Dark

FONE
Flower One Holdings Inc
stock NASDAQ

Inactive

May 29, 2019

45.91USD-0.928%(-0.43)496

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-29	45.7272	45.9100	45.7272	45.9100	-0.928%	496	0.000%
2019-05-28	46.4800	46.4900	46.3400	46.3400	-0.579%	720	-0.928%
2019-05-24	46.5000	46.6100	46.5000	46.6100	+0.434%	442	-1.502%
2019-05-23	46.4088	46.4088	46.4088	46.4088	-0.899%	258	-1.075%
2019-05-22	47.0704	47.2200	46.8200	46.8300	-0.931%	3,916	-1.965%
2019-05-21	47.2700	47.2700	47.2700	47.2700	+1.221%	211	-2.877%
2019-05-20	46.7900	46.7900	46.7000	46.7000	-1.369%	4,685	-1.692%
2019-05-17	47.5500	47.7600	47.3336	47.3480	-1.522%	1,795	-3.037%
2019-05-16	48.2600	48.2600	47.8500	48.0799	-0.266%	4,804	-4.513%
2019-05-15	47.8100	48.2081	47.8100	48.2081	+1.018%	5,773	-4.767%
2019-05-14	47.6000	47.7900	47.4400	47.7221	+1.287%	2,947	-3.797%
2019-05-13	47.2900	47.2900	47.0924	47.1158	-3.953%	3,153	-2.559%
2019-05-10	48.5700	49.1966	48.2800	49.0550	+0.812%	23,496	-6.411%
2019-05-09	48.1093	48.6600	48.1093	48.6600	-1.895%	1,328	-5.651%
2019-05-08	49.2917	49.7135	49.2917	49.6000	+0.344%	644	-7.440%
2019-05-07	50.1900	50.1900	49.4300	49.4300	-2.428%	2,509	-7.121%
2019-05-06	50.2400	50.6700	50.2400	50.6600	-1.688%	4,457	-9.376%
2019-05-03	51.4400	51.6180	51.4400	51.5300	+0.861%	1,063	-10.906%
2019-05-02	51.3299	51.4100	51.0195	51.0900	+0.355%	3,027	-10.139%
2019-05-01	51.2305	51.5100	50.9094	50.9094	-0.062%	9,652	-9.820%
2019-04-30	50.9408	50.9408	50.9408	50.9408	-0.066%	207	-9.876%
2019-04-29	50.9674	51.1099	50.7800	50.9743	-0.285%	3,905	-9.935%
2019-04-26	50.9200	51.1200	50.9200	51.1200	+0.294%	816	-10.192%
2019-04-25	50.9979	50.9979	50.5787	50.9699	-0.592%	2,161	-9.927%
2019-04-24	51.2500	51.4400	51.2163	51.2735	-0.440%	1,280	-10.461%
2019-04-23	51.0100	51.5400	51.0100	51.5000	+0.776%	2,024	-10.854%
2019-04-22	51.0400	51.1700	51.0400	51.1032	-0.505%	1,402	-10.162%
2019-04-18	51.2900	51.4500	51.2900	51.3626	-0.182%	1,826	-10.616%
2019-04-17	51.5592	51.6200	51.4556	51.4561	-0.056%	2,219	-10.778%
2019-04-16	51.1600	51.5037	51.1600	51.4850	+1.526%	4,431	-10.828%
2019-04-15	50.9500	51.0650	50.7113	50.7113	+0.902%	756	-9.468%
2019-04-11	50.3538	50.3538	50.1576	50.2579	-0.426%	1,480	-8.651%
2019-04-10	50.4728	50.4728	50.4728	50.4728	+0.265%	268	-9.040%
2019-04-09	50.1900	50.4200	50.1550	50.3396	-0.138%	3,687	-8.799%
2019-04-08	50.3400	50.4090	50.1700	50.4090	+0.205%	1,433	-8.925%
2019-04-05	50.3397	50.3397	50.3060	50.3060	+0.303%	293	-8.739%
2019-04-04	50.1320	50.2950	50.0650	50.1540	+0.434%	951	-8.462%
2019-04-03	50.1500	50.4800	49.9373	49.9373	+0.802%	11,414	-8.065%
2019-04-02	49.4197	49.5399	49.3940	49.5399	+0.746%	722	-7.327%
2019-04-01	49.2600	49.2600	49.1730	49.1730	+1.013%	638	-6.636%
2019-03-29	48.5100	48.6800	48.4100	48.6800	+1.341%	755	-5.690%
2019-03-28	48.0200	48.0360	48.0200	48.0360	-0.464%	716	-4.426%
2019-03-27	48.6700	48.6700	48.0623	48.2600	-0.227%	950	-4.869%
2019-03-26	48.5959	48.5959	48.2928	48.3700	+0.715%	1,022	-5.086%
2019-03-25	47.9191	48.1400	47.8400	48.0267	-1.057%	2,476	-4.407%
