
2018-07-25	34.2300	34.3700	33.8700	34.3400	+0.439%	191,098	+7.659%
2018-07-24	34.9600	35.0500	33.7900	34.1900	-1.978%	283,476	+8.131%
2018-07-23	34.8100	35.0000	34.0700	34.8800	-0.029%	135,931	+5.992%
2018-07-20	34.8500	35.1500	34.6000	34.8900	-0.057%	133,299	+5.962%
2018-07-19	34.5800	35.0100	34.4900	34.9100	+0.838%	186,411	+5.901%
2018-07-18	34.8500	35.0150	34.5000	34.6200	-0.517%	207,678	+6.788%
2018-07-17	34.6000	35.0400	34.6000	34.8000	+0.144%	147,995	+6.236%
2018-07-16	34.7900	34.9800	34.5000	34.7500	+0.289%	149,252	+6.388%
2018-07-13	33.8400	34.8000	33.8400	34.6500	+2.545%	273,470	+6.696%
2018-07-12	34.3100	34.6400	33.3900	33.7900	-0.676%	436,636	+9.411%
2018-07-11	34.6400	34.9800	33.9500	34.0200	-2.382%	324,612	+8.671%
2018-07-10	34.7900	34.9900	34.4000	34.8500	+0.490%	188,091	+6.083%
2018-07-09	34.0400	34.6800	34.0400	34.6800	+2.422%	237,861	+6.603%
2018-07-06	33.1900	33.8700	33.1000	33.8600	+2.142%	166,196	+9.185%
2018-07-05	33.0100	33.6265	32.7300	33.1500	+0.913%	729,049	+11.523%
2018-07-03	33.0000	33.1650	32.8300	32.8500	-0.182%	126,237	+12.542%
2018-07-02	32.3100	32.9400	32.2500	32.9100	+1.075%	535,281	+12.337%
2018-06-29	32.8900	33.2000	32.4300	32.5600	-0.641%	270,545	+13.544%
2018-06-28	32.7500	33.0500	32.4600	32.7700	-0.304%	360,460	+12.817%
2018-06-27	33.5600	33.7600	32.8300	32.8700	-1.851%	458,541	+12.473%
2018-06-26	33.1000	33.7500	33.0800	33.4900	+1.148%	449,919	+10.391%
2018-06-25	33.7900	33.9100	32.9250	33.1100	-2.128%	653,857	+11.658%
2018-06-22	34.1300	34.2000	33.8100	33.8300	-0.353%	1,573,338	+9.282%
2018-06-21	34.3200	34.3200	33.6900	33.9500	-1.020%	232,804	+8.895%
2018-06-20	34.4000	34.6500	34.2400	34.3000	+0.029%	161,606	+7.784%
2018-06-19	34.2400	34.5600	33.6100	34.2900	-0.320%	388,554	+7.816%
2018-06-18	34.1600	34.5600	33.8100	34.4000	+0.029%	373,009	+7.471%
2018-06-15	34.2500	34.6200	33.8400	34.3900	-0.203%	713,903	+7.502%
2018-06-14	34.9100	34.9100	34.2800	34.4600	-0.977%	320,280	+7.284%
2018-06-13	34.9200	35.3900	34.5400	34.8000	-0.543%	1,647,317	+6.236%
2018-06-12	35.1400	35.1400	34.6400	34.9900	-0.171%	498,674	+5.659%
2018-06-11	34.7100	35.1000	34.5100	35.0500	+1.242%	315,120	+5.478%
2018-06-08	34.1400	34.9200	34.0900	34.6200	+0.992%	349,623	+6.788%
2018-06-07	34.7000	34.8000	34.0300	34.2800	-1.267%	399,313	+7.847%
2018-06-06	34.6000	34.8000	34.1400	34.7200	+0.376%	276,167	+6.480%
2018-06-05	34.6200	34.9500	34.4100	34.5900	-0.260%	734,828	+6.881%
2018-06-04	34.4100	34.6900	34.0100	34.6800	+1.344%	532,358	+6.603%
2018-06-01	33.6400	34.2800	33.6400	34.2200	+2.363%	266,640	+8.036%
2018-05-31	33.6200	33.8700	33.3300	33.4300	-0.889%	227,504	+10.589%
2018-05-30	33.4400	34.1000	33.2400	33.7300	+1.658%	310,280	+9.606%
2018-05-29	32.7900	33.4000	32.6100	33.1800	+0.333%	273,291	+11.423%
