Dark

FLKS
Salarius Pharmaceuticals Inc
stock NASDAQ

Inactive

Jul 19, 2019

15.17USD+0.231%(+0.04)67,325

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-19	15.6250	15.7500	13.7500	15.1700	+0.231%	67,325	0.000%
2019-07-18	15.7500	16.0000	15.0375	15.1350	-3.445%	48,798	+0.231%
2019-07-17	15.0025	16.3850	15.0000	15.6750	+0.320%	40,185	-3.222%
2019-07-16	16.5000	16.8725	14.1375	15.6250	-9.812%	79,931	-2.912%
2019-07-15	19.7500	21.5000	15.1475	17.3250	-14.444%	194,791	-12.439%
2019-07-12	21.0000	21.7500	19.0000	20.2500	+6.579%	306,687	-25.086%
2019-07-11	16.0000	24.4475	16.0000	19.0000	+16.923%	490,548	-20.158%
2019-07-10	15.9975	16.2500	14.7500	16.2500	+4.839%	64,476	-6.646%
2019-07-09	15.0000	16.2000	14.8750	15.5000	+5.120%	60,693	-2.129%
2019-07-08	13.5000	14.7475	13.3250	14.7450	+10.657%	30,262	+2.882%
2019-07-05	13.8225	13.9442	13.2000	13.3250	+0.296%	16,422	+13.846%
2019-07-03	13.1250	13.5000	12.5300	13.2857	+1.244%	9,357	+14.183%
2019-07-02	12.5000	13.2500	12.2525	13.1225	+9.651%	25,925	+15.603%
2019-07-01	15.0000	15.0000	11.7550	11.9675	-13.404%	45,497	+26.760%
2019-06-28	13.5000	14.3000	13.5000	13.8200	+0.363%	15,003	+9.768%
2019-06-27	13.0000	14.5500	13.0000	13.7700	+4.186%	41,620	+10.167%
2019-06-26	12.5250	13.2250	12.5250	13.2167	+3.660%	20,083	+14.779%
2019-06-25	11.7500	13.2750	11.7500	12.7500	+4.701%	48,212	+18.980%
2019-06-24	12.5000	12.6175	11.9500	12.1775	-2.502%	18,697	+24.574%
2019-06-21	12.1250	12.6175	12.0000	12.4900	+3.010%	22,387	+21.457%
2019-06-20	12.2000	12.4950	12.0000	12.1250	-2.316%	19,301	+25.113%
2019-06-19	12.5525	12.7325	12.1250	12.4125	-3.592%	21,890	+22.216%
2019-06-18	13.0000	13.5000	12.7500	12.8750	-0.962%	26,240	+17.825%
2019-06-17	12.2500	13.2500	11.3500	13.0000	-18.813%	122,088	+16.692%
2019-06-14	16.2500	16.5000	14.5250	16.0125	+0.078%	150,042	-5.262%
2019-06-13	13.5000	16.7025	13.0000	16.0000	+19.092%	191,178	-5.188%
2019-06-12	13.2500	13.7500	12.6375	13.4350	+1.723%	32,156	+12.914%
2019-06-11	13.6000	13.6750	12.6250	13.2075	-2.076%	24,252	+14.859%
2019-06-10	13.3000	14.2500	13.0000	13.4875	+2.595%	59,062	+12.475%
2019-06-07	12.2500	13.5000	11.7500	13.1464	+7.318%	44,956	+15.393%
2019-06-06	11.5700	13.4825	11.5700	12.2500	+7.692%	25,190	+23.837%
2019-06-05	11.2750	12.0000	10.9550	11.3750	-0.546%	16,586	+33.363%
2019-06-04	12.0125	12.4150	10.7500	11.4375	-3.277%	15,802	+32.634%
2019-06-03	13.0000	13.0000	11.5300	11.8250	-0.859%	14,283	+28.288%
2019-05-31	11.7500	13.2430	11.2500	11.9275	+5.717%	77,922	+27.185%
2019-05-30	10.5000	12.2500	10.5000	11.2825	+6.163%	46,783	+34.456%
2019-05-29	10.5450	10.9425	10.5000	10.6275	-2.163%	5,632	+42.743%
2019-05-28	10.5000	11.3725	10.5000	10.8625	+2.792%	24,726	+39.655%
2019-05-24	10.3750	10.7600	10.2500	10.5675	+2.622%	6,681	+43.553%
2019-05-23	10.4975	10.7500	10.0000	10.2975	+1.080%	6,818	+47.317%
2019-05-22	10.1900	10.8000	10.0000	10.1875	+1.875%	23,917	+48.908%
2019-05-21	10.2500	10.3250	10.0000	10.0000	-2.415%	6,774	+51.700%
2019-05-20	10.8025	10.8028	10.0675	10.2475	-1.655%	11,577	+48.036%
2019-05-17	10.5000	11.0000	10.2500	10.4200	+1.411%	12,932	+45.585%