2019-03-22	49.0700	49.1750	48.5300	48.5400	-1.781%	2,681	-5.418%
2019-03-21	49.1200	49.4200	48.9500	49.4200	+1.562%	3,640	-7.102%
2019-03-20	48.6800	48.7000	48.5911	48.6600	-1.030%	3,310	-5.651%
2019-03-19	49.3000	49.3000	49.1500	49.1663	+0.064%	1,656	-6.623%
2019-03-18	49.1600	49.6100	49.1000	49.1350	+0.810%	18,948	-6.564%
2019-03-15	48.6300	48.7400	48.6300	48.7400	+0.730%	454	-5.806%
2019-03-12	48.3869	48.3869	48.3869	48.3869	+0.534%	116	-5.119%
2019-03-11	48.1301	48.1301	48.1301	48.1301	+2.317%	300	-4.613%
2019-03-08	47.0808	47.1300	46.9500	47.0400	-0.864%	700	-2.402%
2019-03-07	47.9900	47.9900	47.4500	47.4500	-1.981%	500	-3.246%
2019-03-05	48.2600	48.4090	48.2600	48.4090	+0.226%	569	-5.162%
2019-03-04	48.6300	48.6300	48.3000	48.3000	+0.166%	757	-4.948%
2019-03-01	48.2200	48.2200	48.2200	48.2200	+0.184%	108	-4.791%
2019-02-28	48.1200	48.1313	48.1200	48.1313	-0.497%	988	-4.615%
2019-02-27	48.3717	48.3717	48.3717	48.3717	-0.413%	206	-5.089%
2019-02-26	48.6450	48.6450	48.5723	48.5723	-0.589%	515	-5.481%
2019-02-25	48.8600	48.8600	48.8600	48.8600	+1.197%	198	-6.038%
2019-02-22	48.2939	48.2939	48.2820	48.2820	+1.093%	244	-4.913%
2019-02-21	47.7650	47.7650	47.7600	47.7600	-0.146%	920	-3.874%
2019-02-20	47.8300	47.8300	47.8300	47.8300	+0.716%	158	-4.014%
2019-02-19	47.4900	47.4900	47.4900	47.4900	+0.169%	158	-3.327%
2019-02-15	47.4100	47.4100	47.4100	47.4100	+0.348%	363	-3.164%
2019-02-14	47.0900	47.2457	47.0900	47.2457	-0.094%	213	-2.827%
2019-02-13	47.2900	47.2900	47.2900	47.2900	+0.789%	350	-2.918%
2019-02-12	46.8743	46.9200	46.8743	46.9200	+1.168%	317	-2.153%
2019-02-11	46.3863	46.4000	46.3784	46.3784	+0.735%	991	-1.010%
2019-02-08	46.0400	46.0400	46.0400	46.0400	-0.712%	142	-0.282%
2019-02-07	46.3700	46.3700	46.3700	46.3700	-0.813%	215	-0.992%
2019-02-06	46.7800	46.8300	46.7500	46.7500	+0.499%	3,170	-1.797%
2019-02-05	46.5180	46.5180	46.5180	46.5180	+1.192%	365	-1.307%
2019-02-04	45.9700	45.9700	45.9700	45.9700	-0.239%	177	-0.131%
2019-02-01	46.1000	46.1000	46.0800	46.0800	-0.043%	211	-0.369%
2019-01-31	45.9500	46.1000	45.9400	46.1000	+1.052%	2,227	-0.412%
2019-01-30	45.6200	45.6200	45.6200	45.6200	+0.132%	121	+0.636%
2019-01-29	45.5600	45.5600	45.5600	45.5600	-0.175%	125	+0.768%
2019-01-28	45.5000	45.6400	45.5000	45.6400	-0.430%	500	+0.592%
2019-01-25	45.6401	45.9100	45.6401	45.8372	+2.156%	1,453	+0.159%
2019-01-24	44.6429	44.8900	44.6429	44.8700	+1.605%	2,418	+2.318%
2019-01-23	44.4500	44.4700	44.1610	44.1610	+0.046%	1,455	+3.961%
2019-01-22	44.1406	44.1406	44.1406	44.1406	-1.549%	230	+4.009%
2019-01-18	44.4900	44.8351	44.4900	44.8351	+2.270%	485	+2.397%
2019-01-17	43.8400	43.8400	43.8400	43.8400	-0.657%	106	+4.722%
2019-01-16	44.1100	44.2199	44.1100	44.1300	+0.468%	1,461	+4.034%
2019-01-15	43.9600	43.9600	43.9246	43.9246	+0.629%	381	+4.520%
2019-01-14	43.6486	43.6600	43.6486	43.6500	-0.498%	703	+5.178%
2019-01-11	43.8500	43.8684	43.8500	43.8684	+0.294%	226	+4.654%
2019-01-10	43.7400	43.7400	43.7400	43.7400	+0.291%	121	+4.961%
