Dark

EXAC
Exacompta Clairefontaine
stock NASDAQ

Inactive

Feb 14, 2018

49.25USD0.000%(0.00)256,353

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
2018-02-14	49.2500	49.3000	49.2500	49.2500	0.000%	256,353	0.000%
2018-02-13	49.3000	49.3500	49.2000	49.2500	-0.101%	1,941,920	0.000%
2018-02-12	49.4000	49.4000	49.3000	49.3000	0.000%	159,622	-0.101%
2018-02-09	49.4500	49.4500	49.2500	49.3000	-0.101%	290,220	-0.101%
2018-02-08	49.3000	49.4000	49.3000	49.3500	0.000%	297,326	-0.203%
2018-02-07	49.3500	49.4750	49.3500	49.3500	0.000%	63,366	-0.203%
2018-02-06	49.3500	49.6250	49.3500	49.3500	-0.654%	127,628	-0.203%
2018-02-05	50.0000	50.0500	49.3500	49.6750	-0.749%	135,606	-0.856%
2018-02-02	50.0000	50.1500	49.8000	50.0500	-0.199%	118,826	-1.598%
2018-02-01	49.9500	50.2500	49.7000	50.1500	+0.100%	48,858	-1.795%
2018-01-31	50.1000	50.1000	49.8750	50.1000	0.000%	65,501	-1.697%
2018-01-30	50.0000	50.1000	49.7000	50.1000	+0.100%	90,955	-1.697%
2018-01-29	49.9500	50.0500	49.5500	50.0500	+0.100%	95,944	-1.598%
2018-01-26	50.0500	50.0500	49.8000	50.0000	0.000%	45,895	-1.500%
2018-01-25	50.2000	50.2000	49.7500	50.0000	0.000%	38,715	-1.500%
2018-01-24	49.9000	50.2500	49.8000	50.0000	+0.351%	51,044	-1.500%
2018-01-23	49.6500	49.9000	49.5500	49.8250	-0.050%	67,596	-1.154%
2018-01-22	49.9500	50.0000	49.7000	49.8500	-0.300%	72,195	-1.204%
2018-01-19	50.1000	50.2000	49.8500	50.0000	-0.299%	183,861	-1.500%
2018-01-18	50.3500	50.4000	50.0500	50.1500	-0.496%	68,225	-1.795%
2018-01-17	50.5000	50.9000	50.1000	50.4000	0.000%	79,532	-2.282%
2018-01-16	50.5500	50.5500	50.0000	50.4000	-0.198%	205,050	-2.282%
2018-01-12	50.5000	50.7500	50.4000	50.5000	+0.099%	54,435	-2.475%
2018-01-11	50.6500	50.8500	50.4000	50.4500	-0.493%	68,696	-2.379%
2018-01-10	50.4000	50.9000	50.4000	50.7000	0.000%	240,058	-2.860%
2018-01-09	50.6000	50.7500	50.5500	50.7000	+0.396%	145,264	-2.860%
2018-01-08	50.0000	50.9500	50.0000	50.5000	+2.330%	327,086	-2.475%
2018-01-05	49.4000	49.4000	49.3000	49.3500	-0.101%	42,107	-0.203%
2018-01-04	49.4000	49.7500	49.2500	49.4000	0.000%	63,299	-0.304%
2018-01-03	49.2500	49.5750	49.2500	49.4000	+0.305%	65,522	-0.304%
2018-01-02	49.4500	49.4500	49.2500	49.2500	-0.404%	155,769	0.000%
2017-12-29	49.5500	49.6000	49.3500	49.4500	-0.202%	42,991	-0.404%
2017-12-28	49.5500	49.6500	49.4500	49.5500	+0.202%	23,480	-0.605%
2017-12-27	49.4000	49.8000	49.3000	49.4500	+0.101%	28,766	-0.404%
2017-12-26	49.8000	49.8600	49.4000	49.4000	-0.903%	21,180	-0.304%
2017-12-22	49.7000	50.0000	49.5500	49.8500	+0.302%	358,290	-1.204%
2017-12-21	49.7500	50.1000	49.7000	49.7000	0.000%	83,435	-0.905%
2017-12-20	49.8500	49.8500	49.6750	49.7000	0.000%	129,465	-0.905%
2017-12-19	50.1000	50.2000	49.6500	49.7000	-0.798%	105,009	-0.905%
2017-12-18	50.1500	50.8000	50.1000	50.1000	0.000%	62,614	-1.697%
2017-12-15	50.0000	50.1500	49.9000	50.1000	0.000%	237,254	-1.697%
2017-12-14	50.0000	50.2000	50.0000	50.1000	+0.200%	209,572	-1.697%
2017-12-13	50.2500	50.4000	50.0000	50.0000	-0.299%	330,877	-1.500%
2017-12-12	50.2500	50.6500	50.0500	50.1500	-0.199%	390,729	-1.795%
2017-12-11	50.1500	50.6500	49.7000	50.2500	-0.099%	385,870	-1.990%