2019-05-16	10.0075	10.5750	9.8750	10.2750	+2.468%	10,555	+47.640%
2019-05-15	10.2500	10.5000	9.9875	10.0275	-0.397%	3,004	+51.284%
2019-05-14	9.8525	10.2500	9.7500	10.0675	+2.363%	8,240	+50.683%
2019-05-13	10.1500	10.5000	9.7250	9.8351	-4.048%	18,078	+54.243%
2019-05-10	10.3750	11.0750	10.0500	10.2500	-4.629%	10,493	+48.000%
2019-05-09	10.1375	11.8750	10.0000	10.7475	+6.148%	33,521	+41.149%
2019-05-08	10.2825	10.6000	10.0000	10.1250	-4.301%	15,191	+49.827%
2019-05-07	11.0250	11.2500	10.1250	10.5800	-6.661%	14,642	+43.384%
2019-05-06	11.4375	11.5000	10.0900	11.3350	-1.435%	8,833	+33.833%
2019-05-03	11.7500	11.8850	11.2500	11.5000	-3.260%	8,210	+31.913%
2019-05-02	12.5000	12.5000	11.6975	11.8875	-5.071%	11,412	+27.613%
2019-05-01	11.9025	12.7500	11.2500	12.5225	+9.367%	15,240	+21.142%
2019-04-30	11.8125	11.8750	11.2500	11.4500	-1.080%	13,069	+32.489%
2019-04-29	11.5325	12.2500	11.1250	11.5750	-2.547%	19,132	+31.058%
2019-04-26	12.4225	12.4225	11.7500	11.8775	-4.406%	18,872	+27.720%
2019-04-25	12.9625	13.0000	11.6250	12.4250	-10.547%	41,640	+22.093%
2019-04-24	15.0000	15.0000	13.5650	13.8900	-2.952%	50,786	+9.215%
2019-04-23	14.0000	15.0000	13.7500	14.3125	+4.091%	48,820	+5.991%
2019-04-22	13.5175	14.0000	13.2500	13.7500	+3.774%	33,395	+10.327%
2019-04-18	13.3975	13.3975	12.7500	13.2500	+1.923%	22,539	+14.491%
2019-04-17	13.3750	14.2500	12.0775	13.0000	-11.864%	38,074	+16.692%
2019-04-16	15.2500	15.2500	12.6250	14.7500	-5.449%	169,084	+2.847%
2019-04-15	15.0000	19.0000	14.0025	15.6000	+13.455%	616,657	-2.756%
2019-04-12	11.7500	13.7750	11.2500	13.7500	+21.870%	135,994	+10.327%
2019-04-11	10.8050	11.8750	10.8050	11.2825	+4.710%	30,264	+34.456%
2019-04-10	11.0200	11.5000	10.7500	10.7750	-3.681%	12,425	+40.789%
2019-04-09	11.7500	12.1625	10.7500	11.1868	-4.672%	24,290	+35.606%
2019-04-08	12.0025	14.0000	11.2750	11.7351	-0.760%	118,451	+29.270%
2019-04-05	10.4900	13.6250	10.0000	11.8250	+12.726%	197,289	+28.288%
2019-04-04	10.5800	10.9700	10.2500	10.4900	+1.108%	10,626	+44.614%
2019-04-03	11.0000	11.0000	10.2500	10.3750	-5.682%	14,072	+46.217%
2019-04-02	10.1100	11.1250	9.7675	11.0000	+9.453%	44,613	+37.909%
2019-04-01	9.9300	10.2500	9.8275	10.0500	+4.226%	16,076	+50.945%
2019-03-29	9.8200	10.2500	9.5250	9.6425	-2.354%	14,951	+57.324%
2019-03-28	9.5350	10.1038	9.2550	9.8750	+3.729%	7,986	+53.620%
2019-03-27	9.5000	9.8750	9.1025	9.5200	-0.079%	22,659	+59.349%
2019-03-26	9.4750	10.2500	9.2500	9.5275	+0.714%	23,916	+59.223%
2019-03-25	10.3500	10.7650	9.4600	9.4600	-10.965%	40,000	+60.359%
2019-03-22	10.5000	11.2500	10.2500	10.6250	-5.556%	39,244	+42.776%
2019-03-21	10.2900	13.7500	10.0000	11.2500	+11.427%	201,358	+34.844%
2019-03-20	9.7500	10.7250	9.5000	10.0963	+2.474%	41,919	+50.253%
2019-03-19	11.2500	11.2500	9.5000	9.8525	-9.402%	95,333	+53.971%
2019-03-18	9.0000	11.3750	9.0000	10.8750	+24.286%	208,291	+39.494%
2019-03-15	8.2575	9.1250	8.2575	8.7500	+0.911%	27,863	+73.371%
2019-03-14	8.7250	8.9950	8.2750	8.6710	-0.619%	10,982	+74.951%
2019-03-13	8.5600	9.2500	8.2525	8.7250	+5.120%	50,890	+73.868%
2019-03-12	7.9875	9.0000	7.8775	8.3000	+5.397%	36,896	+82.771%