2019-01-09	43.4000	43.6130	43.4000	43.6130	+1.284%	245	+5.267%
2019-01-08	43.0100	43.0600	43.0100	43.0600	-0.071%	557	+6.619%
2019-01-07	42.6500	43.0907	42.6500	43.0907	+0.632%	1,448	+6.543%
2019-01-04	42.6399	42.8200	42.6258	42.8200	+0.024%	1,466	+7.216%
2019-01-02	42.5800	42.8099	42.5800	42.8099	+0.212%	337	+7.242%
2018-12-31	42.6710	42.7195	42.6710	42.7195	+0.105%	273	+7.468%
2018-12-28	42.9243	42.9243	42.5527	42.6746	+2.303%	2,248	+7.582%
2018-12-27	41.8100	41.8599	41.7139	41.7139	-0.969%	894	+10.059%
2018-12-26	42.0600	42.1219	42.0600	42.1219	+1.028%	238	+8.993%
2018-12-24	41.7489	41.9604	41.6934	41.6934	-0.231%	698	+10.113%
2018-12-21	42.7200	42.7200	41.7900	41.7900	-2.360%	2,131	+9.859%
2018-12-20	43.1800	43.2600	42.5282	42.8000	-0.581%	3,317	+7.266%
2018-12-19	43.6600	44.0874	42.8950	43.0500	-1.881%	2,605	+6.643%
2018-12-18	44.0889	44.0889	43.7600	43.8753	-1.182%	616	+4.637%
2018-12-17	44.3100	44.4000	44.3100	44.4000	-1.377%	405	+3.401%
2018-12-12	44.9310	45.0200	44.9310	45.0200	+2.926%	396	+1.977%
2018-12-10	43.7400	43.7400	43.7400	43.7400	-1.153%	116	+4.961%
2018-12-07	44.5560	44.6648	44.2500	44.2500	-1.152%	696	+3.751%
2018-12-06	44.7656	44.7656	44.7656	44.7656	-2.135%	131	+2.556%
2018-12-04	45.7420	45.7420	45.7420	45.7420	-2.114%	299	+0.367%
2018-12-03	46.6823	46.7300	46.6823	46.7300	+1.477%	825	-1.755%
2018-11-30	46.0000	46.0500	45.8400	46.0500	-0.195%	1,665	-0.304%
2018-11-29	46.2000	46.2000	46.1400	46.1400	-0.633%	400	-0.498%
2018-11-28	45.5000	46.4339	45.5000	46.4339	+2.684%	2,874	-1.128%
2018-11-27	45.2200	45.2200	45.2200	45.2200	+0.892%	431	+1.526%
2018-11-26	44.8200	44.8200	44.8200	44.8200	+0.511%	222	+2.432%
2018-11-23	44.5100	44.5922	44.3601	44.5922	-1.488%	1,936	+2.955%
2018-11-21	45.0220	45.2656	45.0220	45.2656	+1.471%	345	+1.424%
2018-11-20	44.6369	44.7878	44.6096	44.6096	-2.477%	653	+2.915%
2018-11-19	45.7428	45.7428	45.7428	45.7428	+1.538%	102	+0.366%
2018-11-14	45.1100	45.1100	45.0500	45.0500	-0.688%	2,479	+1.909%
2018-11-13	45.4775	45.4775	45.3620	45.3620	+0.626%	678	+1.208%
2018-11-12	45.5300	45.5300	45.0800	45.0800	-2.424%	6,096	+1.841%
2018-11-08	46.4447	46.4447	46.1654	46.2000	-0.238%	555	-0.628%
2018-11-07	46.3104	46.3104	46.3104	46.3104	+1.983%	289	-0.865%
2018-11-06	45.6100	45.6300	45.4100	45.4100	-0.132%	8,401	+1.101%
2018-11-05	45.2900	45.4700	45.2680	45.4700	+0.397%	1,380	+0.968%
2018-11-02	45.7700	45.8300	45.2900	45.2900	-0.680%	21,653	+1.369%
2018-11-01	45.4400	45.6000	45.4200	45.6000	+1.831%	2,804	+0.680%
2018-10-31	44.4800	44.7800	44.4000	44.7800	+2.354%	23,291	+2.523%
2018-10-30	43.1900	43.7700	42.9600	43.7500	+1.886%	42,719	+4.937%
2018-10-29	43.6300	43.8300	42.5600	42.9400	-1.287%	16,867	+6.917%
2018-10-26	43.5935	43.8100	42.9151	43.5000	-2.137%	13,426	+5.540%
2018-10-25	44.2000	44.6000	44.2000	44.4500	-0.045%	50,123	+3.285%
2018-10-24	45.0600	45.0600	44.4100	44.4700	-1.331%	18,393	+3.238%
2018-10-23	44.8700	45.1100	44.5400	45.0700	-1.508%	34,776	+1.864%
2018-10-22	45.6700	45.8300	45.6700	45.7600	+0.505%	2,102	+0.328%
