Dark

ENT
Global Eagle Entertainment Inc. Common Stock
stock NASDAQ

Inactive

May 23, 2025

72.33USD+3706.842%(+70.43)336

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	72.5300	72.5300	72.3300	72.3300	+3,706.842%	336	0.000%
2020-08-03	2.0500	2.1200	1.8100	1.9000	-10.377%	603,428	+3,706.842%
2020-07-31	2.1600	2.1900	2.0900	2.1200	-7.018%	254,545	+3,311.792%
2020-07-30	2.1000	2.3300	2.1000	2.2800	-9.881%	378,434	+3,072.368%
2020-07-29	2.0000	2.6200	2.0000	2.5300	+2.846%	1,617,209	+2,758.893%
2020-07-28	2.5300	2.5900	2.2100	2.4600	-5.747%	931,167	+2,840.244%
2020-07-27	2.7500	3.1601	2.5200	2.6100	-19.195%	1,581,852	+2,671.264%
2020-07-24	6.4500	7.0000	3.1850	3.2300	+53.810%	72,596,343	+2,139.319%
2020-07-23	2.1200	2.4200	2.0800	2.1000	-13.223%	530,040	+3,344.286%
2020-07-22	2.2800	2.9500	2.0500	2.4200	-28.190%	1,372,038	+2,888.843%
2020-07-21	3.3900	3.5400	3.3300	3.3700	-1.173%	68,817	+2,046.291%
2020-07-20	3.4700	3.6000	3.2800	3.4100	-3.125%	71,082	+2,021.114%
2020-07-17	3.6600	3.7707	3.5000	3.5200	-4.607%	63,834	+1,954.830%
2020-07-16	3.9000	3.9895	3.5700	3.6900	0.000%	69,973	+1,860.163%
2020-07-15	3.6500	4.0001	3.4200	3.6900	+5.731%	292,611	+1,860.163%
2020-07-14	3.7800	3.7800	3.4000	3.4900	-8.639%	121,976	+1,972.493%
2020-07-13	3.3200	4.1886	3.2000	3.8200	+12.353%	318,967	+1,793.455%
2020-07-10	3.2100	3.4900	3.0100	3.4000	-3.409%	259,109	+2,027.353%
2020-07-09	3.6600	3.8600	3.4600	3.5200	-4.087%	106,818	+1,954.830%
2020-07-08	3.7100	3.8400	3.3600	3.6700	-1.872%	241,466	+1,870.845%
2020-07-07	4.0500	4.3700	3.7000	3.7400	-7.196%	257,935	+1,833.957%
2020-07-06	4.7000	4.9900	4.0000	4.0300	-10.045%	197,963	+1,694.789%
2020-07-02	4.4000	4.6099	4.2300	4.4800	+8.738%	415,858	+1,514.509%
2020-07-01	4.8000	4.9672	4.0100	4.1200	-13.080%	175,073	+1,655.583%
2020-06-30	4.7300	4.9033	4.2400	4.7400	+3.493%	150,910	+1,425.949%
2020-06-29	4.2000	5.7200	4.0400	4.5800	+14.500%	410,335	+1,479.258%
2020-06-26	4.9400	4.9553	3.8600	4.0000	-18.367%	212,761	+1,708.250%
2020-06-25	4.8700	5.0900	4.5000	4.9000	-0.204%	178,955	+1,376.122%
2020-06-24	5.7100	5.7550	4.7500	4.9100	-18.030%	202,007	+1,373.116%
2020-06-23	6.3600	6.3600	5.7946	5.9900	-1.318%	93,438	+1,107.513%
2020-06-22	6.4700	6.4700	5.9600	6.0700	-8.446%	98,928	+1,091.598%
2020-06-19	6.7400	6.8250	6.2200	6.6300	-1.486%	189,962	+990.950%
2020-06-18	6.6100	7.0000	6.4200	6.7300	-1.895%	73,722	+974.740%
2020-06-17	6.6600	7.0747	6.5900	6.8600	+3.158%	73,831	+954.373%
2020-06-16	7.4800	7.8800	6.5300	6.6500	-3.483%	235,106	+987.669%
2020-06-15	6.0800	7.0093	6.0800	6.8900	+2.226%	157,541	+949.782%
2020-06-12	8.9700	8.9700	6.6900	6.7400	+14.044%	345,682	+973.145%
2020-06-11	5.5400	6.7350	5.5000	5.9100	-22.745%	348,386	+1,123.858%
2020-06-10	10.3200	10.5500	7.0300	7.6500	-25.872%	434,911	+845.490%
2020-06-09	8.6900	12.3200	8.0100	10.3200	+4.665%	1,067,104	+600.872%
2020-06-08	6.5000	9.8900	6.0000	9.8600	+71.478%	1,122,519	+633.570%
2020-06-05	5.3500	6.3500	5.1600	5.7500	+16.162%	1,203,266	+1,157.913%
2020-06-04	5.5700	6.3700	4.1300	4.9500	+30.263%	3,722,481	+1,361.212%
2020-06-03	2.2800	3.9900	2.2400	3.8000	+74.312%	2,977,774	+1,803.421%