2017-12-08	50.1000	50.5500	49.3600	50.3000	+0.050%	279,519	-2.087%
2017-12-07	50.4500	50.6000	50.1000	50.2750	-0.544%	272,596	-2.039%
2017-12-06	50.2500	50.7500	50.0500	50.5500	+0.497%	77,452	-2.572%
2017-12-05	50.4500	50.5615	50.2550	50.3000	-0.248%	88,303	-2.087%
2017-12-04	49.3000	50.9500	49.3000	50.4250	+19.067%	513,572	-2.330%
2017-12-01	42.0500	42.4500	42.0000	42.3500	+0.954%	226,388	+16.293%
2017-11-30	42.5500	42.9000	41.9500	41.9500	-1.178%	377,019	+17.402%
2017-11-29	42.3500	43.0100	42.3000	42.4500	+0.355%	216,460	+16.019%
2017-11-28	42.0000	42.3500	41.9250	42.3000	+0.356%	229,906	+16.430%
2017-11-27	41.8500	42.1500	41.8000	42.1500	+0.837%	175,712	+16.845%
2017-11-24	41.8000	41.8500	41.7500	41.8000	-0.119%	20,332	+17.823%
2017-11-22	41.8000	41.8500	41.7500	41.8500	+0.240%	126,594	+17.682%
2017-11-21	41.8000	41.8500	41.7500	41.7500	-0.120%	69,623	+17.964%
2017-11-20	41.7000	41.8500	41.7000	41.8000	0.000%	138,085	+17.823%
2017-11-17	41.7000	41.8000	41.7000	41.8000	+0.240%	90,988	+17.823%
2017-11-16	41.8000	41.8000	41.7000	41.7000	-0.239%	158,238	+18.106%
2017-11-15	41.7500	41.8000	41.7000	41.8000	0.000%	398,115	+17.823%
2017-11-14	41.7000	41.8000	41.7000	41.8000	+0.240%	143,535	+17.823%
2017-11-13	41.8000	41.8000	41.7000	41.7000	-0.358%	196,248	+18.106%
2017-11-10	41.8000	41.9000	41.7000	41.8500	+0.120%	290,098	+17.682%
2017-11-09	41.9000	41.9000	41.7500	41.8000	0.000%	148,351	+17.823%
2017-11-08	41.9000	41.9000	41.7500	41.8000	-0.239%	89,764	+17.823%
2017-11-07	42.0500	42.1500	41.7250	41.9000	-0.475%	153,699	+17.542%
2017-11-06	42.5500	42.7500	42.0000	42.1000	-0.237%	119,273	+16.983%
2017-11-03	42.0000	42.3000	41.9000	42.2000	+0.476%	235,534	+16.706%
2017-11-02	42.0000	42.0000	41.9000	42.0000	+0.239%	188,007	+17.262%
2017-11-01	41.8500	42.0000	41.8000	41.9000	+0.119%	214,395	+17.542%
2017-10-31	41.7500	41.8500	41.7000	41.8500	+0.360%	343,842	+17.682%
2017-10-30	41.8500	41.8500	41.7000	41.7000	-0.358%	592,539	+18.106%
2017-10-27	41.8500	41.8750	41.7000	41.8500	0.000%	554,416	+17.682%
2017-10-26	41.9000	41.9500	41.8000	41.8500	0.000%	477,620	+17.682%
2017-10-25	41.8000	41.9500	41.8000	41.8500	0.000%	300,456	+17.682%
2017-10-24	41.8500	41.9000	41.8000	41.8500	0.000%	394,776	+17.682%
2017-10-23	42.1500	42.5500	41.7500	41.8500	+30.781%	2,950,116	+17.682%
2017-10-20	32.1500	32.4500	31.7100	32.0000	+0.313%	19,745	+53.906%
2017-10-19	32.1500	32.2000	31.8000	31.9000	-1.085%	15,795	+54.389%
2017-10-18	32.6000	32.6000	32.1000	32.2500	-1.074%	23,380	+52.713%
2017-10-17	32.8500	32.8500	32.2500	32.6000	+0.929%	12,276	+51.074%
2017-10-16	32.3000	32.9500	32.0500	32.3000	+0.311%	21,786	+52.477%
2017-10-13	32.5500	32.6900	31.9000	32.2000	-2.572%	33,775	+52.950%
2017-10-12	33.2000	33.7500	33.0000	33.0500	-1.490%	19,088	+49.017%
2017-10-11	33.7500	33.8500	33.1500	33.5500	0.000%	22,708	+46.796%
2017-10-10	33.1000	33.5500	32.7000	33.5500	+2.131%	21,118	+46.796%
2017-10-09	33.9500	33.9500	31.6100	32.8500	-3.097%	24,565	+49.924%
2017-10-06	33.6000	34.2500	33.6000	33.9000	+0.743%	25,487	+45.280%
2017-10-05	33.7000	34.1000	33.2000	33.6500	0.000%	17,033	+46.360%
