Dark

FFBCW
First Financial Bancorp
stock NASDAQ

Inactive

Dec 24, 2018

11.30USD-0.964%(-0.11)500

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
2018-12-24	11.3000	11.3000	11.3000	11.3000	-0.964%	500	0.000%
2018-12-19	11.4100	11.4100	11.4100	11.4100	-8.866%	154	-0.964%
2018-12-18	12.5200	12.5200	12.5200	12.5200	-7.191%	168	-9.744%
2018-12-17	13.4900	13.4900	13.4900	13.4900	-0.148%	500	-16.234%
2018-12-12	13.5100	13.5100	13.5100	13.5100	-4.184%	200	-16.358%
2018-12-07	14.1000	14.1000	14.1000	14.1000	-11.682%	100	-19.858%
2018-11-12	15.9650	15.9650	15.9650	15.9650	+18.610%	110	-29.220%
2018-10-31	13.4601	13.4601	13.4601	13.4601	+2.749%	400	-16.048%
2018-10-23	11.9500	14.9206	11.9500	13.1000	-7.420%	300	-13.740%
2018-10-22	14.1500	14.1500	14.1500	14.1500	-30.976%	100	-20.141%
2018-08-14	20.2100	20.5000	20.2100	20.5000	+2.500%	1,250	-44.878%
2018-08-13	20.0000	20.0000	20.0000	20.0000	-7.063%	400	-43.500%
2018-08-09	21.5200	21.5200	21.5200	21.5200	-9.160%	701	-47.491%
2018-07-11	19.8100	23.6900	19.7600	23.6900	+12.810%	1,985	-52.301%
2018-05-15	21.0000	21.0000	21.0000	21.0000	+2.041%	100	-46.190%
2018-05-07	20.5800	20.5800	20.5800	20.5800	-0.242%	100	-45.092%
2018-05-04	20.6300	20.6300	20.6300	20.6300	+3.982%	100	-45.225%
2018-05-03	22.2900	22.2900	19.8400	19.8400	+4.147%	10,200	-43.044%
2018-05-02	19.0500	19.1000	19.0500	19.0500	-4.750%	10,100	-40.682%
2018-04-25	20.0000	20.0000	20.0000	20.0000	+1.266%	500	-43.500%
2018-04-24	19.7500	19.7500	19.7500	19.7500	-1.496%	500	-42.785%
2018-04-23	20.0500	20.0500	20.0500	20.0500	+2.873%	1,222	-43.641%
2018-04-20	18.9700	19.4900	18.9700	19.4900	+8.278%	2,088	-42.022%
2018-04-19	18.0000	18.0000	18.0000	18.0000	0.000%	100	-37.222%
2018-03-29	17.9700	18.0000	17.9700	18.0000	-0.552%	1,516	-37.222%
2018-03-13	18.1000	18.1000	18.1000	18.1000	-1.093%	150	-37.569%
2018-03-12	18.0000	18.5000	18.0000	18.3000	+4.571%	600	-38.251%
2018-03-08	17.5000	17.5000	17.5000	17.5000	-0.285%	111	-35.429%
2018-03-07	17.5000	17.5500	17.5000	17.5500	+5.279%	200	-35.613%
2018-02-27	16.6700	16.6700	16.6700	16.6700	+1.584%	253	-32.214%
2018-02-26	16.4100	16.4100	16.4100	16.4100	-5.690%	1,000	-31.140%
2018-02-23	17.4000	17.4000	17.4000	17.4000	-1.416%	100	-35.057%
2018-02-16	17.6500	17.6500	17.6500	17.6500	-1.944%	105	-35.977%
2018-01-19	18.0000	18.0000	18.0000	18.0000	+12.711%	300	-37.222%
2017-12-14	15.9700	15.9700	15.9700	15.9700	-11.278%	295	-29.242%
2017-11-29	17.0100	18.0000	17.0100	18.0000	+8.893%	2,126	-37.222%
2017-10-24	16.5300	16.5300	16.5300	16.5300	+18.071%	258	-31.639%
2017-09-28	14.0000	14.0000	14.0000	14.0000	+9.976%	100	-19.286%
2017-08-21	12.7300	12.7300	12.7300	12.7300	+0.236%	1,035	-11.233%
2017-08-18	12.7400	12.7400	12.7000	12.7000	-4.151%	318	-11.024%
2017-08-11	13.2900	13.3000	13.2500	13.2500	-5.018%	1,449	-14.717%
2017-08-10	14.1900	14.2600	13.9500	13.9500	+3.333%	1,559	-18.996%