2019-03-11	7.8975	8.2175	7.8000	7.8750	-2.416%	12,098	+92.635%
2019-03-08	7.8750	8.3750	7.8750	8.0700	+1.001%	16,897	+87.980%
2019-03-07	8.9750	8.9750	7.7500	7.9900	-1.144%	41,400	+89.862%
2019-03-06	8.7400	8.7400	8.0500	8.0825	-7.523%	12,160	+87.689%
2019-03-05	8.5000	8.9500	8.4250	8.7400	+2.824%	23,210	+73.570%
2019-03-04	8.6625	8.6625	8.3750	8.5000	-1.421%	7,270	+78.471%
2019-03-01	8.3250	8.7250	8.2775	8.6225	+3.574%	15,153	+75.935%
2019-02-28	8.2525	8.6975	8.2475	8.3250	-2.802%	15,096	+82.222%
2019-02-27	9.5000	9.5000	8.3750	8.5650	-9.961%	22,012	+77.116%
2019-02-26	8.0375	9.7250	8.0250	9.5125	+15.303%	75,037	+59.474%
2019-02-25	8.5000	8.5000	8.0000	8.2500	-1.198%	13,045	+83.879%
2019-02-22	8.5675	8.5675	8.2500	8.3500	-4.571%	11,765	+81.677%
2019-02-21	8.1500	8.9750	8.1250	8.7500	+4.012%	10,647	+73.371%
2019-02-20	8.4000	8.7500	8.4000	8.4125	-3.305%	13,010	+80.327%
2019-02-19	9.0000	9.2250	8.0250	8.7000	-4.132%	25,009	+74.368%
2019-02-15	9.1775	9.3000	8.2500	9.0750	+1.453%	64,921	+67.163%
2019-02-14	8.0500	9.4750	7.8775	8.9450	+11.778%	57,278	+69.592%
2019-02-13	8.0000	8.1750	7.7775	8.0025	+1.490%	11,204	+89.566%
2019-02-12	7.9275	8.1750	7.7775	7.8850	-1.035%	11,373	+92.391%
2019-02-11	8.0000	8.2475	7.7500	7.9675	+1.175%	11,589	+90.398%
2019-02-08	8.0200	8.1251	7.7500	7.8750	-4.197%	6,295	+92.635%
2019-02-07	8.1875	8.5000	7.7750	8.2200	-0.994%	8,501	+84.550%
2019-02-06	8.7000	8.7000	8.1250	8.3025	-3.093%	8,750	+82.716%
2019-02-05	8.3250	8.7500	8.2525	8.5675	+0.972%	14,360	+77.064%
2019-02-04	8.5025	8.7500	8.0775	8.4850	-0.176%	20,634	+78.786%
2019-02-01	7.7500	8.6750	7.5125	8.5000	+8.280%	27,253	+78.471%
2019-01-31	7.8300	7.9925	7.5100	7.8500	+2.081%	27,913	+93.248%
2019-01-30	8.1425	8.2000	7.5250	7.6900	-2.935%	24,522	+97.269%
2019-01-29	8.1275	8.2375	7.8750	7.9225	-3.824%	21,111	+91.480%
2019-01-28	8.2500	8.2500	7.8750	8.2375	+0.765%	21,438	+84.158%
2019-01-25	8.0000	8.2500	7.8750	8.1750	+2.701%	16,512	+85.566%
2019-01-24	8.2350	8.5000	7.7500	7.9600	-3.515%	19,471	+90.578%
2019-01-23	8.2125	8.3575	7.5250	8.2500	+0.030%	38,271	+83.879%
2019-01-22	8.2500	8.3750	8.0000	8.2475	-0.030%	17,085	+83.935%
2019-01-18	8.6650	8.9200	8.0025	8.2500	-1.493%	27,391	+83.879%
2019-01-17	8.2500	8.7000	8.0000	8.3750	+2.134%	49,962	+81.134%
2019-01-16	8.5000	8.5500	7.9150	8.2000	-3.671%	41,957	+85.000%
2019-01-15	9.0000	9.2500	8.0000	8.5125	-4.888%	56,174	+78.209%
2019-01-14	8.7500	9.3700	8.5250	8.9500	+4.373%	84,786	+69.497%
2019-01-11	9.0025	9.0625	8.2875	8.5750	-2.000%	52,325	+76.910%
2019-01-10	9.4500	9.4500	8.5000	8.7500	-5.405%	49,364	+73.371%
2019-01-09	9.7500	9.8650	8.7875	9.2500	-6.305%	80,732	+64.000%
2019-01-08	10.3000	10.3750	9.6250	9.8725	-5.976%	95,813	+53.659%
2019-01-07	12.5000	12.7500	9.5275	10.5000	-20.755%	244,023	+44.476%
2019-01-04	13.2550	17.5000	12.5075	13.2500	+38.021%	1,117,512	+14.491%
2019-01-03	8.0950	9.6000	8.0000	9.6000	+20.755%	22,865	+58.021%
2019-01-02	8.0000	8.5000	7.5125	7.9500	-3.607%	23,393	+90.818%
2018-12-31	7.6800	8.5020	7.6400	8.2475	+9.058%	12,868	+83.935%
2018-12-28	7.0775	7.7500	6.6875	7.5625	+9.009%	11,469	+100.595%
