Dark

FWDI
Forward Industries, Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:59 PM EDT

4.24USD-2.194%(-0.09)738,105

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:26:30 AM EDT

4.41USD+1.848%(+0.08)5,172

After-hours

Aug 10, 2026 4:47:30 PM EDT

4.40USD+3.896%(+0.16)3,114

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	4.3200	4.3900	4.1800	4.2400	-2.079%	738,105	0.000%
2026-08-07	4.2600	4.3600	4.1800	4.3300	+4.087%	519,884	-2.079%
2026-08-06	4.2200	4.3100	4.1400	4.1600	-1.655%	459,161	+1.923%
2026-08-05	4.1200	4.3200	4.0800	4.2300	+0.237%	532,999	+0.236%
2026-08-04	4.1100	4.2400	4.1000	4.2200	+3.941%	928,774	+0.474%
2026-08-03	4.0500	4.1000	3.8600	4.0600	+0.495%	802,227	+4.433%
2026-07-31	4.1100	4.1600	3.9100	4.0400	-1.703%	856,678	+4.950%
2026-07-30	3.9200	4.1800	3.8900	4.1100	+8.158%	771,518	+3.163%
2026-07-29	4.0200	4.0700	3.7700	3.8000	-5.237%	1,159,469	+11.579%
2026-07-28	3.8600	4.0200	3.8400	4.0100	-1.956%	913,518	+5.736%
2026-07-27	3.9500	4.2400	3.9400	4.0900	+5.412%	799,758	+3.667%
2026-07-24	4.1200	4.1200	3.8800	3.8800	-8.920%	782,389	+9.278%
2026-07-23	4.2400	4.4000	4.1000	4.2600	-1.389%	803,337	-0.469%
2026-07-22	4.2200	4.4700	4.2200	4.3200	+0.465%	693,642	-1.852%
2026-07-21	4.3100	4.4700	4.1800	4.3000	+3.365%	1,141,581	-1.395%
2026-07-20	4.1600	4.2500	3.9000	4.1600	+3.741%	1,025,775	+1.923%
2026-07-17	4.0700	4.1600	3.9500	4.0100	-5.425%	1,165,202	+5.736%
2026-07-16	4.2000	4.2400	4.1400	4.2400	-1.166%	757,107	0.000%
2026-07-15	4.6200	4.6700	4.2200	4.2900	-5.298%	704,257	-1.166%
2026-07-14	4.1400	4.5900	4.1200	4.5300	+10.219%	1,105,560	-6.402%
2026-07-13	4.1400	4.1800	4.0200	4.1100	-4.196%	780,270	+3.163%
2026-07-10	4.1400	4.4000	4.1400	4.2900	+4.634%	1,102,654	-1.166%
2026-07-09	4.1600	4.1900	4.0400	4.1000	+0.244%	854,273	+3.415%
2026-07-08	4.2300	4.2300	4.0000	4.0900	-5.104%	1,317,058	+3.667%
2026-07-07	4.8000	4.8000	4.2600	4.3100	-10.581%	1,462,482	-1.624%
2026-07-06	4.7400	4.9300	4.6100	4.8200	+0.626%	1,217,318	-12.033%
2026-07-02	4.9400	5.2200	4.7700	4.7900	+2.350%	2,246,045	-11.482%
2026-07-01	4.4700	5.0500	4.4700	4.6800	+11.164%	3,053,786	-9.402%
2026-06-30	4.2200	4.3000	4.1400	4.2100	-1.405%	898,070	+0.713%
2026-06-29	3.9600	4.2700	3.9600	4.2700	+4.146%	1,413,839	-0.703%
2026-06-26	3.5100	4.1000	3.5100	4.1000	+16.147%	10,226,935	+3.415%
2026-06-25	3.7700	3.7700	3.5000	3.5300	-3.552%	1,113,821	+20.113%
2026-06-24	4.1300	4.1300	3.6400	3.6600	-11.165%	1,531,309	+15.847%
2026-06-23	4.1100	4.2800	4.0500	4.1200	-3.286%	1,521,532	+2.913%
2026-06-22	4.6100	4.6800	4.1700	4.2600	-2.961%	1,421,810	-0.469%
2026-06-18	4.7600	4.7700	4.3100	4.3900	-4.772%	1,486,281	-3.417%
2026-06-17	4.7800	4.9700	4.5800	4.6100	-4.555%	1,416,292	-8.026%
2026-06-16	4.8000	5.2500	4.8000	4.8300	+0.207%	1,420,684	-12.215%
2026-06-15	4.5500	4.9800	4.5500	4.8200	+12.354%	1,003,723	-12.033%
2026-06-12	4.2000	4.5900	4.1900	4.2900	+0.941%	1,191,428	-1.166%
2026-06-11	3.9800	4.2800	3.8600	4.2500	+10.677%	702,868	-0.235%
2026-06-10	3.9700	4.1600	3.8400	3.8400	-5.185%	964,313	+10.417%
