Dark

FMI
Florin Mining Investment Company Ltd
stock NASDAQ

Inactive

Jul 31, 2018 8:25:00 AM EDT

136.95USD-0.036%(-0.05)1,009,197

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-07-30	136.8000	137.0000	136.7500	137.0000	+0.146%	1,009,197	0.000%
2018-07-27	136.8250	136.8500	136.6000	136.8000	+0.037%	1,440,287	+0.146%
2018-07-26	136.8000	136.9000	136.7500	136.7500	-0.037%	817,047	+0.183%
2018-07-25	136.8000	136.9250	136.7500	136.8000	0.000%	898,896	+0.146%
2018-07-24	136.9000	136.9000	136.6500	136.8000	0.000%	994,399	+0.146%
2018-07-23	136.8500	136.9500	136.8000	136.8000	-0.110%	493,415	+0.146%
2018-07-20	136.9000	136.9500	136.7500	136.9500	+0.037%	894,530	+0.037%
2018-07-19	136.8500	136.9500	136.8500	136.9000	+0.073%	595,013	+0.073%
2018-07-18	136.8500	136.9000	136.8000	136.8000	-0.037%	272,434	+0.146%
2018-07-17	136.7000	136.9000	136.7000	136.8500	+0.110%	348,356	+0.110%
2018-07-16	136.7000	136.8000	136.7000	136.7000	0.000%	801,135	+0.219%
2018-07-13	136.6750	136.7000	136.6500	136.7000	+0.018%	301,534	+0.219%
2018-07-12	136.7000	136.7000	136.6500	136.6750	-0.018%	346,307	+0.238%
2018-07-11	136.6500	136.7000	136.6000	136.7000	+0.037%	344,785	+0.219%
2018-07-10	136.6500	136.7000	136.6000	136.6500	+0.037%	552,911	+0.256%
2018-07-09	136.7000	136.7000	136.6000	136.6000	-0.037%	920,861	+0.293%
2018-07-06	136.7500	136.8500	136.6000	136.6500	-0.110%	859,001	+0.256%
2018-07-05	136.6500	136.8000	136.6000	136.8000	+0.110%	534,424	+0.146%
2018-07-03	136.6500	136.8000	136.6000	136.6500	-0.037%	595,741	+0.256%
2018-07-02	136.5500	136.7000	136.5500	136.7000	0.000%	550,296	+0.219%
2018-06-29	136.5500	136.7000	136.5000	136.7000	+0.073%	1,027,363	+0.219%
2018-06-28	136.5000	136.6500	136.5000	136.6000	+0.073%	650,753	+0.293%
2018-06-27	136.6500	136.6500	136.4500	136.5000	-0.073%	946,979	+0.366%
2018-06-26	136.6500	136.7000	136.5500	136.6000	-0.037%	504,540	+0.293%
2018-06-25	136.5500	136.7000	136.4500	136.6500	-0.037%	1,389,000	+0.256%
2018-06-22	136.4500	136.7000	136.4000	136.7000	+0.220%	1,232,997	+0.219%
2018-06-21	136.4000	136.5000	136.3500	136.4000	-0.037%	1,174,990	+0.440%
2018-06-20	136.6500	136.7500	136.3500	136.4500	-0.219%	3,456,209	+0.403%
2018-06-19	136.5000	137.2000	136.3500	136.7500	+28.464%	6,435,105	+0.183%
2018-06-18	101.6000	106.6000	100.6500	106.4500	+4.414%	346,126	+28.699%
2018-06-15	105.4500	105.5000	99.6500	101.9500	-4.272%	548,244	+34.380%
2018-06-14	103.4000	106.7000	103.4000	106.5000	+2.998%	322,059	+28.638%
2018-06-13	101.2500	103.8500	100.1000	103.4000	+2.681%	318,596	+32.495%
2018-06-12	98.6000	102.4000	98.6000	100.7000	+2.026%	235,539	+36.048%
2018-06-11	98.3000	99.7500	96.4500	98.7000	+0.972%	231,088	+38.804%
2018-06-08	94.8000	98.8500	93.7000	97.7500	+2.841%	266,912	+40.153%
2018-06-07	103.0000	103.0000	94.1000	95.0500	-8.075%	958,484	+44.135%
2018-06-06	108.0000	109.3000	103.0000	103.4000	-3.500%	503,464	+32.495%
2018-06-05	108.0000	108.6500	104.8500	107.1500	+0.516%	366,849	+27.858%
2018-06-04	103.3500	106.9000	101.2500	106.6000	+3.596%	344,682	+28.518%
2018-06-01	100.0000	103.8500	99.1550	102.9000	+3.782%	306,366	+33.139%
2018-05-31	99.2500	100.4000	97.5000	99.1500	0.000%	322,114	+38.174%
2018-05-30	94.3000	99.3000	94.1500	99.1500	+6.327%	610,479	+38.174%
