Dark

ESIO
Electro Scientific Industries, Inc.
stock NASDAQ

Inactive

Feb 1, 2019

29.99USD-0.033%(-0.01)5,668,273

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-01	29.9900	30.0100	29.9900	29.9900	-0.033%	5,668,273	0.000%
2019-01-31	30.0000	30.0200	29.9900	30.0000	0.000%	1,892,043	-0.033%
2019-01-30	29.9900	30.0000	29.9900	30.0000	+0.033%	1,221,611	-0.033%
2019-01-29	30.0000	30.0000	29.9800	29.9900	-0.033%	220,077	0.000%
2019-01-28	29.9800	30.0000	29.9800	30.0000	+0.033%	369,038	-0.033%
2019-01-25	29.9900	30.0000	29.9700	29.9900	+0.033%	422,896	0.000%
2019-01-24	29.9900	30.0100	29.9700	29.9800	-0.067%	648,450	+0.033%
2019-01-23	29.9800	30.0000	29.9800	30.0000	+0.100%	768,124	-0.033%
2019-01-22	29.9800	30.0000	29.9600	29.9700	-0.067%	317,583	+0.067%
2019-01-18	29.9700	30.0000	29.9600	29.9900	+0.067%	850,394	0.000%
2019-01-17	29.9500	29.9800	29.9500	29.9700	+0.067%	511,266	+0.067%
2019-01-16	29.9600	29.9600	29.9500	29.9500	-0.033%	377,459	+0.134%
2019-01-15	29.9300	29.9600	29.9300	29.9600	+0.100%	675,944	+0.100%
2019-01-14	29.9200	29.9400	29.9200	29.9300	-0.033%	357,722	+0.200%
2019-01-11	29.9200	29.9400	29.9200	29.9400	+0.100%	972,566	+0.167%
2019-01-10	29.9400	29.9400	29.9100	29.9100	-0.100%	781,321	+0.267%
2019-01-09	29.9500	29.9600	29.9300	29.9400	-0.067%	1,215,893	+0.167%
2019-01-08	29.9400	29.9700	29.9400	29.9600	+0.067%	830,015	+0.100%
2019-01-07	29.9400	29.9600	29.9300	29.9400	0.000%	1,148,426	+0.167%
2019-01-04	29.9400	29.9600	29.9300	29.9400	-0.033%	1,345,594	+0.167%
2019-01-03	29.9600	29.9600	29.8700	29.9500	-0.067%	1,086,686	+0.134%
2019-01-02	29.9400	29.9700	29.9100	29.9700	+0.033%	1,481,241	+0.067%
2018-12-31	29.9200	29.9600	29.9200	29.9600	+0.167%	276,972	+0.100%
2018-12-28	29.9400	29.9500	29.8950	29.9100	-0.134%	432,195	+0.267%
2018-12-27	29.9200	29.9500	29.8000	29.9500	0.000%	545,676	+0.134%
2018-12-26	29.9300	29.9500	29.9000	29.9500	+0.167%	605,607	+0.134%
2018-12-24	29.9100	29.9300	29.8100	29.9000	-0.067%	404,910	+0.301%
2018-12-21	29.9200	29.9400	29.8900	29.9200	+0.067%	874,952	+0.234%
2018-12-20	29.9200	29.9500	29.9000	29.9000	-0.100%	678,533	+0.301%
2018-12-19	29.9100	29.9600	29.8700	29.9300	+0.100%	639,359	+0.200%
2018-12-18	29.9600	29.9700	29.9000	29.9000	-0.067%	556,382	+0.301%
2018-12-17	29.8500	29.9800	29.8300	29.9200	+0.673%	1,629,419	+0.234%
2018-12-14	29.6200	29.7400	29.5700	29.7200	+0.067%	433,022	+0.908%
2018-12-13	29.7000	29.7900	29.6300	29.7000	+0.034%	301,472	+0.976%
2018-12-12	29.6500	29.7400	29.6000	29.6900	+0.202%	503,632	+1.010%
2018-12-11	29.7000	29.7400	29.6000	29.6300	+0.068%	301,060	+1.215%
2018-12-10	29.5800	29.6300	29.3118	29.6100	-0.034%	688,594	+1.283%
2018-12-07	29.5000	29.6800	29.5000	29.6200	+0.407%	543,864	+1.249%
2018-12-06	29.3800	29.5700	29.0600	29.5000	0.000%	837,123	+1.661%
2018-12-04	29.5700	29.5700	29.4900	29.5000	-0.169%	955,384	+1.661%
2018-12-03	29.5800	29.6200	29.4300	29.5500	+0.510%	959,838	+1.489%
2018-11-30	29.1100	29.5500	28.9800	29.4000	+0.927%	1,050,770	+2.007%
2018-11-29	29.0500	29.1850	28.9300	29.1300	-0.171%	314,290	+2.952%
2018-11-28	29.0100	29.1800	28.9000	29.1800	+1.004%	434,546	+2.776%
2018-11-27	28.9200	29.0600	28.8200	28.8900	-0.138%	499,733	+3.808%