2017-08-09	13.5000	13.5000	13.5000	13.5000	+8.783%	452	-16.296%
2017-08-07	12.4100	12.4100	12.4100	12.4100	-26.437%	1,000	-8.944%
2017-07-06	16.9000	16.9900	16.8700	16.8700	-0.823%	4,233	-33.017%
2017-06-12	17.0100	17.0100	17.0100	17.0100	+0.059%	500	-33.568%
2017-06-09	17.0000	17.0000	17.0000	17.0000	-2.685%	1,000	-33.529%
2017-05-04	17.4912	17.4912	17.2100	17.4690	-0.177%	2,900	-35.314%
2017-03-16	17.5000	17.5000	17.5000	17.5000	0.000%	467	-35.429%
2017-03-01	17.5000	17.5000	17.5000	17.5000	0.000%	1,000	-35.429%
2017-02-21	17.5000	17.5000	17.5000	17.5000	+2.041%	1,200	-35.429%
2017-01-10	17.1500	17.1500	17.1500	17.1500	-3.652%	1,000	-34.111%
2017-01-04	18.0200	18.0200	17.7900	17.8000	-1.111%	3,281	-36.517%
2016-12-09	18.0000	18.0000	18.0000	18.0000	+4.348%	1,000	-37.222%
2016-12-08	17.2500	17.2500	17.2500	17.2500	+4.545%	1,000	-34.493%
2016-12-06	16.5000	16.5000	16.5000	16.5000	+3.125%	1,000	-31.515%
2016-11-29	15.9999	16.0000	15.9999	16.0000	+2.533%	1,200	-29.375%
2016-11-28	15.5000	15.6048	15.5000	15.6048	+2.090%	1,332	-27.586%
2016-11-23	15.2300	15.3554	15.2300	15.2853	+2.931%	5,110	-26.073%
2016-11-22	14.8500	14.8500	14.8500	14.8500	+3.556%	1,000	-23.906%
2016-11-21	14.3400	14.3400	14.3400	14.3400	+0.937%	179	-21.199%
2016-11-17	14.2500	14.3900	14.2069	14.2069	+5.446%	1,400	-20.461%
2016-11-16	13.4732	13.4732	13.4732	13.4732	-0.199%	400	-16.130%
2016-11-15	13.5000	13.5000	13.5000	13.5000	-1.818%	1,000	-16.296%
2016-11-14	13.4000	13.7500	13.4000	13.7500	+5.203%	1,200	-17.818%
2016-11-11	12.8500	13.0700	12.7500	13.0700	+11.709%	2,200	-13.542%
2016-11-10	11.4200	11.7000	11.4200	11.7000	+19.145%	17,967	-3.419%
2016-10-31	9.8200	9.8200	9.8200	9.8200	+0.925%	200	+15.071%
2016-10-11	9.7400	9.7400	9.7300	9.7300	-5.626%	300	+16.136%
2016-10-05	10.3100	10.3100	10.3100	10.3100	-0.386%	300	+9.602%
2016-09-21	10.3000	10.3500	10.3000	10.3500	-2.358%	1,100	+9.179%
2016-09-08	10.3600	10.6400	10.3600	10.6000	+2.913%	2,200	+6.604%
2016-09-07	10.3000	10.3001	10.3000	10.3000	-0.483%	1,181	+9.709%
2016-09-06	10.3500	10.3500	10.3500	10.3500	+3.500%	1,000	+9.179%
2016-09-01	10.0000	10.0000	10.0000	10.0000	-2.439%	1,000	+13.000%
2016-08-30	10.2400	10.2500	10.2400	10.2500	+0.098%	2,250	+10.244%
2016-08-29	10.2400	10.2400	10.2400	10.2400	0.000%	2,248	+10.352%
2016-08-26	10.2300	10.2400	10.2300	10.2400	+4.065%	1,090	+10.352%
2016-08-18	9.8400	9.8400	9.8400	9.8400	+7.424%	150	+14.837%
2016-08-01	9.1600	9.1600	9.1600	9.1600	-3.579%	300	+23.362%
2016-07-25	9.3500	9.6000	9.3500	9.5000	+1.496%	3,400	+18.947%
2016-07-22	8.9900	9.3600	8.9900	9.3600	+7.958%	682	+20.726%
2016-07-20	8.6700	8.6700	8.6700	8.6700	+0.580%	780	+30.334%
2016-07-19	8.6600	8.6600	8.6200	8.6200	0.000%	800	+31.090%
2016-07-18	8.6400	8.6400	8.6200	8.6200	-1.822%	500	+31.090%
2016-07-15	8.7800	8.7800	8.7800	8.7800	+5.276%	500	+28.702%
2016-07-12	8.3400	8.3400	8.3400	8.3400	+8.594%	500	+35.492%
