Dark

EMCI
EMC Insurance Group Inc.
stock NASDAQ

Inactive

Sep 19, 2019

36.01USD+0.028%(+0.01)96,241

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
2019-09-19	36.0000	36.0300	35.9900	36.0100	+0.028%	96,241	0.000%
2019-09-18	35.9700	36.0000	35.9700	36.0000	+0.083%	56,432	+0.028%
2019-09-17	35.9600	36.0000	35.9600	35.9700	+0.028%	32,522	+0.111%
2019-09-16	35.9500	36.0000	35.9500	35.9600	+0.028%	30,577	+0.139%
2019-09-13	35.9400	36.0000	35.9200	35.9500	-0.111%	32,498	+0.167%
2019-09-12	36.0100	36.0100	35.9300	35.9900	-0.056%	30,049	+0.056%
2019-09-11	36.0000	36.0100	35.9500	36.0100	+0.056%	22,948	0.000%
2019-09-10	36.0900	36.0900	35.9500	35.9900	0.000%	28,021	+0.056%
2019-09-09	35.9600	36.0000	35.9200	35.9900	+0.083%	16,173	+0.056%
2019-09-06	36.0000	36.0200	35.9600	35.9600	-0.083%	18,078	+0.139%
2019-09-05	35.9600	36.0600	35.9300	35.9900	0.000%	24,397	+0.056%
2019-09-04	35.9300	36.0200	35.9300	35.9900	+0.083%	22,333	+0.056%
2019-09-03	35.9200	36.0700	35.9200	35.9600	+0.056%	43,832	+0.139%
2019-08-30	35.9100	36.0100	35.8900	35.9400	+0.084%	35,468	+0.195%
2019-08-29	36.0100	36.0100	35.8900	35.9100	-0.278%	31,845	+0.278%
2019-08-28	35.8900	36.0200	35.8900	36.0100	+0.139%	13,291	0.000%
2019-08-27	36.0100	36.1500	35.8800	35.9600	-0.028%	37,569	+0.139%
2019-08-26	36.0100	36.0200	35.8100	35.9700	-0.167%	17,864	+0.111%
2019-08-23	36.1500	36.1500	36.0300	36.0300	-0.360%	13,654	-0.056%
2019-08-22	36.2900	36.7900	36.1500	36.1600	-0.386%	10,979	-0.415%
2019-08-21	36.1000	36.3140	36.1000	36.3000	+0.498%	25,110	-0.799%
2019-08-20	36.2800	36.2800	36.1000	36.1200	-0.468%	68,593	-0.305%
2019-08-19	36.1500	36.3000	36.1500	36.2900	+0.415%	12,396	-0.772%
2019-08-16	36.2800	36.3000	36.1200	36.1400	-0.221%	18,884	-0.360%
2019-08-15	36.0000	36.2200	36.0000	36.2200	+0.527%	26,570	-0.580%
2019-08-14	36.0200	36.2400	36.0200	36.0300	-0.139%	43,842	-0.056%
2019-08-13	36.1500	36.2200	36.0200	36.0800	+0.167%	17,625	-0.194%
2019-08-12	35.9500	36.2100	35.9500	36.0200	+0.056%	23,431	-0.028%
2019-08-09	36.0900	36.1250	35.9900	36.0000	+0.167%	9,539	+0.028%
2019-08-08	35.9900	36.2200	35.9100	35.9400	+0.111%	31,138	+0.195%
2019-08-07	36.2900	36.2900	35.9000	35.9000	-0.028%	22,324	+0.306%
2019-08-06	35.9000	36.0500	35.8300	35.9100	+0.139%	35,902	+0.278%
2019-08-05	35.8400	35.9800	35.8000	35.8600	-0.111%	39,111	+0.418%
2019-08-02	35.9300	36.0500	35.8900	35.9000	-0.111%	11,935	+0.306%
2019-08-01	35.9400	36.1200	35.9400	35.9400	0.000%	13,855	+0.195%
2019-07-31	36.0600	36.3100	35.9400	35.9400	-0.222%	23,158	+0.195%
2019-07-30	36.0000	36.0900	35.9900	36.0200	+0.195%	14,640	-0.028%
2019-07-29	36.0200	36.0900	35.9500	35.9500	+0.084%	25,701	+0.167%
2019-07-26	35.9300	36.0000	35.9100	35.9200	+0.028%	9,031	+0.251%
2019-07-25	36.0300	36.0300	35.9100	35.9100	-0.111%	6,188	+0.278%
2019-07-24	35.9000	36.0000	35.9000	35.9500	+0.111%	8,656	+0.167%
2019-07-23	35.9300	35.9600	35.9000	35.9100	-0.195%	16,286	+0.278%
2019-07-22	35.9200	35.9800	35.9000	35.9800	-0.083%	12,362	+0.083%
2019-07-19	35.9600	36.0400	35.8775	36.0100	-0.083%	7,738	0.000%
2019-07-18	35.9500	36.0400	35.9000	36.0400	+0.250%	8,058	-0.083%
