Dark

FSCT
ForeScout Technologies, Inc. Common Stock
stock NASDAQ

Inactive

Aug 14, 2020

28.99USD0.000%(0.00)1,561,079

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
2020-08-14	28.9800	29.0000	28.9800	28.9900	0.000%	1,561,079	0.000%
2020-08-13	28.9900	29.0000	28.9800	28.9900	-0.034%	2,021,823	0.000%
2020-08-12	29.0000	29.0100	28.9900	29.0000	+0.034%	2,933,719	-0.034%
2020-08-11	28.9900	29.0000	28.9700	28.9900	+0.035%	1,581,977	0.000%
2020-08-10	28.9700	29.0000	28.9700	28.9800	+0.017%	972,069	+0.035%
2020-08-07	28.9700	28.9800	28.9700	28.9750	-0.017%	352,368	+0.052%
2020-08-06	28.9700	28.9800	28.9700	28.9800	0.000%	573,189	+0.035%
2020-08-05	28.9700	28.9800	28.9700	28.9800	0.000%	1,008,285	+0.035%
2020-08-04	28.9700	28.9900	28.9600	28.9800	+0.035%	459,189	+0.035%
2020-08-03	28.9700	28.9850	28.9700	28.9700	-0.069%	849,806	+0.069%
2020-07-31	28.9600	28.9900	28.9500	28.9900	+0.138%	1,569,514	0.000%
2020-07-30	28.9500	28.9600	28.9400	28.9500	0.000%	660,770	+0.138%
2020-07-29	28.9400	28.9700	28.9400	28.9500	+0.035%	899,530	+0.138%
2020-07-28	28.9800	28.9800	28.9400	28.9400	-0.035%	1,822,614	+0.173%
2020-07-27	28.9400	28.9500	28.9400	28.9500	+0.035%	1,312,965	+0.138%
2020-07-24	28.9400	28.9500	28.9400	28.9400	-0.035%	793,878	+0.173%
2020-07-23	28.9200	28.9600	28.9200	28.9500	+0.104%	891,276	+0.138%
2020-07-22	28.9300	28.9500	28.9200	28.9200	0.000%	2,167,744	+0.242%
2020-07-21	28.9200	28.9500	28.9200	28.9200	0.000%	3,230,349	+0.242%
2020-07-20	28.9100	28.9300	28.9100	28.9200	+0.069%	875,337	+0.242%
2020-07-17	28.9000	28.9200	28.9000	28.9000	0.000%	1,275,194	+0.311%
2020-07-16	28.8900	28.9000	28.8850	28.9000	+0.069%	2,651,176	+0.311%
2020-07-15	28.8400	28.9600	28.7600	28.8800	+15.382%	15,462,384	+0.381%
2020-07-14	24.9500	25.1490	24.6000	25.0300	+0.562%	827,147	+15.821%
2020-07-13	24.8900	25.0125	24.6887	24.8900	+0.403%	1,340,628	+16.472%
2020-07-10	25.0100	25.0400	24.0800	24.7900	-0.241%	1,700,725	+16.942%
2020-07-09	23.7600	25.1000	23.4400	24.8500	+1.470%	2,876,291	+16.660%
2020-07-08	25.0000	25.1000	24.0550	24.4900	+4.124%	2,003,691	+18.375%
2020-07-07	23.6800	23.9350	23.1900	23.5200	-1.590%	834,079	+23.257%
2020-07-06	21.8100	24.0600	21.6100	23.9000	+10.802%	2,203,422	+21.297%
2020-07-02	21.3300	21.9400	21.1700	21.5700	+2.082%	1,083,789	+34.400%
2020-07-01	21.1600	21.8200	21.0700	21.1300	-0.330%	576,016	+37.198%
2020-06-30	21.6800	22.3600	21.0150	21.2000	-2.529%	1,433,051	+36.745%
2020-06-29	21.8600	21.8600	21.3500	21.7500	-0.412%	762,356	+33.287%
2020-06-26	21.4600	21.9000	21.3900	21.8400	+1.581%	1,203,794	+32.738%
2020-06-25	21.7400	21.8000	21.2300	21.5000	-1.421%	815,040	+34.837%
2020-06-24	21.8600	21.9300	21.4000	21.8100	-0.819%	594,100	+32.921%
2020-06-23	22.0400	22.2900	21.9100	21.9900	-0.182%	645,289	+31.833%
2020-06-22	21.8000	22.0400	21.7600	22.0300	+1.544%	744,695	+31.593%
2020-06-19	22.1200	22.3900	21.6900	21.6950	-1.117%	1,585,865	+33.625%
2020-06-18	22.1100	22.4000	21.6500	21.9400	-1.438%	1,107,720	+32.133%
2020-06-17	22.2700	22.5100	21.9950	22.2600	+0.542%	587,830	+30.234%
2020-06-16	22.5000	22.5920	21.8700	22.1400	-0.450%	1,513,263	+30.939%
2020-06-15	22.2000	22.4700	21.7900	22.2400	-0.980%	765,060	+30.351%