2016-07-11	7.6100	7.6800	7.6100	7.6800	+1.453%	600	+47.135%
2016-07-01	7.5700	7.5700	7.5412	7.5700	+6.320%	786	+49.273%
2016-06-30	7.1200	7.1200	7.1100	7.1200	0.000%	2,704	+58.708%
2016-06-29	7.1200	7.1200	7.1200	7.1200	+4.706%	100	+58.708%
2016-06-28	6.8099	6.8099	6.8000	6.8000	-3.546%	223	+66.176%
2016-06-24	7.6900	7.6900	7.0500	7.0500	-14.545%	1,757	+60.284%
2016-06-23	8.1900	8.2500	8.0200	8.2500	+12.398%	2,381	+36.970%
2016-06-17	7.4000	7.4800	7.3400	7.3400	-9.717%	2,100	+53.951%
2016-06-09	8.1700	8.2200	8.0800	8.1300	-3.559%	1,300	+38.991%
2016-06-08	8.4300	8.4300	8.4300	8.4300	+2.058%	100	+34.045%
2016-06-07	8.2600	8.2600	8.2600	8.2600	+0.732%	100	+36.804%
2016-06-02	8.2000	8.2000	8.2000	8.2000	+0.985%	1,000	+37.805%
2016-06-01	8.1200	8.1200	8.1200	8.1200	+0.539%	100	+39.163%
2016-05-31	8.0765	8.0765	8.0765	8.0765	+3.148%	505	+39.912%
2016-05-27	7.8000	7.8300	7.8000	7.8300	+1.294%	781	+44.317%
2016-05-24	7.7700	7.7700	7.7200	7.7300	+3.587%	75,551	+46.184%
2016-05-23	7.5000	7.5000	7.4600	7.4623	+1.252%	2,000	+51.428%
2016-05-20	7.5200	7.5200	7.3700	7.3700	-1.471%	6,799	+53.324%
2016-05-16	7.4500	7.4800	7.4500	7.4800	-0.267%	700	+51.070%
2016-05-12	7.5000	7.5000	7.5000	7.5000	-0.925%	500	+50.667%
2016-05-10	7.5700	7.5700	7.5700	7.5700	+2.297%	488	+49.273%
2016-05-05	7.4300	7.4400	7.4000	7.4000	-5.128%	452	+52.703%
2016-05-02	7.8000	7.8000	7.8000	7.8000	+1.961%	2,264	+44.872%
2016-04-29	7.6400	7.7000	7.6300	7.6500	-3.042%	12,645	+47.712%
2016-04-28	7.9600	7.9600	7.8500	7.8900	0.000%	2,832	+43.219%
2016-04-27	8.1400	8.1400	7.7500	7.8900	+0.510%	17,940	+43.219%
2016-04-26	7.8500	7.8500	7.8500	7.8500	+2.883%	4,836	+43.949%
2016-04-25	8.0800	8.0800	7.6100	7.6300	-2.554%	859	+48.100%
2016-04-22	7.7500	8.1350	7.7500	7.8300	+1.688%	18,606	+44.317%
2016-04-21	7.7000	7.7000	7.6900	7.7000	0.000%	8,081	+46.753%
2016-04-20	7.6500	7.7000	7.5500	7.7000	+2.667%	13,607	+46.753%
2016-04-19	7.4000	7.5000	7.4000	7.5000	+2.740%	12,165	+50.667%
2016-04-18	7.4000	7.4000	7.2500	7.3000	+3.107%	2,812	+54.795%
2016-04-15	7.0600	7.2000	7.0005	7.0800	-1.939%	2,176	+59.605%
2016-04-14	7.2200	7.2201	7.2000	7.2200	+4.035%	4,427	+56.510%
2016-04-13	6.8000	7.0000	6.7500	6.9400	+5.954%	13,656	+62.824%
2016-04-12	6.5500	6.5501	6.5500	6.5500	+2.025%	1,281	+72.519%
2016-04-05	6.2100	6.5000	6.2100	6.4200	-21.333%	1,307	+76.012%
2016-03-04	8.1610	8.1610	8.1610	8.1610	+31.206%	200	+38.463%
2016-03-03	6.2200	6.2200	6.2200	6.2200	+2.980%	200	+81.672%
2016-02-23	5.4200	6.4200	5.4200	6.0400	-18.926%	400	+87.086%
2016-02-19	9.0000	9.0000	7.4500	7.4500	-5.934%	726	+51.678%
2016-02-18	5.0300	9.7500	5.0300	7.9200	+29.201%	1,378	+42.677%
2016-01-22	5.0600	6.5500	5.0600	6.1300	-44.273%	5,400	+84.339%
2015-12-29	11.0000	11.0000	11.0000	11.0000	+29.835%	100	+2.727%
2015-11-30	8.4624	8.4723	8.4500	8.4723	+2.446%	6,000	+33.376%
2015-11-25	8.3000	8.3000	8.2700	8.2700	-0.741%	2,300	+36.638%