2019-07-17	35.9600	36.0400	35.9500	35.9500	-0.222%	9,888	+0.167%
2019-07-16	35.9400	36.0600	35.9400	36.0300	+0.028%	52,347	-0.056%
2019-07-15	36.0000	36.0200	35.9400	36.0200	+0.167%	9,732	-0.028%
2019-07-12	35.9700	36.0500	35.9500	35.9600	-0.056%	9,747	+0.139%
2019-07-11	36.0100	36.0700	35.9500	35.9800	+0.014%	6,206	+0.083%
2019-07-10	36.1000	36.1000	35.9500	35.9750	+0.070%	15,901	+0.097%
2019-07-09	36.0200	36.0200	35.9300	35.9500	+0.028%	7,458	+0.167%
2019-07-08	35.9900	36.0900	35.9200	35.9400	-0.194%	10,624	+0.195%
2019-07-05	35.9500	36.1300	35.9500	36.0100	-0.083%	8,201	0.000%
2019-07-03	36.1200	36.1299	35.9400	36.0400	+0.167%	8,949	-0.083%
2019-07-02	36.0200	36.2700	35.9800	35.9800	-0.222%	39,682	+0.083%
2019-07-01	36.0400	36.1000	35.9300	36.0600	+0.083%	56,589	-0.139%
2019-06-28	36.0200	36.0500	35.9600	36.0300	-0.055%	58,710	-0.056%
2019-06-27	35.9700	36.1000	35.9600	36.0500	+0.250%	15,473	-0.111%
2019-06-26	35.9700	36.0800	35.9600	35.9600	-0.083%	46,823	+0.139%
2019-06-25	36.0800	36.0800	35.9700	35.9900	+0.056%	11,171	+0.056%
2019-06-24	36.0000	36.1200	35.9700	35.9700	-0.139%	25,060	+0.111%
2019-06-21	35.9600	36.1400	35.9600	36.0200	0.000%	15,134	-0.028%
2019-06-20	36.1900	36.1900	36.0100	36.0200	-0.332%	15,640	-0.028%
2019-06-19	36.0400	36.1500	35.9700	36.1400	+0.389%	18,975	-0.360%
2019-06-18	36.0000	36.0400	35.9700	36.0000	0.000%	19,591	+0.028%
2019-06-17	35.9600	36.0400	35.9600	36.0000	+0.111%	20,654	+0.028%
2019-06-14	35.9600	36.0400	35.9600	35.9600	0.000%	24,565	+0.139%
2019-06-13	36.0400	36.0400	35.9100	35.9600	+0.083%	9,896	+0.139%
2019-06-12	36.0500	36.0500	35.9300	35.9300	-0.333%	16,690	+0.223%
2019-06-11	36.0400	36.0500	35.9500	36.0500	+0.278%	11,611	-0.111%
2019-06-10	36.0200	36.0700	35.9500	35.9500	-0.222%	12,048	+0.167%
2019-06-07	35.9900	36.0500	35.9500	36.0300	+0.139%	16,279	-0.056%
2019-06-06	36.0700	36.0900	35.9500	35.9800	-0.166%	21,792	+0.083%
2019-06-05	36.0700	36.2400	36.0000	36.0400	+0.056%	30,899	-0.083%
2019-06-04	36.0800	36.1200	36.0000	36.0200	-0.222%	14,274	-0.028%
2019-06-03	36.0300	36.1000	35.8300	36.1000	+0.055%	35,301	-0.249%
2019-05-31	36.0100	36.1100	36.0100	36.0800	-0.194%	20,856	-0.194%
2019-05-30	36.0600	36.1700	36.0100	36.1500	+0.139%	13,961	-0.387%
2019-05-29	36.0400	36.2100	36.0400	36.1000	-0.359%	18,706	-0.249%
2019-05-28	36.0200	36.2300	36.0100	36.2300	+0.360%	42,582	-0.607%
2019-05-24	36.0100	36.1700	36.0100	36.1000	+0.194%	9,386	-0.249%
2019-05-23	36.0800	36.1400	36.0000	36.0300	-0.083%	30,060	-0.056%
2019-05-22	36.1800	36.1800	36.0001	36.0600	-0.249%	9,240	-0.139%
2019-05-21	36.0900	36.2400	36.0638	36.1500	+0.166%	18,981	-0.387%
2019-05-20	36.0100	36.1800	36.0000	36.0900	+0.222%	8,606	-0.222%
2019-05-17	36.0000	36.1500	36.0000	36.0100	-0.111%	18,227	0.000%
2019-05-16	36.0800	36.1600	36.0000	36.0500	-0.359%	26,563	-0.111%
2019-05-15	36.0300	36.2300	36.0200	36.1800	+0.277%	24,967	-0.470%
2019-05-14	36.0000	36.1500	36.0000	36.0800	+0.167%	26,511	-0.194%
2019-05-13	36.0400	36.1100	36.0000	36.0200	-0.194%	59,294	-0.028%
2019-05-10	36.0100	36.1100	36.0000	36.0900	+0.306%	49,433	-0.222%