2020-06-02	2.2200	2.3800	2.1700	2.1800	-0.457%	111,438	+3,217.890%
2020-06-01	2.2000	2.3300	2.1301	2.1900	+1.389%	53,225	+3,202.740%
2020-05-29	2.2000	2.2194	2.1000	2.1600	-1.370%	50,894	+3,248.611%
2020-05-28	2.3000	2.3200	2.1900	2.1900	-0.905%	82,383	+3,202.740%
2020-05-27	2.2000	2.2600	2.1700	2.2100	+2.315%	53,974	+3,172.851%
2020-05-26	2.2500	2.3500	2.1500	2.1600	-0.917%	80,924	+3,248.611%
2020-05-22	2.3000	2.3500	2.1600	2.1800	-3.111%	70,415	+3,217.890%
2020-05-21	2.2600	2.3400	2.1401	2.2500	-3.846%	84,830	+3,114.667%
2020-05-20	2.1600	2.4900	2.0600	2.3400	+9.859%	417,244	+2,991.026%
2020-05-19	2.1400	2.2000	2.0700	2.1300	-0.467%	60,936	+3,295.775%
2020-05-18	2.0900	2.2500	2.0900	2.1400	+3.883%	69,810	+3,279.907%
2020-05-15	2.2900	2.2900	2.0600	2.0600	-10.044%	65,015	+3,411.165%
2020-05-14	2.2000	2.2900	2.0402	2.2900	+1.327%	120,066	+3,058.515%
2020-05-13	2.3800	2.4999	2.2192	2.2600	-9.600%	238,039	+3,100.442%
2020-05-12	2.5700	2.6500	2.4100	2.5000	-1.575%	144,035	+2,793.200%
2020-05-11	2.4200	2.6300	2.3001	2.5400	+4.959%	132,524	+2,747.638%
2020-05-08	2.3400	2.5824	2.2800	2.4200	+3.863%	103,520	+2,888.843%
2020-05-07	2.2900	2.4400	2.2350	2.3300	+4.955%	47,404	+3,004.292%
2020-05-06	2.3300	2.3900	2.2000	2.2200	-3.478%	50,032	+3,158.108%
2020-05-05	2.3000	2.4300	2.3000	2.3000	0.000%	106,287	+3,044.783%
2020-05-04	2.4200	2.4200	2.1900	2.3000	-10.506%	102,043	+3,044.783%
2020-05-01	2.8100	2.8100	2.4001	2.5700	-7.885%	130,113	+2,714.397%
2020-04-30	2.7500	3.0700	2.5950	2.7900	+0.722%	208,671	+2,492.473%
2020-04-29	2.8000	2.9199	2.6500	2.7700	+2.593%	108,556	+2,511.191%
2020-04-28	2.5800	2.9399	2.3117	2.7000	+5.058%	115,771	+2,578.889%
2020-04-27	2.3700	2.9500	2.2618	2.5700	+9.829%	353,296	+2,714.397%
2020-04-24	2.2900	2.4977	2.0100	2.3400	+3.084%	152,300	+2,991.026%
2020-04-23	2.3800	2.5300	2.1900	2.2700	-5.021%	79,906	+3,086.344%
2020-04-22	2.5500	2.5500	2.2274	2.3900	-4.016%	115,909	+2,926.360%
2020-04-21	2.6000	2.6499	2.4000	2.4900	-6.391%	122,451	+2,804.819%
2020-04-20	2.7500	2.9200	2.5600	2.6600	-5.674%	112,431	+2,619.173%
2020-04-17	2.8500	3.0800	2.5104	2.8200	+7.634%	237,814	+2,464.894%
2020-04-16	3.4200	4.4000	2.1600	2.6200	-26.508%	686,988	+2,660.687%
2020-04-15	3.8750	4.0000	3.3750	3.5650	-8.059%	76,926	+1,928.892%
2020-04-14	3.4775	4.1250	3.2625	3.8775	+19.033%	123,343	+1,765.377%
2020-04-13	3.7500	3.7500	3.0550	3.2575	-6.795%	45,281	+2,120.414%
2020-04-09	3.7500	3.7750	3.3875	3.4950	+1.085%	31,491	+1,969.528%
2020-04-08	3.9500	3.9500	3.3500	3.4575	-7.738%	51,076	+1,991.974%
2020-04-07	3.4250	4.1000	3.2500	3.7475	+15.308%	94,286	+1,830.087%
2020-04-06	3.1200	3.4875	3.0075	3.2500	+10.733%	75,217	+2,125.538%
2020-04-03	3.2200	3.2250	2.7500	2.9350	-2.167%	42,411	+2,364.395%
2020-04-02	3.5500	3.5650	3.0000	3.0000	+3.717%	73,625	+2,311.000%
2020-04-01	3.9875	3.9875	2.8750	2.8925	-26.633%	69,285	+2,400.605%
2020-03-31	4.2650	4.3100	3.8750	3.9425	-8.580%	28,940	+1,734.623%
2020-03-30	4.0875	4.6125	3.7750	4.3125	+7.678%	93,308	+1,577.217%
2020-03-27	4.2450	4.5000	3.7500	4.0050	-6.860%	49,966	+1,705.993%
2020-03-26	4.4750	4.7500	4.0000	4.3000	-8.995%	49,226	+1,582.093%