2015-11-24	8.1700	8.3317	8.1200	8.3317	-5.429%	3,500	+35.627%
2015-11-09	8.5000	8.8600	8.5000	8.8100	-2.111%	16,024	+28.263%
2015-11-06	8.7100	9.0000	8.7000	9.0000	+9.622%	7,513	+25.556%
2015-11-05	8.2100	8.2100	8.2100	8.2100	+1.861%	300	+37.637%
2015-11-03	8.0600	8.0900	8.0600	8.0600	+2.937%	1,350	+40.199%
2015-11-02	7.5701	7.8300	7.5701	7.8300	-5.320%	500	+44.317%
2015-10-28	8.0000	8.2700	8.0000	8.2700	+5.890%	7,979	+36.638%
2015-10-23	7.6600	8.0000	7.5000	7.8100	+5.398%	3,538	+44.686%
2015-10-15	7.4100	7.4100	7.4100	7.4100	+4.513%	100	+52.497%
2015-10-14	7.2200	7.2200	6.9000	7.0900	-7.199%	700	+59.379%
2015-10-09	7.8200	7.8200	7.6300	7.6400	+0.394%	300	+47.906%
2015-10-08	7.4800	7.6300	7.4800	7.6100	+1.602%	5,960	+48.489%
2015-10-07	7.3700	7.4900	7.2300	7.4900	+3.740%	2,400	+50.868%
2015-10-06	7.2400	7.2400	7.2200	7.2200	0.000%	200	+56.510%
2015-10-05	7.0000	7.2200	7.0000	7.2200	+3.438%	700	+56.510%
2015-10-02	6.9600	6.9800	6.7800	6.9800	-3.591%	560	+61.891%
2015-10-01	7.2400	7.2400	7.2400	7.2400	-0.958%	100	+56.077%
2015-09-30	7.1000	7.3100	7.0800	7.3100	+1.669%	2,000	+54.583%
2015-09-25	7.2501	7.2501	7.1900	7.1900	+3.453%	2,000	+57.163%
2015-09-24	6.7000	6.9500	6.7000	6.9500	-0.572%	200	+62.590%
2015-09-23	6.9900	6.9900	6.9900	6.9900	+5.113%	200	+61.660%
2015-09-22	6.7200	6.7200	6.6500	6.6500	-7.162%	400	+69.925%
2015-09-21	6.9200	7.1630	6.9200	7.1630	+7.231%	410	+57.755%
2015-09-18	6.6900	6.7200	6.6800	6.6800	-7.989%	500	+69.162%
2015-09-17	7.5900	7.5900	7.2600	7.2600	-3.200%	800	+55.647%
2015-09-15	7.5300	7.5500	7.5000	7.5000	+2.319%	2,099	+50.667%
2015-09-14	7.2400	7.3900	7.2400	7.3300	+4.864%	601	+54.161%
2015-09-10	7.0300	7.0400	6.9900	6.9900	+2.341%	1,100	+61.660%
2015-09-09	6.8301	6.8301	6.8301	6.8301	-3.666%	1,000	+65.444%
2015-08-27	7.0900	7.0900	7.0900	7.0900	+1.431%	100	+59.379%
2015-08-25	6.3000	6.9900	6.3000	6.9900	-8.866%	200	+61.660%
2015-08-19	7.6400	7.6700	7.6400	7.6700	+4.071%	600	+47.327%
2015-08-13	7.3800	7.3800	7.3700	7.3700	+1.376%	500	+53.324%
2015-08-12	7.2700	7.2700	7.2700	7.2700	-6.194%	100	+55.433%
2015-08-11	7.7500	7.7500	7.7500	7.7500	-4.674%	1,000	+45.806%
2015-08-10	7.6900	8.1300	7.6900	8.1300	+11.370%	2,860	+38.991%
2015-08-07	7.5000	7.5800	7.3000	7.3000	+2.098%	1,560	+54.795%
2015-08-06	7.5000	7.5000	7.1500	7.1500	-6.536%	1,200	+58.042%
2015-08-05	7.2200	7.6500	7.2200	7.6500	+6.844%	13,602	+47.712%
2015-08-03	7.0200	7.2000	7.0200	7.1600	+2.140%	7,403	+57.821%
2015-07-31	7.0500	7.3400	7.0000	7.0100	+5.097%	10,828	+61.198%
2015-07-30	6.6700	6.6700	6.6700	6.6700	+4.382%	343	+69.415%
2015-07-29	6.4100	6.4100	6.3900	6.3900	-6.987%	800	+76.839%
2015-07-24	6.5400	7.1800	6.5400	6.8700	+9.395%	10,400	+64.483%
2015-07-21	6.2800	6.2800	6.2800	6.2800	-3.828%	1,000	+79.936%
2015-07-16	6.5100	6.5300	6.5100	6.5300	-0.305%	500	+73.047%
2015-07-13	6.5500	6.5500	6.5500	6.5500	+2.184%	100	+72.519%
2015-07-10	6.4100	6.4100	6.4100	6.4100	+1.104%	100	+76.287%