2019-05-09	35.8000	36.1100	35.8000	35.9800	+11.428%	575,370	+0.083%
2019-05-08	32.3600	32.9200	32.2900	32.2900	-0.738%	14,308	+11.521%
2019-05-07	32.9400	33.1615	32.5000	32.5300	-1.215%	5,613	+10.698%
2019-05-06	32.6800	33.7700	32.6800	32.9300	-0.212%	12,245	+9.353%
2019-05-03	32.2500	33.1300	31.9200	33.0000	+2.421%	26,589	+9.121%
2019-05-02	31.0400	32.3300	31.0400	32.2200	+1.544%	13,028	+11.763%
2019-05-01	31.7200	32.0000	31.7000	31.7300	-1.183%	9,969	+13.489%
2019-04-30	31.8800	32.1100	31.7300	32.1100	+0.281%	24,624	+12.146%
2019-04-29	31.7300	32.1200	31.2900	32.0200	+1.393%	9,664	+12.461%
2019-04-26	31.8100	31.8500	31.5800	31.5800	-0.723%	3,713	+14.028%
2019-04-25	31.4500	31.9200	31.3900	31.8100	-0.094%	4,779	+13.203%
2019-04-24	31.9000	32.0200	31.8300	31.8400	-0.188%	7,815	+13.097%
2019-04-23	31.8100	31.9200	31.7400	31.9000	+0.441%	10,662	+12.884%
2019-04-22	31.6700	32.1000	31.6700	31.7600	-1.244%	16,198	+13.382%
2019-04-18	31.8500	32.1600	31.8100	32.1600	+0.531%	8,665	+11.971%
2019-04-17	32.0700	32.2400	31.6700	31.9900	-0.498%	6,512	+12.566%
2019-04-16	31.9000	32.2500	30.9900	32.1500	+1.101%	16,129	+12.006%
2019-04-15	31.9200	31.9200	31.2000	31.8000	-0.220%	17,996	+13.239%
2019-04-12	31.8300	31.8800	31.7145	31.8700	+0.854%	5,178	+12.990%
2019-04-11	31.6600	31.7200	31.3100	31.6000	+0.317%	4,526	+13.956%
2019-04-10	31.7200	31.7200	31.3011	31.5000	-0.253%	21,217	+14.317%
2019-04-09	31.9500	31.9500	31.5800	31.5800	-1.189%	6,207	+14.028%
2019-04-08	31.9200	32.2500	31.7428	31.9600	-0.591%	4,427	+12.672%
2019-04-05	32.1200	32.1900	31.7000	32.1500	+0.563%	3,349	+12.006%
2019-04-04	31.9500	32.1400	31.6833	31.9700	+0.219%	6,838	+12.637%
2019-04-03	31.9500	31.9500	31.5071	31.9000	+0.031%	2,722	+12.884%
2019-04-02	31.6200	32.2075	31.5000	31.8900	+0.157%	15,248	+12.919%
2019-04-01	31.9000	32.0000	31.6101	31.8400	-0.125%	6,694	+13.097%
2019-03-29	32.1700	32.2400	31.8800	31.8800	-0.282%	7,030	+12.955%
2019-03-28	31.9100	32.1600	31.7900	31.9700	-0.094%	3,596	+12.637%
2019-03-27	32.3350	32.3350	31.7300	32.0000	-0.621%	6,223	+12.531%
2019-03-26	31.9363	32.3700	31.8383	32.2000	+1.609%	7,682	+11.832%
2019-03-25	31.9456	31.9500	31.6800	31.6900	-0.315%	5,108	+13.632%
2019-03-22	32.4000	32.4900	31.5300	31.7900	-1.943%	16,255	+13.275%
2019-03-21	32.2000	32.8500	32.2000	32.4200	+0.309%	13,329	+11.073%
2019-03-20	32.2000	32.5000	31.8786	32.3200	+0.373%	14,577	+11.417%
2019-03-19	32.0000	32.2000	31.8200	32.2000	+0.625%	15,743	+11.832%
2019-03-18	31.6700	32.0000	31.3500	32.0000	+0.031%	4,848	+12.531%
2019-03-15	31.7600	32.0000	31.7310	31.9900	+0.534%	34,357	+12.566%
2019-03-14	31.8900	31.9800	31.7200	31.8200	-0.376%	6,963	+13.168%
2019-03-13	31.4900	31.9400	31.4428	31.9400	+0.821%	10,086	+12.743%
2019-03-12	31.9000	31.9900	31.6800	31.6800	-0.938%	7,223	+13.668%
2019-03-11	31.4000	32.0000	31.1527	31.9800	+1.782%	15,844	+12.602%
2019-03-08	31.2700	31.5600	31.2700	31.4200	+0.512%	14,140	+14.609%
2019-03-07	31.0500	31.6300	31.0200	31.2600	-0.667%	19,598	+15.195%
2019-03-06	31.7200	31.7200	31.4700	31.4700	-0.127%	19,348	+14.426%