2017-10-04	33.5500	34.0022	33.1500	33.6500	+0.149%	30,659	+46.360%
2017-10-03	33.9000	33.9000	33.2000	33.6000	-1.031%	25,671	+46.577%
2017-10-02	33.0000	34.0000	32.8000	33.9500	+3.035%	28,078	+45.066%
2017-09-29	32.5500	33.6500	32.5000	32.9500	+0.919%	35,757	+49.469%
2017-09-28	33.0000	33.0000	32.4000	32.6500	-0.457%	17,527	+50.842%
2017-09-27	32.5500	33.4500	32.3500	32.8000	+0.768%	43,293	+50.152%
2017-09-26	31.4500	32.7000	31.4000	32.5500	+3.828%	42,521	+51.306%
2017-09-25	31.4000	31.4500	31.0100	31.3500	+0.160%	21,301	+57.097%
2017-09-22	31.3000	32.0000	31.2000	31.3000	+0.160%	23,755	+57.348%
2017-09-21	31.1500	31.6700	30.8500	31.2500	+0.482%	19,017	+57.600%
2017-09-20	31.3000	31.4500	30.7600	31.1000	-0.639%	28,498	+58.360%
2017-09-19	31.1000	31.5000	31.0500	31.3000	+0.805%	37,425	+57.348%
2017-09-18	30.5500	31.3250	30.5000	31.0500	+1.970%	37,802	+58.615%
2017-09-15	30.2500	30.6500	30.1500	30.4500	+0.828%	66,232	+61.741%
2017-09-14	30.0500	30.2500	29.9500	30.2000	-0.165%	28,633	+63.079%
2017-09-13	30.1500	30.2500	30.0500	30.2500	+0.498%	15,985	+62.810%
2017-09-12	30.8000	31.2000	30.0000	30.1000	-1.954%	46,602	+63.621%
2017-09-11	30.0000	30.9000	29.9000	30.7000	+2.676%	22,262	+60.423%
2017-09-08	29.5000	30.1000	29.4000	29.9000	+0.843%	26,985	+64.716%
2017-09-07	29.9500	30.1000	29.5000	29.6500	-1.167%	22,486	+66.105%
2017-09-06	30.7000	30.7000	29.4000	30.0000	+0.840%	18,420	+64.167%
2017-09-05	31.1000	31.4500	29.7000	29.7500	-4.800%	36,518	+65.546%
2017-09-01	30.5500	31.3000	30.4500	31.2500	+2.291%	32,258	+57.600%
2017-08-31	30.6500	31.1000	30.4500	30.5500	+0.328%	40,623	+61.211%
2017-08-30	30.3500	30.7500	30.2500	30.4500	+0.495%	36,513	+61.741%
2017-08-29	30.4500	30.7000	30.3000	30.3000	-0.656%	27,323	+62.541%
2017-08-28	30.3000	30.7500	30.1500	30.5000	+0.826%	32,704	+61.475%
2017-08-25	30.8000	30.9500	30.0500	30.2500	-1.786%	24,468	+62.810%
2017-08-24	30.9500	31.1500	30.6500	30.8000	-0.485%	43,464	+59.903%
2017-08-23	30.5500	31.0000	30.4750	30.9500	+0.487%	27,087	+59.128%
2017-08-22	30.0000	30.9000	29.9874	30.8000	+3.529%	54,621	+59.903%
2017-08-21	29.6500	29.9500	29.6500	29.7500	-0.668%	16,693	+65.546%
2017-08-18	29.1000	30.0000	29.1000	29.9500	+1.525%	30,587	+64.441%
2017-08-17	28.9000	29.8000	28.9000	29.5000	+1.549%	34,938	+66.949%
2017-08-16	28.9000	29.3500	28.8500	29.0500	+0.693%	14,907	+69.535%
2017-08-15	28.4000	29.1000	28.2500	28.8500	+1.406%	31,301	+70.711%
2017-08-14	28.1000	28.8500	28.0500	28.4500	+1.426%	18,611	+73.111%
2017-08-11	28.6000	28.6000	27.9500	28.0500	-1.579%	27,603	+75.579%
2017-08-10	28.4500	29.0000	28.2000	28.5000	+0.176%	46,411	+72.807%
2017-08-09	28.3500	28.5500	27.9500	28.4500	0.000%	32,735	+73.111%
2017-08-08	28.3500	29.2000	28.3500	28.4500	+0.176%	17,383	+73.111%
2017-08-07	28.2000	31.0000	28.1000	28.4000	+0.353%	26,939	+73.415%
2017-08-04	28.2500	28.7500	28.2500	28.3000	+0.712%	30,635	+74.028%
2017-08-03	29.2000	29.3000	28.0250	28.1000	-4.259%	24,632	+75.267%
2017-08-02	27.7500	29.5500	27.4000	29.3500	+5.957%	78,257	+67.802%
2017-08-01	29.3000	29.3250	27.6000	27.7000	-4.974%	78,239	+77.798%
2017-07-31	30.2000	30.3500	29.1000	29.1500	-3.477%	41,018	+68.954%