2015-07-09	6.3400	6.3400	6.3400	6.3400	-4.085%	260	+78.233%
2015-06-25	6.6800	6.6800	6.6000	6.6100	-0.602%	17,066	+70.953%
2015-06-24	6.4000	6.6500	6.4000	6.6500	-2.010%	1,100	+69.925%
2015-06-23	6.6000	6.9500	6.6000	6.7864	+4.890%	2,000	+66.509%
2015-06-22	6.4700	6.4800	6.4700	6.4700	+0.466%	2,000	+74.652%
2015-06-19	6.4400	6.4400	6.4400	6.4400	-2.424%	500	+75.466%
2015-06-17	6.2200	6.6000	6.2200	6.6000	+7.317%	2,500	+71.212%
2015-06-16	6.1500	6.1500	6.1500	6.1500	0.000%	1,200	+83.740%
2015-06-10	5.9900	6.1500	5.9900	6.1500	+3.015%	500	+83.740%
2015-06-05	5.9700	5.9700	5.9700	5.9700	+0.336%	5,700	+89.280%
2015-05-18	5.9500	5.9500	5.9500	5.9500	+2.586%	100	+89.916%
2015-05-14	5.8000	5.8000	5.8000	5.8000	+2.655%	100	+94.828%
2015-05-13	5.6600	5.6600	5.6500	5.6500	-1.051%	430	+100.000%
2015-05-11	5.7100	5.7100	5.7100	5.7100	+1.668%	100	+97.898%
2015-05-07	5.4800	5.6163	5.4800	5.6163	+4.199%	1,770	+101.200%
2015-05-04	5.2501	5.3900	5.2500	5.3900	-2.178%	900	+109.647%
2015-05-01	5.4600	5.5100	5.3130	5.5100	-7.395%	5,200	+105.082%
2015-04-29	5.9000	6.0500	5.9000	5.9500	0.000%	2,100	+89.916%
2015-04-27	5.8000	6.0500	5.8000	5.9500	-1.653%	1,742	+89.916%
2015-04-16	5.8700	6.0500	5.8700	6.0500	-0.346%	3,073	+86.777%
2015-04-07	6.0710	6.1000	6.0600	6.0710	-0.716%	500	+86.131%
2015-03-12	5.8600	6.1148	5.8600	6.1148	+8.227%	800	+84.798%
2015-02-26	5.6500	5.6500	5.6500	5.6500	-7.529%	2,000	+100.000%
2015-02-12	6.1100	6.1100	6.1100	6.1100	+0.992%	100	+84.943%
2015-02-10	5.5600	6.0500	5.5300	6.0500	+0.833%	1,083	+86.777%
2015-02-06	6.0000	6.0000	6.0000	6.0000	0.000%	3,306	+88.333%
2015-02-05	6.0000	6.0000	6.0000	6.0000	0.000%	1,145	+88.333%
2015-02-03	5.8600	6.0000	5.8600	6.0000	+6.195%	781	+88.333%
2015-01-29	5.6500	5.6500	5.6500	5.6500	0.000%	1,726	+100.000%
2015-01-28	5.6500	5.6500	5.6500	5.6500	-5.201%	3,199	+100.000%
2015-01-22	5.7000	5.9600	5.7000	5.9600	+7.387%	1,276	+89.597%
2015-01-14	5.5200	5.6800	5.5200	5.5500	-2.460%	3,100	+103.604%
2015-01-13	5.5500	5.6900	5.5500	5.6900	-8.521%	7,306	+98.594%
2015-01-08	6.2200	6.2200	6.2200	6.2200	+4.362%	100	+81.672%
2015-01-06	5.7600	5.9600	5.7600	5.9600	-14.857%	4,900	+89.597%
2014-12-29	7.0000	7.0000	7.0000	7.0000	-0.709%	5,000	+61.429%
2014-12-23	6.7100	7.0500	6.7100	7.0500	+6.818%	300	+60.284%
2014-12-19	6.5800	6.6000	6.5800	6.6000	+2.326%	5,090	+71.212%
2014-12-18	6.3100	6.4500	6.3100	6.4500	+4.708%	1,500	+75.194%
2014-12-02	6.1600	6.1600	6.1600	6.1600	+4.054%	100	+83.442%
2014-12-01	5.7700	5.9200	5.7700	5.9200	-6.032%	1,110	+90.878%
2014-11-18	6.3000	6.3000	6.3000	6.3000	-1.563%	500	+79.365%
2014-11-14	6.4000	6.4000	6.4000	6.4000	-1.538%	518	+76.563%
2014-11-12	6.4600	6.6100	6.4500	6.5000	-2.985%	9,976	+73.846%
2014-11-11	6.7000	6.7000	6.7000	6.7000	+2.919%	1,000	+68.657%
2014-11-10	6.5100	6.5100	6.5100	6.5100	+0.154%	100	+73.579%
2014-11-07	6.5000	6.5000	6.5000	6.5000	0.000%	5,372	+73.846%