2018-12-27	7.0000	7.5000	6.6275	6.9375	-0.893%	12,993	+118.667%
2018-12-26	6.7500	7.2500	6.6275	7.0000	+3.704%	19,521	+116.714%
2018-12-24	7.5750	7.5750	6.5000	6.7500	-10.891%	23,990	+124.741%
2018-12-21	8.0000	8.4500	7.5500	7.5750	-8.182%	14,289	+100.264%
2018-12-20	8.2775	8.8750	7.7500	8.2500	-2.382%	19,035	+83.879%
2018-12-19	8.7500	9.0000	7.7500	8.4513	-3.892%	20,526	+79.499%
2018-12-18	9.9525	10.0000	8.3750	8.7935	-7.607%	27,132	+72.514%
2018-12-17	10.2500	10.5000	9.5125	9.5175	-5.299%	8,687	+59.391%
2018-12-14	10.4675	10.7425	10.0000	10.0500	-2.190%	13,641	+50.945%
2018-12-13	10.7500	10.7500	10.2500	10.2750	-5.314%	7,096	+47.640%
2018-12-12	10.5000	11.1875	10.0125	10.8517	+6.241%	39,842	+39.794%
2018-12-11	10.5000	10.7000	10.0250	10.2142	-2.699%	10,203	+48.519%
2018-12-10	10.4150	10.7175	9.7500	10.4975	+2.017%	22,056	+44.511%
2018-12-07	10.0000	11.1726	9.7800	10.2900	+2.900%	32,904	+47.425%
2018-12-06	10.2500	10.7500	9.5125	10.0000	+0.025%	18,131	+51.700%
2018-12-04	10.7500	10.8725	9.9975	9.9975	-7.280%	10,213	+51.738%
2018-12-03	11.0000	11.3250	10.2550	10.7825	+0.302%	26,058	+40.691%
2018-11-30	9.5125	11.4950	9.5125	10.7500	+8.203%	50,040	+41.116%
2018-11-29	9.9125	10.5000	9.5000	9.9350	-2.359%	16,458	+52.693%
2018-11-28	10.2500	10.3750	9.5575	10.1750	-3.669%	20,095	+49.091%
2018-11-27	11.3375	11.3375	10.1250	10.5625	-7.184%	20,591	+43.621%
2018-11-26	11.4975	11.5000	10.7500	11.3800	+1.156%	18,966	+33.304%
2018-11-23	10.4400	12.0000	10.1250	11.2500	+8.959%	33,894	+34.844%
2018-11-21	10.7500	11.0000	10.0000	10.3250	-1.667%	20,284	+46.925%
2018-11-20	11.3375	11.4225	10.0575	10.5000	-7.387%	67,294	+44.476%
2018-11-19	11.4825	11.7500	10.7500	11.3375	+0.778%	25,278	+33.804%
2018-11-16	11.5500	12.3750	11.0000	11.2500	-6.250%	27,962	+34.844%
2018-11-15	12.1725	12.5000	11.4850	12.0000	0.000%	24,235	+26.417%
2018-11-14	11.5325	12.7500	11.5000	12.0000	+1.695%	41,440	+26.417%
2018-11-13	12.3400	12.4975	11.2500	11.8000	+0.404%	26,307	+28.559%
2018-11-12	12.0000	12.7775	11.7500	11.7525	-8.612%	19,982	+29.079%
2018-11-09	13.5000	13.5000	12.0000	12.8600	-1.096%	42,311	+17.963%
2018-11-08	13.7150	13.7500	12.2500	13.0025	-6.842%	44,685	+16.670%
2018-11-07	13.7500	14.2475	13.3725	13.9575	-0.304%	18,482	+8.687%
2018-11-06	14.0000	14.2500	13.2525	14.0000	-1.754%	33,342	+8.357%
2018-11-05	15.0000	15.2500	13.7500	14.2500	-8.800%	77,808	+6.456%
2018-11-02	17.2500	18.3450	14.5000	15.6250	+6.856%	220,098	-2.912%
2018-11-01	13.4975	15.0000	12.7550	14.6225	+11.410%	75,565	+3.744%
2018-10-31	14.0000	16.2500	12.7525	13.1250	-7.080%	128,689	+15.581%
2018-10-30	11.7500	14.8750	11.0575	14.1250	+17.708%	152,017	+7.398%
2018-10-29	11.7725	15.7250	10.7525	12.0000	+5.425%	248,446	+26.417%
2018-10-26	11.2825	11.9750	11.0000	11.3825	-3.128%	23,337	+33.275%
2018-10-25	12.7500	12.8750	11.2500	11.7500	-6.000%	33,654	+29.106%
2018-10-24	12.9975	13.7475	12.5000	12.5000	-6.191%	31,941	+21.360%
2018-10-23	13.2500	13.9500	12.5875	13.3250	-7.304%	39,064	+13.846%
2018-10-22	15.0000	15.0245	13.5000	14.3750	-1.203%	32,526	+5.530%
2018-10-19	14.5000	16.6250	14.0000	14.5500	-7.619%	113,403	+4.261%