2020-03-25	4.1900	5.0000	3.5275	4.7250	+12.500%	90,743	+1,430.794%
2020-03-24	3.3825	4.6750	3.3825	4.2000	+20.444%	84,208	+1,622.143%
2020-03-23	3.7675	3.7675	3.3375	3.4871	-0.369%	29,226	+1,974.216%
2020-03-20	3.7250	3.7500	3.5000	3.5000	-6.604%	54,594	+1,966.571%
2020-03-19	3.1250	4.0000	3.0000	3.7475	-0.597%	105,688	+1,830.087%
2020-03-18	6.5000	6.7500	3.5000	3.7700	-15.848%	289,754	+1,818.568%
2020-03-17	4.6250	10.5000	3.7500	4.4800	+143.478%	802,018	+1,514.509%
2020-03-16	3.7475	4.2500	1.5200	1.8400	-47.278%	38,210	+3,830.978%
2020-03-13	3.4500	5.0000	3.1250	3.4900	-17.882%	16,624	+1,972.493%
2020-03-12	5.0000	5.0000	3.1575	4.2500	-17.286%	34,989	+1,601.882%
2020-03-11	6.3000	6.3000	5.0000	5.1382	-14.363%	3,256	+1,307.691%
2020-03-10	6.2500	6.7500	5.7625	6.0000	-0.539%	12,924	+1,105.500%
2020-03-09	5.7525	7.0000	2.5950	6.0325	-8.943%	15,386	+1,099.005%
2020-03-06	7.1250	7.3500	6.2775	6.6250	-5.357%	11,858	+991.774%
2020-03-05	7.8625	7.8625	7.0000	7.0000	-9.532%	4,501	+933.286%
2020-03-04	7.4875	7.7375	6.2775	7.7375	+3.339%	3,389	+834.798%
2020-03-03	8.0000	8.0000	7.0025	7.4875	-4.921%	4,982	+866.010%
2020-03-02	8.0000	8.3600	7.8750	7.8750	+5.000%	2,390	+818.476%
2020-02-28	7.5000	8.0750	6.2575	7.5000	0.000%	9,647	+864.400%
2020-02-27	9.5900	9.5900	7.2525	7.5000	-21.053%	20,891	+864.400%
2020-02-26	9.5350	9.7500	9.1275	9.5000	-2.564%	6,697	+661.368%
2020-02-25	9.7200	9.9975	9.3025	9.7500	-2.500%	3,620	+641.846%
2020-02-24	9.5000	10.2000	8.7500	10.0000	-1.478%	2,739	+623.300%
2020-02-21	10.2500	10.2500	9.5025	10.1500	+1.754%	3,964	+612.611%
2020-02-20	9.9375	10.0625	8.7500	9.9750	-0.125%	4,779	+625.113%
2020-02-19	10.3125	10.7250	9.8789	9.9875	-2.585%	6,216	+624.205%
2020-02-18	10.1100	10.7500	9.8750	10.2525	+2.525%	19,022	+605.486%
2020-02-14	10.3650	10.9975	9.8750	10.0000	-6.433%	10,555	+623.300%
2020-02-13	11.0000	11.0000	10.5250	10.6875	+0.305%	3,339	+576.772%
2020-02-12	10.6625	10.8725	10.5000	10.6550	-0.884%	2,884	+578.836%
2020-02-11	10.9350	11.0050	10.5025	10.7500	-2.561%	2,345	+572.837%
2020-02-10	10.5000	11.0325	10.0250	11.0325	+8.641%	4,782	+555.608%
2020-02-07	10.9500	11.0000	10.0025	10.1550	-5.535%	2,473	+612.260%
2020-02-06	10.2075	11.0625	9.6250	10.7500	+4.852%	27,910	+572.837%
2020-02-05	10.0000	10.4250	9.7750	10.2525	+2.705%	6,331	+605.486%
2020-02-04	10.2834	11.2500	9.5000	9.9825	+1.914%	60,372	+624.568%
2020-02-03	11.2500	11.2500	9.7500	9.7950	-5.590%	3,264	+638.438%
2020-01-31	9.5000	10.4950	9.5000	10.3750	+5.277%	8,134	+597.157%
2020-01-30	10.5000	11.0000	9.8550	9.8550	-5.513%	3,947	+633.942%
2020-01-29	10.9925	11.0000	10.1375	10.4300	-2.819%	3,179	+593.480%
2020-01-28	11.0075	11.0075	10.5000	10.7325	+2.361%	3,300	+573.934%
2020-01-27	10.9925	11.1925	10.4850	10.4850	-5.583%	5,219	+589.843%
2020-01-24	11.5000	11.5000	10.9950	11.1050	+0.955%	2,455	+551.328%
2020-01-23	11.4750	11.7750	10.9925	11.0000	-4.348%	3,775	+557.545%
2020-01-22	11.5275	12.0000	11.0275	11.5000	-2.086%	2,106	+528.957%
2020-01-21	11.3750	11.9425	10.9925	11.7450	+5.124%	9,245	+515.837%
2020-01-17	11.7925	12.2500	11.0000	11.1725	-5.916%	9,032	+547.393%