2014-11-06	6.5000	6.5000	6.5000	6.5000	0.000%	6,928	+73.846%
2014-11-05	6.4500	6.5000	6.4500	6.5000	+3.011%	9,184	+73.846%
2014-11-03	6.3000	6.3100	6.3000	6.3100	+6.050%	500	+79.081%
2014-10-31	5.4500	5.9510	5.4500	5.9500	+11.423%	7,087	+89.916%
2014-10-30	5.3400	5.3400	5.3400	5.3400	+2.495%	127	+111.610%
2014-10-28	5.2100	5.2100	5.1300	5.2100	+2.761%	2,262	+116.891%
2014-10-24	5.1000	5.1000	5.0700	5.0700	-2.687%	348	+122.880%
2014-10-23	5.2400	5.2400	5.2100	5.2100	-0.951%	1,152	+116.891%
2014-10-21	5.2600	5.2600	5.2600	5.2600	+2.534%	100	+114.829%
2014-10-17	5.1300	5.1300	5.1300	5.1300	+5.339%	100	+120.273%
2014-10-15	4.7500	4.8700	4.7500	4.8700	-3.945%	1,100	+132.033%
2014-10-14	4.9900	5.0700	4.9400	5.0700	+2.424%	700	+122.880%
2014-10-09	4.9500	4.9800	4.9500	4.9500	-4.255%	1,356	+128.283%
2014-10-08	5.1900	5.1900	4.9500	5.1700	-1.147%	750	+118.569%
2014-10-01	5.2300	5.2300	5.2300	5.2300	+5.020%	100	+116.061%
2014-09-26	5.3000	5.3000	4.9800	4.9800	-5.323%	10,572	+126.908%
2014-09-25	5.2200	5.2600	5.2200	5.2600	-3.839%	400	+114.829%
2014-09-24	4.9700	5.4700	4.9600	5.4700	+1.484%	1,800	+106.581%
2014-09-11	5.4000	5.4100	5.3900	5.3900	+0.372%	5,300	+109.647%
2014-09-04	5.3900	5.3900	5.3700	5.3700	+0.750%	600	+110.428%
2014-09-03	5.4200	5.4200	5.3300	5.3300	-2.022%	1,275	+112.008%
2014-08-07	5.4400	5.4400	5.4400	5.4400	+3.128%	1,000	+107.721%
2014-07-31	5.2750	5.2750	5.2750	5.2750	+0.476%	100	+114.218%
2014-07-29	5.2500	5.2500	5.2500	5.2500	-3.994%	244	+115.238%
2014-07-23	5.4684	5.4684	5.4684	5.4684	-3.893%	1,225	+106.642%
2014-07-22	5.2900	5.6899	5.2900	5.6899	+8.369%	200	+98.598%
2014-07-21	5.2500	5.2700	5.2500	5.2505	+0.010%	1,268	+115.218%
2014-07-17	5.3500	5.3500	5.0100	5.2500	-11.017%	4,383	+115.238%
2014-07-02	5.9000	5.9000	5.9000	5.9000	+1.375%	500	+91.525%
2014-07-01	5.7500	5.8200	5.7500	5.8200	+1.217%	1,371	+94.158%
2014-06-18	5.6800	5.7500	5.6800	5.7500	+1.232%	2,230	+96.522%
2014-06-09	5.6800	5.6800	5.6800	5.6800	+2.342%	100	+98.944%
2014-06-06	5.5500	5.5500	5.5500	5.5500	+0.726%	100	+103.604%
2014-06-05	5.3100	5.5100	5.3100	5.5100	+4.753%	500	+105.082%
2014-05-27	5.1400	5.2600	5.1400	5.2600	+4.990%	300	+114.829%
2014-05-20	4.8400	5.0300	4.8400	5.0100	+2.245%	1,700	+125.549%
2014-05-16	5.6300	5.6300	4.9000	4.9000	+7.221%	200	+130.612%
2014-05-15	4.7500	4.7500	4.5400	4.5700	-6.544%	5,459	+147.265%
2014-05-14	4.8000	4.8900	4.7990	4.8900	-3.929%	13,967	+131.084%
2014-05-09	4.8201	5.0900	4.8200	5.0900	+2.621%	500	+122.004%
2014-05-07	4.8500	4.9600	4.7890	4.9600	+1.018%	10,680	+127.823%
2014-05-06	4.9799	5.0400	4.9100	4.9100	-2.772%	2,500	+130.143%
2014-05-05	5.0500	5.0500	5.0500	5.0500	-2.697%	1,901	+123.762%
2014-05-02	5.2500	5.2500	5.1900	5.1900	+2.569%	700	+117.726%
2014-05-01	5.0500	5.0600	5.0500	5.0600	-3.065%	2,634	+123.320%
2014-04-30	5.0900	5.2200	4.8999	5.2200	0.000%	17,362	+116.475%
2014-04-29	5.4300	5.4300	5.2200	5.2200	-3.651%	4,200	+116.475%