2018-10-19	45.5800	45.5800	45.5300	45.5300	+0.286%	896	+0.835%
2018-10-18	46.0800	46.1000	45.4000	45.4000	-1.518%	16,001	+1.123%
2018-10-17	46.0000	46.1000	45.8100	46.1000	+1.096%	19,463	-0.412%
2018-10-16	45.5500	45.6100	45.4200	45.6000	+1.288%	15,193	+0.680%
2018-10-15	44.9800	45.1000	44.6500	45.0200	-0.288%	60,364	+1.977%
2018-10-12	45.0800	45.1500	44.7900	45.1500	+1.142%	21,152	+1.683%
2018-10-11	44.8600	45.0100	44.5700	44.6400	-1.413%	14,594	+2.845%
2018-10-10	46.3600	46.3600	45.2800	45.2800	-2.666%	31,718	+1.391%
2018-10-09	46.5200	46.5200	46.5200	46.5200	-0.662%	1,156	-1.311%
2018-10-08	46.9210	46.9210	46.8144	46.8300	-0.889%	545	-1.965%
2018-10-05	47.7500	47.7500	47.0200	47.2500	-1.439%	19,624	-2.836%
2018-10-04	48.2000	48.2000	47.8300	47.9400	-1.618%	2,013	-4.234%
2018-10-03	48.7284	48.7284	48.7284	48.7284	-0.514%	169	-5.784%
2018-10-02	49.1000	49.1400	48.9600	48.9800	-1.011%	22,027	-6.268%
2018-10-01	49.7400	49.7400	49.4801	49.4801	+0.182%	671	-7.215%
2018-09-28	49.2300	49.4400	49.2300	49.3900	+0.203%	8,623	-7.046%
2018-09-27	49.1700	49.3000	49.1700	49.2900	-0.061%	2,557	-6.857%
2018-09-26	49.3400	49.3400	49.3200	49.3200	-0.364%	1,605	-6.914%
2018-09-25	49.5101	49.5101	49.4900	49.5000	0.000%	1,094	-7.253%
2018-09-24	49.5000	49.5000	49.5000	49.5000	-0.301%	165	-7.253%
2018-09-21	49.6700	49.6800	49.6200	49.6494	+0.115%	1,325	-7.532%
2018-09-20	49.0600	49.5925	49.0600	49.5925	+1.003%	638	-7.426%
2018-09-19	49.1600	49.1600	49.0600	49.1000	+0.870%	7,200	-6.497%
2018-09-17	48.7350	48.7350	48.6764	48.6764	-0.518%	495	-5.683%
2018-09-14	48.9000	48.9800	48.6701	48.9300	+0.020%	8,122	-6.172%
2018-09-13	48.7900	49.0300	48.7900	48.9200	+1.012%	5,642	-6.153%
2018-09-12	48.3100	48.4970	48.1600	48.4300	-0.329%	10,921	-5.203%
2018-09-11	48.4500	48.6100	48.2900	48.5900	+0.104%	12,773	-5.516%
2018-09-10	48.7000	48.7000	48.5393	48.5393	-0.616%	400	-5.417%
2018-09-07	48.9714	48.9714	48.8400	48.8400	-0.717%	516	-5.999%
2018-09-06	49.4226	49.6700	49.1929	49.1929	-0.980%	3,030	-6.674%
2018-09-05	50.0200	50.0200	49.6800	49.6800	-1.507%	417	-7.589%
2018-08-31	50.4200	50.4400	50.4200	50.4400	+0.438%	800	-8.981%
2018-08-30	50.3600	50.4600	50.2200	50.2200	-0.456%	6,844	-8.582%
2018-08-29	50.4100	50.6200	50.3300	50.4501	+0.345%	4,200	-8.999%
2018-08-28	50.2767	50.2767	50.2767	50.2767	+0.978%	331	-8.685%
2018-08-24	49.8009	49.8213	49.7900	49.7900	+1.055%	812	-7.793%
2018-08-23	49.3800	49.4200	49.2050	49.2700	+0.387%	5,343	-6.820%
2018-08-21	48.9500	49.1470	48.9500	49.0800	+0.739%	5,365	-6.459%
2018-08-20	48.6900	48.7200	48.6900	48.7200	+0.185%	1,015	-5.768%
2018-08-17	48.2400	48.6300	48.2000	48.6300	+0.829%	9,206	-5.593%
2018-08-16	48.1300	48.3000	48.1300	48.2300	+0.699%	9,605	-4.810%
2018-08-15	47.8950	47.8950	47.8950	47.8950	-1.166%	309	-4.144%
2018-08-14	48.4601	48.4601	48.4601	48.4601	-0.283%	153	-5.262%
2018-08-13	48.6500	48.9000	48.5300	48.5975	-0.558%	17,248	-5.530%
2018-08-10	49.2700	49.2900	48.8700	48.8700	-1.808%	19,006	-6.057%
2018-08-09	50.0000	50.0000	49.7700	49.7700	+0.030%	2,100	-7.756%