2018-05-29	92.1500	93.6500	89.3289	93.2500	+0.593%	344,926	+46.917%
2018-05-25	89.3000	93.6000	88.2583	92.7000	+3.000%	371,102	+47.789%
2018-05-24	86.5000	90.1500	86.5000	90.0000	+4.895%	445,074	+52.222%
2018-05-23	84.3500	86.8500	84.3500	85.8000	+1.179%	112,903	+59.674%
2018-05-22	88.6000	88.7500	83.8500	84.8000	-2.529%	270,815	+61.557%
2018-05-21	81.7500	87.8000	81.7500	87.0000	+7.275%	339,850	+57.471%
2018-05-18	80.1500	81.9000	79.8500	81.1000	+1.693%	249,185	+68.927%
2018-05-17	80.5000	81.0000	78.0599	79.7500	-0.685%	198,062	+71.787%
2018-05-16	77.1000	82.2500	76.0550	80.3000	+3.814%	395,897	+70.610%
2018-05-15	76.0500	77.6000	75.3000	77.3500	+0.129%	179,326	+77.117%
2018-05-14	75.9500	77.4000	75.1000	77.2500	+1.712%	230,257	+77.346%
2018-05-11	73.3000	76.0000	73.0000	75.9500	+2.566%	253,787	+80.382%
2018-05-10	74.3000	75.8500	73.7500	74.0500	-0.604%	156,311	+85.010%
2018-05-09	72.0500	74.9000	71.6500	74.5000	+3.688%	188,617	+83.893%
2018-05-08	71.9000	72.3000	70.9769	71.8500	-0.554%	109,607	+90.675%
2018-05-07	70.8500	72.4000	68.6000	72.2500	+1.976%	262,717	+89.619%
2018-05-04	69.9000	71.8500	65.8000	70.8500	+1.287%	391,714	+93.366%
2018-05-03	72.9500	75.3000	68.3500	69.9500	-4.047%	526,305	+95.854%
2018-05-02	73.6000	75.5000	72.5000	72.9000	-1.153%	292,714	+87.929%
2018-05-01	76.1500	76.2500	73.5000	73.7500	-3.405%	217,540	+85.763%
2018-04-30	78.3000	79.0500	76.3500	76.3500	-2.303%	128,241	+79.437%
2018-04-27	77.9500	78.2000	76.1503	78.1500	+1.100%	128,331	+75.304%
2018-04-26	75.1500	78.1000	74.8450	77.3000	+4.318%	193,014	+77.232%
2018-04-25	73.1500	75.2000	72.4500	74.1000	+0.748%	157,301	+84.885%
2018-04-24	73.2000	75.5000	72.2000	73.5500	+0.961%	207,008	+86.268%
2018-04-23	72.5500	73.8500	71.2500	72.8500	+0.069%	218,491	+88.058%
2018-04-20	72.4000	73.2250	71.6500	72.8000	+0.069%	189,155	+88.187%
2018-04-19	74.4500	75.9000	72.2000	72.7500	-2.414%	242,448	+88.316%
2018-04-18	77.1500	77.6500	73.9500	74.5500	-3.433%	414,089	+83.769%
2018-04-17	71.6500	78.6500	71.3250	77.2000	+8.886%	414,508	+77.461%
2018-04-16	80.7000	80.7000	70.1000	70.9000	-11.596%	750,532	+93.230%
2018-04-13	79.9500	80.7500	78.7500	80.2000	+0.627%	236,101	+70.823%
2018-04-12	77.8000	80.8000	77.7000	79.7000	+3.038%	163,328	+71.895%
2018-04-11	76.3500	78.3000	74.6900	77.3500	+0.913%	166,485	+77.117%
2018-04-10	75.4000	76.9000	74.7000	76.6500	+1.928%	171,510	+78.735%
2018-04-09	72.5500	77.2000	72.5500	75.2000	+5.175%	246,065	+82.181%
2018-04-06	71.6000	73.0000	70.4500	71.5000	-1.038%	247,614	+91.608%
2018-04-05	74.6500	75.4000	71.5750	72.2500	-2.431%	209,765	+89.619%
2018-04-04	68.9000	74.4500	67.9000	74.0500	+5.861%	366,601	+85.010%
2018-04-03	72.4000	73.5500	66.5000	69.9500	-2.441%	789,373	+95.854%
2018-04-02	77.5500	77.7000	70.9500	71.7000	-8.952%	611,312	+91.074%
2018-03-29	80.5000	80.7700	77.8000	78.7500	-1.439%	348,678	+73.968%
2018-03-28	79.6000	80.9000	77.5500	79.9000	+0.125%	455,108	+71.464%
2018-03-27	83.1500	83.1800	79.2500	79.8000	-3.214%	201,144	+71.679%
2018-03-26	81.8500	83.0000	79.0500	82.4500	+2.550%	286,153	+66.161%
2018-03-23	82.2000	83.7500	80.1250	80.4000	-1.891%	196,809	+70.398%
2018-03-22	82.0000	84.0500	80.2500	81.9500	-0.787%	282,441	+67.175%