2014-04-28	5.5000	5.5000	5.2599	5.4178	-1.495%	7,558	+108.572%
2014-04-25	5.5000	5.5000	5.5000	5.5000	-6.463%	300	+105.455%
2014-04-16	5.8800	5.8800	5.8800	5.8800	-1.342%	100	+92.177%
2014-04-15	5.6596	5.9600	5.6596	5.9600	+4.931%	2,183	+89.597%
2014-04-14	5.6600	5.6800	5.6599	5.6799	-15.225%	3,676	+98.947%
2014-04-02	6.7000	6.7000	6.7000	6.7000	+0.149%	4,806	+68.657%
2014-04-01	6.7000	6.7000	6.6900	6.6900	+4.515%	1,294	+68.909%
2014-03-31	6.4010	6.4010	6.4010	6.4010	+1.765%	200	+76.535%
2014-03-27	6.2900	6.2900	6.2900	6.2900	-4.856%	100	+79.650%
2014-03-20	6.6110	6.6110	6.6110	6.6110	+4.935%	200	+70.927%
2014-03-18	6.2800	6.3001	6.2800	6.3001	+4.479%	3,600	+79.362%
2014-03-13	6.1700	6.1700	6.0200	6.0300	-4.890%	2,000	+87.396%
2014-03-10	6.3400	6.3400	6.3400	6.3400	+1.278%	100	+78.233%
2014-03-07	6.2500	6.2601	6.2500	6.2600	-0.318%	1,000	+80.511%
2014-03-06	6.3100	6.3100	6.2800	6.2800	+0.480%	2,000	+79.936%
2014-03-05	6.1000	6.2500	6.1000	6.2500	+0.806%	506	+80.800%
2014-03-04	6.1700	6.3600	6.1300	6.2000	-1.431%	5,590	+82.258%
2014-02-28	6.2900	6.2900	6.2900	6.2900	+2.110%	100	+79.650%
2014-02-25	6.0500	6.1600	6.0500	6.1600	+3.010%	200	+83.442%
2014-02-24	5.7100	5.9800	5.7100	5.9800	+6.786%	800	+88.963%
2014-02-19	5.6000	5.6000	5.4700	5.6000	-0.709%	7,698	+101.786%
2014-02-11	5.6400	5.6400	5.6400	5.6400	+2.545%	100	+100.355%
2014-02-07	5.5000	5.5000	5.5000	5.5000	+1.105%	100	+105.455%
2014-02-06	5.4399	5.4399	5.4399	5.4399	-0.913%	100	+107.724%
2014-02-04	5.3500	5.4900	5.3500	5.4900	+2.617%	1,300	+105.829%
2014-02-03	5.5000	5.6200	5.2500	5.3500	-11.570%	9,900	+111.215%
2014-01-30	5.9200	6.0500	5.4700	6.0500	+2.024%	9,526	+86.777%
2014-01-29	6.0000	6.0000	5.9100	5.9300	-4.509%	4,600	+90.556%
2014-01-28	6.2100	6.2100	6.2100	6.2100	-3.721%	100	+81.965%
2014-01-15	6.4500	6.4500	6.4500	6.4500	+2.219%	100	+75.194%
2014-01-10	6.3099	6.3100	6.2900	6.3100	-0.786%	6,426	+79.081%
2014-01-07	6.3600	6.3600	6.3600	6.3600	+2.913%	100	+77.673%
2014-01-06	5.9600	6.1800	5.9600	6.1800	-4.777%	300	+82.848%
2013-12-31	6.3300	6.4900	6.2301	6.4900	+2.690%	776	+74.114%
2013-12-26	6.3700	6.3700	6.3000	6.3200	-1.404%	15,130	+78.797%
2013-12-23	6.4100	6.4100	6.4099	6.4100	+1.106%	308	+76.287%
2013-12-20	6.0700	6.3400	6.0700	6.3399	+5.665%	1,200	+78.236%
2013-12-19	6.0000	6.0000	6.0000	6.0000	0.000%	225	+88.333%
2013-12-18	6.0000	6.0000	5.9900	6.0000	+0.002%	3,716	+88.333%
2013-12-06	5.8710	5.9999	5.8710	5.9999	+3.984%	200	+88.336%
2013-12-02	5.7700	5.7700	5.7700	5.7700	-3.833%	200	+95.841%
2013-11-29	6.0000	6.0000	6.0000	6.0000	+0.167%	939	+88.333%
2013-11-27	5.9900	5.9900	5.9900	5.9900	+2.218%	108	+88.648%
2013-11-25	5.7700	5.8600	5.7700	5.8600	+2.988%	500	+92.833%
2013-11-22	5.6300	5.6900	5.6300	5.6900	+2.338%	300	+98.594%
2013-11-21	5.5300	5.5600	5.5300	5.5600	+0.725%	200	+103.237%
2013-11-12	5.5200	5.5200	5.5200	5.5200	0.000%	100	+104.710%