2026-06-09	4.1800	4.2100	3.8400	4.0500	-2.410%	898,504	+4.691%
2026-06-08	3.8000	4.1600	3.8000	4.1500	+12.772%	1,367,194	+2.169%
2026-06-05	3.8900	3.8900	3.6200	3.6800	-7.071%	919,405	+15.217%
2026-06-04	4.1400	4.2000	3.9600	3.9600	-6.161%	774,339	+7.071%
2026-06-03	4.5100	4.5100	4.2000	4.2200	-5.804%	864,073	+0.474%
2026-06-02	4.6400	4.6400	4.4200	4.4800	-3.863%	1,151,903	-5.357%
2026-06-01	4.6100	4.8500	4.5500	4.6600	-0.851%	870,422	-9.013%
2026-05-29	4.5500	4.7600	4.4700	4.7000	+3.297%	1,297,492	-9.787%
2026-05-28	4.4500	4.6700	4.3600	4.5500	+0.887%	921,466	-6.813%
2026-05-27	4.6700	4.7700	4.4700	4.5100	-4.246%	802,429	-5.987%
2026-05-26	4.7500	5.0400	4.6800	4.7100	+2.614%	1,635,950	-9.979%
2026-05-22	4.7800	4.8200	4.5700	4.5900	-3.368%	700,084	-7.625%
2026-05-21	4.4800	4.7900	4.4600	4.7500	+6.982%	890,283	-10.737%
2026-05-20	4.2300	4.4500	4.1600	4.4400	+9.091%	1,056,805	-4.505%
2026-05-19	4.2800	4.2800	4.0500	4.0700	-4.235%	768,179	+4.177%
2026-05-18	4.4200	4.4900	4.1500	4.2500	-5.345%	964,479	-0.235%
2026-05-15	4.8700	4.8700	4.3900	4.4900	-11.788%	1,178,171	-5.568%
2026-05-14	4.6100	5.1100	4.5700	5.0900	+9.462%	1,881,579	-16.699%
2026-05-13	4.7000	4.7400	4.5900	4.6500	-0.641%	1,226,657	-8.817%
2026-05-12	4.8200	4.9300	4.5500	4.6800	-5.263%	1,114,427	-9.402%
2026-05-11	4.9000	5.1100	4.8600	4.9400	+2.917%	1,730,138	-14.170%
2026-05-08	4.7500	4.8800	4.6600	4.8000	+3.004%	1,217,932	-11.667%
2026-05-07	4.9700	4.9700	4.5700	4.6600	-6.237%	1,089,116	-9.013%
2026-05-06	4.8400	4.9900	4.8200	4.9700	+4.852%	911,696	-14.688%
2026-05-05	4.5800	4.7600	4.4700	4.7400	+5.568%	745,975	-10.549%
2026-05-04	4.4900	4.6700	4.4700	4.4900	+1.814%	647,363	-5.568%
2026-05-01	4.6600	4.6700	4.3800	4.4100	-4.338%	635,852	-3.855%
2026-04-30	4.2600	4.6200	4.2400	4.6100	+8.726%	788,371	-8.026%
2026-04-29	4.2800	4.2800	4.1400	4.2400	-1.395%	692,550	0.000%
2026-04-28	4.5100	4.5100	4.2600	4.3000	-3.371%	602,068	-1.395%
2026-04-27	4.6500	4.7000	4.4500	4.4500	-3.471%	754,767	-4.719%
2026-04-24	4.7200	4.7400	4.5000	4.6100	-0.860%	627,612	-8.026%
2026-04-23	4.8700	4.8700	4.5900	4.6500	-5.295%	705,991	-8.817%
2026-04-22	4.9300	5.0400	4.8800	4.9100	+4.915%	804,862	-13.646%
2026-04-21	4.8600	5.0100	4.6600	4.6800	-3.704%	602,035	-9.402%
2026-04-20	4.7800	4.8900	4.7200	4.8600	-1.220%	574,252	-12.757%
2026-04-17	4.8600	5.0400	4.8000	4.9200	+3.361%	1,068,231	-13.821%
2026-04-16	4.6100	4.7700	4.5300	4.7600	+3.930%	908,172	-10.924%
2026-04-15	4.5900	4.6300	4.5300	4.5800	+0.659%	539,184	-7.424%
2026-04-14	4.7500	4.8300	4.5100	4.5500	-1.728%	813,761	-6.813%
2026-04-13	4.4600	4.6500	4.4100	4.6300	+2.661%	759,834	-8.423%
2026-04-10	4.5900	4.6100	4.4900	4.5100	-1.528%	705,399	-5.987%
2026-04-09	4.4300	4.6600	4.3500	4.5800	+2.004%	561,907	-7.424%
2026-04-08	4.5700	4.6800	4.4100	4.4900	+5.152%	605,795	-5.568%
2026-04-07	4.3200	4.3200	4.1100	4.2700	-2.733%	638,318	-0.703%
2026-04-06	4.3600	4.5700	4.3600	4.3900	+2.093%	552,358	-3.417%
2026-04-02	4.1300	4.3600	4.1300	4.3000	-2.935%	615,770	-1.395%