2020-01-16	12.0600	12.1700	11.2850	11.8750	+1.064%	4,301	+509.095%
2020-01-15	11.5000	12.5000	11.2500	11.7500	+4.305%	15,487	+515.574%
2020-01-14	11.4925	11.9300	11.2500	11.2650	+0.067%	3,385	+542.077%
2020-01-13	11.9275	11.9925	11.2500	11.2575	-2.109%	6,104	+542.505%
2020-01-10	11.7500	11.7500	11.5000	11.5000	0.000%	2,466	+528.957%
2020-01-09	11.9075	12.0000	11.2500	11.5000	-2.563%	6,692	+528.957%
2020-01-08	11.7500	11.9975	11.7500	11.8025	-0.190%	1,148	+512.836%
2020-01-07	12.7525	12.7525	11.8050	11.8250	-7.599%	7,876	+511.670%
2020-01-06	12.0150	13.0000	12.0150	12.7975	+3.644%	7,445	+465.189%
2020-01-03	12.4675	12.9450	12.0000	12.3475	-0.660%	4,302	+485.787%
2020-01-02	12.5000	12.7500	11.9978	12.4295	-0.564%	10,037	+481.922%
2019-12-31	12.5875	12.5875	11.2500	12.5000	+4.998%	57,408	+478.640%
2019-12-30	12.1300	12.2500	11.2775	11.9050	+2.233%	19,118	+507.560%
2019-12-27	10.7500	12.0000	10.7500	11.6450	+3.419%	6,902	+521.125%
2019-12-26	11.0000	11.7500	10.2675	11.2600	+2.387%	6,147	+542.362%
2019-12-24	10.1900	11.2500	10.0025	10.9975	+9.646%	4,864	+557.695%
2019-12-23	10.5000	10.5000	9.7500	10.0300	-5.600%	9,353	+621.137%
2019-12-20	11.2500	11.2500	9.5000	10.6250	-3.343%	29,344	+580.753%
2019-12-19	11.2475	11.4975	10.5000	10.9925	+1.995%	9,645	+557.994%
2019-12-18	11.7800	12.0000	10.6950	10.7775	-9.242%	13,250	+571.120%
2019-12-17	12.7300	13.2500	11.8750	11.8750	-8.636%	7,508	+509.095%
2019-12-16	13.2500	13.2500	12.7650	12.9975	-0.019%	8,669	+456.492%
2019-12-13	12.1600	13.5000	11.8700	13.0000	+8.333%	17,465	+456.385%
2019-12-12	12.4775	12.4775	11.7525	12.0000	-0.436%	3,424	+502.750%
2019-12-11	11.6750	12.7500	11.6750	12.0525	+1.303%	4,721	+500.124%
2019-12-10	12.2000	12.2000	11.3750	11.8975	-1.245%	3,272	+507.943%
2019-12-09	11.9825	12.2475	11.3125	12.0475	+1.989%	2,391	+500.374%
2019-12-06	11.5000	12.2175	11.2500	11.8125	+1.178%	6,031	+512.317%
2019-12-05	12.3250	12.3250	11.2500	11.6750	+0.430%	1,821	+519.529%
2019-12-04	11.1800	12.2500	11.0550	11.6250	-1.795%	4,029	+522.194%
2019-12-03	11.4750	11.8400	11.4075	11.8375	+2.890%	2,366	+511.024%
2019-12-02	11.2500	12.3750	11.2500	11.5050	-3.845%	5,509	+528.683%
2019-11-29	11.2500	12.4975	10.9550	11.9650	+7.744%	12,532	+504.513%
2019-11-27	10.8950	11.7000	10.5500	11.1050	+6.014%	5,072	+551.328%
2019-11-26	10.5700	11.0025	10.0000	10.4750	-4.338%	11,057	+590.501%
2019-11-25	11.5275	12.0000	10.5000	10.9500	-5.010%	11,084	+560.548%
2019-11-22	11.0000	12.3750	11.0000	11.5275	+4.203%	7,959	+527.456%
2019-11-21	11.7500	11.7500	10.7825	11.0625	-7.018%	35,775	+553.831%
2019-11-20	12.7500	13.5000	11.2575	11.8975	-6.686%	5,965	+507.943%
2019-11-19	12.8725	12.9950	12.5250	12.7500	+0.020%	4,091	+467.294%
2019-11-18	13.4950	13.5750	12.5250	12.7475	-4.298%	10,070	+467.405%
2019-11-15	13.1050	13.8875	13.1050	13.3200	+0.056%	2,923	+443.018%
2019-11-14	13.0000	14.0000	13.0000	13.3125	-2.294%	2,919	+443.324%
2019-11-13	14.7500	14.7500	12.7500	13.6250	-8.403%	14,726	+430.862%
2019-11-12	15.0000	15.0000	14.5000	14.8750	+1.709%	3,663	+386.252%
2019-11-11	14.7125	14.9975	14.0050	14.6250	-0.595%	3,569	+394.564%
2019-11-08	17.0000	19.4600	12.6375	14.7125	-7.147%	41,108	+391.623%