2018-03-21	79.5500	83.2250	79.5500	82.6000	+3.444%	267,253	+65.860%
2018-03-20	80.4000	81.8000	79.4000	79.8500	-1.176%	300,432	+71.572%
2018-03-19	81.5500	82.5000	77.7000	80.8000	+1.190%	563,765	+69.554%
2018-03-16	79.2500	83.9000	78.8000	79.8500	+1.590%	910,419	+71.572%
2018-03-15	79.0000	79.5000	77.3800	78.6000	-0.506%	271,946	+74.300%
2018-03-14	80.5000	83.6500	78.4000	79.0000	-1.312%	313,407	+73.418%
2018-03-13	83.1000	84.0500	79.0000	80.0500	-3.087%	266,544	+71.143%
2018-03-12	85.0000	85.5500	80.2000	82.6000	-4.121%	468,587	+65.860%
2018-03-09	80.2000	87.1000	80.0000	86.1500	+7.688%	852,004	+59.025%
2018-03-08	77.0000	81.0000	72.5000	80.0000	-3.904%	1,070,960	+71.250%
2018-03-07	80.0500	83.4500	79.6000	83.2500	+2.968%	251,097	+64.565%
2018-03-06	81.7500	81.9500	79.5000	80.8500	-1.101%	198,900	+69.450%
2018-03-05	82.0500	83.1500	80.7000	81.7500	-0.547%	220,493	+67.584%
2018-03-02	78.9500	83.0000	78.7500	82.2000	+1.419%	233,143	+66.667%
2018-03-01	82.4500	83.1000	80.0500	81.0500	-2.054%	420,680	+69.031%
2018-02-28	83.0500	84.3000	81.3500	82.7500	+0.669%	329,547	+65.559%
2018-02-27	78.3500	82.6000	78.3500	82.2000	+5.317%	507,728	+66.667%
2018-02-26	77.7000	79.3500	75.0500	78.0500	+0.515%	256,847	+75.529%
2018-02-23	74.6000	77.8000	74.1000	77.6500	+5.288%	228,535	+76.433%
2018-02-22	75.7500	76.7500	73.5000	73.7500	-2.640%	128,218	+85.763%
2018-02-21	77.1500	78.5935	75.7500	75.7500	-1.110%	206,719	+80.858%
2018-02-20	74.8000	78.0000	74.6830	76.6000	+2.270%	360,415	+78.851%
2018-02-16	69.1500	74.9500	69.1500	74.9000	+8.629%	385,149	+82.911%
2018-02-15	67.6500	69.1500	66.4500	68.9500	+5.107%	285,328	+98.695%
2018-02-14	62.2500	65.9500	62.2500	65.6000	+4.375%	211,651	+108.841%
2018-02-13	62.9500	63.1000	60.1000	62.8500	-1.334%	259,071	+117.979%
2018-02-12	65.4000	65.8072	61.2000	63.7000	-1.773%	268,566	+115.071%
2018-02-09	67.3000	68.3500	59.0000	64.8500	-2.481%	559,945	+111.257%
2018-02-08	70.6000	71.6450	66.5000	66.5000	-5.674%	275,656	+106.015%
2018-02-07	72.2000	72.2000	69.2000	70.5000	-2.759%	230,276	+94.326%
2018-02-06	68.0500	72.9500	68.0500	72.5000	+3.794%	291,643	+88.966%
2018-02-05	66.8500	73.9500	66.5000	69.8500	+3.024%	396,743	+96.135%
2018-02-02	69.9500	70.3000	67.4500	67.8000	-4.034%	227,734	+102.065%
2018-02-01	69.4000	70.8500	68.1000	70.6500	+1.801%	135,720	+93.914%
2018-01-31	71.9000	72.6020	69.0000	69.4000	-3.477%	261,642	+97.406%
2018-01-30	72.1000	73.1500	69.0000	71.9000	-1.304%	190,380	+90.542%
2018-01-29	73.5500	75.2000	72.0000	72.8500	-1.019%	132,629	+88.058%
2018-01-26	73.1000	74.1000	71.7500	73.6000	+0.615%	196,173	+86.141%
2018-01-25	70.0000	73.9000	69.7500	73.1500	+4.875%	194,611	+87.286%
2018-01-24	72.5000	73.7900	69.5500	69.7500	-3.259%	234,591	+96.416%
2018-01-23	70.1000	74.8500	70.1000	72.1000	+2.780%	265,317	+90.014%
2018-01-22	68.0500	71.0500	67.5000	70.1500	+4.312%	248,353	+95.296%
2018-01-19	66.2500	67.7250	65.5500	67.2500	+1.356%	153,883	+103.717%
2018-01-18	67.4000	67.7000	65.6500	66.3500	-0.896%	89,631	+106.481%
2018-01-17	65.0500	67.0500	64.1500	66.9500	+3.960%	171,686	+104.630%
2018-01-16	68.1000	69.4500	62.6500	64.4000	-4.024%	518,630	+112.733%
2018-01-12	67.9000	70.4000	66.7500	67.1000	-2.329%	285,542	+104.173%