2026-04-01	4.5200	4.5500	4.3900	4.4300	+0.224%	601,920	-4.289%
2026-03-31	4.4900	4.4900	4.2500	4.4201	+2.555%	702,571	-4.075%
2026-03-30	4.3500	4.4800	4.2400	4.3100	+0.233%	677,456	-1.624%
2026-03-27	4.3900	4.5100	4.2700	4.3000	-5.077%	981,605	-1.395%
2026-03-26	4.7200	4.8000	4.5300	4.5300	-6.790%	875,601	-6.402%
2026-03-25	4.8500	5.1000	4.8400	4.8600	+1.887%	1,842,094	-12.757%
2026-03-24	4.8600	4.9500	4.6700	4.7700	-2.254%	798,441	-11.111%
2026-03-23	4.6600	4.9100	4.6500	4.8800	+4.497%	934,474	-13.115%
2026-03-20	4.9700	4.9700	4.5900	4.6700	-5.657%	1,157,873	-9.208%
2026-03-19	5.1100	5.1100	4.8500	4.9500	-0.602%	763,842	-14.343%
2026-03-18	5.2700	5.2700	4.9700	4.9800	-10.108%	1,235,839	-14.859%
2026-03-17	5.1600	5.7500	5.1300	5.5400	+6.538%	1,310,300	-23.466%
2026-03-16	5.1800	5.4100	5.1500	5.2000	+10.403%	1,172,459	-18.462%
2026-03-13	5.1100	5.1300	4.6900	4.7100	+0.641%	974,958	-9.979%
2026-03-12	5.0000	5.0000	4.6700	4.6800	-6.773%	898,043	-9.402%
2026-03-11	5.0100	5.2300	4.8600	5.0200	-1.569%	1,262,346	-15.538%
2026-03-10	5.1600	5.3300	5.0500	5.1000	+1.594%	729,634	-16.863%
2026-03-09	4.8100	5.0300	4.8100	5.0200	+4.149%	818,183	-15.538%
2026-03-06	4.8100	4.8600	4.6600	4.8200	-1.833%	918,831	-12.033%
2026-03-05	5.0200	5.1100	4.8000	4.9100	-4.102%	925,457	-13.646%
2026-03-04	4.6200	5.2600	4.6200	5.1200	+17.162%	1,461,371	-17.188%
2026-03-03	4.2400	4.4900	4.2000	4.3700	-2.673%	735,717	-2.975%
2026-03-02	4.2400	4.7400	4.2400	4.4900	+5.896%	1,343,266	-5.568%
2026-02-27	4.4500	4.4500	4.2350	4.2400	-6.195%	589,839	0.000%
2026-02-26	4.5000	4.5500	4.4100	4.5200	-1.525%	864,430	-6.195%
2026-02-25	4.3900	4.6800	4.3900	4.5900	+10.602%	174,072	-7.625%
2026-02-24	4.1300	4.1800	4.0300	4.1500	+0.973%	1,319,064	+2.169%
2026-02-23	4.4500	4.5100	4.0900	4.1100	-9.272%	693,678	+3.163%
2026-02-20	4.6500	4.6700	4.5100	4.5300	+0.443%	476,259	-6.402%
2026-02-19	4.5500	4.5500	4.3900	4.5100	-0.661%	515,937	-5.987%
2026-02-18	4.7600	4.7900	4.5100	4.5400	-4.622%	509,015	-6.608%
2026-02-17	4.8100	4.8900	4.7000	4.7600	-1.449%	594,515	-10.924%
2026-02-13	4.8300	5.0100	4.7600	4.8300	-0.207%	891,032	-12.215%
2026-02-12	4.9600	5.1100	4.7600	4.8400	-1.826%	869,789	-12.397%
2026-02-11	5.0100	5.0100	4.7600	4.9300	-1.597%	734,476	-13.996%
2026-02-10	5.3300	5.3300	5.0100	5.0100	-8.242%	676,743	-15.369%
2026-02-09	5.1100	5.4700	5.1100	5.4600	+4.598%	564,675	-22.344%
2026-02-06	5.0300	5.3200	4.9100	5.2200	+14.223%	1,549,335	-18.774%
2026-02-05	4.9900	5.0700	4.5300	4.5700	-10.568%	1,759,551	-7.221%
2026-02-04	5.5700	5.6300	4.9800	5.1100	-9.717%	1,316,642	-17.025%
2026-02-03	5.9000	5.9100	5.4800	5.6600	-1.565%	1,564,367	-25.088%
2026-02-02	6.0300	6.1000	5.7400	5.7500	-11.265%	1,493,179	-26.261%
2026-01-30	6.4300	6.6800	6.3700	6.4800	-2.262%	1,016,494	-34.568%
2026-01-29	6.8200	6.8400	6.3900	6.6300	-4.878%	955,501	-36.048%
2026-01-28	7.1100	7.3800	6.9600	6.9700	-1.414%	552,411	-39.168%
2026-01-27	7.1800	7.1800	6.9500	7.0700	-0.842%	710,368	-40.028%
2026-01-26	7.4300	7.4300	7.1100	7.1300	-8.707%	587,859	-40.533%