2019-11-07	15.2250	16.7500	15.2250	15.8450	+5.282%	16,432	+356.485%
2019-11-06	15.5000	16.2500	15.0500	15.0500	-2.903%	1,782	+380.598%
2019-11-05	15.7500	15.9275	15.4875	15.5000	-1.587%	1,872	+366.645%
2019-11-04	15.7500	16.0000	15.5275	15.7500	-0.600%	2,120	+359.238%
2019-11-01	16.3750	16.4800	15.6775	15.8450	+0.444%	2,086	+356.485%
2019-10-31	16.5000	16.9750	15.5500	15.7750	+1.545%	2,335	+358.510%
2019-10-30	16.4100	16.5482	15.5275	15.5350	-3.957%	2,951	+365.594%
2019-10-29	16.7325	16.9150	16.0000	16.1750	-4.713%	1,844	+347.172%
2019-10-28	16.0750	17.5000	16.0750	16.9750	+3.490%	4,615	+326.097%
2019-10-25	16.0000	17.0000	16.0000	16.4025	-0.591%	2,578	+340.969%
2019-10-24	16.7250	17.1089	16.0552	16.5000	-0.347%	2,613	+338.364%
2019-10-23	15.9700	17.0000	15.4750	16.5575	+1.877%	1,145	+336.841%
2019-10-22	16.3650	16.5000	15.5525	16.2525	+4.183%	3,213	+345.039%
2019-10-21	16.1875	17.3750	15.6000	15.6000	-0.952%	3,223	+363.654%
2019-10-18	16.3325	16.9175	15.5025	15.7500	-5.363%	2,007	+359.238%
2019-10-17	17.2400	17.7500	15.7550	16.6425	-2.103%	2,174	+334.610%
2019-10-16	15.5375	17.5000	15.5375	17.0000	+8.800%	7,562	+325.471%
2019-10-15	15.2250	15.7500	15.0000	15.6250	+3.425%	5,882	+362.912%
2019-10-14	15.5000	15.6000	15.0000	15.1075	-2.296%	1,755	+378.769%
2019-10-11	15.6250	15.6250	15.0000	15.4625	+3.897%	2,832	+367.777%
2019-10-10	14.8025	15.7000	14.5300	14.8825	+1.397%	3,891	+386.007%
2019-10-09	15.7813	16.2725	14.6775	14.6775	-5.306%	3,045	+392.795%
2019-10-08	15.2500	16.0000	15.0000	15.5000	-1.587%	4,884	+366.645%
2019-10-07	15.8150	16.5000	15.0000	15.7500	0.000%	7,373	+359.238%
2019-10-04	16.7550	17.0000	15.4475	15.7500	-6.901%	6,048	+359.238%
2019-10-03	15.7500	17.4750	15.7500	16.9175	+9.145%	2,620	+327.545%
2019-10-02	17.1850	17.9750	15.2500	15.5000	-10.145%	7,949	+366.645%
2019-10-01	18.0625	18.7500	17.1750	17.2500	-4.432%	5,128	+319.304%
2019-09-30	19.3000	19.5625	18.0475	18.0500	-5.941%	3,049	+300.720%
2019-09-27	20.5625	20.9975	19.0600	19.1900	-7.283%	2,795	+276.915%
2019-09-26	21.4800	21.9900	20.5275	20.6975	-3.362%	1,528	+249.462%
2019-09-25	21.0700	22.3200	20.9639	21.4175	+1.988%	1,715	+237.714%
2019-09-24	22.6225	23.2450	20.9000	21.0000	-5.787%	7,742	+244.429%
2019-09-23	22.5050	22.5325	21.7275	22.2900	-1.087%	1,003	+224.495%
2019-09-20	21.1025	22.7500	20.0500	22.5350	+5.439%	13,705	+220.967%
2019-09-19	20.4125	22.6450	20.2500	21.3725	+5.374%	4,888	+238.426%
2019-09-18	19.5225	20.5975	19.5100	20.2825	+1.084%	2,653	+256.613%
2019-09-17	20.7500	21.0625	18.5000	20.0650	-4.452%	6,304	+260.478%
2019-09-16	21.4125	21.7875	20.5975	21.0000	-3.846%	3,151	+244.429%
2019-09-13	22.0000	22.4125	21.0050	21.8400	-2.554%	3,792	+231.181%
2019-09-12	22.7500	23.4950	21.6000	22.4125	-0.389%	12,013	+222.722%
2019-09-11	19.4150	22.5000	19.3125	22.5000	+16.883%	20,077	+221.467%
2019-09-10	18.2875	20.7500	18.2875	19.2500	+5.479%	15,671	+275.740%
2019-09-09	19.3750	19.3750	17.5000	18.2500	-6.398%	17,792	+296.329%
2019-09-06	17.2500	19.5000	17.2500	19.4975	+4.685%	7,593	+270.971%
2019-09-05	18.0225	18.7100	17.5950	18.6250	+5.524%	6,782	+288.349%