2018-01-11	69.9500	74.3000	68.6000	68.7000	-1.364%	398,905	+99.418%
2018-01-10	67.9500	69.8000	65.3000	69.6500	+2.201%	186,834	+96.698%
2018-01-09	66.7000	69.4000	66.1000	68.1500	+3.101%	268,629	+101.027%
2018-01-08	70.7000	70.9000	65.7000	66.1000	+0.609%	500,168	+107.262%
2018-01-05	64.9000	66.7500	64.0550	65.7000	+1.155%	186,882	+108.524%
2018-01-04	63.2000	65.8000	63.0000	64.9500	+3.013%	199,423	+110.931%
2018-01-03	62.3000	63.0500	60.4130	63.0500	+0.719%	184,347	+117.288%
2018-01-02	68.2000	68.2000	61.5500	62.6000	-8.211%	481,072	+118.850%
2017-12-29	68.9500	69.6500	66.5500	68.2000	-0.944%	307,517	+100.880%
2017-12-28	68.2000	69.1000	67.3500	68.8500	+1.325%	127,496	+98.983%
2017-12-27	67.2000	68.2000	66.0500	67.9500	+1.116%	115,564	+101.619%
2017-12-26	66.0500	68.5000	64.1500	67.2000	+1.664%	218,934	+103.869%
2017-12-22	62.2000	66.4000	61.0000	66.1000	+5.591%	181,124	+107.262%
2017-12-21	64.7500	64.7500	62.2500	62.6000	-2.720%	132,664	+118.850%
2017-12-20	64.6500	64.8000	63.6000	64.3500	+0.547%	107,873	+112.898%
2017-12-19	63.7000	64.6500	63.5000	64.0000	+0.471%	140,867	+114.063%
2017-12-18	58.6000	64.2500	58.6000	63.7000	+8.982%	227,016	+115.071%
2017-12-15	59.5000	60.2000	58.0000	58.4500	-1.599%	869,448	+134.388%
2017-12-14	61.9500	62.3500	59.1000	59.4000	-3.806%	216,501	+130.640%
2017-12-13	62.3500	63.1195	60.9000	61.7500	-1.121%	200,681	+121.862%
2017-12-12	64.1500	65.4000	62.3000	62.4500	-2.116%	203,427	+119.376%
2017-12-11	67.5000	69.0700	63.2750	63.8000	-4.918%	335,849	+114.734%
2017-12-08	62.8000	68.0000	62.8000	67.1000	+7.791%	419,955	+104.173%
2017-12-07	58.2000	62.7000	58.2000	62.2500	+6.775%	386,989	+120.080%
2017-12-06	58.6000	59.2700	56.4000	58.3000	-1.019%	306,482	+134.991%
2017-12-05	61.5500	64.1450	58.5500	58.9000	-5.382%	461,340	+132.598%
2017-12-04	65.5000	70.7500	59.8050	62.2500	-0.559%	1,442,196	+120.080%
2017-12-01	58.6000	67.4000	57.9100	62.6000	+17.669%	2,173,079	+118.850%
2017-11-30	50.9000	53.4500	50.3500	53.2000	+5.242%	187,114	+157.519%
2017-11-29	51.2000	51.5500	49.5300	50.5500	-0.492%	123,421	+171.019%
2017-11-28	50.1500	51.3000	48.9000	50.8000	+2.316%	117,646	+169.685%
2017-11-27	49.6000	50.2000	48.5250	49.6500	+0.506%	120,692	+175.932%
2017-11-24	50.0000	50.0000	48.8500	49.4000	-1.299%	73,995	+177.328%
2017-11-22	51.2000	51.2000	49.9000	50.0500	-2.246%	80,354	+173.726%
2017-11-21	50.4500	52.9000	50.4321	51.2000	+2.708%	146,164	+167.578%
2017-11-20	50.4000	50.7000	49.3500	49.8500	-0.697%	112,998	+174.824%
2017-11-17	49.3500	50.2000	47.8500	50.2000	+1.929%	141,934	+172.908%
2017-11-16	49.0000	50.6500	49.0000	49.2500	+0.716%	119,192	+178.173%
2017-11-15	47.7500	49.1500	46.7000	48.9000	+1.769%	108,371	+180.164%
2017-11-14	50.4000	50.4500	46.7500	48.0500	-4.757%	150,469	+185.120%
2017-11-13	49.8500	50.7500	48.6800	50.4500	+1.816%	88,921	+171.556%
2017-11-10	48.5500	50.1500	47.7500	49.5500	+1.226%	121,728	+176.488%
2017-11-09	52.6000	52.6000	48.2000	48.9500	-7.292%	219,757	+179.877%
2017-11-08	50.9000	52.9000	49.9500	52.8000	+4.039%	117,247	+159.470%
2017-11-07	54.1000	54.3500	50.3000	50.7500	-6.624%	209,407	+169.951%
2017-11-06	51.8000	55.9500	51.2550	54.3500	+4.019%	282,600	+152.070%