2026-01-23	7.7100	8.0000	7.5100	7.8100	+1.297%	504,767	-45.711%
2026-01-22	7.8200	7.8500	7.6300	7.7100	+0.916%	518,251	-45.006%
2026-01-21	7.2800	7.6900	7.0900	7.6400	+5.234%	1,015,804	-44.503%
2026-01-20	8.2200	8.2200	7.2550	7.2600	-15.483%	928,865	-41.598%
2026-01-16	8.1600	8.6500	8.0100	8.5900	+3.744%	647,508	-50.640%
2026-01-15	8.6700	8.6700	8.2500	8.2800	-5.263%	486,634	-48.792%
2026-01-14	8.2800	8.7800	8.1200	8.7400	+5.683%	822,928	-51.487%
2026-01-13	7.6200	8.3600	7.5600	8.2700	+10.120%	1,095,522	-48.730%
2026-01-12	7.4100	7.7200	7.3300	7.5100	+2.596%	561,677	-43.542%
2026-01-09	7.5400	7.7000	7.3000	7.3200	-4.687%	601,719	-42.077%
2026-01-08	7.5500	7.7300	7.3000	7.6800	+0.787%	885,746	-44.792%
2026-01-07	7.6400	7.7100	7.4900	7.6200	-1.295%	628,671	-44.357%
2026-01-06	7.8600	7.9600	7.5100	7.7200	+0.130%	962,403	-45.078%
2026-01-05	7.7400	7.7900	7.4900	7.7100	+5.907%	627,548	-45.006%
2026-01-02	6.6900	7.3200	6.6900	7.2800	+10.303%	1,036,945	-41.758%
2025-12-31	6.5900	6.7200	6.5100	6.6000	+0.457%	518,546	-35.758%
2025-12-30	6.6400	6.9100	6.5700	6.5700	+0.305%	842,928	-35.464%
2025-12-29	7.0500	7.1900	6.5300	6.5500	-7.224%	813,445	-35.267%
2025-12-26	6.9500	7.0900	6.7500	7.0600	+2.023%	467,700	-39.943%
2025-12-24	6.6100	6.9700	6.5700	6.9200	+2.976%	623,964	-38.728%
2025-12-23	6.8600	6.9500	6.7200	6.7200	-3.309%	466,646	-36.905%
2025-12-22	7.2600	7.2700	6.9500	6.9500	-1.697%	887,261	-38.993%
2025-12-19	7.0100	7.2700	6.9300	7.0700	+2.762%	4,949,980	-40.028%
2025-12-18	7.1300	7.5500	6.8700	6.8800	-0.865%	1,056,596	-38.372%
2025-12-17	7.3200	7.3700	6.8100	6.9400	-2.665%	1,321,257	-38.905%
2025-12-16	7.3000	7.5100	7.0300	7.1300	+0.140%	936,284	-40.533%
2025-12-15	7.5100	7.5100	7.1200	7.1200	-6.069%	771,404	-40.449%
2025-12-12	7.8200	8.0500	7.3200	7.5800	+0.132%	735,076	-44.063%
2025-12-11	7.5900	7.6400	7.4000	7.5700	-2.196%	1,267,117	-43.989%
2025-12-10	7.8000	7.8000	7.3900	7.7400	-5.379%	1,366,223	-45.220%
2025-12-09	8.1300	8.5300	8.0300	8.1800	+2.378%	1,273,778	-48.166%
2025-12-08	8.3200	8.4100	7.9100	7.9900	-2.203%	721,199	-46.934%
2025-12-05	8.7900	8.8800	8.1600	8.1700	-5.220%	931,506	-48.103%
2025-12-04	8.2100	8.6700	8.1500	8.6200	+1.412%	1,065,916	-50.812%
2025-12-03	8.4000	8.5300	7.9100	8.5000	+2.781%	2,031,842	-50.118%
2025-12-02	7.9500	8.4500	7.9100	8.2700	+5.350%	900,934	-48.730%
2025-12-01	8.2900	8.5200	7.8400	7.8500	-11.897%	622,839	-45.987%
2025-11-28	8.9400	9.2800	8.8800	8.9100	+4.211%	588,641	-52.413%
2025-11-26	8.6000	8.7400	8.3900	8.5500	+1.786%	592,093	-50.409%
2025-11-25	8.3700	8.5600	8.1200	8.4000	-1.869%	441,044	-49.524%
2025-11-24	8.3000	8.6600	7.9700	8.5600	+4.774%	381,010	-50.467%
2025-11-21	7.8800	8.2200	7.5800	8.1700	+1.870%	809,429	-48.103%
2025-11-20	8.8500	8.9300	7.9400	8.0200	-3.373%	502,489	-47.132%
2025-11-19	8.5700	8.5800	8.1000	8.3000	-2.353%	383,676	-48.916%
2025-11-18	8.5300	8.9500	8.2500	8.5000	-0.585%	1,159,986	-50.118%
2025-11-17	8.4100	8.5500	8.4000	8.5500	-67.528%	508,153	-50.409%
2019-03-22	26.3000	26.3300	26.2600	26.3300	-3.571%	1,600	-83.897%