2019-09-04	17.7500	18.4950	17.5099	17.6500	-0.968%	1,891	+309.802%
2019-09-03	17.0000	19.0000	17.0000	17.8225	+1.843%	8,323	+305.835%
2019-08-30	17.4725	18.4425	17.1775	17.5000	+1.361%	3,279	+313.314%
2019-08-29	16.0725	18.5000	16.0725	17.2650	+4.954%	7,689	+318.940%
2019-08-28	15.0750	16.5000	14.7250	16.4500	+7.288%	6,428	+339.696%
2019-08-27	15.1325	15.7500	14.7250	15.3325	-1.935%	6,284	+371.743%
2019-08-26	15.7375	15.7375	15.0975	15.6350	-0.651%	2,609	+362.616%
2019-08-23	15.4775	15.9500	15.0275	15.7375	+1.861%	4,524	+359.603%
2019-08-22	16.1500	16.4250	14.5000	15.4500	-4.438%	6,817	+368.155%
2019-08-21	16.2500	16.9575	15.7000	16.1675	+2.978%	6,058	+347.379%
2019-08-20	15.7500	16.7500	15.6250	15.7000	-5.208%	3,363	+360.701%
2019-08-19	15.5550	16.7500	15.5224	16.5625	+6.889%	5,716	+336.709%
2019-08-16	15.6800	15.9075	15.4225	15.4950	-1.337%	2,778	+366.796%
2019-08-15	15.5125	15.9825	15.5000	15.7050	+0.883%	2,450	+360.554%
2019-08-14	15.5625	15.7475	15.5000	15.5675	-1.174%	4,479	+364.622%
2019-08-13	15.8675	16.2250	15.3750	15.7525	+0.318%	6,076	+359.165%
2019-08-12	15.7500	17.1047	15.3500	15.7025	+1.143%	6,490	+360.627%
2019-08-09	20.5250	20.5250	14.2550	15.5250	-24.268%	37,868	+365.894%
2019-08-08	20.2200	21.7500	19.5000	20.5000	+2.487%	11,236	+252.829%
2019-08-07	20.4750	21.0000	19.2500	20.0025	-2.900%	7,172	+261.605%
2019-08-06	18.9175	21.6900	18.2725	20.6000	+9.867%	23,511	+251.117%
2019-08-05	20.0000	20.0000	18.5000	18.7500	-3.113%	4,560	+285.760%
2019-08-02	17.9275	24.0000	17.7500	19.3525	+7.514%	18,212	+273.750%
2019-08-01	18.4550	18.7500	17.8775	18.0000	+0.042%	4,668	+301.833%
2019-07-31	17.5850	18.7450	17.5125	17.9925	-0.194%	5,344	+302.001%
2019-07-30	17.5000	19.2375	17.2500	18.0275	+1.893%	8,119	+301.220%
2019-07-29	17.3200	18.7500	16.8375	17.6925	+3.314%	9,814	+308.817%
2019-07-26	18.2275	19.2175	17.0000	17.1250	-4.209%	5,285	+322.365%
2019-07-25	17.2500	19.2675	17.2500	17.8775	-1.011%	6,367	+304.587%
2019-07-24	18.1875	18.5500	17.7500	18.0600	-2.378%	4,312	+300.498%
2019-07-23	17.7475	20.0000	17.0000	18.5000	+4.006%	12,899	+290.973%
2019-07-22	17.8750	18.6538	16.5000	17.7875	-5.121%	12,030	+306.634%
2019-07-19	17.2500	20.7500	16.7500	18.7475	+13.398%	47,067	+285.811%
2019-07-18	16.2700	16.7475	15.9450	16.5325	+1.613%	4,994	+337.502%
2019-07-17	15.6250	16.5325	15.6250	16.2700	+0.463%	2,836	+344.561%
2019-07-16	16.4929	17.0075	16.0025	16.1950	-1.774%	3,648	+346.619%
2019-07-15	17.1425	17.4500	15.8135	16.4875	-3.015%	5,917	+338.696%
2019-07-12	16.9200	17.6975	16.9200	17.0000	-3.120%	1,996	+325.471%
2019-07-11	18.8000	19.9775	17.0000	17.5475	-5.773%	9,438	+312.195%
2019-07-10	16.6925	18.7500	16.6925	18.6225	+9.319%	11,598	+288.401%
2019-07-09	18.0000	18.0925	17.0000	17.0350	-4.338%	4,110	+324.596%
2019-07-08	16.4400	18.0000	16.2500	17.8075	+10.434%	15,004	+306.177%
2019-07-05	15.4475	16.4775	15.3250	16.1250	+5.565%	6,544	+348.558%
2019-07-03	15.2725	15.9575	15.2500	15.2750	+0.164%	2,387	+373.519%
2019-07-02	15.7500	16.6725	15.0000	15.2500	-3.144%	5,415	+374.295%
2019-07-01	16.6550	17.5000	15.7450	15.7450	-3.108%	10,914	+359.384%
2019-06-28	15.0000	17.2500	14.7500	16.2500	+7.634%	21,376	+345.108%