2017-11-03	50.0500	52.4500	48.8550	52.2500	+3.980%	340,425	+162.201%
2017-11-02	44.1500	50.4500	43.7750	50.2500	+19.501%	760,607	+172.637%
2017-11-01	45.0000	45.0500	41.7000	42.0500	-6.556%	180,088	+225.803%
2017-10-31	43.3500	45.1500	43.2500	45.0000	+4.287%	211,604	+204.444%
2017-10-30	42.9500	43.5000	42.5500	43.1500	-0.461%	120,057	+217.497%
2017-10-27	41.8500	43.5000	41.5500	43.3500	+4.082%	151,371	+216.032%
2017-10-26	40.7500	41.8000	40.2000	41.6500	+1.462%	139,861	+228.932%
2017-10-25	41.7000	41.9500	40.8500	41.0500	-1.441%	75,651	+233.739%
2017-10-24	40.8000	41.9500	40.2600	41.6500	+2.334%	131,224	+228.932%
2017-10-23	41.0000	41.3000	40.3500	40.7000	-0.973%	94,378	+236.609%
2017-10-20	42.0000	42.0500	41.0000	41.1000	-1.321%	110,289	+233.333%
2017-10-19	42.2000	42.2500	40.7500	41.6500	-2.000%	153,969	+228.932%
2017-10-18	42.7000	43.3500	42.0500	42.5000	+0.354%	89,229	+222.353%
2017-10-17	44.1500	44.9000	42.3500	42.3500	-4.617%	124,015	+223.495%
2017-10-16	45.0500	45.7500	43.8000	44.4000	-0.337%	92,538	+208.559%
2017-10-13	45.2500	45.2500	44.3500	44.5500	-0.890%	61,557	+207.520%
2017-10-12	45.0500	46.0700	44.5000	44.9500	-0.111%	223,648	+204.783%
2017-10-11	44.1000	45.8000	44.1000	45.0000	+2.273%	173,788	+204.444%
2017-10-10	45.8000	45.8000	43.7000	44.0000	-3.930%	161,050	+211.364%
2017-10-09	46.9000	47.3500	45.8000	45.8000	-2.345%	154,648	+199.127%
2017-10-06	44.7500	47.2500	44.3500	46.9000	+4.922%	278,308	+192.111%
2017-10-05	41.1000	44.9500	41.1000	44.7000	+8.627%	368,576	+206.488%
2017-10-04	39.9000	41.5000	39.7500	41.1500	+3.392%	141,747	+232.928%
2017-10-03	38.7500	39.9000	38.6500	39.8000	+2.314%	126,002	+244.221%
2017-10-02	39.7500	40.0000	38.0500	38.9000	-3.234%	313,686	+252.185%
2017-09-29	40.0000	40.8250	40.0000	40.2000	-0.248%	143,180	+240.796%
2017-09-28	39.0000	40.7750	39.0000	40.3000	+2.414%	196,360	+239.950%
2017-09-27	37.8500	39.6000	37.7600	39.3500	+4.654%	143,353	+248.158%
2017-09-26	38.4000	38.5000	37.5050	37.6000	-2.211%	91,824	+264.362%
2017-09-25	38.6500	38.8000	37.8500	38.4500	-0.517%	130,467	+256.307%
2017-09-22	38.5500	38.9000	38.3500	38.6500	-0.129%	57,844	+254.463%
2017-09-21	38.7500	39.4000	38.5000	38.7000	-0.896%	60,331	+254.005%
2017-09-20	39.6000	39.7500	38.7000	39.0500	-1.264%	71,706	+250.832%
2017-09-19	39.7000	39.8000	39.2500	39.5500	0.000%	102,209	+246.397%
2017-09-18	39.8500	40.4500	39.5000	39.5500	-0.628%	107,426	+246.397%
2017-09-15	40.2000	40.3500	39.4500	39.8000	-0.872%	277,204	+244.221%
2017-09-14	40.9000	40.9000	40.1000	40.1500	-2.311%	79,389	+241.220%
2017-09-13	40.6000	41.3500	40.4000	41.1000	+1.232%	77,997	+233.333%
2017-09-12	40.7500	40.9000	40.0999	40.6000	-0.490%	69,445	+237.438%
2017-09-11	41.8000	41.9500	40.2500	40.8000	-1.449%	134,512	+235.784%
2017-09-08	41.9000	42.1000	41.1510	41.4000	-0.957%	137,719	+230.918%
2017-09-07	40.7500	42.0000	40.1500	41.8000	+2.703%	133,984	+227.751%
2017-09-06	40.3500	40.7500	40.0000	40.7000	+1.118%	98,497	+236.609%
2017-09-05	39.9000	40.3500	39.4000	40.2500	+0.877%	110,955	+240.373%
2017-09-01	40.4000	40.4000	39.6500	39.9000	-0.993%	74,020	+243.358%
2017-08-31	39.4000	40.3500	39.4000	40.3000	+2.414%	166,193	+239.950%
2017-08-30	38.4500	39.4000	38.4500	39.3500	+2.474%	96,938	+248.158%