2020-06-12	22.5100	23.0506	21.9300	22.4600	+0.944%	2,698,869	+29.074%
2020-06-11	22.2100	22.8350	22.1750	22.2500	-2.069%	995,877	+30.292%
2020-06-10	22.9400	23.2200	22.4600	22.7200	-0.612%	767,993	+27.597%
2020-06-09	22.7200	23.0300	22.3300	22.8600	+0.044%	1,383,172	+26.815%
2020-06-08	23.1000	23.4000	22.5900	22.8500	-1.082%	1,136,916	+26.871%
2020-06-05	24.3400	25.0200	21.5200	23.1000	-4.821%	6,112,243	+25.498%
2020-06-04	24.2500	24.7400	24.0600	24.2700	-0.410%	854,594	+19.448%
2020-06-03	23.5900	24.4400	23.5300	24.3700	+2.914%	1,390,627	+18.958%
2020-06-02	23.7200	24.1499	23.5000	23.6800	+0.212%	814,815	+22.424%
2020-06-01	23.6000	23.8800	23.0400	23.6300	+0.170%	1,711,150	+22.683%
2020-05-29	24.1300	24.6000	23.5350	23.5900	-3.714%	2,445,576	+22.891%
2020-05-28	24.8600	24.9900	24.3850	24.5000	-0.970%	1,779,993	+18.327%
2020-05-27	24.3500	24.7400	23.9600	24.7400	+0.980%	2,672,142	+17.179%
2020-05-26	23.1700	24.5500	22.9800	24.5000	+4.701%	5,720,846	+18.327%
2020-05-22	20.3400	23.9700	19.7200	23.4000	+15.214%	15,182,200	+23.889%
2020-05-21	19.5400	20.5000	19.5400	20.3100	+2.369%	3,226,329	+42.738%
2020-05-20	18.3300	19.8957	18.1000	19.8400	-5.208%	16,394,427	+46.119%
2020-05-19	22.7000	22.8300	20.9200	20.9300	-7.266%	7,348,802	+38.509%
2020-05-18	23.8000	24.7000	22.0100	22.5700	-23.543%	17,236,455	+28.445%
2020-05-15	29.9000	31.1500	29.0800	29.5200	-1.238%	3,220,274	-1.795%
2020-05-14	30.0500	30.8500	28.9200	29.8900	-0.895%	3,281,201	-3.011%
2020-05-13	30.5000	31.0000	29.9600	30.1600	-1.115%	3,292,136	-3.879%
2020-05-12	31.1000	31.4500	29.8500	30.5000	-4.955%	6,798,312	-4.951%
2020-05-11	32.1500	32.2500	32.0700	32.0900	-0.403%	2,138,555	-9.660%
2020-05-08	32.2000	32.2500	32.1400	32.2200	+0.062%	1,583,398	-10.025%
2020-05-07	32.2000	32.2600	32.0900	32.2000	+0.312%	947,040	-9.969%
2020-05-06	31.9000	32.4300	31.6500	32.1000	+0.564%	1,879,995	-9.688%
2020-05-05	31.9800	32.0000	31.7300	31.9200	+0.472%	1,635,476	-9.179%
2020-05-04	31.7100	32.0200	31.6000	31.7700	-0.470%	2,425,408	-8.750%
2020-05-01	31.5100	32.2000	31.4300	31.9200	+0.504%	3,653,102	-9.179%
2020-04-30	32.0500	32.2800	31.2700	31.7600	-1.090%	7,479,227	-8.722%
2020-04-29	32.0900	32.3000	31.9900	32.1100	+0.438%	3,035,157	-9.717%
2020-04-28	32.1000	32.1200	31.9200	31.9700	+0.063%	1,705,734	-9.321%
2020-04-27	32.0600	32.2000	31.9100	31.9500	+0.125%	2,028,542	-9.264%
2020-04-24	32.2300	32.2850	31.6550	31.9100	-0.747%	4,696,367	-9.151%
2020-04-23	32.5200	32.6800	31.6100	32.1500	-1.107%	7,579,191	-9.829%
2020-04-22	32.4900	32.6500	32.4100	32.5100	+0.495%	2,401,959	-10.827%
2020-04-21	32.4200	32.4700	32.1300	32.3500	-0.400%	3,630,217	-10.386%
2020-04-20	32.3500	32.6000	32.3100	32.4800	-0.184%	2,154,036	-10.745%
2020-04-17	32.3300	32.5500	32.2500	32.5400	+0.899%	3,501,498	-10.910%
2020-04-16	32.0000	32.2950	31.9800	32.2500	+0.561%	2,076,406	-10.109%
2020-04-15	31.7800	32.3000	31.7600	32.0700	+0.094%	2,596,899	-9.604%
2020-04-14	31.9100	32.0900	31.7000	32.0400	+0.913%	1,487,942	-9.519%
2020-04-13	31.9300	32.0400	31.6300	31.7500	-0.564%	1,422,149	-8.693%
2020-04-09	32.1000	32.1500	31.5100	31.9300	-0.188%	2,880,092	-9.208%
2020-04-08	32.0000	32.1100	31.9100	31.9900	+0.031%	1,261,954	-9.378%