2018-10-18	16.4400	16.4725	15.0275	15.7500	-6.459%	64,963	-3.683%
2018-10-17	15.8250	19.0000	15.0000	16.8375	-2.391%	139,937	-9.903%
2018-10-16	34.7500	37.2500	16.5000	17.2500	-27.368%	1,366,175	-12.058%
2018-10-15	13.3875	26.2500	13.3875	23.7500	+79.245%	408,464	-36.126%
2018-10-12	12.5000	13.5025	12.3900	13.2500	+6.000%	14,952	+14.491%
2018-10-11	12.8200	14.2475	12.0000	12.5000	-9.420%	30,937	+21.360%
2018-10-10	14.7500	15.6975	12.8250	13.8000	+0.364%	27,998	+9.928%
2018-10-09	11.2950	15.9750	11.2950	13.7500	+12.268%	79,882	+10.327%
2018-10-08	11.2750	12.2500	11.1250	12.2475	0.000%	10,331	+23.862%
2018-10-05	12.0650	12.5000	11.5000	12.2475	-2.020%	13,744	+23.862%
2018-10-04	14.5000	15.7500	10.0000	12.5000	-7.407%	53,309	+21.360%
2018-10-03	13.8500	14.2250	11.8000	13.5000	-5.263%	48,113	+12.370%
2018-10-02	11.5575	17.7225	11.2750	14.2500	+23.886%	178,310	+6.456%
2018-10-01	12.2475	12.5000	11.3100	11.5025	-1.011%	9,110	+31.884%
2018-09-28	12.4950	12.4950	11.5000	11.6200	-5.107%	9,484	+30.551%
2018-09-27	10.5425	13.5000	10.5225	12.2454	+16.153%	46,481	+23.883%
2018-09-26	11.5425	11.7500	10.5425	10.5425	-9.506%	5,638	+43.894%
2018-09-25	10.7500	11.7000	10.7500	11.6500	+1.304%	11,253	+30.215%
2018-09-24	11.1250	11.9700	10.9125	11.5000	+6.977%	25,311	+31.913%
2018-09-21	10.2500	11.2500	9.9900	10.7500	+2.017%	19,009	+41.116%
2018-09-20	10.6525	10.9475	9.7500	10.5375	-6.333%	26,395	+43.962%
2018-09-19	10.9175	11.4475	10.3025	11.2500	+1.101%	5,698	+34.844%
2018-09-18	11.6975	11.7500	10.2775	11.1275	-1.089%	11,944	+36.329%
2018-09-17	11.6375	12.0000	11.0000	11.2500	-3.330%	14,824	+34.844%
2018-09-14	12.0650	12.5000	11.6375	11.6375	-3.021%	4,582	+30.354%
2018-09-13	12.0375	12.9400	11.7750	12.0000	-0.229%	9,294	+26.417%
2018-09-12	12.0250	13.4500	11.5000	12.0275	-5.667%	19,280	+26.128%
2018-09-11	12.5000	13.2250	12.0000	12.7500	+9.654%	21,295	+18.980%
2018-09-10	12.5000	12.5000	11.2800	11.6275	-1.064%	13,804	+30.467%
2018-09-07	11.5400	13.0000	10.7500	11.7525	+0.021%	37,773	+29.079%
2018-09-06	12.6250	13.2500	11.5250	11.7500	-2.104%	39,945	+29.106%
2018-09-05	11.6250	12.5275	11.1100	12.0025	+3.247%	15,667	+26.390%
2018-09-04	12.5000	12.7000	11.6250	11.6250	-6.061%	12,601	+30.495%
2018-08-31	13.0625	13.2000	12.1000	12.3750	-6.250%	2,088	+22.586%
2018-08-30	13.2500	13.5250	12.5000	13.2000	-1.767%	3,192	+14.924%
2018-08-29	12.5000	13.5000	12.2550	13.4375	+7.072%	1,162	+12.893%
2018-08-28	13.4250	13.5000	12.5000	12.5500	-1.626%	1,377	+20.876%
2018-08-27	13.2325	13.5000	12.7500	12.7575	-3.898%	1,845	+18.910%
2018-08-24	13.3075	13.5500	11.2625	13.2750	+4.118%	5,649	+14.275%
2018-08-23	13.6675	15.0000	12.5750	12.7500	-3.882%	4,720	+18.980%
2018-08-22	13.5000	14.1750	13.2500	13.2650	-1.741%	3,973	+14.361%
2018-08-21	13.7500	14.1250	13.2500	13.5000	-2.720%	3,195	+12.370%
2018-08-20	13.2500	14.0000	12.5000	13.8775	+8.843%	4,869	+9.314%
2018-08-17	13.2500	13.2500	12.5890	12.7500	-3.774%	5,807	+18.980%
2018-08-16	14.0000	14.1250	12.7500	13.2500	-3.689%	11,032	+14.491%
2018-08-15	14.5000	14.9600	12.8775	13.7575	-6.745%	31,133	+10.267%