2017-08-29	37.9000	38.8000	37.8500	38.4000	+0.130%	76,812	+256.771%
2017-08-28	38.4000	39.0094	38.1050	38.3500	+1.321%	89,462	+257.236%
2017-08-25	38.8000	38.9500	37.8000	37.8500	-1.816%	68,504	+261.955%
2017-08-24	37.4500	38.7500	37.1000	38.5500	+3.629%	99,283	+255.383%
2017-08-23	37.9000	38.5000	37.1000	37.2000	-2.999%	94,133	+268.280%
2017-08-22	37.2500	38.4500	37.2500	38.3500	+3.230%	113,522	+257.236%
2017-08-21	36.7000	37.2500	36.6500	37.1500	+1.642%	108,842	+268.775%
2017-08-18	35.9500	36.7500	35.1050	36.5500	+1.247%	243,622	+274.829%
2017-08-17	37.9000	37.9500	36.0000	36.1000	-5.125%	253,061	+279.501%
2017-08-16	39.0500	39.3500	37.9500	38.0500	-2.685%	169,511	+260.053%
2017-08-15	39.9000	39.9000	38.6500	39.1000	-1.263%	118,449	+250.384%
2017-08-14	39.3500	40.0000	39.0500	39.6000	+1.538%	112,543	+245.960%
2017-08-11	38.2500	39.5500	38.0500	39.0000	+0.775%	164,498	+251.282%
2017-08-10	38.9000	39.4500	38.5500	38.7000	-1.149%	165,527	+254.005%
2017-08-09	39.5500	40.3000	39.0500	39.1500	-2.125%	407,642	+249.936%
2017-08-08	38.5500	40.2750	38.4500	40.0000	+4.031%	256,900	+242.500%
2017-08-07	37.7500	38.5500	37.0750	38.4500	+1.854%	127,444	+256.307%
2017-08-04	36.6000	37.9000	35.3050	37.7500	+3.709%	208,018	+262.914%
2017-08-03	33.3500	37.2000	33.2000	36.4000	+9.309%	342,416	+276.374%
2017-08-02	32.5000	34.0500	31.7000	33.3000	-4.721%	675,524	+311.411%
2017-08-01	34.8500	35.3000	34.2000	34.9500	-1.132%	399,410	+291.989%
2017-07-31	36.2000	36.4000	35.2000	35.3500	-2.751%	187,362	+287.553%
2017-07-28	35.6500	36.5500	35.6500	36.3500	+1.395%	144,690	+276.891%
2017-07-27	37.4000	37.5500	35.6000	35.8500	-3.499%	215,116	+282.148%
2017-07-26	37.3500	37.7388	36.8500	37.1500	-0.402%	124,615	+268.775%
2017-07-25	37.8000	37.9000	36.8500	37.3000	-0.533%	155,777	+267.292%
2017-07-24	37.3500	37.6000	36.8000	37.5000	+0.134%	213,989	+265.333%
2017-07-21	38.1500	38.2950	37.3000	37.4500	-1.447%	95,647	+265.821%
2017-07-20	38.2000	38.3000	37.4500	38.0000	-0.131%	113,688	+260.526%
2017-07-19	37.9000	38.7000	37.2500	38.0500	+1.332%	169,093	+260.053%
2017-07-18	38.5500	38.8500	36.8500	37.5500	-3.222%	257,188	+264.847%
2017-07-17	38.7500	39.6500	38.6500	38.8000	-0.640%	118,665	+253.093%
2017-07-14	39.6500	40.2500	38.5500	39.0500	-2.008%	162,354	+250.832%
2017-07-13	39.3000	40.0000	38.7500	39.8500	+1.271%	141,916	+243.789%
2017-07-12	39.2500	39.7000	38.9250	39.3500	+0.768%	65,496	+248.158%
2017-07-11	38.9500	39.3000	38.6603	39.0500	+0.774%	74,918	+250.832%
2017-07-10	38.4500	38.9500	37.3000	38.7500	+1.043%	115,004	+253.548%
2017-07-07	37.6000	38.6000	37.4000	38.3500	+1.995%	155,078	+257.236%
2017-07-06	39.1500	39.3000	36.8500	37.6000	-4.870%	337,188	+264.362%
2017-07-05	39.4000	40.0500	38.5500	39.5250	-0.189%	182,840	+246.616%
2017-07-03	39.7000	41.1500	39.1000	39.6000	-0.377%	77,740	+245.960%
2017-06-30	40.6500	40.9500	39.7000	39.7500	-1.973%	207,474	+244.654%
2017-06-29	41.8000	42.0000	39.3500	40.5500	-2.874%	261,400	+237.855%
2017-06-28	41.1000	41.7500	40.5000	41.7500	+2.078%	216,223	+228.144%
2017-06-27	43.0000	43.0000	40.5000	40.9000	-4.215%	261,660	+234.963%
2017-06-26	42.9500	43.1000	42.0500	42.7000	-0.117%	132,100	+220.843%
2017-06-23	42.0000	42.7500	41.6250	42.7500	+1.544%	289,694	+220.468%