2020-04-07	32.0400	32.1700	31.8700	31.9800	+0.598%	1,442,720	-9.350%
2020-04-06	31.8600	32.1300	31.5000	31.7900	+0.761%	1,785,662	-8.808%
2020-04-03	31.0100	31.6400	30.8000	31.5500	+1.122%	1,845,070	-8.114%
2020-04-02	30.3700	31.2300	30.3700	31.2000	+1.894%	906,872	-7.083%
2020-04-01	31.1100	31.1100	29.8400	30.6200	-3.071%	1,650,791	-5.323%
2020-03-31	31.1000	31.9150	30.8400	31.5900	+1.088%	2,341,179	-8.230%
2020-03-30	31.0700	31.4200	30.9000	31.2500	+0.096%	1,498,393	-7.232%
2020-03-27	30.7900	31.5400	29.9200	31.2200	+0.032%	947,657	-7.143%
2020-03-26	31.1600	31.8200	30.7900	31.2100	+1.298%	1,875,395	-7.113%
2020-03-25	30.2500	31.1600	29.5000	30.8100	+2.871%	3,419,897	-5.907%
2020-03-24	29.2900	30.5700	28.4000	29.9500	+5.088%	2,530,447	-3.205%
2020-03-23	27.8600	28.9900	27.1200	28.5000	+1.532%	1,530,326	+1.719%
2020-03-20	27.9300	28.8900	26.1700	28.0700	+1.924%	2,789,876	+3.278%
2020-03-19	23.3100	28.4394	22.1457	27.5400	+18.248%	2,487,395	+5.265%
2020-03-18	25.4900	26.4900	20.6600	23.2900	-8.810%	2,557,442	+24.474%
2020-03-17	26.3000	26.8400	22.8750	25.5400	-1.618%	2,505,495	+13.508%
2020-03-16	29.9500	29.9500	25.0800	25.9600	-16.635%	2,993,047	+11.672%
2020-03-13	30.2400	31.2300	29.6900	31.1400	+5.061%	2,803,043	-6.904%
2020-03-12	30.8500	31.1900	28.8750	29.6400	-5.455%	2,397,415	-2.193%
2020-03-11	31.6500	31.8000	31.2900	31.3500	-1.662%	3,092,303	-7.528%
2020-03-10	30.7200	31.9100	30.3600	31.8800	+4.490%	2,813,676	-9.065%
2020-03-09	31.7200	31.7200	30.4400	30.5100	-4.656%	2,327,235	-4.982%
2020-03-06	32.4000	32.5100	31.6500	32.0000	-1.417%	2,368,026	-9.406%
2020-03-05	32.6000	32.6300	32.4000	32.4600	-0.551%	2,684,003	-10.690%
2020-03-04	32.6200	32.7600	32.5000	32.6400	+0.493%	1,941,625	-11.183%
2020-03-03	32.6100	32.7000	32.4650	32.4800	-0.551%	1,909,606	-10.745%
2020-03-02	32.4800	32.6600	32.3500	32.6600	+0.369%	2,918,884	-11.237%
2020-02-28	32.3300	32.5800	32.0500	32.5400	+0.154%	3,247,896	-10.910%
2020-02-27	32.7600	32.8650	32.4800	32.4900	-0.915%	3,598,904	-10.773%
2020-02-26	32.8800	32.9100	32.7800	32.7900	-0.274%	1,468,714	-11.589%
2020-02-25	32.9000	32.9400	32.7800	32.8800	-0.091%	2,405,205	-11.831%
2020-02-24	32.9000	33.0100	32.8500	32.9100	-0.182%	1,674,867	-11.911%
2020-02-21	33.0200	33.0500	32.9500	32.9700	-0.212%	1,383,702	-12.072%
2020-02-20	33.0100	33.0800	33.0000	33.0400	-0.015%	861,876	-12.258%
2020-02-19	33.0000	33.0900	32.9900	33.0450	+0.091%	1,036,936	-12.271%
2020-02-18	32.9900	33.0300	32.9500	33.0150	+0.106%	2,196,303	-12.191%
2020-02-14	33.0500	33.1600	32.9800	32.9800	-0.453%	819,703	-12.098%
2020-02-13	33.0100	33.1500	32.9800	33.1300	+0.394%	1,344,660	-12.496%
2020-02-12	33.0200	33.0750	32.9800	33.0000	+0.061%	1,765,174	-12.152%
2020-02-11	33.2400	33.2800	32.9500	32.9800	-0.393%	4,187,043	-12.098%
2020-02-10	33.1800	33.2000	33.0000	33.1100	-0.271%	1,987,896	-12.443%
2020-02-07	33.1700	33.3500	33.1500	33.2000	-0.240%	3,367,243	-12.681%
2020-02-06	33.4500	33.6000	33.1700	33.2800	+18.942%	21,184,441	-12.891%
2020-02-05	28.4000	28.5350	27.5900	27.9800	-0.780%	571,732	+3.610%
2020-02-04	28.8800	29.3200	28.1700	28.2000	-1.053%	531,332	+2.801%
2020-02-03	28.5300	29.1000	27.9700	28.5000	-0.035%	919,553	+1.719%