2018-11-26	29.0600	29.2400	28.8100	28.9300	-0.276%	401,105	+3.664%
2018-11-23	29.0000	29.0900	29.0000	29.0100	+0.589%	252,780	+3.378%
2018-11-21	28.8600	28.8800	28.7850	28.8400	+0.104%	331,758	+3.988%
2018-11-20	28.6400	29.0800	28.6100	28.8100	+0.664%	720,018	+4.096%
2018-11-19	28.9900	29.0550	28.6100	28.6200	-1.242%	708,181	+4.787%
2018-11-16	29.1300	29.1800	28.9500	28.9800	-0.855%	688,700	+3.485%
2018-11-15	29.0000	29.3600	28.9300	29.2300	+0.620%	886,916	+2.600%
2018-11-14	29.0900	29.2500	28.9800	29.0500	+0.242%	565,747	+3.236%
2018-11-13	28.9600	29.1900	28.8800	28.9800	+0.346%	847,815	+3.485%
2018-11-12	29.0300	29.0600	28.8200	28.8800	-0.448%	1,051,845	+3.843%
2018-11-09	29.3300	29.4600	28.9800	29.0100	-1.158%	1,180,434	+3.378%
2018-11-08	29.4000	29.5000	29.3000	29.3500	-0.508%	1,024,704	+2.181%
2018-11-07	29.5000	29.6199	29.2400	29.5000	+0.068%	1,876,529	+1.661%
2018-11-06	29.2100	29.5000	29.1200	29.4800	+0.752%	1,708,265	+1.730%
2018-11-05	29.0000	29.3400	28.9000	29.2600	+0.862%	1,906,854	+2.495%
2018-11-02	29.1000	29.3400	28.9500	29.0100	-0.821%	2,215,469	+3.378%
2018-11-01	28.7700	29.2500	28.6701	29.2500	+0.862%	4,398,481	+2.530%
2018-10-31	28.0600	29.0900	27.8900	29.0000	+1.647%	5,139,796	+3.414%
2018-10-30	27.3100	28.7300	26.8500	28.5300	+91.092%	13,244,924	+5.117%
2018-10-29	15.0400	15.2500	14.6600	14.9300	+1.220%	751,928	+100.871%
2018-10-26	14.2200	14.9496	13.9200	14.7500	+1.027%	627,096	+103.322%
2018-10-25	14.1600	14.7200	14.1500	14.6000	+4.211%	1,129,036	+105.411%
2018-10-24	15.0300	15.0300	14.0000	14.0100	-7.280%	649,492	+114.061%
2018-10-23	14.6000	15.1900	14.4388	15.1100	+0.935%	510,722	+98.478%
2018-10-22	15.2300	15.4900	14.8200	14.9700	-0.465%	453,890	+100.334%
2018-10-19	15.8500	15.9500	15.0200	15.0400	-5.110%	544,488	+99.402%
2018-10-18	16.3900	16.4397	15.8200	15.8500	-3.706%	342,694	+89.211%
2018-10-17	16.5900	16.8399	16.1100	16.4600	-0.242%	451,406	+82.199%
2018-10-16	15.8900	16.6050	15.8000	16.5000	+4.895%	726,475	+81.758%
2018-10-15	15.7000	15.9000	15.4900	15.7300	+0.127%	328,685	+90.655%
2018-10-12	15.7600	15.7900	15.4700	15.7100	+2.013%	424,072	+90.898%
2018-10-11	15.4200	15.9400	15.3800	15.4000	-0.452%	627,982	+94.740%
2018-10-10	15.7100	16.0900	15.4400	15.4700	-2.212%	787,687	+93.859%
2018-10-09	15.6500	15.8300	15.4000	15.8200	+0.829%	544,815	+89.570%
2018-10-08	15.8400	15.9600	15.2200	15.6900	-0.822%	566,595	+91.141%
2018-10-05	16.5000	16.6800	15.7301	15.8200	-4.295%	629,802	+89.570%
2018-10-04	17.0000	17.0000	16.3500	16.5300	-2.822%	687,227	+81.428%
2018-10-03	17.1000	17.2500	16.7500	17.0100	0.000%	703,461	+76.308%
2018-10-02	17.3500	17.6800	16.9050	17.0100	-2.129%	642,227	+76.308%
2018-10-01	17.5000	17.8350	17.1900	17.3800	-0.401%	625,336	+72.555%
2018-09-28	17.3000	17.6000	17.0746	17.4500	+0.403%	367,111	+71.862%
2018-09-27	16.9500	17.4900	16.8100	17.3800	+2.719%	382,268	+72.555%
2018-09-26	17.5800	17.8700	16.8900	16.9200	-3.699%	461,402	+77.246%
2018-09-25	17.6000	17.7800	17.4001	17.5700	-0.340%	418,095	+70.689%
2018-09-24	17.6800	17.7000	17.2600	17.6300	-0.955%	597,897	+70.108%
2018-09-21	18.4000	18.6200	17.7700	17.8000	-2.891%	679,259	+68.483%
2018-09-20	17.7900	18.3550	17.6000	18.3300	+3.853%	613,350	+63.612%