2017-07-28	30.4000	30.4500	29.7500	30.2000	-0.984%	31,979	+63.079%
2017-07-27	30.4280	30.7000	30.1600	30.5000	0.000%	27,975	+61.475%
2017-07-26	30.7000	30.7500	30.5000	30.5000	-0.651%	12,106	+61.475%
2017-07-25	30.8000	31.0000	30.7000	30.7000	+0.327%	17,764	+60.423%
2017-07-24	30.4500	30.9500	30.3000	30.6000	+0.328%	16,299	+60.948%
2017-07-21	30.5500	30.7500	30.3500	30.5000	+0.494%	51,312	+61.475%
2017-07-20	30.9500	30.9500	30.2500	30.3500	-1.461%	54,577	+62.273%
2017-07-19	30.5500	31.1000	30.3000	30.8000	+0.654%	17,963	+59.903%
2017-07-18	30.5000	30.7000	30.2000	30.6000	0.000%	16,561	+60.948%
2017-07-17	29.4500	30.7500	29.4500	30.6000	+4.259%	37,354	+60.948%
2017-07-14	28.7000	29.4500	28.7000	29.3500	+2.443%	33,198	+67.802%
2017-07-13	29.1500	29.1500	28.6000	28.6500	-1.715%	39,113	+71.902%
2017-07-12	29.1500	29.6500	29.0500	29.1500	+0.172%	31,740	+68.954%
2017-07-11	29.2000	29.4500	29.0000	29.1000	-0.342%	21,467	+69.244%
2017-07-10	29.7500	29.8000	29.1000	29.2000	-2.178%	22,769	+68.664%
2017-07-07	29.2500	29.9000	29.2500	29.8500	+2.051%	13,902	+64.992%
2017-07-06	29.1000	29.3500	28.7500	29.2500	-0.510%	23,006	+68.376%
2017-07-05	29.9000	29.9000	29.2500	29.4000	-1.836%	26,104	+67.517%
2017-07-03	29.7500	30.3500	29.7500	29.9500	+0.503%	9,545	+64.441%
2017-06-30	30.4500	30.7450	29.7000	29.8000	-1.974%	25,055	+65.268%
2017-06-29	30.7000	31.2000	30.1000	30.4000	-0.977%	17,022	+62.007%
2017-06-28	30.4000	30.9500	30.3000	30.7000	+1.993%	25,233	+60.423%
2017-06-27	30.6500	30.6500	30.0500	30.1000	-1.473%	22,407	+63.621%
2017-06-26	31.4500	31.4500	30.4500	30.5500	-3.628%	17,116	+61.211%
2017-06-23	30.9000	31.8000	30.8500	31.7000	+2.423%	87,198	+55.363%
2017-06-22	30.4500	31.0000	30.3500	30.9500	+1.977%	17,990	+59.128%
2017-06-21	30.3000	31.1000	30.1500	30.3500	0.000%	35,785	+62.273%
2017-06-20	30.4500	30.8500	30.3000	30.3500	-0.328%	13,677	+62.273%
2017-06-19	30.6500	30.8500	30.3550	30.4500	-0.653%	22,729	+61.741%
2017-06-16	30.0000	30.9500	29.8500	30.6500	+1.490%	40,668	+60.685%
2017-06-15	30.5000	30.5500	30.1500	30.2000	-1.468%	14,443	+63.079%
2017-06-14	31.1000	31.1250	30.5500	30.6500	-1.129%	18,098	+60.685%
2017-06-13	30.8000	31.1000	30.6500	31.0000	+0.649%	18,946	+58.871%
2017-06-12	30.9500	31.1000	30.4500	30.8000	-0.324%	26,173	+59.903%
2017-06-09	31.5000	31.8000	30.6500	30.9000	-1.592%	51,738	+59.385%
2017-06-08	30.8500	31.5500	30.5000	31.4000	+2.114%	33,063	+56.847%
2017-06-07	30.6500	31.0250	30.5500	30.7500	+0.326%	25,910	+60.163%
2017-06-06	30.5000	30.8500	30.2500	30.6500	-0.487%	44,005	+60.685%
2017-06-05	30.3000	31.2000	30.2500	30.8000	-0.645%	19,173	+59.903%
2017-06-02	31.2000	31.9000	30.9000	31.0000	-0.482%	42,983	+58.871%
2017-06-01	30.4000	31.2000	30.3989	31.1500	+2.805%	29,123	+58.106%
2017-05-31	30.3500	30.5500	29.8500	30.3000	-0.329%	24,026	+62.541%
2017-05-30	30.8000	30.9500	30.4000	30.4000	-1.299%	31,845	+62.007%
2017-05-26	30.5000	31.0500	30.5000	30.8000	+0.163%	39,240	+59.903%
2017-05-25	30.7000	30.9500	30.2165	30.7500	0.000%	32,511	+60.163%
2017-05-24	30.9400	31.0000	30.5500	30.7500	+0.490%	9,752	+60.163%