2018-08-14	16.7500	16.7500	14.5000	14.7525	-9.299%	33,787	+2.830%
2018-08-13	15.7500	19.2500	14.0025	16.2650	+3.270%	140,668	-6.732%
2018-08-10	14.0000	16.7150	13.0625	15.7500	+5.882%	26,171	-3.683%
2018-08-09	15.0350	16.0000	14.7500	14.8750	-0.817%	4,649	+1.983%
2018-08-08	16.5000	17.0625	14.4475	14.9975	-7.708%	9,064	+1.150%
2018-08-07	18.0000	18.5000	16.0000	16.2500	-8.451%	3,884	-6.646%
2018-08-06	18.5000	18.5475	17.5725	17.7500	-4.054%	3,582	-14.535%
2018-08-03	19.0000	19.7500	17.7500	18.5000	-1.333%	8,640	-18.000%
2018-08-02	20.1325	20.4688	18.2575	18.7500	-7.407%	5,822	-19.093%
2018-08-01	20.7500	21.2500	20.1350	20.2500	-2.831%	2,341	-25.086%
2018-07-31	21.1875	21.2500	20.1325	20.8400	+1.165%	3,476	-27.207%
2018-07-30	20.7500	20.8750	20.3750	20.6000	-1.647%	2,514	-26.359%
2018-07-27	20.6150	21.0000	20.3775	20.9450	-0.214%	1,383	-27.572%
2018-07-26	20.7500	21.5775	20.3750	20.9900	+2.378%	1,642	-27.727%
2018-07-25	21.0000	21.6250	20.2500	20.5025	-3.518%	2,519	-26.009%
2018-07-24	21.6225	21.9150	21.1952	21.2500	+0.259%	2,878	-28.612%
2018-07-23	22.0000	22.2000	20.8000	21.1950	-3.109%	9,192	-28.427%
2018-07-20	20.7025	22.9750	20.7025	21.8750	+5.409%	27,253	-30.651%
2018-07-19	20.3625	21.2500	20.0025	20.7525	-0.204%	4,518	-26.900%
2018-07-18	21.0000	21.9500	20.0000	20.7950	+0.812%	9,688	-27.050%
2018-07-17	21.7500	22.2500	20.6275	20.6275	-6.239%	5,686	-26.457%
2018-07-16	21.3750	22.5000	21.3500	22.0000	+2.924%	1,758	-31.045%
2018-07-13	21.5000	22.0000	21.0250	21.3750	-1.724%	10,606	-29.029%
2018-07-12	22.5000	22.5000	21.2625	21.7500	-1.159%	3,719	-30.253%
2018-07-11	22.1475	23.3950	21.7625	22.0050	-1.157%	1,417	-31.061%
2018-07-10	22.5000	23.5000	21.5050	22.2625	-0.503%	11,581	-31.859%
2018-07-09	22.5000	23.5000	22.2500	22.3750	-4.666%	13,344	-32.201%
2018-07-06	24.2500	24.7450	23.0025	23.4700	-2.106%	10,101	-35.364%
2018-07-05	21.2500	24.5000	20.5325	23.9750	-0.156%	6,992	-36.726%
2018-07-03	23.2500	24.4500	22.7525	24.0125	+3.058%	4,266	-36.825%
2018-07-02	23.5000	24.5000	22.7475	23.3000	-0.851%	8,671	-34.893%
2018-06-29	24.5000	24.5000	23.0000	23.5000	-3.590%	7,729	-35.447%
2018-06-28	26.0000	26.2500	23.7500	24.3750	-6.250%	14,330	-37.764%
2018-06-27	26.7500	27.0025	25.0000	26.0000	-3.704%	17,042	-41.654%
2018-06-26	27.5000	28.1700	26.7500	27.0000	-2.703%	6,471	-43.815%
2018-06-25	29.0000	29.0000	27.5000	27.7500	-4.310%	10,210	-45.333%
2018-06-22	29.0000	29.0000	27.5000	29.0000	+3.571%	10,522	-47.690%
2018-06-21	28.7500	29.5000	27.5000	28.0000	-1.754%	13,642	-45.821%
2018-06-20	30.0000	31.0000	27.5000	28.5000	-5.000%	12,150	-46.772%
2018-06-19	31.5000	31.5000	28.7500	30.0000	-6.250%	16,343	-49.433%
2018-06-18	32.5000	32.5000	27.5000	32.0000	-1.538%	37,695	-52.594%
2018-06-15	33.0000	36.2250	30.0000	32.5000	-3.704%	58,079	-53.323%
2018-06-14	28.7500	43.5000	27.5000	33.7500	+29.808%	452,004	-55.052%
2018-06-13	35.2500	36.7500	26.0000	26.0000	-75.120%	112,456	-41.654%
2018-06-12	105.0000	105.0000	103.1800	104.5000	-0.239%	176	-85.483%
2018-06-11	104.0000	107.5000	103.7500	104.7500	+1.208%	672	-85.518%
2018-06-08	99.0000	104.7500	92.2750	103.5000	+3.211%	560	-85.343%