2019-03-05	31.6700	31.7200	31.2963	31.5100	+0.064%	6,910	+14.281%
2019-03-04	31.6800	31.7100	31.4200	31.4900	-0.725%	11,031	+14.354%
2019-03-01	31.8500	32.1300	31.5200	31.7200	-0.658%	8,181	+13.525%
2019-02-28	32.0050	32.1700	31.9300	31.9300	-0.188%	8,493	+12.778%
2019-02-27	31.8600	32.1400	31.6246	31.9900	+0.408%	9,603	+12.566%
2019-02-26	31.8000	32.1200	31.6300	31.8600	0.000%	16,915	+13.026%
2019-02-25	32.3900	32.3900	31.5400	31.8600	-1.209%	18,443	+13.026%
2019-02-22	32.4000	32.8600	32.0800	32.2500	+0.093%	13,722	+11.659%
2019-02-21	32.2100	32.4000	32.1400	32.2200	0.000%	6,938	+11.763%
2019-02-20	32.4000	32.5000	32.1000	32.2200	-0.525%	8,394	+11.763%
2019-02-19	32.0500	32.4000	32.0200	32.3900	+0.496%	16,714	+11.176%
2019-02-15	32.0000	32.7745	32.0000	32.2300	+0.971%	13,159	+11.728%
2019-02-14	32.0000	32.3113	31.7401	31.9200	-0.437%	21,935	+12.813%
2019-02-13	32.1700	32.8800	31.7700	32.0600	-0.062%	19,373	+12.321%
2019-02-12	32.4800	32.4800	31.7800	32.0800	-0.373%	53,777	+12.251%
2019-02-11	32.4300	32.6274	31.9400	32.2000	-0.494%	5,797	+11.832%
2019-02-08	31.9900	32.5600	31.9300	32.3600	+0.591%	11,247	+11.279%
2019-02-07	31.7200	32.5700	31.7200	32.1700	+0.218%	6,787	+11.937%
2019-02-06	32.5500	32.9629	32.0400	32.1000	-1.140%	13,162	+12.181%
2019-02-05	32.4900	32.8200	32.1100	32.4700	-0.490%	18,804	+10.902%
2019-02-04	32.3900	32.7800	31.8183	32.6300	+0.246%	9,293	+10.359%
2019-02-01	32.9900	32.9900	32.2300	32.5500	-1.004%	11,821	+10.630%
2019-01-31	32.4100	32.9600	32.4100	32.8800	+1.670%	12,881	+9.519%
2019-01-30	32.2100	32.4547	32.0000	32.3400	+0.716%	11,491	+11.348%
2019-01-29	32.0000	32.3000	32.0000	32.1100	+0.218%	11,810	+12.146%
2019-01-28	31.6000	32.2500	31.6000	32.0400	+1.457%	33,596	+12.391%
2019-01-25	31.7900	31.9700	31.5000	31.5800	-0.410%	17,387	+14.028%
2019-01-24	31.7700	31.9000	31.3800	31.7100	+0.158%	6,719	+13.560%
2019-01-23	31.5000	31.7900	31.5000	31.6600	+0.764%	14,436	+13.740%
2019-01-22	31.2800	31.5500	31.2200	31.4200	-0.254%	43,223	+14.609%
2019-01-18	31.5000	31.7300	31.2500	31.5000	-0.316%	26,327	+14.317%
2019-01-17	31.4400	31.7850	31.4400	31.6000	-0.095%	47,824	+13.956%
2019-01-16	31.7500	31.9100	31.5400	31.6300	-0.063%	41,443	+13.848%
2019-01-15	31.5400	31.8700	31.5200	31.6500	+0.381%	6,009	+13.776%
2019-01-14	31.6000	31.8000	31.5000	31.5300	-0.379%	13,238	+14.209%
2019-01-11	31.6600	31.8488	31.5100	31.6500	-0.472%	26,663	+13.776%
2019-01-10	31.6800	31.8000	31.5700	31.8000	+0.126%	21,034	+13.239%
2019-01-09	31.7900	31.8800	31.5600	31.7600	-0.126%	20,788	+13.382%
2019-01-08	31.9100	31.9100	31.5201	31.8000	+0.252%	22,284	+13.239%
2019-01-07	31.9400	32.0000	31.5800	31.7200	-0.813%	12,034	+13.525%
2019-01-04	31.5500	32.2200	31.5200	31.9800	+1.588%	17,885	+12.602%
2019-01-03	31.7000	31.7000	31.3900	31.4800	-1.193%	134,039	+14.390%
2019-01-02	31.5400	31.9700	31.5000	31.8600	+0.031%	24,398	+13.026%
2018-12-31	31.6600	32.4200	31.5000	31.8500	+0.632%	25,350	+13.061%
2018-12-28	31.6000	32.4700	31.5200	31.6500	+0.412%	26,353	+13.776%
2018-12-27	31.8500	32.0800	31.5000	31.5200	-1.562%	25,099	+14.245%
2018-12-26	31.4100	32.1199	31.4100	32.0200	+2.170%	31,042	+12.461%