2017-06-22	41.5000	42.4500	41.0500	42.1000	+1.814%	248,647	+225.416%
2017-06-21	40.1000	41.5000	40.0000	41.3500	+3.246%	198,009	+231.318%
2017-06-20	40.4500	41.2500	39.7646	40.0500	+0.125%	216,991	+242.072%
2017-06-19	38.1000	40.1000	37.7500	40.0000	+5.820%	247,113	+242.500%
2017-06-16	39.0000	39.1500	37.2500	37.8000	-3.571%	845,381	+262.434%
2017-06-15	39.7000	39.8000	39.0500	39.2000	-2.366%	121,687	+249.490%
2017-06-14	40.8500	41.2750	39.7500	40.1500	-1.714%	182,934	+241.220%
2017-06-13	39.5000	41.2500	39.5000	40.8500	+3.418%	195,944	+235.373%
2017-06-12	41.6000	41.7000	39.4500	39.5000	-5.952%	262,664	+246.835%
2017-06-09	42.3000	43.1500	41.3050	42.0000	-1.293%	287,586	+226.190%
2017-06-08	40.7000	42.7000	40.5000	42.5500	+4.932%	272,715	+221.974%
2017-06-07	40.2000	40.9249	40.0000	40.5500	-0.123%	152,552	+237.855%
2017-06-06	40.6000	40.9500	40.2000	40.6000	0.000%	121,529	+237.438%
2017-06-05	41.1000	41.1000	39.8000	40.6000	-0.855%	251,762	+237.438%
2017-06-02	39.1500	41.1000	38.9940	40.9500	+5.677%	287,041	+234.554%
2017-06-01	38.0500	38.9000	38.0000	38.7500	+1.974%	140,573	+253.548%
2017-05-31	37.3000	38.0500	37.1500	38.0000	+2.013%	179,273	+260.526%
2017-05-30	38.1000	38.2700	36.7163	37.2500	-2.231%	176,706	+267.785%
2017-05-26	39.5000	39.8500	38.0750	38.1000	-3.422%	258,680	+259.580%
2017-05-25	38.7500	39.4500	38.4000	39.4500	+2.468%	201,686	+247.275%
2017-05-24	38.5000	38.8000	38.0000	38.5000	0.000%	187,997	+255.844%
2017-05-23	38.3500	38.8500	38.0000	38.5000	+1.050%	182,012	+255.844%
2017-05-22	37.3000	38.1000	37.2500	38.1000	+2.145%	184,962	+259.580%
2017-05-19	37.1500	38.2450	37.0500	37.3000	+0.404%	258,964	+267.292%
2017-05-18	35.9000	37.2000	35.6000	37.1500	+3.626%	240,480	+268.775%
2017-05-17	35.7000	36.0000	34.7500	35.8500	-0.417%	277,799	+282.148%
2017-05-16	35.6500	36.0000	35.3750	36.0000	+1.266%	171,781	+280.556%
2017-05-15	35.4000	35.8000	33.9500	35.5500	+7.078%	453,847	+285.373%
2017-05-12	33.0000	34.3253	32.9000	33.2000	+0.759%	190,943	+312.651%
2017-05-11	34.1500	34.5160	32.5000	32.9500	-3.514%	325,837	+315.781%
2017-05-10	35.0000	35.5000	32.5000	34.1500	-5.402%	683,852	+301.171%
2017-05-09	35.8000	36.7232	35.7500	36.1000	+1.977%	252,778	+279.501%
2017-05-08	35.9000	37.1500	35.3250	35.4000	-0.701%	388,115	+287.006%
2017-05-05	35.7500	35.7500	35.0000	35.6500	0.000%	141,764	+284.292%
2017-05-04	35.3000	36.1500	35.3000	35.6500	+0.992%	199,409	+284.292%
2017-05-03	35.4500	35.4500	34.9000	35.3000	-0.703%	121,191	+288.102%
2017-05-02	35.9500	36.0031	35.1500	35.5500	-0.698%	158,673	+285.373%
2017-05-01	35.9500	36.3500	35.2500	35.8000	+0.845%	192,114	+282.682%
2017-04-28	33.9500	35.7000	33.9000	35.5000	+4.412%	204,448	+285.915%
2017-04-27	33.9500	34.8500	33.7500	34.0000	+0.592%	132,164	+302.941%
2017-04-26	33.5500	34.0778	33.1500	33.8000	+1.046%	172,661	+305.325%
2017-04-25	32.6500	34.8000	32.6500	33.4500	+3.082%	309,588	+309.567%
2017-04-24	32.8000	32.8800	32.3500	32.4500	+0.309%	80,981	+322.188%
2017-04-21	32.2000	32.5000	32.1000	32.3500	+0.155%	117,580	+323.493%
2017-04-20	32.4000	33.0250	32.1000	32.3000	0.000%	132,461	+324.149%
2017-04-19	32.5000	32.8800	31.9500	32.3000	-0.309%	201,035	+324.149%