2017-05-23	30.7500	31.0200	30.5500	30.6000	-0.488%	16,893	+60.948%
2017-05-22	30.3500	30.8500	30.3000	30.7500	+1.990%	20,546	+60.163%
2017-05-19	30.1000	30.3000	29.7550	30.1500	+0.166%	31,091	+63.350%
2017-05-18	30.0000	30.3500	30.0000	30.1000	-0.496%	39,075	+63.621%
2017-05-17	30.0000	30.5500	29.7500	30.2500	+0.332%	51,637	+62.810%
2017-05-16	30.4500	30.4750	30.0500	30.1500	-0.985%	23,220	+63.350%
2017-05-15	30.2500	30.8000	30.2500	30.4500	+0.828%	11,619	+61.741%
2017-05-12	30.5000	30.6000	29.4000	30.2000	-1.468%	14,304	+63.079%
2017-05-11	30.5000	31.0500	30.1500	30.6500	+0.327%	21,949	+60.685%
2017-05-10	30.1500	30.7000	30.0200	30.5500	+1.159%	24,030	+61.211%
2017-05-09	29.6500	30.3000	29.6500	30.2000	+2.547%	28,439	+63.079%
2017-05-08	29.2500	29.6500	28.9050	29.4500	-0.338%	18,377	+67.233%
2017-05-05	29.9912	29.9912	29.3000	29.5500	-1.171%	21,854	+66.667%
2017-05-04	30.5000	30.5500	29.8000	29.9000	-1.967%	37,231	+64.716%
2017-05-03	30.6000	30.9000	30.4000	30.5000	-0.327%	34,172	+61.475%
2017-05-02	30.3000	30.9500	30.3000	30.6000	+0.658%	28,948	+60.948%
2017-05-01	29.7500	30.4500	29.5500	30.4000	+2.530%	44,809	+62.007%
2017-04-28	29.8500	29.9000	29.4500	29.6500	-0.503%	37,614	+66.105%
2017-04-27	28.4000	29.8500	28.2618	29.8000	+4.930%	61,897	+65.268%
2017-04-26	28.5000	29.0000	27.8000	28.4000	+1.248%	53,299	+73.415%
2017-04-25	28.0000	28.3500	27.8000	28.0500	+2.186%	50,961	+75.579%
2017-04-24	27.1000	27.5000	26.8000	27.4500	+3.195%	23,473	+79.417%
2017-04-21	27.2000	27.2000	26.4500	26.6000	-2.206%	21,826	+85.150%
2017-04-20	26.4000	27.4500	26.3000	27.2000	+3.226%	30,089	+81.066%
2017-04-19	26.6500	26.7000	26.2250	26.3500	-0.753%	18,914	+86.907%
2017-04-18	26.0000	26.7000	25.7900	26.5500	+1.143%	30,594	+85.499%
2017-04-17	24.9000	26.3000	24.7000	26.2500	+5.210%	39,473	+87.619%
2017-04-13	25.4500	25.4500	24.9000	24.9500	-2.157%	24,026	+97.395%
2017-04-12	25.9500	26.0500	25.2000	25.5000	-2.111%	14,188	+93.137%
2017-04-11	25.6500	26.2000	25.6500	26.0500	+1.165%	17,978	+89.060%
2017-04-10	25.6644	25.8500	25.4000	25.7500	+1.179%	15,816	+91.262%
2017-04-07	25.5500	25.6000	25.1500	25.4500	-0.391%	13,601	+93.517%
2017-04-06	25.6000	25.6950	25.1000	25.5500	0.000%	31,380	+92.759%
2017-04-05	26.2000	26.6000	24.3500	25.5500	-1.541%	30,502	+92.759%
2017-04-04	25.9000	26.2000	25.8500	25.9500	-0.384%	28,480	+89.788%
2017-04-03	25.2000	26.4500	25.2000	26.0500	+3.373%	38,138	+89.060%
2017-03-31	25.9500	26.3000	25.1000	25.2000	-2.515%	101,841	+95.437%
2017-03-30	26.3000	26.5500	25.7500	25.8500	-2.268%	19,956	+90.522%
2017-03-29	26.7500	26.8000	26.3500	26.4500	-1.855%	32,345	+86.200%
2017-03-28	26.6500	27.0000	26.6250	26.9500	+0.372%	21,686	+82.746%
2017-03-27	26.3500	26.9500	26.3500	26.8500	+0.187%	17,834	+83.426%
2017-03-24	26.8000	26.9000	26.6000	26.8000	+0.375%	26,022	+83.769%
2017-03-23	26.7500	27.0000	26.7000	26.7000	-0.187%	15,318	+84.457%
2017-03-22	26.7500	26.9000	26.5500	26.7500	0.000%	38,602	+84.112%
2017-03-21	26.9250	27.0500	26.7000	26.7500	0.000%	32,760	+84.112%
2017-03-20	26.5500	26.8500	26.5000	26.7500	+0.375%	24,639	+84.112%
2017-03-17	26.0000	26.7500	25.7250	26.6500	+3.295%	72,760	+84.803%