2018-12-24	31.8700	31.8900	31.0000	31.3400	-2.550%	69,060	+14.901%
2018-12-21	31.7900	32.2200	31.5000	32.1600	+0.878%	106,471	+11.971%
2018-12-20	31.8600	32.2900	31.7900	31.8800	+0.063%	30,907	+12.955%
2018-12-19	31.8800	32.4300	31.6000	31.8600	+0.094%	38,650	+13.026%
2018-12-18	31.9200	32.2400	31.7500	31.8300	+0.094%	27,383	+13.132%
2018-12-17	32.2500	32.5200	31.6200	31.8000	-1.365%	46,830	+13.239%
2018-12-14	31.7500	32.2500	31.3200	32.2400	+1.003%	17,969	+11.694%
2018-12-13	32.1400	32.3499	31.6000	31.9200	-0.962%	39,067	+12.813%
2018-12-12	32.2500	32.6350	32.0200	32.2300	-0.031%	20,306	+11.728%
2018-12-11	32.4400	32.6077	32.0000	32.2400	-0.062%	24,834	+11.694%
2018-12-10	32.0600	32.3915	31.6300	32.2600	+0.342%	27,069	+11.624%
2018-12-07	31.8100	32.2600	31.7500	32.1500	+0.437%	25,549	+12.006%
2018-12-06	31.9700	32.1697	31.6000	32.0100	+0.156%	36,157	+12.496%
2018-12-04	31.8800	32.7800	31.6000	31.9600	-0.899%	77,677	+12.672%
2018-12-03	32.4400	32.4400	31.7600	32.2500	+0.844%	18,135	+11.659%
2018-11-30	31.8400	32.2900	31.6500	31.9800	-0.591%	128,268	+12.602%
2018-11-29	31.8400	32.3600	31.8400	32.1700	-0.433%	53,301	+11.937%
2018-11-28	32.3800	33.3150	31.7319	32.3100	+0.969%	115,808	+11.452%
2018-11-27	31.8100	32.3200	31.4600	32.0000	+0.629%	32,086	+12.531%
2018-11-26	32.0000	32.0000	31.5000	31.8000	-0.501%	94,741	+13.239%
2018-11-23	31.3200	33.0000	31.3200	31.9600	+1.171%	40,573	+12.672%
2018-11-21	32.1400	32.2097	31.5000	31.5900	-1.955%	219,685	+13.992%
2018-11-20	31.2500	32.3700	31.1400	32.2200	+2.808%	94,073	+11.763%
2018-11-19	31.0000	31.6950	30.2000	31.3400	+0.288%	187,360	+14.901%
2018-11-16	30.0500	31.5000	30.0300	31.2500	+30.263%	542,363	+15.232%
2018-11-15	23.5800	24.2300	23.5047	23.9900	+0.671%	15,850	+50.104%
2018-11-14	24.2000	24.9800	23.5600	23.8300	-2.576%	6,445	+51.112%
2018-11-13	24.2700	24.7300	24.0500	24.4600	+0.411%	9,100	+47.220%
2018-11-12	24.4900	24.9700	24.2400	24.3600	-0.855%	11,120	+47.824%
2018-11-09	25.2400	25.2400	24.2000	24.5700	-2.461%	17,364	+46.561%
2018-11-08	25.1100	25.3100	24.6096	25.1900	-0.435%	5,344	+42.954%
2018-11-07	25.1900	25.4100	24.5097	25.3000	+4.158%	11,137	+42.332%
2018-11-06	23.9767	24.5500	23.9767	24.2900	+0.872%	14,994	+48.250%
2018-11-05	24.0200	24.3700	23.9900	24.0800	-0.042%	14,594	+49.543%
2018-11-02	24.4400	24.7300	23.6500	24.0900	-0.986%	15,314	+49.481%
2018-11-01	24.1200	24.5000	24.0365	24.3300	+1.502%	8,107	+48.007%
2018-10-31	23.6500	25.0100	23.6500	23.9700	+2.348%	47,327	+50.229%
2018-10-30	23.3800	23.8700	23.1200	23.4200	-0.467%	17,106	+53.757%
2018-10-29	23.7400	24.4200	23.4200	23.5300	-0.170%	7,951	+53.039%
2018-10-26	23.9100	24.4300	23.5400	23.5700	-1.710%	11,699	+52.779%
2018-10-25	23.7100	24.0600	23.3844	23.9800	+2.786%	22,128	+50.167%
2018-10-24	23.2100	23.5999	22.9800	23.3300	+0.301%	14,991	+54.351%
2018-10-23	23.4400	23.9600	23.2600	23.2600	-2.146%	5,962	+54.815%
2018-10-22	23.6350	23.9400	23.3200	23.7700	+1.063%	3,813	+51.493%
2018-10-19	23.6800	24.0700	23.2800	23.5200	-1.425%	9,890	+53.104%
2018-10-18	24.3700	24.3700	23.5200	23.8600	-1.242%	5,870	+50.922%