2018-05-25	33.0000	33.2800	32.9100	33.0700	+0.091%	259,220	+11.793%
2018-05-24	33.7100	33.7100	32.8500	33.0400	-2.364%	615,949	+11.895%
2018-05-23	34.0000	34.0700	32.7000	33.8400	-0.646%	296,094	+9.249%
2018-05-22	34.0600	34.4600	34.0200	34.0600	+0.472%	227,382	+8.544%
2018-05-21	34.7700	35.0000	33.6900	33.9000	-2.165%	500,890	+9.056%
2018-05-18	35.3200	35.3400	34.5200	34.6500	-1.841%	583,178	+6.696%
2018-05-17	34.0900	35.6200	34.0900	35.3000	+3.458%	1,805,644	+4.731%
2018-05-16	33.3000	34.3100	33.2800	34.1200	+2.647%	535,923	+8.353%
2018-05-15	32.9000	33.5564	32.8900	33.2400	+0.362%	557,309	+11.221%
2018-05-14	32.7200	33.1700	32.6750	33.1200	+1.782%	391,447	+11.624%
2018-05-11	33.3100	33.3100	32.3400	32.5400	-1.988%	263,113	+13.614%
2018-05-10	32.9200	33.3700	32.4900	33.2000	+1.436%	389,998	+11.355%
2018-05-09	32.4000	32.7525	31.9100	32.7300	+1.050%	318,282	+12.954%
2018-05-08	31.6600	32.4300	31.5200	32.3900	+2.956%	521,487	+14.140%
2018-05-07	31.1400	31.6200	31.0900	31.4600	+1.288%	460,829	+17.514%
2018-05-04	30.6500	31.2300	30.5100	31.0600	+1.173%	353,921	+19.028%
2018-05-03	30.6800	31.2500	30.5300	30.7000	-0.518%	626,930	+20.423%
2018-05-02	31.8700	32.2200	30.7800	30.8600	-4.547%	1,397,138	+19.799%
2018-05-01	30.3000	33.0000	30.0000	32.3300	+16.715%	2,602,723	+14.352%
2018-04-30	28.7900	28.9600	27.6900	27.7000	-3.652%	619,970	+33.466%
2018-04-27	29.2900	29.4700	28.5500	28.7500	-1.338%	385,339	+28.591%
2018-04-26	29.1000	29.2400	28.7000	29.1400	+0.483%	552,548	+26.870%
2018-04-25	29.1700	29.2500	28.7000	29.0000	-0.480%	215,630	+27.483%
2018-04-24	29.2700	29.4900	28.7700	29.1400	+0.241%	520,007	+26.870%
2018-04-23	29.1500	29.4500	28.9100	29.0700	-0.274%	246,710	+27.176%
2018-04-20	29.2000	29.5800	28.9800	29.1500	-0.681%	509,315	+26.827%
2018-04-19	29.4500	29.8100	29.2600	29.3500	-0.811%	410,259	+25.963%
2018-04-18	29.3100	29.7800	28.9900	29.5900	+1.093%	807,251	+24.941%
2018-04-17	28.5600	29.4900	28.2500	29.2700	+3.063%	1,001,506	+26.307%
2018-04-16	28.2600	28.4500	27.9400	28.4000	+1.248%	600,833	+30.176%
2018-04-13	28.0500	28.3800	27.8000	28.0500	+0.071%	448,160	+31.800%
2018-04-12	28.2300	28.4900	27.9900	28.0300	+0.036%	544,429	+31.894%
2018-04-11	27.7200	28.1100	27.1800	28.0200	+0.502%	205,480	+31.941%
2018-04-10	27.3300	28.0000	27.0800	27.8800	+3.759%	641,248	+32.604%
2018-04-09	27.2800	27.6500	26.8700	26.8700	-0.481%	276,947	+37.588%
2018-04-06	27.2700	27.6100	26.9000	27.0000	-1.854%	488,414	+36.926%
2018-04-05	27.7100	27.8000	27.2500	27.5100	-0.036%	369,717	+34.387%
2018-04-04	26.7500	27.6600	26.7500	27.5200	+1.475%	397,925	+34.339%
2018-04-03	26.7600	27.2500	26.2800	27.1200	+1.764%	474,141	+36.320%
2018-04-02	27.2400	27.3400	26.5400	26.6500	-2.488%	788,955	+38.724%
2018-03-29	26.6100	27.5000	26.6100	27.3300	+3.249%	626,112	+35.273%