2019-06-27	15.9250	15.9250	14.5600	15.0975	-0.609%	18,590	+379.086%
2019-06-26	16.7500	16.7500	13.4500	15.1900	-4.330%	25,481	+376.169%
2019-06-25	16.2500	16.8350	15.2500	15.8775	-2.292%	14,182	+355.550%
2019-06-24	17.2500	21.5000	16.2500	16.2500	-7.736%	15,085	+345.108%
2019-06-21	17.5025	18.7500	16.7500	17.6125	-4.150%	20,573	+310.674%
2019-06-20	22.0000	23.3650	18.2125	18.3750	-12.500%	39,353	+293.633%
2019-06-19	19.2500	21.6500	18.7500	21.0000	+12.000%	28,269	+244.429%
2019-06-18	17.6575	19.9451	16.8600	18.7500	+6.413%	22,801	+285.760%
2019-06-17	17.2500	17.6700	16.5925	17.6200	+1.542%	7,933	+310.499%
2019-06-14	16.5575	17.9525	15.8000	17.3525	+2.769%	15,030	+316.828%
2019-06-13	16.9850	17.2500	15.5050	16.8850	+3.130%	23,621	+328.368%
2019-06-12	15.2500	16.4975	14.5750	16.3725	+16.863%	51,507	+341.777%
2019-06-11	14.4325	14.8575	13.2500	14.0100	+0.054%	50,496	+416.274%
2019-06-10	14.2500	16.2475	13.7500	14.0025	-9.222%	89,520	+416.551%
2019-06-07	11.8900	19.1125	10.4125	15.4250	+20.980%	204,979	+368.914%
2019-06-06	12.1175	12.9925	11.6275	12.7500	+5.765%	27,359	+467.294%
2019-06-05	13.7400	13.8725	11.8725	12.0550	-9.019%	75,587	+500.000%
2019-06-04	13.5000	13.5000	11.5000	13.2500	+2.198%	152,296	+445.887%
2019-06-03	15.2450	15.2450	12.5800	12.9650	-10.740%	159,694	+457.887%
2019-05-31	16.6250	16.9725	13.8250	14.5250	-14.559%	94,182	+397.969%
2019-05-30	17.9800	17.9800	16.5000	17.0000	-5.398%	9,793	+325.471%
2019-05-29	19.1250	19.9718	17.5000	17.9700	-9.846%	19,913	+302.504%
2019-05-28	21.0000	21.0000	19.4250	19.9325	-5.174%	12,867	+262.875%
2019-05-24	21.5875	21.5948	19.3000	21.0200	-1.059%	17,291	+244.101%
2019-05-23	23.6825	24.2500	18.2000	21.2450	-10.876%	51,692	+240.457%
2019-05-22	24.7500	24.9900	22.5000	23.8375	-4.171%	19,711	+203.429%
2019-05-21	27.5000	27.5000	24.8750	24.8750	-1.485%	39,362	+190.774%
2019-05-20	26.5000	27.0000	24.3000	25.2500	-4.717%	22,656	+186.455%
2019-05-17	26.7500	29.0000	25.7500	26.5000	+1.923%	38,893	+172.943%
2019-05-16	30.0000	31.2500	24.5000	26.0000	-18.110%	111,645	+178.192%
2019-05-15	26.0000	33.5000	25.2500	31.7500	+60.841%	418,470	+127.811%
2019-05-14	22.5000	22.5000	18.7500	19.7400	-12.558%	15,739	+266.413%
2019-05-13	22.2500	22.5750	20.0025	22.5750	+2.649%	19,776	+220.399%
2019-05-10	19.8700	22.2500	19.6475	21.9925	+11.354%	10,608	+228.885%
2019-05-09	22.0000	22.0000	18.4300	19.7500	-9.590%	12,172	+266.228%
2019-05-08	22.2500	22.7175	21.4500	21.8450	+2.691%	22,586	+231.106%
2019-05-07	20.7000	21.6800	19.3250	21.2725	+2.977%	35,680	+240.016%
2019-05-06	18.9750	20.9975	17.6745	20.6575	+5.909%	23,741	+250.139%
2019-05-03	16.2500	19.6600	16.2075	19.5050	+20.031%	35,264	+270.828%
2019-05-02	15.7125	16.4750	15.5000	16.2500	+0.324%	5,685	+345.108%
2019-05-01	16.1425	16.9975	15.2500	16.1975	+1.076%	12,627	+346.550%
2019-04-30	17.0000	17.0000	15.0000	16.0250	-1.339%	21,525	+351.357%
2019-04-29	16.4050	17.5000	14.4800	16.2425	-2.168%	25,457	+345.313%
2019-04-26	16.5000	18.0000	15.5000	16.6025	+0.606%	64,578	+335.657%
2019-04-25	18.3750	19.0000	15.5000	16.5025	-14.161%	33,625	+338.297%