2018-09-19	17.7200	17.9100	17.5600	17.6500	-0.731%	452,271	+69.915%
2018-09-18	18.0500	18.1700	17.7750	17.7800	-1.550%	472,143	+68.673%
2018-09-17	18.3000	18.3300	17.7100	18.0600	-1.095%	421,636	+66.058%
2018-09-14	18.2000	18.4000	18.1100	18.2600	+0.495%	388,996	+64.239%
2018-09-13	17.9900	18.2930	17.8700	18.1700	+1.736%	493,800	+65.052%
2018-09-12	17.9200	17.9700	17.4800	17.8600	-0.612%	636,113	+67.917%
2018-09-11	17.9000	18.0800	17.4600	17.9700	-0.111%	856,432	+66.889%
2018-09-10	18.5000	18.7500	17.6800	17.9900	-2.175%	802,945	+66.704%
2018-09-07	18.8800	19.2420	18.2600	18.3900	-3.160%	949,743	+63.078%
2018-09-06	20.8700	20.8900	18.9900	18.9900	-9.008%	1,328,634	+57.925%
2018-09-05	21.3800	21.4150	20.5100	20.8700	-2.385%	478,192	+43.699%
2018-09-04	21.9500	22.1100	21.1500	21.3800	-2.597%	609,448	+40.271%
2018-08-31	22.0800	22.3600	21.7100	21.9500	-0.634%	882,073	+36.629%
2018-08-30	22.5200	22.5700	22.0600	22.0900	-1.996%	434,595	+35.763%
2018-08-29	22.5900	22.7000	22.3500	22.5400	-0.265%	347,894	+33.052%
2018-08-28	22.4700	22.7200	22.2800	22.6000	+0.713%	394,312	+32.699%
2018-08-27	22.8800	23.1300	22.4300	22.4400	-1.923%	524,632	+33.645%
2018-08-24	23.2200	23.4000	22.8700	22.8800	-0.952%	364,098	+31.075%
2018-08-23	23.3800	23.5000	22.8694	23.1000	-1.240%	350,684	+29.827%
2018-08-22	23.0300	23.5900	23.0200	23.3900	+1.519%	414,918	+28.217%
2018-08-21	22.8000	23.2000	22.5500	23.0400	+1.097%	581,558	+30.165%
2018-08-20	22.9400	23.2500	22.5400	22.7900	-0.437%	539,252	+31.593%
2018-08-17	23.2500	23.4900	22.4300	22.8900	-2.179%	1,129,954	+31.018%
2018-08-16	23.3900	23.6000	23.0800	23.4000	+0.775%	542,442	+28.162%
2018-08-15	23.6500	23.7200	22.8551	23.2200	-1.818%	786,043	+29.156%
2018-08-14	23.1600	23.9006	22.9500	23.6500	+2.514%	821,805	+26.808%
2018-08-13	23.1300	23.4200	22.8000	23.0700	-0.475%	687,774	+29.996%
2018-08-10	22.4400	23.4900	22.2600	23.1800	+3.714%	920,378	+29.379%
2018-08-09	23.1000	23.2950	22.2500	22.3500	-4.283%	1,000,031	+34.183%
2018-08-08	22.3300	23.4700	21.9432	23.3500	+4.944%	858,056	+28.437%
2018-08-07	22.6600	22.8900	21.6100	22.2500	-1.853%	847,769	+34.787%
2018-08-06	22.5000	23.2500	22.2300	22.6700	+0.800%	1,446,244	+32.289%
2018-08-03	21.5800	22.5400	21.3000	22.4900	+4.946%	1,511,868	+33.348%
2018-08-02	21.0900	21.8999	20.5000	21.4300	+20.393%	3,697,981	+39.944%
2018-08-01	18.1800	18.2200	17.5000	17.8000	-1.276%	1,253,810	+68.483%
2018-07-31	17.7700	18.2100	17.3900	18.0300	+0.670%	814,300	+66.334%
2018-07-30	17.5600	17.9700	17.2600	17.9100	+1.588%	705,423	+67.448%
2018-07-27	17.3700	17.8400	17.3520	17.6300	+1.908%	463,911	+70.108%
2018-07-26	17.1600	17.6600	17.0118	17.3000	+0.816%	369,321	+73.353%
2018-07-25	17.5800	17.5800	16.9300	17.1600	-2.389%	617,499	+74.767%
2018-07-24	17.7600	18.2300	17.3600	17.5800	-0.958%	366,393	+70.592%
2018-07-23	17.9200	17.9550	17.5500	17.7500	-0.949%	321,004	+68.958%
2018-07-20	18.0100	18.0450	17.7000	17.9200	-0.610%	310,111	+67.355%
2018-07-19	18.3600	18.3600	17.8100	18.0300	-2.117%	404,449	+66.334%
2018-07-18	17.8700	18.4500	17.7500	18.4200	+3.193%	640,832	+62.812%
2018-07-17	17.4400	17.9200	17.4400	17.8500	+2.000%	380,327	+68.011%