2018-03-28	26.5400	26.8200	26.1200	26.4700	-0.189%	378,679	+39.668%
2018-03-27	26.9400	27.2100	26.3600	26.5200	-0.934%	491,734	+39.404%
2018-03-26	27.1900	27.3799	26.2700	26.7700	-0.112%	635,284	+38.102%
2018-03-23	28.0900	28.2500	26.7500	26.8000	-4.286%	698,716	+37.948%
2018-03-22	28.6700	28.8300	27.9100	28.0000	-3.348%	603,856	+32.036%
2018-03-21	28.5600	29.4200	28.4900	28.9700	+1.329%	401,041	+27.615%
2018-03-20	29.1700	29.3200	28.1900	28.5900	-2.089%	801,263	+29.311%
2018-03-19	30.2500	30.2500	28.9700	29.2000	-3.821%	1,069,545	+26.610%
2018-03-16	28.2400	30.5400	28.2400	30.3600	+7.507%	1,576,700	+21.772%
2018-03-15	28.5300	28.6400	28.1600	28.2400	-0.633%	862,117	+30.914%
2018-03-14	28.8400	29.0000	28.4000	28.4200	-1.354%	704,886	+30.084%
2018-03-13	29.1200	29.4100	28.7800	28.8100	-0.415%	1,097,144	+28.323%
2018-03-12	28.7000	29.5000	28.6400	28.9300	+1.118%	912,238	+27.791%
2018-03-09	28.2700	28.7500	27.6400	28.6100	+1.706%	445,631	+29.221%
2018-03-08	28.4800	28.4800	27.9000	28.1300	-0.986%	312,316	+31.426%
2018-03-07	28.0800	28.5600	27.9800	28.4100	+0.353%	362,805	+30.130%
2018-03-06	28.1300	28.3800	26.4000	28.3100	+1.143%	337,340	+30.590%
2018-03-05	27.6700	28.3600	27.4200	27.9900	+0.683%	294,744	+32.083%
2018-03-02	27.2000	27.8600	26.7700	27.8000	+1.091%	456,820	+32.986%
2018-03-01	27.3800	27.7795	27.1100	27.5000	+0.402%	336,308	+34.436%
2018-02-28	28.2000	28.2000	27.3800	27.3900	-2.248%	541,417	+34.976%
2018-02-27	29.0300	29.1900	27.9900	28.0200	-3.212%	472,574	+31.941%
2018-02-26	28.6200	29.0600	28.4700	28.9500	+1.259%	537,577	+27.703%
2018-02-23	28.4300	28.7500	28.2650	28.5900	+1.311%	846,463	+29.311%
2018-02-22	28.3500	29.0300	28.0500	28.2200	-0.353%	381,162	+31.006%
2018-02-21	28.4100	28.9200	28.3200	28.3200	+0.071%	274,740	+30.544%
2018-02-20	27.9400	28.8000	27.6400	28.3000	+0.676%	329,950	+30.636%
2018-02-16	27.9600	28.6700	27.6700	28.1100	+0.143%	473,265	+31.519%
2018-02-15	28.0500	28.1200	27.4000	28.0700	+0.358%	323,548	+31.706%
2018-02-14	26.3700	28.1100	26.3700	27.9700	+5.627%	647,315	+32.177%
2018-02-13	26.6600	26.7200	25.9950	26.4800	-1.083%	413,405	+39.615%
2018-02-12	25.8600	27.4900	25.8600	26.7700	+3.961%	522,670	+38.102%
2018-02-09	26.3400	26.3400	25.2800	25.7500	-1.303%	841,454	+43.573%
2018-02-08	27.0500	27.2400	26.0700	26.0900	-3.478%	650,361	+41.702%
2018-02-07	26.9500	27.4200	26.8300	27.0300	-0.148%	520,232	+36.774%
2018-02-06	26.7500	27.3500	26.5000	27.0700	-0.478%	939,637	+36.572%
2018-02-05	27.6600	28.3900	26.9900	27.2000	-2.718%	1,027,594	+35.919%
2018-02-02	29.0200	29.0750	27.8200	27.9600	-4.963%	1,429,333	+32.225%
2018-02-01	31.6500	32.4190	29.2600	29.4200	+0.616%	1,563,886	+25.663%
2018-01-31	29.8800	29.9700	29.0100	29.2400	-1.250%	781,920	+26.436%