2018-06-07	102.3750	103.5000	98.7600	100.2800	-1.202%	159	-84.872%
2018-06-06	103.0000	105.2500	96.0000	101.5000	-0.976%	1,311	-85.054%
2018-06-05	95.0000	106.2275	91.7500	102.5000	+11.413%	3,425	-85.200%
2018-06-04	89.7500	92.5000	80.0000	92.0000	+3.226%	4,561	-83.511%
2018-06-01	94.7500	96.0000	87.5000	89.1250	-6.184%	2,350	-82.979%
2018-05-31	93.7500	95.2500	93.7500	95.0000	+1.064%	449	-84.032%
2018-05-30	96.7500	98.1250	93.7500	94.0000	-2.338%	1,838	-83.862%
2018-05-29	97.5000	98.4950	95.2500	96.2500	-1.282%	492	-84.239%
2018-05-25	96.2500	98.0000	95.2500	97.5000	+0.775%	347	-84.441%
2018-05-24	97.0000	97.2500	95.5000	96.7500	-0.258%	762	-84.320%
2018-05-23	97.2500	99.7500	96.0000	97.0000	-0.257%	1,418	-84.361%
2018-05-22	95.5000	98.0000	93.5000	97.2500	+1.832%	1,244	-84.401%
2018-05-21	96.0000	98.2050	93.2500	95.5000	-0.521%	1,012	-84.115%
2018-05-18	94.7500	96.5975	92.7500	96.0000	+1.857%	641	-84.198%
2018-05-17	91.0000	97.0000	91.0000	94.2500	+3.288%	1,581	-83.905%
2018-05-16	91.7500	99.4450	90.0000	91.2500	-0.545%	2,132	-83.375%
2018-05-15	92.5000	93.7500	88.7925	91.7500	-1.872%	3,920	-83.466%
2018-05-14	96.0000	99.7225	93.0000	93.5000	-1.319%	3,355	-83.775%
2018-05-11	98.0000	100.2250	93.9925	94.7500	-3.316%	1,552	-83.989%
2018-05-10	103.7500	105.0000	97.5000	98.0000	-5.085%	1,691	-84.520%
2018-05-09	105.5000	111.5000	102.5000	103.2500	-2.133%	1,272	-85.308%
2018-05-08	109.7500	111.0000	104.7500	105.5000	-4.525%	697	-85.621%
2018-05-07	113.7500	115.0000	107.7500	110.5000	-0.450%	1,376	-86.271%
2018-05-04	101.7500	112.0000	101.7500	111.0000	+8.293%	3,075	-86.333%
2018-05-03	115.5000	115.5000	102.2500	102.5000	-7.240%	2,249	-85.200%
2018-05-02	116.7500	143.2500	110.1250	110.5000	-5.353%	9,290	-86.271%
2018-05-01	120.2500	121.5000	115.2500	116.7500	-2.708%	982	-87.006%
2018-04-30	129.5000	129.5000	120.0000	120.0000	-7.514%	1,155	-87.358%
2018-04-27	125.5000	129.7500	121.2500	129.7500	+4.217%	1,484	-88.308%
2018-04-26	131.0000	131.2500	124.0000	124.5000	-4.415%	759	-87.815%
2018-04-25	124.5000	131.2500	124.5000	130.2500	+3.785%	447	-88.353%
2018-04-24	132.7500	135.2500	125.0000	125.5000	-5.104%	1,730	-87.912%
2018-04-23	129.2500	136.0000	128.9175	132.2500	+2.124%	770	-88.529%
2018-04-20	136.5000	138.2500	128.0000	129.5000	-5.302%	3,826	-88.286%
2018-04-19	137.0000	140.5600	131.2500	136.7500	+0.183%	1,201	-88.907%
2018-04-18	137.0000	143.7500	136.5000	136.5000	-0.546%	983	-88.886%
2018-04-17	136.7500	140.5000	133.7500	137.2500	+0.734%	571	-88.947%
2018-04-16	133.7500	138.5000	125.5000	136.2500	+2.251%	4,298	-88.866%
2018-04-13	139.7500	139.7500	131.0000	133.2500	-4.821%	1,412	-88.615%
2018-04-12	133.5000	143.0000	132.5000	140.0000	+4.869%	3,184	-89.164%
2018-04-11	127.0000	134.7500	127.0000	133.5000	+4.912%	1,168	-88.637%
2018-04-10	127.0000	129.5000	123.7500	127.2500	+0.692%	1,222	-88.079%
2018-04-09	124.5000	130.5000	122.8750	126.3750	+1.506%	1,145	-87.996%
2018-04-06	135.7500	135.7500	120.7500	124.5000	-7.435%	3,017	-87.815%
2018-04-05	131.0000	135.0000	125.7500	134.5000	+2.868%	978	-88.721%