2018-07-16	17.3300	17.7500	17.3300	17.5000	+1.449%	369,950	+71.371%
2018-07-13	17.6300	17.7300	17.1300	17.2500	-2.155%	334,590	+73.855%
2018-07-12	17.3100	17.7690	17.1100	17.6300	+3.341%	508,689	+70.108%
2018-07-11	17.4600	17.8500	17.0500	17.0600	-3.013%	773,194	+75.791%
2018-07-10	17.1600	17.6500	17.1050	17.5900	+2.566%	673,332	+70.495%
2018-07-09	16.2000	17.3460	16.1200	17.1500	+6.987%	877,320	+74.869%
2018-07-06	16.0700	16.1400	15.7200	16.0300	-0.311%	605,260	+87.087%
2018-07-05	15.5000	16.1200	15.3000	16.0800	+4.483%	881,007	+86.505%
2018-07-03	15.8700	15.9200	15.3000	15.3900	-3.025%	507,957	+94.867%
2018-07-02	15.7200	15.8700	15.5728	15.8700	+0.634%	490,844	+88.973%
2018-06-29	16.0500	16.2300	15.7500	15.7700	-0.880%	797,732	+90.171%
2018-06-28	16.0400	16.3300	15.8400	15.9100	-2.393%	893,386	+88.498%
2018-06-27	16.7600	17.1600	16.2750	16.3000	-2.745%	672,572	+83.988%
2018-06-26	16.2000	17.0100	16.2000	16.7600	+3.521%	611,091	+78.938%
2018-06-25	16.7800	16.8400	16.0400	16.1900	-3.516%	971,350	+85.238%
2018-06-22	17.4800	17.6400	16.7800	16.7800	-3.452%	1,096,948	+78.725%
2018-06-21	17.5100	17.6600	17.2000	17.3800	-0.458%	665,179	+72.555%
2018-06-20	17.5000	17.6465	17.2200	17.4600	+0.287%	810,563	+71.764%
2018-06-19	18.2700	18.3900	17.2900	17.4100	-5.586%	1,034,652	+72.257%
2018-06-18	18.4300	18.5100	18.0500	18.4400	-0.647%	609,217	+62.636%
2018-06-15	18.6800	18.7802	18.1867	18.5600	-1.277%	688,835	+61.584%
2018-06-14	19.4000	19.6200	18.7000	18.8000	-2.439%	658,731	+59.521%
2018-06-13	18.5400	19.4200	18.5100	19.2700	+4.275%	1,026,525	+55.631%
2018-06-12	18.4600	18.6300	18.1738	18.4800	-0.377%	1,103,759	+62.284%
2018-06-11	18.8900	19.1000	18.3276	18.5500	-1.539%	997,704	+61.671%
2018-06-08	19.2800	19.2800	18.7300	18.8400	-2.736%	856,036	+59.183%
2018-06-07	19.9700	19.9700	18.6300	19.3700	-3.005%	1,070,877	+54.827%
2018-06-06	20.3100	20.4200	19.8700	19.9700	-1.431%	459,418	+50.175%
2018-06-05	19.7600	20.3600	19.6000	20.2600	+2.634%	699,470	+48.026%
2018-06-04	20.2000	20.2200	19.5550	19.7400	-2.035%	701,979	+51.925%
2018-06-01	19.6900	20.5000	19.6900	20.1500	+2.701%	582,591	+48.834%
2018-05-31	20.1500	20.3100	19.5700	19.6200	-2.388%	541,137	+52.854%
2018-05-30	20.5100	20.7500	20.0100	20.1000	-1.903%	516,310	+49.204%
2018-05-29	20.1400	20.8800	20.1000	20.4900	+1.687%	610,628	+46.364%
2018-05-25	20.3400	20.4000	20.0951	20.1500	-0.934%	250,041	+48.834%
2018-05-24	20.1800	20.5592	20.0400	20.3400	+0.793%	395,781	+47.443%
2018-05-23	20.1700	20.3800	19.7817	20.1800	-0.689%	527,910	+48.612%
2018-05-22	19.7600	20.5700	19.7600	20.3200	+3.462%	707,313	+47.589%
2018-05-21	19.5500	20.3700	19.3900	19.6400	+1.709%	787,305	+52.699%
2018-05-18	19.7100	20.0000	19.2800	19.3100	-2.425%	498,282	+55.308%
2018-05-17	19.7800	20.2800	19.6800	19.7900	-0.752%	577,070	+51.541%
2018-05-16	19.5000	20.0500	19.4000	19.9400	+2.309%	562,182	+50.401%
2018-05-15	19.7000	19.8700	19.3100	19.4900	-2.060%	605,900	+53.874%
2018-05-14	19.7800	20.4300	19.5900	19.9000	+1.947%	1,088,784	+50.704%
2018-05-11	19.6800	19.8600	19.2500	19.5200	-1.514%	638,182	+53.637%
2018-05-10	18.6600	19.9200	18.1300	19.8200	+6.559%	1,378,169	+51.312%
2018-05-09	19.0500	19.3390	16.5800	18.6000	+2.819%	2,056,886	+61.237%