2019-04-24	12.8250	23.2500	12.5500	19.2250	+47.572%	251,415	+276.229%
2019-04-23	13.7175	13.7175	12.7500	13.0275	-4.385%	12,581	+455.210%
2019-04-22	13.2525	13.8750	12.5000	13.6250	+0.092%	17,003	+430.862%
2019-04-18	14.5650	14.7375	13.0000	13.6125	-6.121%	28,454	+431.350%
2019-04-17	16.7125	16.7125	14.5000	14.5000	-13.433%	29,959	+398.828%
2019-04-16	17.2500	17.4725	15.7750	16.7500	-4.286%	15,044	+331.821%
2019-04-15	17.7475	18.3375	16.5000	17.5000	-0.143%	14,943	+313.314%
2019-04-12	18.5000	18.7250	17.5000	17.5250	-5.142%	19,253	+312.725%
2019-04-11	18.0000	18.7500	17.5000	18.4750	+5.571%	17,633	+291.502%
2019-04-10	17.0025	17.9075	16.5325	17.5000	+3.704%	13,894	+313.314%
2019-04-09	17.7500	18.7500	16.3500	16.8750	-7.673%	32,092	+328.622%
2019-04-08	17.1225	18.9000	15.8475	18.2775	+6.746%	39,774	+295.732%
2019-04-05	15.7500	17.1789	15.0000	17.1225	+6.749%	33,598	+322.427%
2019-04-04	16.7475	16.9644	15.7500	16.0400	-5.089%	25,563	+350.935%
2019-04-03	17.5000	17.5000	15.9375	16.9000	-2.029%	37,666	+327.988%
2019-04-02	16.3750	17.2500	15.0000	17.2500	+7.477%	85,062	+319.304%
2019-04-01	18.0000	18.2475	15.5000	16.0500	-9.501%	70,547	+350.654%
2019-03-29	19.0000	19.6750	17.5075	17.7350	-5.413%	59,209	+307.838%
2019-03-28	18.4425	20.2100	18.2025	18.7500	+5.367%	133,512	+285.760%
2019-03-27	22.9950	23.0000	16.7500	17.7950	-21.918%	242,630	+306.462%
2019-03-26	25.5000	26.7500	20.7650	22.7900	-11.495%	84,848	+217.376%
2019-03-25	29.0000	29.2500	25.2500	25.7500	-10.435%	95,405	+180.893%
2019-03-22	27.0000	29.2500	26.7500	28.7500	+8.491%	219,646	+151.583%
2019-03-21	29.0000	29.5000	26.0000	26.5000	-7.826%	84,566	+172.943%
2019-03-20	28.2500	31.2500	28.0000	28.7500	-1.709%	54,566	+151.583%
2019-03-19	32.0000	33.1250	27.5000	29.2500	-10.000%	74,857	+147.282%
2019-03-18	44.2500	45.0000	31.0000	32.5000	-27.374%	46,929	+122.554%
2019-03-15	53.2500	56.4575	41.2500	44.7500	-28.112%	51,599	+61.631%
2019-03-14	61.2500	64.2500	59.5000	62.2500	+1.633%	8,828	+16.193%
2019-03-13	65.7500	66.0000	59.2500	61.2500	-7.197%	14,165	+18.090%
2019-03-12	64.2500	67.0000	63.7500	66.0000	+3.125%	6,271	+9.591%
2019-03-11	65.2500	68.2500	60.5000	64.0000	-1.538%	5,780	+13.016%
2019-03-08	67.0000	70.0000	64.5000	65.0000	-2.622%	9,623	+11.277%
2019-03-07	66.0000	68.2500	63.6250	66.7500	+0.376%	11,048	+8.360%
2019-03-06	67.2500	67.2500	65.5000	66.5000	-0.375%	3,836	+8.767%
2019-03-05	68.5000	68.5000	63.7500	66.7500	-1.476%	7,243	+8.360%
2019-03-04	66.7500	69.2500	65.2500	67.7500	+2.264%	11,004	+6.760%
2019-03-01	66.5000	66.5000	62.7500	66.2500	-0.376%	6,096	+9.177%
2019-02-28	66.2500	67.7500	65.2500	66.5000	-0.375%	4,714	+8.767%
2019-02-27	67.2500	67.5000	65.7500	66.7500	+0.376%	4,871	+8.360%
2019-02-26	66.5000	66.8750	63.3750	66.5000	-0.375%	5,685	+8.767%
2019-02-25	65.7500	69.0000	63.1825	66.7500	+0.755%	14,972	+8.360%
2019-02-22	66.7500	67.5000	65.2500	66.2500	-0.749%	6,943	+9.177%
2019-02-21	65.7500	66.8750	65.2500	66.7500	+0.755%	4,369	+8.360%
2019-02-20	66.0000	67.7500	65.7500	66.2500	+0.379%	9,196	+9.177%
2019-02-19	65.7500	67.0000	65.3750	66.0000	+0.380%	2,551	+9.591%
2019-02-15	66.7500	67.8750	64.2500	65.7500	-0.755%	8,960	+10.008%