2018-10-17	23.8200	24.3800	23.7900	24.1600	+0.541%	7,218	+49.048%
2018-10-16	24.2000	24.2000	23.8301	24.0300	+0.924%	9,570	+49.854%
2018-10-15	24.1500	24.2300	23.6700	23.8100	-0.833%	13,309	+51.239%
2018-10-12	24.0700	24.6700	23.4900	24.0100	+0.167%	27,173	+49.979%
2018-10-11	24.5200	24.5500	23.9500	23.9700	-2.916%	10,877	+50.229%
2018-10-10	25.2100	25.3450	24.5100	24.6900	-1.358%	18,612	+45.849%
2018-10-09	25.0200	25.6800	25.0200	25.0300	-0.517%	18,756	+43.867%
2018-10-08	24.5900	25.2999	24.5700	25.1600	+2.946%	12,495	+43.124%
2018-10-05	24.4500	24.5900	24.1800	24.4400	+0.328%	14,505	+47.340%
2018-10-04	24.7000	25.3900	24.3600	24.3600	-1.176%	10,052	+47.824%
2018-10-03	23.9700	24.8800	23.9700	24.6500	+1.440%	8,408	+46.085%
2018-10-02	24.9600	25.6500	24.0600	24.3000	-2.292%	9,049	+48.189%
2018-10-01	24.6400	25.2000	24.6400	24.8700	+0.607%	8,258	+44.793%
2018-09-28	24.2800	24.9200	24.2600	24.7200	+1.854%	12,211	+45.672%
2018-09-27	24.2350	24.4300	24.1500	24.2700	+0.455%	12,142	+48.372%
2018-09-26	24.4600	24.5000	24.1200	24.1600	-0.699%	9,490	+49.048%
2018-09-25	24.7837	24.7837	24.2743	24.3300	-0.041%	7,602	+48.007%
2018-09-24	24.5500	24.9183	24.1750	24.3400	-0.653%	10,120	+47.946%
2018-09-21	24.7200	24.8100	24.2400	24.5000	-0.930%	30,980	+46.980%
2018-09-20	24.3800	24.9150	24.2300	24.7300	+0.898%	22,671	+45.613%
2018-09-19	24.6400	24.9200	24.5100	24.5100	-0.041%	7,926	+46.920%
2018-09-18	24.9400	25.0700	24.5200	24.5200	-1.447%	5,322	+46.860%
2018-09-17	24.9100	25.4500	24.8354	24.8800	-0.400%	4,151	+44.735%
2018-09-14	25.4400	25.4400	24.8200	24.9800	+0.180%	7,915	+44.155%
2018-09-13	25.1000	25.6250	24.9000	24.9350	-0.776%	6,683	+44.415%
2018-09-12	25.3800	25.3800	24.8001	25.1300	-1.024%	24,685	+43.295%
2018-09-11	25.4100	25.7200	25.3123	25.3900	+0.237%	10,725	+41.827%
2018-09-10	25.5300	25.5300	25.2800	25.3300	-0.039%	6,299	+42.163%
2018-09-07	25.3300	25.6000	25.2800	25.3400	-0.588%	5,320	+42.107%
2018-09-06	25.4518	25.6150	25.3100	25.4900	+0.671%	6,394	+41.271%
2018-09-05	25.4000	25.4900	25.1500	25.3200	-0.236%	11,915	+42.220%
2018-09-04	25.7000	25.8800	25.3100	25.3800	-1.168%	5,150	+41.883%
2018-08-31	25.5100	26.0500	25.5100	25.6800	+0.352%	14,233	+40.226%
2018-08-30	25.6900	26.0600	25.5900	25.5900	-0.195%	4,569	+40.719%
2018-08-29	25.5000	26.3000	25.5000	25.6400	+0.510%	17,920	+40.445%
2018-08-28	25.9100	26.4700	25.3400	25.5100	-1.430%	11,373	+41.160%
2018-08-27	25.8500	26.3550	25.7200	25.8800	-0.270%	10,316	+39.142%
2018-08-24	25.7000	26.0000	25.7000	25.9500	+0.738%	8,542	+38.767%
2018-08-23	26.0600	26.0900	25.7600	25.7600	-1.642%	14,450	+39.790%
2018-08-22	25.7601	26.3700	25.7601	26.1900	-0.720%	6,761	+37.495%
2018-08-21	26.2400	26.4700	26.1700	26.3800	+1.775%	7,814	+36.505%
2018-08-20	25.8900	25.9903	25.8050	25.9200	+0.621%	6,036	+38.927%
2018-08-17	25.8300	26.1000	25.7500	25.7600	-0.770%	23,312	+39.790%
2018-08-16	25.8900	26.0700	25.7900	25.9600	+0.776%	7,892	+38.713%
2018-08-15	25.7600	26.0400	25.7000	25.7600	-1.189%	10,237	+39.790%
2018-08-14	25.9500	26.3000	25.7800	26.0700	+1.047%	13,662	+38.128%