2018-05-08	17.8600	18.3000	17.8500	18.0900	-0.055%	693,770	+65.782%
2018-05-07	17.8900	18.3000	17.8850	18.1000	+1.401%	623,636	+65.691%
2018-05-04	17.8100	18.1100	17.6300	17.8500	+0.056%	608,153	+68.011%
2018-05-03	18.5200	18.5200	17.8000	17.8400	-4.189%	595,786	+68.105%
2018-05-02	18.2900	18.6658	18.2900	18.6200	+1.471%	512,516	+61.063%
2018-05-01	17.9800	18.3800	17.7800	18.3500	+1.944%	427,101	+63.433%
2018-04-30	17.9700	18.2000	17.8300	18.0000	+0.334%	1,064,975	+66.611%
2018-04-27	18.8200	19.2100	17.7500	17.9400	-4.269%	853,828	+67.168%
2018-04-26	18.5100	18.8800	18.2394	18.7400	+1.959%	599,984	+60.032%
2018-04-25	18.4500	18.5911	17.8500	18.3800	-0.109%	391,850	+63.166%
2018-04-24	18.9000	19.1200	18.1900	18.4000	-2.076%	441,034	+62.989%
2018-04-23	19.1600	19.4800	18.7600	18.7900	-1.675%	374,171	+59.606%
2018-04-20	18.8800	19.4690	18.8800	19.1100	+0.738%	365,962	+56.934%
2018-04-19	19.4000	19.5500	18.6800	18.9700	-3.115%	529,259	+58.092%
2018-04-18	20.0800	20.1550	19.4400	19.5800	-3.499%	508,655	+53.166%
2018-04-17	19.6700	20.3200	19.4900	20.2900	+4.426%	541,146	+47.807%
2018-04-16	19.7500	19.8400	19.1125	19.4300	-1.069%	463,767	+54.349%
2018-04-13	19.6600	19.8000	19.3800	19.6400	+0.358%	234,516	+52.699%
2018-04-12	19.5000	19.7900	19.3400	19.5700	+1.137%	382,942	+53.245%
2018-04-11	18.8000	19.5500	18.8000	19.3500	+1.896%	338,406	+54.987%
2018-04-10	19.0400	19.1000	18.6700	18.9900	+1.878%	581,389	+57.925%
2018-04-09	18.7100	19.0600	18.5900	18.6400	+1.085%	551,109	+60.891%
2018-04-06	18.4100	18.8800	18.2600	18.4400	-1.390%	457,841	+62.636%
2018-04-05	18.5700	19.0500	18.5100	18.7000	+1.852%	639,147	+60.374%
2018-04-04	17.8800	18.4600	16.9000	18.3600	+0.054%	739,461	+63.344%
2018-04-03	18.2100	18.4848	17.9200	18.3500	+2.058%	756,102	+63.433%
2018-04-02	19.3300	19.6100	17.6000	17.9800	-6.984%	969,677	+66.796%
2018-03-29	18.8100	19.9400	18.8100	19.3300	+3.424%	670,318	+55.147%
2018-03-28	19.2300	19.4900	18.4900	18.6900	-2.808%	706,149	+60.460%
2018-03-27	21.0600	21.1700	19.1500	19.2300	-7.814%	919,957	+55.954%
2018-03-26	20.5600	21.0000	20.3700	20.8600	+4.040%	478,059	+43.768%
2018-03-23	20.7200	21.0800	20.0300	20.0500	-3.652%	646,552	+49.576%
2018-03-22	21.2300	21.4650	20.7000	20.8100	-2.938%	713,783	+44.113%
2018-03-21	21.6400	22.0500	21.1200	21.4400	-1.107%	964,108	+39.879%
2018-03-20	21.2500	21.9400	21.2400	21.6800	+2.506%	848,127	+38.330%
2018-03-19	21.2100	21.2682	20.1700	21.1500	-0.283%	683,538	+41.797%
2018-03-16	21.1200	21.2700	20.3500	21.2100	+1.000%	1,181,344	+41.396%
2018-03-15	20.5100	21.3900	20.2500	21.0000	+6.762%	1,194,871	+42.810%
2018-03-14	19.5600	20.0000	19.2500	19.6700	+0.924%	540,179	+52.466%
2018-03-13	20.0500	20.2888	19.4000	19.4900	-1.814%	690,095	+53.874%
2018-03-12	20.1800	20.3350	19.5300	19.8500	+0.354%	767,383	+51.083%
2018-03-09	19.3100	19.8200	19.1000	19.7800	+3.344%	819,299	+51.618%
2018-03-08	18.9100	19.2200	18.7700	19.1400	+1.163%	578,546	+56.688%
2018-03-07	18.4200	19.2000	18.2300	18.9200	+1.339%	886,432	+58.510%
2018-03-06	18.0100	18.7900	18.0100	18.6700	+3.953%	860,297	+60.632%
2018-03-05	18.1400	18.1600	17.7600	17.9600	-0.992%	811,872	+66.982%
2018-03-02	17.4900	18.1700	17.1500	18.1400	+3.598%	858,844	+65.325%