2013-11-08	5.5200	5.5200	5.5200	5.5200	+1.845%	100	+104.710%
2013-10-29	5.3500	5.4200	5.3500	5.4200	+2.457%	200	+108.487%
2013-10-28	5.2300	5.2900	5.2300	5.2900	-5.367%	350	+113.611%
2013-10-24	5.5900	5.5900	5.5900	5.5900	+1.268%	200	+102.147%
2013-10-23	5.5200	5.5200	5.5200	5.5200	0.000%	100	+104.710%
2013-10-22	5.5200	5.5200	5.5200	5.5200	+0.364%	100	+104.710%
2013-10-18	5.4700	5.5000	5.4300	5.5000	+1.476%	3,964	+105.455%
2013-10-16	5.4200	5.4200	5.4200	5.4200	+2.264%	100	+108.487%
2013-10-15	5.3000	5.3000	5.3000	5.3000	+1.727%	500	+113.208%
2013-10-14	5.2500	5.2500	5.2100	5.2100	+0.192%	1,423	+116.891%
2013-10-11	5.2000	5.2000	5.2000	5.2000	+4.208%	100	+117.308%
2013-10-08	5.0000	5.0200	4.9800	4.9900	-0.992%	1,300	+126.453%
2013-10-07	5.0400	5.0400	5.0399	5.0400	-0.592%	2,802	+124.206%
2013-10-04	4.9600	5.1000	4.9600	5.0700	-3.977%	4,170	+122.880%
2013-10-02	5.2300	5.2800	5.2300	5.2800	0.000%	3,891	+114.015%
2013-09-24	5.2300	5.2800	5.2300	5.2800	+2.724%	200	+114.015%
2013-09-20	5.1400	5.1400	5.1400	5.1400	+0.195%	500	+119.844%
2013-09-19	5.1300	5.1300	5.1299	5.1300	-9.204%	2,500	+120.273%
2013-09-11	5.6500	5.6500	5.6500	5.6500	+12.998%	100	+100.000%
2013-09-10	4.9500	5.0001	4.9500	5.0001	-1.959%	470	+125.995%
2013-09-09	5.1000	5.1000	5.1000	5.1000	+3.659%	116	+121.569%
2013-09-06	4.9400	4.9400	4.9200	4.9200	-1.006%	1,500	+129.675%
2013-09-05	4.9900	4.9901	4.9700	4.9700	-3.495%	800	+127.364%
2013-09-04	5.1500	5.1500	5.1500	5.1500	+2.794%	100	+119.417%
2013-09-03	4.9100	5.0100	4.9099	5.0100	-2.320%	300	+125.549%
2013-08-30	5.0700	5.1300	5.0399	5.1290	-0.985%	3,534	+120.316%
2013-08-28	5.0000	5.1800	4.9999	5.1800	+1.569%	5,500	+118.147%
2013-08-27	5.0400	5.1000	5.0200	5.1000	-8.438%	1,730	+121.569%
2013-08-22	5.5700	5.5700	5.5700	5.5700	+0.360%	100	+102.873%
2013-08-14	5.8000	5.8000	5.5500	5.5500	-4.803%	3,100	+103.604%
2013-08-08	5.8200	5.8300	5.8200	5.8300	+1.215%	400	+93.825%
2013-08-07	5.7800	5.7800	5.7600	5.7600	-2.207%	1,067	+96.181%
2013-08-05	5.8900	5.8900	5.8900	5.8900	-1.174%	767	+91.851%
2013-08-01	6.0000	6.0000	5.9600	5.9600	+0.676%	6,412	+89.597%
2013-07-24	5.9200	5.9200	5.9200	5.9200	+0.509%	1,361	+90.878%
2013-07-23	5.8900	5.8900	5.8900	5.8900	-0.507%	400	+91.851%
2013-07-22	5.9000	5.9200	5.9000	5.9200	+0.682%	767	+90.878%
2013-07-19	5.8799	5.8799	5.8799	5.8799	+3.156%	1,000	+92.180%
2013-07-18	5.7000	5.7000	5.7000	5.7000	-0.175%	767	+98.246%
2013-07-15	5.5900	5.7300	5.5900	5.7100	+4.197%	1,378	+97.898%
2013-07-12	5.5000	5.5000	5.4800	5.4800	-4.196%	500	+106.204%
2013-07-11	5.7000	5.7200	5.7000	5.7200	-2.055%	600	+97.552%
2013-07-10	5.2200	5.8400	5.2200	5.8400	+0.172%	1,300	+93.493%
2013-07-09	5.0100	5.8300	5.0100	5.8300	+2.281%	1,400	+93.825%
2013-07-08	5.6500	5.7100	5.6500	5.7000	+2.888%	700	+98.246%
2013-07-05	5.5400	5.5400	5.5400	5.5400	+5.325%	100	+103.971%
2013-06-27	5.0300	5.2600	5.0300	5.2599	+7.345%	300	+114.833%