2020-01-31	29.6900	29.7000	28.2800	28.5100	-3.910%	776,199	+1.684%
2020-01-30	29.3500	29.8600	29.0200	29.6700	-0.235%	559,976	-2.292%
2020-01-29	30.0100	30.2850	29.5700	29.7400	-0.535%	478,861	-2.522%
2020-01-28	28.9200	30.1750	28.7100	29.9000	+4.109%	1,294,742	-3.043%
2020-01-27	29.1100	29.6500	28.7100	28.7200	-4.235%	800,575	+0.940%
2020-01-24	31.4500	31.6400	29.9900	29.9900	-4.216%	951,599	-3.334%
2020-01-23	31.6300	32.5550	31.1200	31.3100	-1.510%	1,109,071	-7.410%
2020-01-22	32.1200	32.5469	31.6200	31.7900	-0.579%	991,702	-8.808%
2020-01-21	33.5800	34.1000	31.7800	31.9750	-5.245%	953,134	-9.335%
2020-01-17	33.7200	34.1500	33.1000	33.7450	+0.611%	1,159,932	-14.091%
2020-01-16	34.1200	34.2000	33.3500	33.5400	-0.297%	678,065	-13.566%
2020-01-15	32.8500	34.7000	32.8200	33.6400	+2.218%	1,043,968	-13.823%
2020-01-14	33.4100	33.7150	32.7800	32.9100	-0.784%	744,566	-11.911%
2020-01-13	32.6700	33.7500	32.3000	33.1700	+1.889%	1,733,609	-12.602%
2020-01-10	32.8300	33.0300	32.2400	32.5550	-0.489%	651,332	-10.951%
2020-01-09	32.2300	32.7800	32.1400	32.7150	+2.910%	1,488,239	-11.386%
2020-01-08	31.1700	32.0900	31.1300	31.7900	-0.811%	748,271	-8.808%
2020-01-07	32.9100	33.1800	31.9300	32.0500	-2.450%	426,728	-9.548%
2020-01-06	32.2400	33.6000	30.0000	32.8550	+1.155%	884,771	-11.764%
2020-01-03	32.3700	33.0250	32.1900	32.4800	-1.635%	384,296	-10.745%
2020-01-02	33.0800	33.4300	32.6500	33.0200	+0.671%	349,382	-12.205%
2019-12-31	32.4500	33.1100	32.4500	32.8000	+0.336%	387,426	-11.616%
2019-12-30	32.7900	32.8600	32.1550	32.6900	-0.759%	380,433	-11.318%
2019-12-27	32.8700	33.2900	32.5500	32.9400	+0.642%	251,501	-11.991%
2019-12-26	33.2400	33.4400	32.6100	32.7300	-1.058%	335,832	-11.427%
2019-12-24	32.6900	33.2100	32.6750	33.0800	+1.472%	271,449	-12.364%
2019-12-23	33.7900	33.9700	32.5300	32.6000	-3.034%	380,257	-11.074%
2019-12-20	33.7500	34.1700	33.5100	33.6200	+0.209%	1,428,574	-13.772%
2019-12-19	33.9600	34.1600	33.0600	33.5500	-0.798%	371,976	-13.592%
2019-12-18	34.2800	34.8000	33.7700	33.8200	-1.700%	287,486	-14.281%
2019-12-17	34.9800	35.0000	34.1750	34.4050	-1.672%	279,886	-15.739%
2019-12-16	34.5700	35.4700	34.5200	34.9900	+1.274%	536,519	-17.148%
2019-12-13	34.0000	35.3500	33.9600	34.5500	+1.053%	414,214	-16.093%
2019-12-12	33.5400	34.3700	33.3300	34.1900	+1.968%	334,484	-15.209%
2019-12-11	33.5800	33.6650	32.8101	33.5300	-0.208%	742,371	-13.540%
2019-12-10	33.4400	34.0000	33.2300	33.6000	+1.296%	437,003	-13.720%
2019-12-09	33.6900	33.9600	32.8975	33.1700	-1.280%	551,749	-12.602%
2019-12-06	34.4200	34.7100	33.1700	33.6000	-1.869%	423,320	-13.720%
2019-12-05	34.5800	34.7400	34.1600	34.2400	-0.869%	267,585	-15.333%
2019-12-04	35.4800	35.9650	34.1600	34.5400	-2.512%	503,776	-16.068%
2019-12-03	34.4400	35.5000	34.0000	35.4300	+1.229%	442,428	-18.177%
2019-12-02	36.0100	36.1500	34.6500	35.0000	-2.316%	327,741	-17.171%
2019-11-29	36.1500	36.1500	35.5300	35.8300	-0.940%	166,496	-19.090%
2019-11-27	35.4400	36.3050	35.0900	36.1700	+2.697%	378,344	-19.851%
2019-11-26	35.6200	35.9400	34.7700	35.2200	-1.289%	540,581	-17.689%
2019-11-25	34.8100	35.7400	34.6700	35.6800	+3.032%	542,860	-18.750%
2019-11-22	34.9600	35.2500	34.4300	34.6300	-1.142%	564,001	-16.286%