2018-08-13	26.0000	26.0000	25.7500	25.8000	-0.769%	14,286	+39.574%
2018-08-10	25.7400	26.1400	25.7100	26.0000	+1.404%	15,484	+38.500%
2018-08-09	25.7500	25.7500	25.5100	25.6400	-0.812%	5,740	+40.445%
2018-08-08	25.9900	26.1800	25.7700	25.8500	-0.154%	7,485	+39.304%
2018-08-07	25.9300	26.4415	25.6000	25.8900	-0.423%	10,852	+39.088%
2018-08-06	25.6000	26.0964	25.6000	26.0000	+1.801%	24,112	+38.500%
2018-08-03	26.4500	26.7500	25.5200	25.5400	-3.840%	11,365	+40.995%
2018-08-02	26.5700	26.8000	26.4600	26.5600	-0.747%	6,003	+35.580%
2018-08-01	26.6700	26.9700	26.5300	26.7600	-0.037%	7,845	+34.567%
2018-07-31	26.5100	27.0000	26.5100	26.7700	+1.402%	13,738	+34.516%
2018-07-30	26.3500	26.8300	26.3400	26.4000	+0.266%	15,758	+36.402%
2018-07-27	28.0400	28.8500	26.0600	26.3300	-6.399%	21,028	+36.764%
2018-07-26	28.0700	28.4800	27.5600	28.1300	+0.608%	6,671	+28.013%
2018-07-25	28.1100	28.8300	27.8700	27.9600	-0.569%	6,496	+28.791%
2018-07-24	27.8900	28.7800	27.8900	28.1200	-0.671%	4,650	+28.058%
2018-07-23	28.5600	28.8000	28.2700	28.3100	-0.806%	7,964	+27.199%
2018-07-20	28.3500	28.7750	26.7298	28.5400	+1.062%	20,719	+26.174%
2018-07-19	28.3800	28.7000	28.1900	28.2400	-0.458%	10,866	+27.514%
2018-07-18	28.2700	28.5500	28.2100	28.3700	+0.746%	11,318	+26.930%
2018-07-17	28.7400	28.7400	28.0000	28.1600	-1.882%	9,434	+27.876%
2018-07-16	28.7300	28.8400	27.6100	28.7000	+0.105%	5,277	+25.470%
2018-07-13	28.1600	28.8300	27.7900	28.6700	+1.703%	13,494	+25.602%
2018-07-12	28.7600	28.7600	27.9500	28.1900	-1.399%	12,902	+27.740%
2018-07-11	29.0100	29.4900	28.5500	28.5900	-1.414%	11,279	+25.953%
2018-07-10	29.3100	29.3100	28.7200	29.0000	-0.617%	12,371	+24.172%
2018-07-09	29.2500	29.6200	28.8200	29.1800	+0.309%	17,065	+23.406%
2018-07-06	29.1800	29.3400	28.5900	29.0900	+0.172%	15,439	+23.788%
2018-07-05	28.8000	29.2000	28.6900	29.0400	+1.149%	14,978	+24.001%
2018-07-03	28.1200	28.9020	27.7135	28.7100	+2.280%	14,214	+25.427%
2018-07-02	27.7300	28.4100	27.7300	28.0700	+1.044%	16,384	+28.286%
2018-06-29	28.3100	28.5184	27.6300	27.7800	-1.384%	17,844	+29.626%
2018-06-28	27.9900	29.0000	27.4150	28.1700	+1.258%	23,289	+27.831%
2018-06-27	28.9600	29.0000	27.8200	27.8200	-3.637%	23,388	+29.439%
2018-06-26	28.4800	29.0000	28.3431	28.8700	+1.369%	15,377	+24.732%
2018-06-25	28.9000	29.4700	28.3600	28.4800	-1.111%	24,738	+26.440%
2018-06-22	28.1700	28.9400	28.0000	28.8000	+2.967%	89,988	+25.035%
2018-06-21	27.9800	28.1400	27.8500	27.9700	+0.359%	16,445	+28.745%
2018-06-20	27.9600	27.9800	27.6000	27.8700	+1.939%	32,440	+29.207%
2018-06-19	26.9900	27.5600	26.9900	27.3400	+0.700%	15,688	+31.712%
2018-06-18	26.8900	27.2000	26.7800	27.1500	+0.556%	19,385	+32.634%
2018-06-15	26.7000	27.4900	26.5020	27.0000	+0.634%	36,860	+33.370%
2018-06-14	26.6300	26.8600	26.4150	26.8300	+1.169%	13,699	+34.215%
2018-06-13	26.7200	27.2400	26.2200	26.5200	-0.674%	23,477	+35.784%
2018-06-12	26.6000	27.1400	26.2450	26.7000	+0.414%	38,533	+34.869%
2018-06-11	26.8500	27.0000	26.2850	26.5900	-1.005%	21,631	+35.427%
2018-06-08	26.2500	27.2533	26.2500	26.8600	+1.781%	33,144	+34.066%
2018-06-07	26.5100	26.7132	25.7089	26.3900	-1.750%	7,522	+36.453%