2018-03-01	17.9200	18.0400	17.4000	17.5100	-2.342%	850,675	+71.274%
2018-02-28	17.8900	18.3300	17.8200	17.9300	+0.900%	802,425	+67.262%
2018-02-27	18.0600	18.2500	17.6600	17.7700	-1.660%	913,237	+68.768%
2018-02-26	18.0500	18.2000	17.7600	18.0700	+1.803%	903,302	+65.966%
2018-02-23	17.3500	17.8500	17.3200	17.7500	+2.542%	680,017	+68.958%
2018-02-22	17.9500	18.0910	17.0000	17.3100	-3.296%	1,625,868	+73.252%
2018-02-21	17.5300	18.3410	17.4900	17.9000	+2.814%	864,491	+67.542%
2018-02-20	17.2800	18.1600	17.2800	17.4100	+0.986%	1,204,611	+72.257%
2018-02-16	18.3600	18.3900	17.0800	17.2400	-6.609%	1,561,722	+73.956%
2018-02-15	17.4000	18.4600	17.2300	18.4600	+6.031%	1,265,201	+62.459%
2018-02-14	16.4300	17.5500	16.4100	17.4100	+5.196%	1,202,219	+72.257%
2018-02-13	16.7800	17.0700	16.5200	16.5500	-2.013%	816,572	+81.208%
2018-02-12	17.4100	17.7300	16.2721	16.8900	-2.707%	1,362,443	+77.561%
2018-02-09	16.3600	17.7800	16.2900	17.3600	+8.162%	2,157,035	+72.753%
2018-02-08	17.2500	17.4163	15.5600	16.0500	-4.861%	1,976,411	+86.854%
2018-02-07	19.2100	19.2500	16.8100	16.8700	-12.181%	2,946,799	+77.771%
2018-02-06	18.2300	19.3900	18.0500	19.2100	+2.727%	1,406,168	+56.117%
2018-02-05	19.3300	20.1200	18.7000	18.7000	-4.640%	1,448,341	+60.374%
2018-02-02	19.4700	20.2500	19.3100	19.6100	+0.256%	2,451,568	+52.932%
2018-02-01	22.8400	23.2000	18.5700	19.5600	-16.482%	6,006,410	+53.323%
2018-01-31	23.6900	24.4700	23.1310	23.4200	-0.931%	1,601,816	+28.053%
2018-01-30	23.5700	23.8900	23.3010	23.6400	-0.964%	735,005	+26.861%
2018-01-29	23.9700	24.6600	23.6200	23.8700	-0.376%	953,281	+25.639%
2018-01-26	24.7100	24.9500	23.5100	23.9600	-2.004%	1,298,049	+25.167%
2018-01-25	24.6300	25.0400	24.0500	24.4500	+2.003%	1,211,004	+22.658%
2018-01-24	25.5900	25.7100	23.1901	23.9700	-5.406%	1,661,382	+25.115%
2018-01-23	25.9900	26.1999	24.2600	25.3400	-1.973%	1,345,545	+18.350%
2018-01-22	26.5700	27.5000	25.6800	25.8500	-2.231%	1,972,213	+16.015%
2018-01-19	26.3000	27.1799	25.4300	26.4400	+0.532%	2,035,484	+13.427%
2018-01-18	27.0500	27.6500	25.0328	26.3000	+19.491%	7,030,598	+14.030%
2018-01-17	20.3200	22.2200	20.2000	22.0100	+9.502%	1,356,654	+36.256%
2018-01-16	20.0600	20.5300	19.8990	20.1000	+0.249%	745,474	+49.204%
2018-01-12	20.2000	20.2400	19.9318	20.0500	-0.939%	664,146	+49.576%
2018-01-11	20.2500	20.3158	19.8300	20.2400	0.000%	743,331	+48.172%
2018-01-10	20.2500	20.3300	19.7400	20.2400	-0.736%	761,081	+48.172%
2018-01-09	20.8900	21.0800	20.2500	20.3900	-1.877%	742,053	+47.082%
2018-01-08	20.3100	21.0500	19.8800	20.7800	+2.264%	898,015	+44.321%
2018-01-05	20.3500	21.0651	19.9300	20.3200	+1.347%	1,309,887	+47.589%
2018-01-04	22.7100	23.1516	19.7800	20.0500	-11.557%	2,360,548	+49.576%
2018-01-03	21.8000	22.7800	21.7100	22.6700	+4.278%	865,768	+32.289%
2018-01-02	21.5000	21.7600	21.0600	21.7400	+1.447%	677,938	+37.948%
2017-12-29	21.6100	21.8100	21.3300	21.4300	-0.418%	575,486	+39.944%
2017-12-28	21.1200	21.5550	21.0800	21.5200	+1.846%	460,271	+39.359%
2017-12-27	20.8000	21.3199	20.7600	21.1300	+1.052%	371,015	+41.931%
2017-12-26	21.4600	21.4800	20.5700	20.9100	-3.552%	711,484	+43.424%
2017-12-22	22.0100	22.1400	21.1300	21.6800	-2.122%	541,178	+38.330%