2019-11-21	35.1800	35.4400	34.6100	35.0300	-1.240%	351,730	-17.242%
2019-11-20	35.0400	35.9300	34.7500	35.4700	+0.567%	506,490	-18.269%
2019-11-19	34.1800	35.9000	33.7200	35.2700	+4.103%	994,393	-17.806%
2019-11-18	33.7500	34.0700	33.0300	33.8800	-0.878%	742,316	-14.433%
2019-11-15	33.8500	34.3000	32.9000	34.1800	+1.969%	598,006	-15.184%
2019-11-14	33.7300	33.8900	33.1700	33.5200	-0.179%	415,295	-13.514%
2019-11-13	33.3900	33.9400	33.1400	33.5800	-0.119%	440,343	-13.669%
2019-11-12	32.9800	34.1600	32.9000	33.6200	+3.383%	1,064,781	-13.772%
2019-11-11	30.6600	33.7500	29.2700	32.5200	+5.005%	2,927,956	-10.855%
2019-11-08	30.0000	31.4500	29.2100	30.9700	+3.544%	508,637	-6.393%
2019-11-07	27.0000	30.1300	26.8300	29.9100	+1.596%	1,316,532	-3.076%
2019-11-06	29.6000	30.3900	29.3200	29.4400	-1.571%	512,396	-1.529%
2019-11-05	30.4300	30.7100	29.8400	29.9100	-1.385%	324,007	-3.076%
2019-11-04	30.9900	31.4700	30.3200	30.3300	-0.915%	519,356	-4.418%
2019-11-01	31.1400	31.1700	30.0800	30.6100	-0.488%	881,717	-5.292%
2019-10-31	31.7000	31.7200	30.6700	30.7600	-2.904%	634,633	-5.754%
2019-10-30	30.7200	31.9000	30.3100	31.6800	+3.971%	579,551	-8.491%
2019-10-29	30.4600	30.9400	30.2900	30.4700	+0.197%	439,677	-4.857%
2019-10-28	30.9700	31.2600	30.0100	30.4100	-0.588%	455,330	-4.670%
2019-10-25	30.1100	30.7450	28.8340	30.5900	+0.990%	560,087	-5.230%
2019-10-24	29.5900	30.5968	29.5600	30.2900	+2.470%	657,927	-4.292%
2019-10-23	28.6300	30.1400	28.5100	29.5600	+2.782%	732,226	-1.928%
2019-10-22	28.7100	29.5900	28.4500	28.7600	+0.209%	864,148	+0.800%
2019-10-21	27.3100	28.7550	26.6100	28.7000	+12.770%	1,906,508	+1.010%
2019-10-18	26.3100	26.3100	25.1600	25.4500	-2.826%	711,041	+13.910%
2019-10-17	26.1900	26.5200	25.9800	26.1900	+0.076%	509,335	+10.691%
2019-10-16	25.8000	26.5700	25.1347	26.1700	+0.134%	939,535	+10.776%
2019-10-15	25.8100	26.2900	24.9600	26.1350	+2.210%	604,422	+10.924%
2019-10-14	25.4000	26.5400	25.2100	25.5700	+0.511%	955,828	+13.375%
2019-10-11	24.8700	25.5400	23.9500	25.4400	+3.562%	2,552,452	+13.954%
2019-10-10	25.7900	28.3900	24.5100	24.5650	-37.334%	7,283,574	+18.013%
2019-10-09	39.8600	39.9500	38.9817	39.2000	-0.127%	243,474	-26.046%
2019-10-08	39.4900	40.0000	38.3900	39.2500	-1.431%	295,454	-26.140%
2019-10-07	39.1800	40.0600	39.1800	39.8200	-0.125%	494,253	-27.197%
2019-10-04	38.9900	39.9200	38.0200	39.8700	+2.625%	554,545	-27.289%
2019-10-03	37.8000	38.8800	37.0601	38.8500	+2.480%	426,509	-25.380%
2019-10-02	36.8200	37.9700	36.3500	37.9100	+1.554%	374,233	-23.529%
2019-10-01	38.2900	38.3300	37.0700	37.3300	-1.556%	388,176	-22.341%
2019-09-30	36.3500	38.1100	36.1500	37.9200	+4.262%	613,288	-23.550%
2019-09-27	37.9100	38.1100	36.0300	36.3700	-2.987%	380,299	-20.291%
2019-09-26	37.2300	37.5600	36.4800	37.4900	+0.563%	240,264	-22.673%
2019-09-25	36.2200	37.4500	35.5200	37.2800	+3.069%	254,376	-22.237%
2019-09-24	37.5400	37.9000	35.4100	36.1700	-3.392%	611,912	-19.851%
2019-09-23	37.3000	37.4700	36.5050	37.4400	+0.375%	249,708	-22.569%
2019-09-20	36.8200	37.7700	36.8030	37.3000	+1.276%	676,275	-22.279%
2019-09-19	36.7000	37.3700	36.4800	36.8300	+0.573%	270,487	-21.287%
2019-09-18	36.8200	37.0000	35.6200	36.6200	-0.191%	308,529	-20.836%