2018-08-08	49.7600	49.7828	49.7550	49.7550	+0.050%	1,112	-7.728%
2018-08-07	49.7700	49.7800	49.7000	49.7300	+0.340%	2,474	-7.681%
2018-08-03	49.6100	49.6100	49.5000	49.5613	-0.030%	5,872	-7.367%
2018-08-02	49.1700	49.5760	49.1700	49.5760	+0.093%	2,104	-7.395%
2018-08-01	49.1400	49.5900	49.0200	49.5300	+0.228%	5,300	-7.309%
2018-07-31	49.4173	49.4173	49.4173	49.4173	+0.360%	347	-7.097%
2018-07-30	49.1400	49.2400	49.1400	49.2400	-0.364%	552	-6.763%
2018-07-27	49.9600	49.9700	49.4000	49.4200	-0.753%	8,255	-7.102%
2018-07-26	49.8500	49.9300	49.6000	49.7950	-0.130%	18,373	-7.802%
2018-07-24	49.8900	50.0100	49.8600	49.8600	+0.463%	1,794	-7.922%
2018-07-23	49.5800	49.7000	49.3400	49.6300	-0.503%	14,400	-7.495%
2018-07-20	49.7500	49.9100	49.7500	49.8808	+0.498%	2,806	-7.961%
2018-07-19	49.6337	49.6337	49.6337	49.6337	-0.153%	200	-7.502%
2018-07-18	49.5200	49.7800	49.5200	49.7100	+0.832%	7,649	-7.644%
2018-07-17	49.3700	49.3700	49.3000	49.3000	-0.368%	1,143	-6.876%
2018-07-16	49.4700	49.4821	49.4300	49.4821	+0.029%	881	-7.219%
2018-07-13	49.3180	49.4680	49.3180	49.4680	+0.524%	413	-7.193%
2018-07-12	49.0900	49.2600	49.0900	49.2100	+0.606%	1,646	-6.706%
2018-07-11	48.9700	49.1400	48.9000	48.9135	-1.065%	4,138	-6.140%
2018-07-10	49.0800	49.4400	49.0700	49.4400	+0.919%	6,670	-7.140%
2018-07-09	48.9200	48.9900	48.7900	48.9900	+0.888%	5,718	-6.287%
2018-07-06	48.2800	48.5590	48.2800	48.5590	+0.654%	862	-5.455%
2018-07-05	48.1800	48.4800	48.1100	48.2437	-0.158%	10,262	-4.837%
2018-07-03	48.2900	48.3200	48.0300	48.3200	+0.814%	9,312	-4.988%
2018-07-02	48.2200	48.2200	47.9300	47.9300	-1.460%	7,884	-4.214%
2018-06-29	48.4400	48.6400	48.4300	48.6400	+1.207%	6,472	-5.613%
2018-06-28	48.0500	48.1200	47.9000	48.0598	-0.032%	5,077	-4.473%
2018-06-27	48.5800	48.6700	48.0754	48.0754	-0.940%	7,972	-4.504%
2018-06-26	48.3390	48.5316	48.3390	48.5316	-0.049%	1,493	-5.402%
2018-06-25	49.1500	49.1500	48.1900	48.5554	-1.789%	2,806	-5.448%
2018-06-22	49.7600	49.7600	49.4300	49.4400	-0.377%	5,746	-7.140%
2018-06-21	50.0000	50.0000	49.6100	49.6272	-1.003%	4,294	-7.490%
2018-06-20	50.0900	50.2800	49.8900	50.1301	+0.764%	8,964	-8.418%
2018-06-19	49.8700	49.8892	49.5900	49.7501	-1.602%	1,367	-7.719%
2018-06-18	50.3400	50.5602	50.3100	50.5602	-0.749%	2,830	-9.197%
2018-06-15	50.8100	50.9416	50.8000	50.9416	-0.563%	650	-9.877%
2018-06-14	51.2300	51.2300	51.2300	51.2300	+0.011%	153	-10.385%
2018-06-13	51.2245	51.2245	51.2245	51.2245	-0.380%	517	-10.375%
2018-06-12	51.5200	51.5800	51.4000	51.4200	-0.252%	12,502	-10.716%
2018-06-11	51.5500	51.5500	51.5500	51.5500	+0.216%	301	-10.941%
2018-06-08	51.5000	51.5000	51.3200	51.4390	-0.351%	3,979	-10.749%
2018-06-07	52.0700	52.1600	51.6200	51.6200	-0.444%	3,691	-11.062%
2018-06-06	51.6400	51.8500	51.5073	51.8500	+1.388%	7,822	-11.456%
2018-06-05	51.2500	51.3400	51.1400	51.1400	+0.393%	4,626	-10.227%
2018-06-04	51.0800	51.0800	50.9000	50.9400	+0.374%	3,539	-9.874%
2018-06-01	50.5900	50.7500	50.5900	50.7500	+0.515%	3,200	-9.537%