2017-12-21	22.1400	22.5800	22.0800	22.1500	-0.045%	534,880	+35.395%
2017-12-20	22.4600	22.6500	21.7135	22.1600	-0.939%	731,585	+35.334%
2017-12-19	22.3800	22.7700	22.1000	22.3700	-0.134%	1,187,888	+34.063%
2017-12-18	21.8200	22.5550	21.2800	22.4000	+3.752%	1,386,714	+33.884%
2017-12-15	20.9700	21.7700	20.5700	21.5900	+4.451%	2,172,081	+38.907%
2017-12-14	19.6000	20.8400	19.4200	20.6700	+5.191%	1,396,040	+45.090%
2017-12-13	19.4000	19.8800	19.4000	19.6500	+0.821%	707,800	+52.621%
2017-12-12	20.5300	20.6000	19.3500	19.4900	-5.019%	1,085,604	+53.874%
2017-12-11	21.1400	21.1500	20.2800	20.5200	+0.293%	1,278,349	+46.150%
2017-12-08	21.3700	21.7400	20.2400	20.4600	-3.491%	859,007	+46.579%
2017-12-07	20.4700	21.5600	20.4100	21.2000	+3.516%	1,251,060	+41.462%
2017-12-06	20.2200	20.8000	19.7000	20.4800	+0.294%	1,236,785	+46.436%
2017-12-05	20.8600	21.5727	20.3600	20.4200	-2.762%	1,451,243	+46.866%
2017-12-04	23.6700	23.9025	20.9100	21.0000	-9.052%	1,876,674	+42.810%
2017-12-01	24.2300	24.2540	22.2300	23.0900	-3.510%	1,387,261	+29.883%
2017-11-30	23.9300	24.6300	23.6800	23.9300	+1.013%	1,313,533	+25.324%
2017-11-29	26.4600	26.5400	22.5000	23.6900	-10.570%	2,617,254	+26.593%
2017-11-28	26.3800	27.0500	26.1900	26.4900	+0.417%	1,039,598	+13.213%
2017-11-27	27.5600	27.7200	26.1000	26.3800	-2.260%	1,180,824	+13.685%
2017-11-24	26.8800	27.3000	26.3024	26.9900	+3.331%	718,929	+11.115%
2017-11-22	26.8000	27.0800	25.5900	26.1200	+0.038%	891,941	+14.816%
2017-11-21	25.5000	26.6300	25.4800	26.1100	+3.941%	1,742,495	+14.860%
2017-11-20	24.1000	25.4400	23.9500	25.1200	+5.813%	1,337,713	+19.387%
2017-11-17	24.5000	24.5400	23.5500	23.7400	-2.665%	1,051,031	+26.327%
2017-11-16	23.4300	24.7700	23.4000	24.3900	+5.084%	1,918,472	+22.960%
2017-11-15	22.8100	23.2300	22.3400	23.2100	+1.354%	691,310	+29.212%
2017-11-14	22.5100	22.9900	22.2200	22.9000	+0.351%	564,619	+30.961%
2017-11-13	22.5500	22.9200	21.8800	22.8200	+0.264%	916,922	+31.420%
2017-11-10	23.5000	23.5000	22.2700	22.7600	-4.088%	1,359,041	+31.766%
2017-11-09	23.8000	24.0000	22.5500	23.7300	-0.503%	1,261,746	+26.380%
2017-11-08	23.8900	24.0850	23.2900	23.8500	+0.337%	1,155,700	+25.744%
2017-11-07	23.2300	24.1500	23.0500	23.7700	+3.124%	1,846,846	+26.167%
2017-11-06	22.2000	23.1000	22.1000	23.0500	+4.630%	1,749,256	+30.108%
2017-11-03	21.4900	22.9600	21.1000	22.0300	+4.606%	2,966,358	+36.133%
2017-11-02	21.0300	21.9800	19.2400	21.0600	+29.123%	5,516,512	+42.403%
2017-11-01	17.9300	18.2000	15.7700	16.3100	-8.832%	1,711,394	+83.875%
2017-10-31	17.3600	18.1000	17.3600	17.8900	+3.053%	848,503	+67.636%
2017-10-30	17.3500	17.6600	17.0300	17.3600	+0.638%	571,120	+72.753%
2017-10-27	17.0300	17.4300	16.7600	17.2500	+1.411%	454,191	+73.855%
2017-10-26	17.1800	17.6000	16.9100	17.0100	+0.236%	590,875	+76.308%
2017-10-25	16.5700	17.5893	16.5700	16.9700	+2.414%	1,395,743	+76.724%
2017-10-24	16.3700	16.7000	16.0000	16.5700	+2.410%	465,846	+80.990%
2017-10-23	15.8000	16.7100	15.7000	16.1800	+3.519%	1,313,471	+85.352%
2017-10-20	15.1500	15.8500	15.1500	15.6300	+4.409%	481,279	+91.875%
2017-10-19	15.3800	15.4500	14.5600	14.9700	-2.792%	377,192	+100.334%
2017-10-18	15.3300	15.9400	15.0804	15.4000	+2.190%	352,325	+94.740%