2018-04-04	124.7500	132.8150	124.2500	130.7500	+1.751%	1,697	-88.398%
2018-04-03	126.0000	131.2500	122.6250	128.5000	+1.984%	1,790	-88.195%
2018-04-02	123.7500	128.7500	120.0000	126.0000	+0.800%	3,493	-87.960%
2018-03-29	129.7500	134.6750	125.0000	125.0000	-2.534%	2,910	-87.864%
2018-03-28	168.0000	168.0000	118.1250	128.2500	-23.774%	10,607	-88.172%
2018-03-27	178.7500	180.4425	164.5250	168.2500	-4.539%	5,370	-90.984%
2018-03-26	167.5000	182.7500	167.2500	176.2500	+5.224%	4,211	-91.393%
2018-03-23	175.7500	179.7250	164.5000	167.5000	-4.011%	6,248	-90.943%
2018-03-22	175.7500	183.0375	171.5000	174.5000	-1.273%	2,951	-91.307%
2018-03-21	178.2500	186.0000	175.7500	176.7500	-0.141%	3,217	-91.417%
2018-03-20	179.2500	190.5000	171.2500	177.0000	0.000%	6,127	-91.429%
2018-03-19	190.0000	198.7250	153.2500	177.0000	-6.842%	9,253	-91.429%
2018-03-16	194.2500	213.3200	181.2500	190.0000	+3.261%	18,139	-92.016%
2018-03-15	151.0000	224.4975	150.0000	184.0000	+27.336%	26,446	-91.755%
2018-03-14	145.0000	145.0000	137.7750	144.5000	-0.173%	863	-89.502%
2018-03-13	136.2500	147.5000	134.7500	144.7500	+7.421%	3,317	-89.520%
2018-03-12	129.5000	136.6250	127.2500	134.7500	+6.312%	2,453	-88.742%
2018-03-09	134.2500	140.0000	124.7500	126.7500	-4.699%	9,087	-88.032%
2018-03-08	124.9750	138.3000	115.0000	133.0000	+13.919%	12,095	-88.594%
2018-03-07	104.2500	118.7500	100.5000	116.7500	+13.902%	7,176	-87.006%
2018-03-06	101.7500	103.7000	100.0025	102.5000	+2.757%	569	-85.200%
2018-03-05	103.5000	104.0000	99.7500	99.7500	-4.545%	870	-84.792%
2018-03-02	101.1175	104.5000	97.7500	104.5000	+1.211%	1,664	-85.483%
2018-03-01	102.5000	104.0000	98.7500	103.2500	+0.732%	914	-85.308%
2018-02-28	103.5000	107.2500	102.5000	102.5000	-1.205%	1,261	-85.200%
2018-02-27	104.7500	105.0000	100.7500	103.7500	-0.955%	808	-85.378%
2018-02-26	104.2500	108.5000	102.7500	104.7500	+0.721%	937	-85.518%
2018-02-23	101.2500	104.5000	101.2500	104.0000	+1.711%	208	-85.413%
2018-02-22	107.7500	107.7500	100.0000	102.2500	-4.439%	2,937	-85.164%
2018-02-21	104.7500	108.0000	104.2500	107.0000	+2.392%	735	-85.822%
2018-02-20	105.2500	112.2500	103.8750	104.5000	-2.791%	2,758	-85.483%
2018-02-16	111.5000	112.2500	105.7750	107.5000	+0.470%	924	-85.888%
2018-02-15	110.0725	110.9150	103.0000	106.9975	-1.837%	1,826	-85.822%
2018-02-14	105.7500	113.7500	103.4525	109.0000	+2.347%	4,366	-86.083%
2018-02-13	105.0000	110.2500	95.7500	106.5000	+3.650%	5,328	-85.756%
2018-02-12	105.0000	109.7500	100.5000	102.7500	-1.439%	479	-85.236%
2018-02-09	97.7500	105.0000	92.5000	104.2500	+10.026%	3,490	-85.448%
2018-02-08	98.7500	98.7500	92.5000	94.7500	-3.807%	1,284	-83.989%
2018-02-07	101.2500	101.2500	97.2500	98.5000	-2.475%	531	-84.599%
2018-02-06	95.0000	101.7250	94.2500	101.0000	+5.483%	2,194	-84.980%
2018-02-05	95.0000	98.2500	94.5000	95.7500	0.000%	1,644	-84.157%
2018-02-02	97.0000	97.0000	93.7500	95.7500	-2.046%	773	-84.157%
2018-02-01	102.5000	104.0000	97.0000	97.7500	-5.327%	1,424	-84.481%
2018-01-31	104.5000	104.5000	100.0100	103.2500	-1.432%	1,581	-85.308%
2018-01-30	105.5000	113.7500	100.5000	104.7500	-0.713%	3,575	-85.518%