2019-09-17	36.9900	37.2500	36.3607	36.6900	-0.569%	332,106	-20.987%
2019-09-16	35.7500	36.9150	35.6800	36.9000	+1.151%	389,136	-21.436%
2019-09-13	35.7500	36.5500	35.2900	36.4800	+1.729%	520,215	-20.532%
2019-09-12	36.2400	36.2500	35.4250	35.8600	+0.056%	430,153	-19.158%
2019-09-11	35.3200	36.1800	34.8200	35.8400	+2.079%	424,820	-19.113%
2019-09-10	34.9200	35.8000	34.5100	35.1100	-0.341%	437,503	-17.431%
2019-09-09	36.9400	36.9600	34.7500	35.2300	-3.638%	593,409	-17.712%
2019-09-06	36.9400	37.2200	36.3200	36.5600	-0.218%	320,783	-20.706%
2019-09-05	36.3600	36.8600	35.2300	36.6400	+2.404%	398,453	-20.879%
2019-09-04	34.3500	35.8500	34.3500	35.7800	+2.404%	391,367	-18.977%
2019-09-03	35.3900	35.9300	34.6500	34.9400	-2.484%	357,588	-17.029%
2019-08-30	35.6400	36.2500	35.2905	35.8300	+0.901%	578,778	-19.090%
2019-08-29	34.1300	35.5500	33.9900	35.5100	+4.935%	510,510	-18.361%
2019-08-28	33.7900	33.9900	33.1700	33.8400	-0.295%	269,561	-14.332%
2019-08-27	35.5700	35.6000	33.8800	33.9400	-3.497%	252,686	-14.585%
2019-08-26	35.9700	36.0100	34.8600	35.1700	-0.930%	226,334	-17.572%
2019-08-23	36.4500	37.6200	35.3100	35.5000	-2.979%	245,204	-18.338%
2019-08-22	36.2500	36.8100	35.5800	36.5900	+0.938%	306,312	-20.771%
2019-08-21	35.3400	36.5300	35.0150	36.2500	+4.197%	257,525	-20.028%
2019-08-20	35.7300	35.7300	34.4600	34.7900	-2.522%	322,318	-16.671%
2019-08-19	36.4000	36.4000	35.6500	35.6900	-1.436%	258,615	-18.773%
2019-08-16	36.6200	36.9900	35.9300	36.2100	-0.631%	423,697	-19.939%
2019-08-15	35.6000	36.5650	35.2100	36.4400	+1.845%	305,059	-20.445%
2019-08-14	36.5000	36.5000	35.3400	35.7800	-3.376%	276,694	-18.977%
2019-08-13	36.7500	37.7500	36.5700	37.0300	+0.488%	498,563	-21.712%
2019-08-12	36.2300	37.1400	35.5900	36.8500	+0.821%	389,564	-21.330%
2019-08-09	36.1300	37.0500	34.5800	36.5500	+0.055%	1,293,572	-20.684%
2019-08-08	37.5000	38.4900	35.9950	36.5300	+7.346%	1,534,297	-20.641%
2019-08-07	33.0100	34.1400	32.7100	34.0300	+1.431%	669,880	-14.810%
2019-08-06	33.9500	34.2600	33.2400	33.5500	+0.060%	661,667	-13.592%
2019-08-05	34.7700	34.8500	33.0800	33.5300	-6.497%	659,926	-13.540%
2019-08-02	36.7200	36.7200	35.2800	35.8600	-2.607%	420,892	-19.158%
2019-08-01	37.6400	38.1500	36.7500	36.8200	-1.445%	505,585	-21.266%
2019-07-31	38.7100	38.7100	36.9000	37.3600	-3.037%	418,614	-22.404%
2019-07-30	38.0600	38.6300	38.0600	38.5300	+0.469%	499,090	-24.760%
2019-07-29	38.9200	39.1200	37.3100	38.3500	-0.956%	395,003	-24.407%
2019-07-26	38.6200	38.9950	38.6200	38.7200	+1.176%	298,206	-25.129%
2019-07-25	39.4500	39.6400	38.1900	38.2700	-3.553%	837,705	-24.249%
2019-07-24	38.5900	39.6900	38.2001	39.6800	+2.718%	263,521	-26.941%
2019-07-23	38.8800	38.8800	38.0800	38.6300	+0.208%	327,071	-24.955%
2019-07-22	38.5200	39.0800	38.3600	38.5500	+0.286%	427,642	-24.799%
2019-07-19	38.6800	39.3900	38.2878	38.4400	+0.418%	457,596	-24.584%
2019-07-18	38.1200	38.4000	37.6500	38.2800	+0.552%	255,172	-24.269%
2019-07-17	37.8900	38.4200	37.6300	38.0700	+0.184%	300,612	-23.851%
2019-07-16	38.0000	38.0100	37.2025	38.0000	+0.026%	387,346	-23.711%
2019-07-15	38.2600	38.2600	37.4050	37.9900	-0.550%	514,557	-23.690%