2018-06-06	26.1300	26.9900	25.9033	26.8600	+2.519%	19,548	+34.066%
2018-06-05	25.9500	26.2000	25.8600	26.2000	+1.002%	19,864	+37.443%
2018-06-04	26.1200	26.1200	25.9200	25.9400	-0.422%	6,955	+38.820%
2018-06-01	25.8300	26.0700	25.5500	26.0500	+1.087%	13,254	+38.234%
2018-05-31	25.7600	25.9700	25.6700	25.7700	-0.078%	11,294	+39.736%
2018-05-30	25.5500	26.0200	25.5500	25.7900	+0.742%	14,754	+39.628%
2018-05-29	25.6500	25.6650	25.1400	25.6000	-0.544%	7,260	+40.664%
2018-05-25	25.7700	25.9600	25.6700	25.7400	-1.455%	5,445	+39.899%
2018-05-24	26.5300	26.5300	26.0200	26.1200	-0.495%	8,181	+37.864%
2018-05-23	26.1000	26.5700	25.7481	26.2500	+0.536%	17,444	+37.181%
2018-05-22	25.7900	26.1600	25.7900	26.1100	+1.319%	9,156	+37.917%
2018-05-21	25.4000	25.9700	25.2900	25.7700	+1.697%	13,683	+39.736%
2018-05-18	25.8900	25.9800	25.2900	25.3400	-1.535%	22,088	+42.107%
2018-05-17	25.4100	26.0300	25.4100	25.7350	+1.199%	17,534	+39.926%
2018-05-16	24.9100	25.6300	24.9100	25.4300	+1.476%	24,727	+41.604%
2018-05-15	24.9800	25.4300	24.5100	25.0600	-0.239%	25,209	+43.695%
2018-05-14	25.5600	25.7700	25.0400	25.1200	-1.798%	35,458	+43.352%
2018-05-11	25.8000	25.9500	25.5100	25.5800	-1.540%	12,883	+40.774%
2018-05-10	25.9200	26.3100	25.7600	25.9800	-0.383%	11,333	+38.607%
2018-05-09	25.8900	26.2950	25.8800	26.0800	+0.540%	14,042	+38.075%
2018-05-08	26.0000	26.1000	25.6000	25.9400	+0.116%	26,925	+38.820%
2018-05-07	26.2200	26.2500	25.9000	25.9100	-0.576%	10,854	+38.981%
2018-05-04	25.5000	26.2750	25.5000	26.0600	+0.192%	13,844	+38.181%
2018-05-03	25.9200	26.2199	25.9200	26.0100	-0.115%	8,390	+38.447%
2018-05-02	26.1300	26.1400	25.7500	26.0400	-0.459%	16,124	+38.287%
2018-05-01	25.7500	26.2300	25.7500	26.1600	+0.693%	14,219	+37.653%
2018-04-30	26.0700	26.1500	25.9200	25.9800	-0.460%	37,854	+38.607%
2018-04-27	26.0500	26.3300	26.0500	26.1000	-0.229%	8,592	+37.969%
2018-04-26	26.0800	26.2300	26.0400	26.1600	+0.115%	8,596	+37.653%
2018-04-25	26.2000	26.3995	26.0100	26.1300	-0.495%	17,316	+37.811%
2018-04-24	26.0900	27.2500	26.0900	26.2600	+0.421%	30,417	+37.129%
2018-04-23	26.1200	27.1262	26.0300	26.1500	-0.191%	14,796	+37.706%
2018-04-20	26.0200	26.6850	26.0000	26.2000	+0.306%	16,743	+37.443%
2018-04-19	26.1200	26.5900	26.1200	26.1200	-0.684%	23,170	+37.864%
2018-04-18	26.4700	26.7019	26.2100	26.3000	-0.942%	21,473	+36.920%
2018-04-17	26.3800	26.8100	26.0000	26.5500	-0.673%	22,125	+35.631%
2018-04-16	26.7100	26.8761	26.2700	26.7300	+0.602%	11,815	+34.718%
2018-04-13	26.4000	26.8150	26.0000	26.5700	-0.784%	11,249	+35.529%
2018-04-12	26.9200	27.0300	26.6000	26.7800	-0.112%	12,458	+34.466%
2018-04-11	26.8300	26.9900	26.5800	26.8100	-0.037%	14,340	+34.316%
2018-04-10	26.6600	26.9900	26.6600	26.8200	+0.638%	13,615	+34.265%
2018-04-09	26.6800	26.8400	26.5000	26.6500	+0.038%	17,368	+35.122%
2018-04-06	26.7500	27.0600	26.5300	26.6400	-0.930%	14,109	+35.173%
2018-04-05	26.8750	27.1300	26.6200	26.8900	-0.297%	17,010	+33.916%
2018-04-04	26.6900	27.2264	26.6000	26.9700	+0.559%	10,884	+33.519%
2018-04-03	26.7400	27.1400	26.6900	26.8200	+0.299%	16,788	+34.265%