2019-03-21	27.3050	27.3050	27.3050	27.3050	-0.492%	2	-84.472%
2019-03-20	27.4400	27.4400	27.4400	27.4400	-0.399%	300	-84.548%
2019-03-19	27.5500	27.5500	27.5500	27.5500	+0.291%	2	-84.610%
2019-03-18	27.4700	27.4700	27.4700	27.4700	+0.292%	2	-84.565%
2019-03-15	27.2100	27.3900	27.2100	27.3900	+1.332%	147	-84.520%
2019-03-14	26.8340	27.0300	26.8340	27.0300	-0.166%	1,002	-84.314%
2019-03-13	27.0750	27.0750	27.0750	27.0750	+0.334%	0	-84.340%
2019-03-12	26.9850	26.9850	26.9850	26.9850	-0.130%	0	-84.288%
2019-03-11	27.0200	27.0200	27.0200	27.0200	+2.718%	2	-84.308%
2019-03-08	26.1760	26.3050	26.1760	26.3050	-0.698%	920	-83.881%
2019-03-07	26.4500	26.4900	26.4500	26.4900	-2.016%	2,477	-83.994%
2019-03-06	27.0350	27.0350	27.0350	27.0350	-1.343%	30	-84.317%
2019-03-05	27.4031	27.4031	27.4031	27.4031	+0.565%	0	-84.527%
2019-03-04	27.2491	27.2491	27.2491	27.2491	-0.533%	2	-84.440%
2019-03-01	27.1801	27.3950	27.1801	27.3950	+0.201%	2,590	-84.523%
2019-02-28	27.3400	27.3400	27.3400	27.3400	-0.816%	2	-84.492%
2019-02-27	27.5586	27.6030	27.4300	27.5650	-0.613%	1,374	-84.618%
2019-02-26	27.5288	27.7350	27.5288	27.7350	-0.500%	540	-84.712%
2019-02-25	27.8744	27.8744	27.8744	27.8744	+1.343%	140	-84.789%
2019-02-22	27.3131	27.5050	27.3131	27.5050	+1.289%	563	-84.585%
2019-02-21	26.9905	27.1550	26.9905	27.1550	0.000%	192	-84.386%
2019-02-20	27.0500	27.1550	27.0000	27.1550	+0.333%	1,540	-84.386%
2019-02-19	27.0650	27.0650	27.0650	27.0650	+0.501%	0	-84.334%
2019-02-15	26.7401	26.9300	26.7401	26.9300	+0.112%	1,670	-84.255%
2019-02-14	26.9000	26.9000	26.9000	26.9000	+0.093%	82	-84.238%
2019-02-13	26.8750	26.8750	26.8750	26.8750	+0.168%	0	-84.223%
2019-02-12	26.7515	26.8300	26.7515	26.8300	+1.188%	399	-84.197%
2019-02-11	26.3277	26.5150	26.3277	26.5150	+0.057%	1,013	-84.009%
2019-02-08	26.3998	26.5000	26.3998	26.5000	+0.303%	410	-84.000%
2019-02-07	26.1022	26.4200	26.1022	26.4200	-2.347%	683	-83.952%
2019-02-06	27.1118	27.1118	27.0550	27.0550	-0.102%	750	-84.328%
2019-02-05	26.8500	27.0826	26.8500	27.0826	+1.338%	200	-84.344%
2019-02-04	26.7250	26.7250	26.7250	26.7250	-0.280%	0	-84.135%
2019-02-01	26.6400	26.8000	26.6400	26.8000	+0.281%	800	-84.179%
2019-01-31	26.7250	26.7250	26.7250	26.7250	+1.206%	0	-84.135%
2019-01-30	26.4066	26.4066	26.4066	26.4066	+1.369%	55	-83.943%
2019-01-29	26.0500	26.0500	26.0500	26.0500	-0.129%	176	-83.724%
2019-01-28	26.0837	26.0837	26.0837	26.0837	-0.615%	0	-83.745%
2019-01-25	26.1857	26.2450	26.1857	26.2450	+2.180%	347	-83.845%
2019-01-24	25.5309	25.6850	25.5309	25.6850	+1.602%	231	-83.492%
2019-01-23	25.2800	25.2800	25.2800	25.2800	+0.040%	2	-83.228%
2019-01-22	25.1690	25.2700	25.1400	25.2700	-2.263%	470	-83.221%
2019-01-18	25.8550	25.8550	25.8157	25.8550	+1.791%	380	-83.601%
2019-01-17	25.3139	25.4000	25.3139	25.4000	+0.158%	216	-83.307%
2019-01-16	25.3600	25.3600	25.3600	25.3600	+1.076%	1	-83.281%
2019-01-15	25.0900	25.0900	25.0900	25.0900	-0.437%	32	-83.101%
2019-01-14	24.8600	25.2000	24.7800	25.2000	-0.670%	502	-83.175%