2019-07-12	38.5600	38.5600	37.9125	38.2000	-0.026%	341,674	-24.110%
2019-07-11	37.8500	38.4700	37.6200	38.2100	+1.622%	508,758	-24.130%
2019-07-10	36.5500	37.7700	36.5500	37.6000	+3.014%	622,737	-22.899%
2019-07-09	35.5900	36.5200	35.5050	36.5000	+2.557%	484,182	-20.575%
2019-07-08	35.9100	36.2450	35.1550	35.5900	-0.781%	543,989	-18.545%
2019-07-05	36.1200	36.1300	34.9700	35.8700	-0.802%	289,005	-19.180%
2019-07-03	35.2000	36.1800	35.1100	36.1600	+3.196%	381,256	-19.829%
2019-07-02	34.4100	35.1700	34.1531	35.0400	+1.831%	432,092	-17.266%
2019-07-01	34.0300	34.8200	33.3000	34.4100	+1.624%	505,570	-15.751%
2019-06-28	33.4500	33.9900	32.8700	33.8600	+2.019%	1,900,611	-14.383%
2019-06-27	32.0300	33.2800	32.0300	33.1900	+4.503%	312,105	-12.654%
2019-06-26	33.0900	33.5800	31.6400	31.7600	-3.758%	356,719	-8.722%
2019-06-25	32.7500	33.6900	32.5000	33.0000	+1.072%	484,053	-12.152%
2019-06-24	34.5300	34.6316	32.4200	32.6500	-4.977%	452,295	-11.210%
2019-06-21	34.1100	34.5000	33.5400	34.3600	+0.292%	1,071,021	-15.629%
2019-06-20	34.8000	34.9000	34.1250	34.2600	+0.765%	354,614	-15.382%
2019-06-19	33.4100	34.0700	33.1200	34.0000	+2.102%	483,053	-14.735%
2019-06-18	33.1500	33.6600	32.7100	33.3000	+2.304%	332,189	-12.943%
2019-06-17	32.2300	33.2900	32.2100	32.5500	+0.743%	384,913	-10.937%
2019-06-14	32.6400	32.9400	32.1800	32.3100	-1.102%	253,868	-10.275%
2019-06-13	32.2900	32.9100	31.9500	32.6700	+1.302%	375,889	-11.264%
2019-06-12	31.7500	32.5400	31.7500	32.2500	+0.561%	460,137	-10.109%
2019-06-11	32.9700	32.9700	31.3000	32.0700	-1.049%	513,045	-9.604%
2019-06-10	32.3600	33.3400	32.2000	32.4100	+0.934%	507,206	-10.552%
2019-06-07	31.9000	32.2700	31.2500	32.1100	+1.743%	597,602	-9.717%
2019-06-06	31.4100	31.6700	30.6300	31.5600	0.000%	278,133	-8.143%
2019-06-05	31.9700	32.1700	30.8300	31.5600	0.000%	386,244	-8.143%
2019-06-04	30.7800	31.6000	29.8700	31.5600	+4.400%	526,123	-8.143%
2019-06-03	32.0300	32.1550	30.0500	30.2300	-5.884%	550,277	-4.102%
2019-05-31	31.9800	32.4000	31.6200	32.1200	-1.593%	229,895	-9.745%
2019-05-30	32.8400	33.0900	32.2200	32.6400	+0.338%	177,234	-11.183%
2019-05-29	32.9600	32.9600	32.2900	32.5300	-1.870%	456,891	-10.882%
2019-05-28	33.5200	33.9200	32.7500	33.1500	+0.030%	501,450	-12.549%
2019-05-24	32.1500	33.3100	32.1500	33.1400	+3.304%	450,173	-12.523%
2019-05-23	32.5400	32.7420	31.6800	32.0800	-3.490%	266,144	-9.632%
2019-05-22	33.5300	34.1835	33.1200	33.2400	-1.336%	179,395	-12.786%
2019-05-21	33.7800	34.6000	33.5900	33.6900	+0.778%	282,867	-13.951%
2019-05-20	33.5200	33.9900	32.7500	33.4300	-1.734%	477,934	-13.281%
2019-05-17	35.3200	35.7200	33.9000	34.0200	-4.519%	422,290	-14.785%
2019-05-16	34.9000	35.8800	34.1600	35.6300	+2.385%	560,652	-18.636%
2019-05-15	34.9800	36.0000	34.7200	34.8000	-2.247%	607,618	-16.695%
2019-05-14	35.2800	36.2900	34.4900	35.6000	+1.598%	808,861	-18.567%
2019-05-13	35.0400	37.1600	34.5900	35.0400	-3.418%	1,456,921	-17.266%
2019-05-10	37.5600	38.2592	36.0000	36.2800	-16.212%	2,906,786	-20.094%
2019-05-09	41.6500	43.4700	40.4289	43.3000	+2.582%	934,311	-33.048%
2019-05-08	43.0400	43.4700	41.9200	42.2100	-2.156%	399,802	-31.320%
2019-05-07	42.5800	43.2800	42.3200	43.1400	-0.185%	485,603	-32.800%