2017-10-17	14.9100	15.5700	14.8800	15.0700	+0.870%	564,372	+99.005%
2017-10-16	14.6000	14.9800	14.6000	14.9400	+3.106%	261,653	+100.736%
2017-10-13	14.6200	14.7500	14.3600	14.4900	-0.753%	307,487	+106.970%
2017-10-12	14.8000	14.8600	14.5600	14.6000	-1.351%	253,082	+105.411%
2017-10-11	14.8000	14.9900	14.7600	14.8000	+0.475%	257,442	+102.635%
2017-10-10	14.9100	14.9200	14.6500	14.7300	-0.674%	291,903	+103.598%
2017-10-09	15.1300	15.1300	14.7600	14.8300	-0.603%	281,739	+102.225%
2017-10-06	14.8500	15.0300	14.6900	14.9200	+0.471%	256,246	+101.005%
2017-10-05	14.9100	15.0600	14.8000	14.8500	+0.338%	381,023	+101.953%
2017-10-04	14.5600	15.1100	14.4200	14.8000	+1.439%	527,672	+102.635%
2017-10-03	14.2700	14.8860	14.2700	14.5900	+3.696%	669,095	+105.552%
2017-10-02	14.0400	14.2870	13.6500	14.0700	+1.078%	362,540	+113.149%
2017-09-29	13.9600	14.2600	13.7600	13.9200	0.000%	570,014	+115.445%
2017-09-28	13.6400	13.9700	13.4800	13.9200	+1.829%	319,498	+115.445%
2017-09-27	13.2900	13.8100	13.2300	13.6700	+3.014%	317,919	+119.386%
2017-09-26	13.2800	13.5700	13.1500	13.2700	+0.151%	425,997	+125.998%
2017-09-25	13.4500	13.5300	13.0000	13.2500	-1.560%	384,331	+126.340%
2017-09-22	13.3600	13.5100	13.3278	13.4600	+0.749%	177,879	+122.808%
2017-09-21	13.6300	13.6800	13.3000	13.3600	-1.981%	189,462	+124.476%
2017-09-20	14.0000	14.0250	13.3400	13.6300	-2.224%	394,351	+120.029%
2017-09-19	13.8200	14.0250	13.7100	13.9400	+1.088%	411,206	+115.136%
2017-09-18	12.9700	14.1100	12.5200	13.7900	+7.903%	895,339	+117.476%
2017-09-15	12.3600	13.0800	12.1600	12.7800	+3.482%	789,624	+134.664%
2017-09-14	12.3000	12.4800	12.2300	12.3500	-0.403%	223,923	+142.834%
2017-09-13	12.3400	12.7800	12.2600	12.4000	+0.243%	256,404	+141.855%
2017-09-12	12.3400	12.4050	12.3000	12.3700	+0.406%	339,451	+142.441%
2017-09-11	12.2500	12.4600	12.1000	12.3200	+1.566%	232,548	+143.425%
2017-09-08	12.0900	12.3600	11.8500	12.1300	-0.247%	193,779	+147.238%
2017-09-07	12.1200	12.1900	11.9000	12.1600	+0.330%	213,791	+146.628%
2017-09-06	12.1800	12.2200	11.8100	12.1200	+0.331%	198,268	+147.442%
2017-09-05	12.0600	12.4400	11.9000	12.0800	+0.083%	310,620	+148.262%
2017-09-01	12.3200	12.3200	11.9400	12.0700	-2.029%	314,221	+148.467%
2017-08-31	12.4800	12.5150	12.2401	12.3200	-0.645%	199,543	+143.425%
2017-08-30	12.5800	12.6000	12.3100	12.4000	-0.800%	320,588	+141.855%
2017-08-29	12.3000	12.5400	12.1922	12.5000	+0.969%	366,009	+139.920%
2017-08-28	12.0400	12.3800	11.9900	12.3800	+2.867%	786,172	+142.246%
2017-08-25	11.6800	12.1000	11.6800	12.0350	+4.019%	723,727	+149.190%
2017-08-24	11.3000	11.6800	11.1700	11.5700	+2.389%	421,019	+159.205%
2017-08-23	10.9400	11.4300	10.8810	11.3000	+2.355%	379,360	+165.398%
2017-08-22	10.8500	11.1200	10.8080	11.0400	+2.602%	498,853	+171.649%
2017-08-21	10.8700	10.9100	10.7600	10.7600	-1.103%	341,693	+178.717%
2017-08-18	10.6300	10.9100	10.5800	10.8800	+1.115%	347,340	+175.643%
2017-08-17	10.9400	11.0800	10.6950	10.7600	-1.735%	326,558	+178.717%
2017-08-16	10.9700	11.0100	10.7400	10.9500	-0.182%	255,490	+173.881%
2017-08-15	10.9200	11.0500	10.9000	10.9700	+0.366%	336,580	+173.382%
2017-08-14	10.7100	11.1100	10.6400	10.9300	+3.602%	473,906	+174.382%