2019-01-11	25.3700	25.3700	25.3700	25.3700	+0.217%	0	-83.287%
2019-01-10	25.0101	25.3150	25.0101	25.3150	-0.406%	1,616	-83.251%
2019-01-09	25.4800	25.4800	25.4181	25.4181	+2.410%	250	-83.319%
2019-01-08	24.6088	24.8200	24.6088	24.8200	+0.469%	500	-82.917%
2019-01-07	24.7041	24.7041	24.7041	24.7041	+1.329%	2	-82.837%
2019-01-04	24.3800	24.3800	24.3800	24.3800	+4.523%	101	-82.609%
2019-01-03	23.2357	23.3250	23.2357	23.3250	-1.018%	353	-81.822%
2019-01-02	23.4236	23.7100	23.4236	23.5650	+0.064%	711	-82.007%
2018-12-31	23.1487	23.5500	23.1487	23.5500	+0.943%	2,974	-81.996%
2018-12-28	23.3447	23.4900	23.2100	23.3300	+0.474%	4,083	-81.826%
2018-12-27	22.8900	23.2200	22.8900	23.2200	-2.560%	2,000	-81.740%
2018-12-26	23.0900	23.8300	23.0900	23.8300	+3.540%	2,928	-82.207%
2018-12-24	23.0153	23.0153	23.0153	23.0153	-1.497%	6	-81.577%
2018-12-21	23.6850	23.6850	23.3650	23.3650	-1.534%	177	-81.853%
2018-12-20	23.9350	23.9350	23.7291	23.7291	-1.108%	100	-82.132%
2018-12-19	24.4301	24.4500	23.9950	23.9950	-1.579%	218	-82.330%
2018-12-18	24.3900	24.4900	24.3658	24.3800	+0.123%	1,010	-82.609%
2018-12-17	24.2945	24.3500	24.2945	24.3500	-1.795%	227	-82.587%
2018-12-14	24.8102	24.8102	24.7950	24.7950	-1.333%	198	-82.900%
2018-12-13	25.1300	25.1300	25.1300	25.1300	+0.339%	432	-83.128%
2018-12-12	24.9500	25.0450	24.9500	25.0450	+1.602%	670	-83.070%
2018-12-11	24.6500	24.6500	24.6500	24.6500	-0.061%	88	-82.799%
2018-12-10	24.4400	24.6650	24.4400	24.6650	-2.138%	408	-82.810%
2018-12-07	25.2038	25.2038	25.2038	25.2038	+0.015%	243	-83.177%
2018-12-06	25.1500	25.2000	24.9460	25.2000	-5.441%	5,336	-83.175%
2018-12-03	26.6500	26.6500	26.6499	26.6500	+3.378%	584	-84.090%
2018-11-30	25.5301	25.7792	25.5301	25.7792	-1.456%	477	-83.553%
2018-11-29	26.1600	26.1600	26.1600	26.1600	+0.732%	260	-83.792%
2018-11-28	25.4500	25.9700	25.4500	25.9700	+1.051%	871	-83.673%
2018-11-27	25.7300	26.0470	25.6900	25.7000	+0.450%	3,396	-83.502%
2018-11-26	26.2100	26.2100	25.5849	25.5849	-1.559%	4,386	-83.428%
2018-11-21	25.7125	26.0100	25.7117	25.9900	+1.962%	6,174	-83.686%
2018-11-20	25.4899	25.4899	25.4899	25.4899	-1.392%	645	-83.366%
2018-11-19	25.9400	25.9400	25.8498	25.8498	-2.325%	283	-83.598%
2018-11-16	26.4650	26.4650	26.4650	26.4650	-0.039%	203	-83.979%
2018-11-15	26.3750	26.4755	26.3600	26.4753	+3.214%	3,395	-83.985%
2018-11-14	25.6510	25.6510	25.6510	25.6510	-0.968%	154	-83.470%
2018-11-13	25.9016	25.9016	25.9016	25.9016	-0.323%	150	-83.630%
2018-11-12	25.6821	25.9855	25.6821	25.9855	-2.445%	627	-83.683%
2018-11-08	26.6254	26.6367	26.6200	26.6367	-0.683%	1,740	-84.082%
2018-11-07	26.8200	26.8200	26.8200	26.8200	-0.168%	1,210	-84.191%
2018-11-06	26.8650	26.8650	26.8650	26.8650	+1.120%	400	-84.217%
2018-11-05	26.5674	26.5674	26.5674	26.5674	-0.308%	1,220	-84.041%
2018-11-02	26.6495	26.6495	26.6495	26.6495	+0.526%	700	-84.090%
2018-11-01	26.4335	26.6200	26.4335	26.5100	+2.102%	1,231	-84.006%
2018-10-31	25.9750	25.9927	25.9000	25.9643	+1.225%	2,728	-83.670%
2018-10-30	25.5500	25.6500	25.5499	25.6500	+1.303%	4,105	-83.470%