2017-04-18	34.5500	34.7500	32.2500	32.4000	-5.539%	365,736	+322.840%
2017-04-17	32.4000	34.4500	32.4000	34.3000	+6.192%	403,369	+299.417%
2017-04-13	31.3000	32.4000	31.1000	32.3000	+3.030%	175,521	+324.149%
2017-04-12	30.3000	31.7000	30.3000	31.3500	+2.956%	154,076	+337.002%
2017-04-11	30.4500	31.0500	30.1301	30.4500	+0.164%	200,454	+349.918%
2017-04-10	30.4000	31.0000	30.2000	30.4000	+0.165%	163,168	+350.658%
2017-04-07	30.4500	30.4950	30.1000	30.3500	-0.655%	133,975	+351.400%
2017-04-06	30.5500	30.7450	29.9000	30.5500	-0.326%	248,390	+348.445%
2017-04-05	31.4000	31.7000	30.2500	30.6500	-2.077%	186,299	+346.982%
2017-04-04	31.7000	32.8000	31.1500	31.3000	-1.417%	191,054	+337.700%
2017-04-03	32.4500	32.6500	31.6500	31.7500	-1.550%	207,930	+331.496%
2017-03-31	32.6500	32.8250	32.2500	32.2500	-1.074%	175,292	+324.806%
2017-03-30	33.0500	33.5500	32.3000	32.6000	-1.212%	240,849	+320.245%
2017-03-29	33.5500	34.3937	32.9500	33.0000	-1.493%	161,352	+315.152%
2017-03-28	33.9500	34.5035	33.3000	33.5000	-1.615%	146,778	+308.955%
2017-03-27	32.6000	34.1000	31.9500	34.0500	+3.495%	218,123	+302.349%
2017-03-24	32.1500	33.0159	32.1500	32.9000	+2.492%	168,603	+316.413%
2017-03-23	31.6500	32.4749	31.6500	32.1000	+0.785%	115,174	+326.791%
2017-03-22	31.5500	31.9500	31.2500	31.8500	+0.632%	151,503	+330.141%
2017-03-21	32.5000	32.9500	31.5000	31.6500	-2.465%	262,568	+332.859%
2017-03-20	32.5000	33.0450	32.0500	32.4500	0.000%	171,923	+322.188%
2017-03-17	31.5000	33.0500	31.4500	32.4500	+2.528%	264,921	+322.188%
2017-03-16	31.9000	32.1000	31.5000	31.6500	-1.402%	274,892	+332.859%
2017-03-15	32.3000	32.4467	31.7500	32.1000	-0.311%	274,161	+326.791%
2017-03-14	32.5000	32.6500	32.1000	32.2000	-1.529%	333,586	+325.466%
2017-03-13	33.1500	33.3950	32.5826	32.7000	-1.059%	346,966	+318.960%
2017-03-10	33.2500	33.4000	32.8500	33.0500	-0.751%	357,662	+314.523%
2017-03-09	34.7000	34.8785	32.5000	33.3000	-4.993%	855,594	+311.411%
2017-03-08	33.6500	35.3000	32.9090	35.0500	+2.485%	690,840	+290.870%
2017-03-07	32.5500	34.9000	32.5100	34.2000	+9.265%	1,578,039	+300.585%
2017-03-06	28.4000	31.4000	27.1500	31.3000	+10.601%	896,486	+337.700%
2017-03-03	26.1500	28.3500	26.1050	28.3000	+8.637%	473,596	+384.099%
2017-03-02	25.6000	26.4000	25.4500	26.0500	+1.957%	266,556	+425.912%
2017-03-01	25.1500	25.7500	24.8000	25.5500	+3.024%	333,820	+436.204%
2017-02-28	24.6000	25.6000	23.8000	24.8000	+2.585%	360,397	+452.419%
2017-02-27	23.2000	24.5000	22.9000	24.1750	+4.654%	487,404	+466.701%
2017-02-24	23.0000	23.7000	22.7500	23.1000	-0.645%	212,206	+493.074%
2017-02-23	22.6500	23.5500	22.4000	23.2500	-2.516%	529,264	+489.247%
2017-02-22	24.5500	24.7000	23.7500	23.8500	-2.454%	187,638	+474.423%
2017-02-21	24.4500	24.8000	24.0500	24.4500	+0.205%	290,295	+460.327%
2017-02-17	23.8500	24.7000	23.5500	24.4000	+2.306%	242,972	+461.475%
2017-02-16	23.9500	24.0000	23.1500	23.8500	0.000%	207,667	+474.423%
2017-02-15	23.4500	23.9500	23.2000	23.8500	+2.361%	217,243	+474.423%
2017-02-14	23.0500	23.6000	22.7500	23.3000	+0.648%	271,657	+487.983%
2017-02-13	25.4000	25.7500	22.6550	23.1500	-7.952%	597,842	+491.793%
2017-02-10	25.0000	27.5500	24.6550	25.1500	+2.028%	750,574	+444.732%
2017-02-09	24.5500	25.2000	23.9250	24.6500	+2.708%	595,896	+455.781%