2019-05-06	41.9500	43.6950	41.9500	43.2200	-0.185%	682,388	-32.925%
2019-05-03	42.2000	43.5700	41.7900	43.3000	+3.539%	1,442,512	-33.048%
2019-05-02	42.0500	42.0500	40.7500	41.8200	+1.505%	395,850	-30.679%
2019-05-01	42.0500	42.1400	41.1600	41.2000	-1.998%	592,297	-29.636%
2019-04-30	41.8400	42.5755	41.1900	42.0400	+0.598%	523,522	-31.042%
2019-04-29	41.2900	42.0700	41.2900	41.7900	+1.358%	358,616	-30.629%
2019-04-26	40.5600	42.0400	40.1000	41.2300	+1.377%	637,951	-29.687%
2019-04-25	40.1400	40.9300	39.7000	40.6700	+1.573%	370,589	-28.719%
2019-04-24	39.7500	40.4300	39.3400	40.0400	+1.035%	288,094	-27.597%
2019-04-23	38.9600	40.0400	38.5600	39.6300	+2.403%	390,538	-26.848%
2019-04-22	37.8100	38.9800	37.7000	38.7000	+1.495%	555,481	-25.090%
2019-04-18	37.7900	38.3500	36.7700	38.1300	+0.263%	922,254	-23.971%
2019-04-17	40.0300	40.4300	37.8800	38.0300	-4.062%	745,385	-23.771%
2019-04-16	40.0800	40.5700	38.8900	39.6400	-0.252%	1,233,353	-26.867%
2019-04-15	40.9000	41.2700	39.2300	39.7400	-2.765%	597,850	-27.051%
2019-04-12	41.7200	41.9650	40.6000	40.8700	-1.423%	625,300	-29.068%
2019-04-11	41.5600	41.8500	40.6800	41.4600	+0.048%	596,170	-30.077%
2019-04-10	41.2700	41.8823	41.0900	41.4400	+0.778%	430,383	-30.043%
2019-04-09	41.2700	41.6500	41.0000	41.1200	-0.796%	392,360	-29.499%
2019-04-08	41.6400	41.6600	40.7014	41.4500	-0.504%	313,681	-30.060%
2019-04-05	40.4300	42.1050	40.3600	41.6600	+3.042%	1,078,490	-30.413%
2019-04-04	43.4200	43.5236	39.9000	40.4300	-7.122%	695,597	-28.296%
2019-04-03	43.2600	44.0600	43.2400	43.5300	+1.469%	397,396	-33.402%
2019-04-02	42.0300	43.0550	41.5377	42.9000	+2.094%	791,744	-32.424%
2019-04-01	42.4500	42.8400	41.4410	42.0200	+0.262%	517,907	-31.009%
2019-03-29	42.0200	42.5000	41.6300	41.9100	+0.167%	395,849	-30.828%
2019-03-28	42.2300	42.8200	41.7500	41.8400	-0.900%	400,098	-30.712%
2019-03-27	44.5200	44.6900	41.3800	42.2200	-5.060%	449,797	-31.336%
2019-03-26	44.2800	45.0400	44.0850	44.4700	+1.391%	316,076	-34.810%
2019-03-25	43.6500	44.2000	42.8201	43.8600	+0.297%	323,341	-33.903%
2019-03-22	46.0200	46.0400	43.6800	43.7300	-5.734%	345,733	-33.707%
2019-03-21	45.0700	46.4300	44.8000	46.3900	+2.565%	259,199	-37.508%
2019-03-20	44.6300	45.7700	44.0700	45.2300	+1.390%	547,206	-35.905%
2019-03-19	44.3700	45.2500	43.9163	44.6100	+0.654%	486,628	-35.015%
2019-03-18	44.2300	44.8000	43.6700	44.3200	+0.226%	325,693	-34.589%
2019-03-15	44.1700	44.8800	43.7150	44.2200	+0.569%	1,051,081	-34.441%
2019-03-14	43.5500	44.6971	43.5500	43.9700	-0.272%	646,010	-34.069%
2019-03-13	43.0300	44.5400	42.8300	44.0900	+2.798%	910,674	-34.248%
2019-03-12	42.3500	43.1500	41.7800	42.8900	+0.657%	486,417	-32.408%
2019-03-11	42.9500	43.5000	42.1510	42.6100	0.000%	620,726	-31.964%
2019-03-08	41.7400	43.0000	41.6900	42.6100	+0.661%	445,514	-31.964%
2019-03-07	41.7500	42.5000	40.8800	42.3300	+0.930%	691,725	-31.514%
2019-03-06	41.9100	42.3550	41.4325	41.9400	-0.214%	619,732	-30.877%
2019-03-05	43.5000	43.5000	41.9400	42.0300	-2.142%	747,614	-31.025%
2019-03-04	43.2400	43.9900	41.6950	42.9500	-0.717%	889,714	-32.503%
2019-03-01	41.5400	43.5900	41.1514	43.2600	+4.141%	1,018,931	-32.987%
2019-02-28	41.1100	41.5907	40.3500	41.5400	+0.072%	1,363,545	-30.212%