2018-05-31	50.6800	50.6800	50.4794	50.4900	-1.000%	2,208	-9.071%
2018-05-30	51.1500	51.1500	51.0000	51.0000	+0.890%	2,700	-9.980%
2018-05-29	50.6220	50.6608	50.5500	50.5500	-1.016%	1,007	-9.179%
2018-05-25	51.1800	51.1800	51.0252	51.0690	-0.085%	455	-10.102%
2018-05-24	50.9800	51.1123	50.9800	51.1123	+0.291%	682	-10.178%
2018-05-23	50.9640	50.9640	50.9640	50.9640	-0.110%	103	-9.917%
2018-05-22	51.1446	51.1446	51.0200	51.0200	-0.235%	338	-10.016%
2018-05-21	51.1200	51.1400	51.1200	51.1400	+0.788%	1,382	-10.227%
2018-05-18	50.7800	50.7800	50.7400	50.7400	-0.571%	1,281	-9.519%
2018-05-17	51.0700	51.1400	50.8900	51.0312	-0.593%	3,608	-10.035%
2018-05-16	51.1900	51.3357	51.1100	51.3357	+0.334%	4,127	-10.569%
2018-05-15	51.1100	51.1702	51.0200	51.1648	-0.728%	6,896	-10.270%
2018-05-14	51.6200	51.6882	51.2400	51.5400	+0.585%	6,042	-10.924%
2018-05-11	51.2400	51.2400	51.2400	51.2400	+0.412%	200	-10.402%
2018-05-10	50.8900	51.1300	50.6992	51.0300	+0.730%	6,921	-10.033%
2018-05-09	50.6600	50.6600	50.6600	50.6600	+0.138%	198	-9.376%
2018-05-08	50.4900	50.6100	50.4600	50.5900	+0.020%	1,818	-9.251%
2018-05-07	50.7900	50.9058	50.5800	50.5800	-0.178%	1,740	-9.233%
2018-05-04	50.0400	50.7519	50.0400	50.6700	+0.813%	4,130	-9.394%
2018-05-03	49.8200	50.2612	49.8200	50.2612	+0.462%	1,622	-8.657%
2018-05-02	50.1800	50.1800	49.7300	50.0300	+0.623%	23,122	-8.235%
2018-05-01	49.7600	49.7800	49.7200	49.7200	-0.520%	6,797	-7.663%
2018-04-30	50.2600	50.4400	49.9550	49.9800	-0.935%	10,583	-8.143%
2018-04-26	50.5900	50.5900	50.2100	50.4517	+0.823%	1,117	-9.002%
2018-04-25	50.3000	50.3000	49.8400	50.0400	-0.458%	7,964	-8.253%
2018-04-24	50.4000	50.7500	49.9270	50.2700	-0.278%	5,358	-8.673%
2018-04-23	50.6800	50.6800	50.2300	50.4100	-0.826%	9,262	-8.927%
2018-04-20	51.2100	51.4800	50.7700	50.8300	-0.674%	9,697	-9.679%
2018-04-19	51.1260	51.1749	51.1260	51.1749	-2.319%	1,032	-10.288%
2018-04-17	52.0500	52.3900	52.0500	52.3900	+0.568%	21,820	-12.369%
2018-04-16	51.8700	52.0940	51.8300	52.0940	+0.085%	5,392	-11.871%
2018-04-13	52.0500	52.0500	52.0500	52.0500	-0.573%	212	-11.796%
2018-04-12	52.3500	52.3500	52.3500	52.3500	+0.307%	297	-12.302%
2018-04-11	51.8700	52.1900	51.8300	52.1900	+0.211%	4,235	-12.033%
2018-04-10	51.9700	52.1300	51.9400	52.0800	+0.989%	3,042	-11.847%
2018-04-09	51.5600	51.8800	51.5600	51.5700	+0.429%	2,801	-10.975%
2018-04-06	52.0600	52.1500	51.2000	51.3498	-1.383%	5,248	-10.594%
2018-04-05	52.1500	52.1900	51.9600	52.0700	+0.833%	7,741	-11.830%
2018-04-04	50.8400	51.6400	50.8400	51.6400	+0.019%	4,489	-11.096%
2018-04-03	51.7700	51.7700	51.5100	51.6300	+0.166%	3,019	-11.079%
2018-04-02	51.4600	51.5442	51.4200	51.5442	-1.895%	997	-10.931%
2018-03-29	52.3200	52.5400	52.1500	52.5400	+1.000%	2,917	-12.619%
2018-03-28	52.5100	52.5100	52.0200	52.0200	-0.573%	1,192	-11.745%
2018-03-27	53.2704	53.5800	52.3200	52.3200	-1.765%	7,020	-12.252%
2018-03-26	52.6400	53.2600	52.5700	53.2600	+2.482%	7,132	-13.800%
2018-03-23	53.1300	53.1600	51.9700	51.9700	-2.532%	6,937	-11.661%