2017-03-16	25.8500	25.9500	25.3000	25.8000	+1.375%	36,133	+90.891%
2017-03-15	24.5500	25.5500	24.3500	25.4500	+3.878%	26,053	+93.517%
2017-03-14	24.6750	24.7500	24.3500	24.5000	-1.804%	19,502	+101.020%
2017-03-13	24.5000	24.9500	24.5000	24.9500	+1.423%	16,103	+97.395%
2017-03-10	24.6000	24.6500	24.4000	24.6000	+0.204%	24,206	+100.203%
2017-03-09	24.2500	24.7000	24.2500	24.5500	+1.237%	36,474	+100.611%
2017-03-08	24.4000	24.4000	24.0000	24.2500	0.000%	37,640	+103.093%
2017-03-07	24.1000	24.3500	24.0500	24.2500	+0.207%	20,705	+103.093%
2017-03-06	24.3000	24.4000	23.9750	24.2000	-1.224%	26,241	+103.512%
2017-03-03	24.7000	24.7000	24.3500	24.5000	-0.609%	27,673	+101.020%
2017-03-02	24.7500	24.9000	24.4500	24.6500	-0.404%	11,874	+99.797%
2017-03-01	24.5000	24.9500	24.1000	24.7500	+1.852%	59,251	+98.990%
2017-02-28	24.5000	24.7500	24.0500	24.3000	-1.018%	52,226	+102.675%
2017-02-27	24.6000	24.8000	23.9750	24.5500	-0.203%	38,710	+100.611%
2017-02-24	24.5000	24.9000	24.4000	24.6000	-0.606%	17,105	+100.203%
2017-02-23	24.3000	24.7500	24.0250	24.7500	+2.484%	27,667	+98.990%
2017-02-22	25.0000	25.0000	23.9500	24.1500	-4.167%	53,037	+103.934%
2017-02-21	25.4000	25.4000	23.7500	25.2000	+0.199%	38,867	+95.437%
2017-02-17	24.9500	25.3500	24.9000	25.1500	+0.802%	22,620	+95.825%
2017-02-16	25.0000	25.1500	24.6947	24.9500	-0.200%	13,784	+97.395%
2017-02-15	25.1000	25.3500	24.9000	25.0000	-1.186%	17,902	+97.000%
2017-02-14	25.1000	25.7000	24.9500	25.3000	-0.197%	43,922	+94.664%
2017-02-13	25.8000	25.8000	25.1500	25.3500	-1.553%	13,237	+94.280%
2017-02-10	25.6500	25.9500	25.3000	25.7500	+0.586%	12,422	+91.262%
2017-02-09	25.1000	26.1000	24.8500	25.6000	+2.811%	25,353	+92.383%
2017-02-08	24.4500	25.1000	24.4500	24.9000	+1.220%	20,821	+97.791%
2017-02-07	24.7500	25.2500	24.3500	24.6000	-1.205%	23,873	+100.203%
2017-02-06	25.2500	25.2500	24.8000	24.9000	-1.581%	20,403	+97.791%
2017-02-03	25.0000	26.3500	24.9500	25.3000	+1.811%	30,731	+94.664%
2017-02-02	24.1500	24.9000	24.1000	24.8500	+2.686%	38,851	+98.189%
2017-02-01	24.7500	24.7500	23.3000	24.2000	-1.826%	84,397	+103.512%
2017-01-31	24.7000	25.1000	24.5000	24.6500	-0.202%	29,190	+99.797%
2017-01-30	24.7500	25.5500	24.7000	24.7000	-1.594%	27,692	+99.393%
2017-01-27	25.0000	25.4000	25.0000	25.1000	-0.397%	42,477	+96.215%
2017-01-26	25.9000	25.9000	24.7500	25.2000	-2.136%	38,869	+95.437%
2017-01-25	25.5500	26.5000	25.3000	25.7500	+1.980%	48,523	+91.262%
2017-01-24	25.8500	26.1643	25.1500	25.2500	-1.559%	36,542	+95.050%
2017-01-23	26.2000	26.7500	25.4500	25.6500	-2.099%	29,976	+92.008%
2017-01-20	26.6500	26.8500	25.9000	26.2000	-1.504%	22,562	+87.977%
2017-01-19	27.6000	27.6500	26.5500	26.6000	-3.448%	18,717	+85.150%
2017-01-18	27.2500	27.7000	26.9500	27.5500	+2.037%	32,168	+78.766%
2017-01-17	27.6500	27.6500	26.9000	27.0000	-2.878%	56,277	+82.407%
2017-01-13	27.6000	27.9500	26.7000	27.8000	+1.832%	24,499	+77.158%
2017-01-12	27.6500	27.6500	26.5000	27.3000	-0.546%	32,727	+80.403%
2017-01-11	28.4000	28.4500	27.3500	27.4500	-3.175%	20,208	+79.417%
2017-01-10	28.0500	28.5500	28.0500	28.3500	+0.710%	20,955	+73.721%