2018-10-29	25.7000	25.7000	25.3201	25.3201	-1.061%	924	-83.254%
2018-10-26	25.7500	25.7500	25.5915	25.5915	+0.754%	935	-83.432%
2018-10-25	25.7500	25.7500	25.4001	25.4001	-0.529%	1,400	-83.307%
2018-10-24	25.6100	25.6100	25.5353	25.5353	-3.343%	2,950	-83.396%
2018-10-23	25.7600	26.4185	25.7600	26.4185	-1.375%	1,785	-83.951%
2018-10-22	26.7868	26.7868	26.7868	26.7868	-0.716%	142	-84.171%
2018-10-19	26.9799	26.9799	26.9799	26.9799	-0.074%	624	-84.285%
2018-10-18	27.4300	27.4300	27.0000	27.0000	-0.589%	516	-84.296%
2018-10-15	27.0573	27.1600	27.0573	27.1600	+1.206%	2,882	-84.389%
2018-10-12	26.7113	26.8363	26.7113	26.8363	-0.717%	722	-84.201%
2018-10-10	27.0300	27.0300	27.0300	27.0300	-2.623%	439	-84.314%
2018-10-05	27.7580	27.7580	27.7580	27.7580	-1.401%	336	-84.725%
2018-10-04	28.2100	28.2100	28.1516	28.1524	-1.873%	1,824	-84.939%
2018-10-03	28.6900	28.6900	28.6899	28.6899	+0.455%	551	-85.221%
2018-09-27	28.5600	28.5600	28.5600	28.5600	-0.863%	547	-85.154%
2018-09-26	28.7955	28.8085	28.7955	28.8085	+1.221%	499	-85.282%
2018-09-24	28.4864	28.4864	28.4610	28.4610	-0.823%	915	-85.102%
2018-09-21	28.6973	28.6973	28.6973	28.6973	+1.944%	602	-85.225%
2018-09-19	28.1800	28.2300	28.1500	28.1500	+1.623%	609	-84.938%
2018-09-17	27.7004	27.7004	27.7004	27.7004	+0.001%	368	-84.693%
2018-09-13	27.7100	27.7100	27.6542	27.7000	+1.689%	2,661	-84.693%
2018-09-10	27.2400	27.2400	27.2400	27.2400	-0.420%	1,203	-84.435%
2018-09-07	27.3700	27.3700	27.3550	27.3550	-1.422%	2,061	-84.500%
2018-09-05	27.7400	27.7496	27.7400	27.7496	-2.307%	905	-84.721%
2018-08-31	28.4050	28.4050	28.4050	28.4050	-0.030%	190	-85.073%
2018-08-30	28.3450	28.4136	28.3450	28.4136	-1.785%	858	-85.078%
2018-08-28	29.3500	29.3500	28.9100	28.9300	+1.367%	1,000	-85.344%
2018-08-24	28.7100	28.7100	28.5400	28.5400	+0.263%	374	-85.144%
2018-08-23	28.4650	28.4650	28.4650	28.4650	-1.068%	111	-85.105%
2018-08-22	28.6606	28.8100	28.4237	28.7724	+2.735%	2,872	-85.264%
2018-08-16	28.2500	28.2500	28.0064	28.0064	+0.562%	3,931	-84.861%
2018-08-15	28.1800	28.1800	27.8000	27.8500	-2.519%	916	-84.776%
2018-08-13	28.5698	28.5698	28.5698	28.5698	-1.515%	350	-85.159%
2018-08-10	29.0099	29.0100	29.0093	29.0093	-2.059%	753	-85.384%
2018-08-09	29.5401	29.6200	29.5401	29.6193	-0.594%	2,464	-85.685%
2018-08-08	29.8499	29.8500	29.7962	29.7962	-0.483%	2,834	-85.770%
2018-08-07	29.9407	29.9407	29.9407	29.9407	-0.297%	112	-85.839%
2018-08-03	30.0300	30.0300	30.0300	30.0300	+0.401%	580	-85.881%
2018-08-02	29.9100	29.9100	29.8466	29.9100	-3.578%	4,710	-85.824%
2018-07-26	31.0199	31.0200	31.0194	31.0200	+0.032%	1,555	-86.331%
2018-07-25	31.0101	31.0200	31.0100	31.0100	+1.672%	476	-86.327%
2018-07-23	29.4400	30.5100	29.2000	30.5000	-0.231%	3,316	-86.098%
2018-07-19	30.5700	30.5706	30.5700	30.5706	+0.462%	481	-86.130%
2018-07-16	30.4301	30.4301	30.4301	30.4301	-0.653%	240	-86.066%
2018-07-13	30.6718	30.6718	30.6300	30.6300	-0.229%	402	-86.157%
2018-07-12	30.7003	30.7003	30.7003	30.7003	+0.814%	117	-86.189%
2018-07-11	30.4700	30.4700	30.4522	30.4523	+0.370%	7,001	-86.077%