2018-03-22	53.8100	53.9900	53.3200	53.3200	-2.003%	4,988	-13.897%
2018-03-21	54.5400	54.5400	54.1300	54.4100	+0.092%	5,300	-15.622%
2018-03-19	54.4000	54.4800	53.8866	54.3600	-0.821%	1,584	-15.545%
2018-03-16	54.8000	54.8100	54.8000	54.8100	-0.436%	655	-16.238%
2018-03-15	54.7900	55.1100	54.7900	55.0500	+0.273%	1,705	-16.603%
2018-03-14	55.3100	55.3200	54.9000	54.9000	-0.507%	3,754	-16.375%
2018-03-13	55.8900	55.8900	55.1800	55.1800	0.000%	964	-16.800%
2018-03-09	54.9500	55.1800	54.9000	55.1800	+1.118%	1,871	-16.800%
2018-03-08	54.4500	54.6300	54.4000	54.5700	+0.738%	16,636	-15.870%
2018-03-07	53.5700	54.1700	53.4100	54.1700	+0.520%	13,450	-15.248%
2018-03-06	53.8900	53.8900	53.8900	53.8900	+1.070%	406	-14.808%
2018-03-05	52.8000	53.3196	52.7500	53.3196	+0.869%	2,408	-13.897%
2018-03-02	51.9500	52.8600	51.4000	52.8600	+1.026%	12,286	-13.148%
2018-03-01	52.9800	52.9900	52.1500	52.3233	-1.980%	10,279	-12.257%
2018-02-28	53.4900	53.5300	53.2500	53.3800	-0.224%	2,803	-13.994%
2018-02-27	54.1000	54.1400	53.4500	53.5000	-1.109%	2,761	-14.187%
2018-02-26	53.6200	54.1000	53.5700	54.1000	+1.406%	2,482	-15.139%
2018-02-23	52.8700	53.3500	52.8700	53.3500	+1.387%	6,873	-13.946%
2018-02-22	52.9000	53.0609	52.6200	52.6200	-0.567%	2,180	-12.752%
2018-02-21	53.1100	53.2600	52.9200	52.9200	+0.341%	3,485	-13.246%
2018-02-20	52.5800	53.2600	52.5800	52.7400	-0.246%	2,711	-12.950%
2018-02-16	52.9300	53.0500	52.8700	52.8700	+0.323%	1,342	-13.164%
2018-02-15	52.2100	52.7000	52.2100	52.7000	+1.093%	1,101	-12.884%
2018-02-14	51.3000	52.1300	51.2600	52.1300	+1.677%	2,825	-11.932%
2018-02-13	51.0000	51.2700	50.9600	51.2700	+0.235%	5,668	-10.454%
2018-02-12	50.9800	51.1900	50.8500	51.1500	+0.768%	4,781	-10.244%
2018-02-09	50.5700	50.7600	49.2900	50.7600	+1.075%	12,953	-9.555%
2018-02-08	51.2000	51.2400	50.2201	50.2201	-2.105%	8,332	-8.582%
2018-02-07	51.5200	52.1500	50.9700	51.3000	-1.103%	16,899	-10.507%
2018-02-06	50.9200	51.8720	50.8500	51.8720	+1.174%	8,482	-11.494%
2018-02-05	52.5900	53.0400	51.2300	51.2700	-3.827%	29,730	-10.454%
2018-02-02	53.3100	53.3100	53.3100	53.3100	-0.726%	296	-13.881%
2018-02-01	53.4000	53.7700	53.4000	53.7000	-0.331%	10,249	-14.507%
2018-01-31	53.7800	53.9800	53.7800	53.8786	+0.333%	2,257	-14.790%
2018-01-30	54.0200	54.1600	53.6200	53.7000	-1.014%	10,081	-14.507%
2018-01-29	53.6200	54.2500	53.6200	54.2500	+0.117%	9,644	-15.373%
2018-01-26	54.1866	54.1866	54.1866	54.1866	+0.513%	267	-15.274%
2018-01-25	54.3600	54.4000	53.9100	53.9100	-0.937%	7,188	-14.840%
2018-01-24	54.8900	54.8900	54.4200	54.4200	-1.249%	5,085	-15.638%
2018-01-23	55.0100	55.1700	55.0100	55.1081	+0.352%	1,793	-16.691%
2018-01-22	54.7500	54.9150	54.6600	54.9150	-0.318%	30,086	-16.398%
2018-01-19	54.9700	55.0900	54.8900	55.0900	+0.383%	37,154	-16.664%
2018-01-18	55.1900	55.1900	54.8500	54.8800	-0.598%	5,244	-16.345%
2018-01-17	54.9000	55.2100	54.9000	55.2100	+1.368%	738	-16.845%
2018-01-16	54.9700	55.0000	54.4300	54.4650	-0.101%	6,308	-15.707%
2018-01-12	53.8700	54.5200	53.8600	54.5200	+1.188%	6,692	-15.792%