2017-01-09	27.3000	28.3000	27.2000	28.1500	+2.550%	22,799	+74.956%
2017-01-06	27.9000	27.9000	27.3000	27.4500	-0.543%	10,943	+79.417%
2017-01-05	28.9500	28.9500	27.5500	27.6000	-4.167%	22,562	+78.442%
2017-01-04	27.8500	29.0000	27.8000	28.8000	+4.537%	49,617	+71.007%
2017-01-03	27.8000	28.0500	27.3000	27.5500	+0.916%	18,862	+78.766%
2016-12-30	27.2500	27.4000	27.0994	27.3000	+0.183%	22,364	+80.403%
2016-12-29	27.7500	28.0000	27.1500	27.2500	-1.268%	19,921	+80.734%
2016-12-28	28.2500	28.4500	27.4500	27.6000	-1.954%	24,232	+78.442%
2016-12-27	28.0000	28.3500	27.9500	28.1500	+0.896%	12,734	+74.956%
2016-12-23	27.9000	28.0000	27.7000	27.9000	-0.357%	11,648	+76.523%
2016-12-22	27.2750	28.2500	27.2750	28.0000	+1.083%	24,717	+75.893%
2016-12-21	28.3500	28.6450	27.5000	27.7000	-2.293%	14,610	+77.798%
2016-12-20	27.6000	28.4500	27.5000	28.3500	+3.279%	58,048	+73.721%
2016-12-19	27.2500	27.7500	27.2000	27.4500	+0.366%	25,975	+79.417%
2016-12-16	27.2000	27.9900	25.7000	27.3500	+0.923%	56,642	+80.073%
2016-12-15	27.0500	27.6000	26.6600	27.1000	-0.368%	55,668	+81.734%
2016-12-14	28.3500	28.7000	27.0000	27.2000	-3.717%	46,851	+81.066%
2016-12-13	28.2000	28.9000	27.6000	28.2500	+0.893%	26,205	+74.336%
2016-12-12	28.3000	28.5500	27.8000	28.0000	-1.060%	21,424	+75.893%
2016-12-09	27.0000	28.6000	27.0000	28.3000	+3.663%	36,003	+74.028%
2016-12-08	27.0000	27.4500	26.8000	27.3000	+0.831%	23,541	+80.403%
2016-12-07	27.2500	27.5050	27.0500	27.0750	-0.460%	22,576	+81.902%
2016-12-06	26.8500	27.4500	25.9000	27.2000	+0.928%	34,216	+81.066%
2016-12-05	25.5000	26.9500	25.5000	26.9500	+6.102%	21,131	+82.746%
2016-12-02	26.2000	26.2000	24.3500	25.4000	-3.605%	28,516	+93.898%
2016-12-01	25.6000	26.3500	24.9000	26.3500	+4.980%	29,254	+86.907%
2016-11-30	26.7000	26.8000	23.8500	25.1000	-5.283%	75,334	+96.215%
2016-11-29	26.7000	26.8500	26.4000	26.5000	+0.189%	27,546	+85.849%
2016-11-28	27.1500	27.2000	26.4000	26.4500	-2.578%	19,810	+86.200%
2016-11-25	27.3000	27.3500	27.0000	27.1500	+0.185%	5,709	+81.400%
2016-11-23	26.6000	27.3500	26.4500	27.1000	+1.689%	21,041	+81.734%
2016-11-22	26.8000	26.8500	26.3000	26.6500	-0.560%	20,940	+84.803%
2016-11-21	26.8000	27.0500	26.6000	26.8000	-0.372%	22,786	+83.769%
2016-11-18	26.6000	26.9500	26.4000	26.9000	+1.701%	23,878	+83.086%
2016-11-17	26.5500	26.9000	26.3000	26.4500	+0.380%	27,265	+86.200%
2016-11-16	26.8000	26.8000	26.0000	26.3500	-1.495%	22,119	+86.907%
2016-11-15	26.4000	26.9500	26.2500	26.7500	+1.711%	22,745	+84.112%
2016-11-14	27.4000	27.4500	25.9500	26.3000	-2.048%	34,275	+87.262%
2016-11-11	25.8500	27.1000	24.9474	26.8500	+4.070%	54,891	+83.426%
2016-11-10	25.7000	26.3000	24.9500	25.8000	+1.775%	43,385	+90.891%
2016-11-09	23.8500	25.6500	23.3500	25.3500	+4.321%	38,258	+94.280%
2016-11-08	24.2000	24.9500	23.7500	24.3000	+0.621%	37,403	+102.675%
2016-11-07	24.1500	24.4500	23.7000	24.1500	+2.548%	35,847	+103.934%
2016-11-04	23.0200	23.8000	22.9000	23.5500	+3.974%	32,764	+109.130%
2016-11-03	22.5500	22.8500	22.4000	22.6500	+0.221%	44,491	+117.439%
2016-11-02	23.2500	23.3500	22.5500	22.6000	-2.586%	19,476	+117.920%