2018-07-05	30.3400	30.3400	30.3400	30.3400	+0.697%	190	-86.025%
2018-06-28	30.1300	30.1300	30.1300	30.1300	-1.825%	770	-85.928%
2018-06-25	30.6900	30.6900	30.6900	30.6900	-1.698%	105	-86.184%
2018-06-22	31.2400	31.2549	31.2200	31.2200	+0.802%	1,172	-86.419%
2018-06-21	30.9000	30.9716	30.9000	30.9716	+0.721%	2,057	-86.310%
2018-06-19	30.7500	30.7500	30.7500	30.7500	-0.485%	219	-86.211%
2018-06-18	30.8750	31.0000	30.8700	30.9000	-1.811%	2,447	-86.278%
2018-06-14	31.4699	31.4699	31.4699	31.4699	+0.382%	440	-86.527%
2018-06-12	31.3510	31.3510	31.3500	31.3500	+0.096%	1,256	-86.475%
2018-06-11	31.3201	31.3201	31.3200	31.3200	+1.474%	2,001	-86.462%
2018-06-07	30.8010	30.8650	30.8010	30.8650	-1.074%	1,751	-86.263%
2018-06-06	31.2150	31.2150	31.2000	31.2000	-0.288%	660	-86.410%
2018-06-05	31.3600	31.3600	31.2300	31.2900	+1.328%	798	-86.449%
2018-05-31	30.8800	30.8800	30.8800	30.8800	-0.659%	1,336	-86.269%
2018-05-30	31.1600	31.1600	31.0850	31.0850	+1.419%	2,236	-86.360%
2018-05-29	30.8100	30.8100	30.6500	30.6500	-2.170%	2,622	-86.166%
2018-05-25	31.2600	31.3300	31.1910	31.3300	-1.150%	1,151	-86.467%
2018-05-21	31.6946	31.6946	31.6946	31.6946	+0.046%	863	-86.622%
2018-05-17	31.6801	31.7000	31.6800	31.6800	-0.343%	2,013	-86.616%
2018-05-16	31.7890	31.7890	31.7890	31.7890	-0.141%	127	-86.662%
2018-05-14	31.8600	31.8600	31.8339	31.8339	+0.343%	847	-86.681%
2018-05-11	31.7250	31.7250	31.7250	31.7250	-0.531%	122	-86.635%
2018-05-10	31.8300	31.8944	31.8300	31.8944	+0.900%	1,406	-86.706%
2018-05-09	31.6750	31.6750	31.6100	31.6100	+0.318%	1,142	-86.587%
2018-05-08	31.5099	31.5100	31.5097	31.5097	+0.767%	6,227	-86.544%
2018-05-03	31.2700	31.3700	31.2500	31.2700	-1.759%	7,500	-86.441%
2018-04-27	32.0200	32.0200	31.7916	31.8300	+0.095%	1,402	-86.679%
2018-04-23	31.8500	31.8500	31.7999	31.7999	-1.640%	2,744	-86.667%
2018-04-19	32.3300	32.3300	32.3300	32.3300	+1.729%	102	-86.885%
2018-04-17	31.7800	31.7806	31.7800	31.7806	+0.603%	630	-86.659%
2018-04-13	31.5900	31.5900	31.5900	31.5900	-0.941%	430	-86.578%
2018-04-12	31.6500	31.8900	31.6500	31.8900	+1.147%	1,238	-86.704%
2018-04-10	31.5284	31.5284	31.5284	31.5284	+0.629%	155	-86.552%
2018-04-06	31.5800	31.5800	31.2700	31.3313	-0.788%	1,957	-86.467%
2018-04-05	31.6200	31.6200	31.5800	31.5800	+1.461%	400	-86.574%
2018-04-04	31.0374	31.1253	31.0374	31.1253	+0.276%	269	-86.378%
2018-03-29	31.0397	31.0397	31.0397	31.0397	+0.844%	313	-86.340%
2018-03-28	30.8700	30.8700	30.7700	30.7800	-1.056%	507	-86.225%
2018-03-26	31.0350	31.1086	31.0250	31.1086	+0.140%	1,660	-86.370%
2018-03-23	31.0650	31.0650	31.0650	31.0650	-0.938%	199	-86.351%
2018-03-22	31.1900	31.3590	31.1900	31.3590	-1.387%	2,327	-86.479%
2018-03-21	31.8000	31.8000	31.8000	31.8000	+1.597%	190	-86.667%
2018-03-19	31.3000	31.3000	31.3000	31.3000	-1.912%	206	-86.454%
2018-03-12	31.9010	32.0400	31.9010	31.9100	+0.207%	3,956	-86.713%
2018-03-09	31.8890	31.9100	31.8440	31.8440	+0.865%	14,500	-86.685%
2018-03-08	31.5710	31.5710	31.5710	31.5710	+0.609%	208	-86.570%