2018-01-11	53.7100	53.9850	53.7000	53.8800	+0.113%	4,166	-14.792%
2018-01-10	53.9400	53.9900	53.6700	53.8194	-1.176%	9,303	-14.696%
2018-01-09	54.2700	54.4800	54.1000	54.4600	+0.424%	6,955	-15.700%
2018-01-08	54.1200	54.4400	54.0400	54.2300	-0.037%	7,142	-15.342%
2018-01-05	54.2600	54.3711	54.2100	54.2500	+0.303%	6,155	-15.373%
2018-01-04	53.9600	54.0862	53.8800	54.0862	+0.663%	1,522	-15.117%
2018-01-03	53.3000	53.7300	53.2197	53.7300	+2.931%	5,814	-14.554%
2017-12-29	52.5200	52.5200	52.2000	52.2000	-0.019%	4,024	-12.050%
2017-12-28	52.2700	52.2700	52.2100	52.2100	+0.288%	583	-12.067%
2017-12-27	51.9500	52.2300	51.9400	52.0600	+0.106%	3,715	-11.813%
2017-12-26	52.1800	52.1800	51.9100	52.0048	-0.735%	3,402	-11.720%
2017-12-22	52.3800	52.4935	52.3500	52.3900	+0.031%	2,586	-12.369%
2017-12-21	52.2800	52.4400	52.2700	52.3739	-0.923%	2,105	-12.342%
2017-12-20	52.7500	52.9343	52.7500	52.8618	+0.421%	1,281	-13.151%
2017-12-19	52.7400	52.7400	52.5700	52.6400	-0.212%	3,001	-12.785%
2017-12-18	52.4300	52.8200	52.4300	52.7516	+1.212%	4,592	-12.969%
2017-12-15	52.0300	52.2533	52.0000	52.1200	+0.233%	4,558	-11.915%
2017-12-14	52.0500	52.0500	51.9263	51.9988	-0.002%	760	-11.710%
2017-12-13	52.0500	52.1700	51.9813	52.0000	+0.619%	2,051	-11.712%
2017-12-12	51.7800	51.8000	51.6600	51.6800	+0.019%	2,946	-11.165%
2017-12-11	51.5000	51.6700	51.3700	51.6700	+1.096%	3,942	-11.148%
2017-12-08	51.1600	51.3000	51.0600	51.1100	+0.361%	2,618	-10.174%
2017-12-07	50.6300	50.9700	50.2200	50.9260	+0.525%	5,439	-9.850%
2017-12-06	50.7700	50.7700	50.1300	50.6600	-1.064%	5,053	-9.376%
2017-12-05	51.4400	51.4400	51.0900	51.2050	-0.282%	3,239	-10.341%
2017-12-04	52.0400	52.0400	51.3000	51.3500	-1.060%	46,038	-10.594%
2017-12-01	51.9800	51.9800	51.4858	51.9000	-0.575%	2,018	-11.541%
2017-11-30	52.1900	52.3500	52.1900	52.2000	-0.287%	4,412	-12.050%
2017-11-29	53.0100	53.0100	52.3300	52.3500	-1.638%	7,014	-12.302%
2017-11-28	53.2400	53.6200	53.2218	53.2218	+0.116%	2,907	-13.738%
2017-11-27	53.5300	53.7400	53.1500	53.1600	-1.366%	6,426	-13.638%
2017-11-24	53.8100	53.8960	53.8100	53.8960	+0.652%	1,340	-14.817%
2017-11-22	53.6100	53.7300	53.5470	53.5470	+0.181%	3,638	-14.262%
2017-11-21	53.2200	53.5800	53.2200	53.4500	+1.635%	4,998	-14.107%
2017-11-20	52.3600	52.6399	52.3200	52.5900	+0.863%	3,806	-12.702%
2017-11-17	51.9700	52.1400	51.9700	52.1400	-0.157%	682	-11.949%
2017-11-16	52.0300	52.2220	51.9700	52.2220	+1.225%	2,206	-12.087%
2017-11-15	51.4400	51.6100	51.3500	51.5900	-0.578%	1,976	-11.010%
2017-11-14	51.9400	52.0400	51.8900	51.8900	-0.403%	2,329	-11.524%
2017-11-13	52.0400	52.1040	51.9600	52.1000	-0.544%	3,084	-11.881%
2017-11-10	52.2500	52.4000	52.2500	52.3850	0.000%	1,452	-12.360%
2017-11-09	52.5700	52.6300	52.1500	52.3850	-0.955%	7,669	-12.360%
2017-11-08	52.5200	52.9200	52.5200	52.8900	+1.419%	7,170	-13.197%
2017-11-07	52.7900	52.7900	52.1500	52.1500	-0.534%	2,039	-11.965%
2017-11-06	52.4299	52.4300	52.4299	52.4300	+1.002%	433	-12.436%
2017-11-03	51.5000	51.9100	51.4100	51.9100	+0.760%	4,552	-11.558%