2016-11-01	22.2000	24.5000	22.2000	23.2000	-3.934%	48,331	+112.284%
2016-10-31	25.0000	25.0000	24.0500	24.1500	-2.621%	33,275	+103.934%
2016-10-28	24.5500	24.9500	24.4500	24.8000	+1.224%	26,897	+98.589%
2016-10-27	24.8500	24.8500	24.3500	24.5000	-0.609%	41,279	+101.020%
2016-10-26	26.3000	26.3000	24.5000	24.6500	-6.629%	25,554	+99.797%
2016-10-25	27.0000	27.0000	26.3000	26.4000	-2.222%	11,997	+86.553%
2016-10-24	27.2500	27.3550	26.9500	27.0000	+0.559%	10,867	+82.407%
2016-10-21	26.7500	27.1200	26.7500	26.8500	-0.776%	18,252	+83.426%
2016-10-20	27.2600	27.2800	26.8800	27.0600	-0.661%	36,278	+82.003%
2016-10-19	26.8700	27.4400	26.5450	27.2400	+1.415%	25,057	+80.800%
2016-10-18	26.7200	27.1000	26.7000	26.8600	+0.750%	17,983	+83.358%
2016-10-17	26.6000	26.7800	26.4000	26.6600	+0.377%	23,915	+84.734%
2016-10-14	26.7499	26.7500	26.5000	26.5600	-0.038%	13,508	+85.429%
2016-10-13	26.9800	26.9800	26.2300	26.5700	-0.710%	35,876	+85.359%
2016-10-12	26.3500	26.9100	26.1200	26.7600	+1.556%	27,636	+84.043%
2016-10-11	26.9700	27.1500	26.2900	26.3500	-3.089%	24,186	+86.907%
2016-10-10	26.7800	27.2300	26.6850	27.1900	+2.449%	28,321	+81.133%
2016-10-07	26.4060	26.6600	26.2900	26.5400	+0.568%	20,013	+85.569%
2016-10-06	26.3900	26.4800	26.1100	26.3900	-0.715%	34,306	+86.624%
2016-10-05	26.4800	26.6100	26.2900	26.5800	+0.454%	27,813	+85.290%
2016-10-04	26.6400	26.9200	25.9800	26.4600	-0.339%	50,623	+86.130%
2016-10-03	27.0000	27.0000	26.4900	26.5500	-1.776%	32,516	+85.499%
2016-09-30	26.1600	27.1500	26.1600	27.0300	+3.365%	32,592	+82.205%
2016-09-29	26.7300	27.5000	26.1000	26.1500	-5.185%	51,048	+88.337%
2016-09-28	27.5000	27.6200	27.2900	27.5800	+0.291%	22,374	+78.571%
2016-09-27	27.2900	27.5500	26.9800	27.5000	+0.585%	30,649	+79.091%
2016-09-26	27.6200	27.8700	27.2900	27.3400	-1.902%	41,131	+80.139%
2016-09-23	27.9000	28.0000	27.6100	27.8700	-0.215%	21,803	+76.713%
2016-09-22	27.6900	28.0000	27.6900	27.9300	+0.903%	25,783	+76.334%
2016-09-21	27.7200	27.8700	27.1400	27.6800	-0.396%	34,712	+77.926%
2016-09-20	27.8800	28.2900	27.5900	27.7900	+0.397%	28,831	+77.222%
2016-09-19	27.5400	28.0500	27.4800	27.6800	+0.472%	30,729	+77.926%
2016-09-16	27.3000	27.6400	27.2100	27.5500	+1.175%	45,418	+78.766%
2016-09-15	26.8000	27.3200	26.5000	27.2300	+2.215%	27,415	+80.867%
2016-09-14	26.6000	26.9600	25.9400	26.6400	-0.038%	36,923	+84.872%
2016-09-13	27.3100	27.3400	25.5500	26.6500	-3.617%	72,758	+84.803%
2016-09-12	27.2500	27.7499	27.2500	27.6500	+1.171%	27,840	+78.119%
2016-09-09	27.8100	27.9800	27.2900	27.3300	-2.393%	28,722	+80.205%
2016-09-08	27.8800	28.1200	27.8300	28.0000	+0.394%	43,175	+75.893%
2016-09-07	27.7381	27.9500	27.7381	27.8900	0.000%	26,836	+76.587%
2016-09-06	27.8700	27.9000	27.7400	27.8900	-0.036%	22,867	+76.587%
2016-09-02	27.9700	27.9700	27.5900	27.9000	+0.360%	21,722	+76.523%
2016-09-01	27.9600	27.9600	27.5300	27.8000	+0.036%	22,529	+77.158%
2016-08-31	27.7270	27.9600	27.7000	27.7900	-0.323%	28,887	+77.222%
2016-08-30	27.8636	28.0060	27.5200	27.8800	+0.144%	27,235	+76.650%
2016-08-29	27.7600	27.9800	27.5701	27.8400	+0.036%	15,310	+76.904%
2016-08-26	27.9000	28.1600	27.5700	27.8300	-0.465%	19,392	+76.967%