Dark

GPIC
Gaming Partners International Corp.
stock NASDAQ

Inactive

May 1, 2019

13.75USD+0.073%(+0.01)7,078

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 HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-01	13.7500	13.7500	13.7400	13.7500	+0.073%	7,078	0.000%
2019-04-30	13.7500	13.7500	13.7400	13.7400	-0.073%	1,089	+0.073%
2019-04-29	13.7400	13.7500	13.7400	13.7500	+0.146%	18,742	0.000%
2019-04-26	13.7200	13.7300	13.7200	13.7300	+0.001%	76,104	+0.146%
2019-04-25	13.7200	13.7400	13.7200	13.7299	+0.072%	34,715	+0.146%
2019-04-24	13.7100	13.7300	13.7100	13.7200	+0.073%	119,373	+0.219%
2019-04-23	13.7100	13.7200	13.7100	13.7100	-0.073%	47,385	+0.292%
2019-04-22	13.6500	13.7300	13.6500	13.7200	+5.538%	53,146	+0.219%
2019-04-17	13.1500	13.2100	13.0000	13.0000	-0.307%	1,947	+5.769%
2019-04-12	13.0400	13.0400	13.0400	13.0400	+0.308%	122	+5.445%
2019-04-10	13.0000	13.0000	13.0000	13.0000	-1.664%	224	+5.769%
2019-04-09	13.2200	13.2200	13.2200	13.2200	+0.303%	149	+4.009%
2019-04-08	13.1500	13.1900	13.1500	13.1800	-0.076%	427	+4.325%
2019-04-05	13.1800	13.1900	13.1800	13.1900	-0.227%	360	+4.246%
2019-04-04	13.0300	13.2200	12.9850	13.2200	+1.303%	23,399	+4.009%
2019-04-03	13.0000	13.0500	12.9900	13.0500	+0.462%	13,482	+5.364%
2019-04-02	13.0000	13.0500	12.9300	12.9900	-0.536%	19,417	+5.851%
2019-04-01	13.1500	13.2300	12.1717	13.0600	+0.307%	13,550	+5.283%
2019-03-29	13.0200	13.2000	13.0200	13.0200	-0.306%	16,740	+5.607%
2019-03-28	13.0200	13.1800	13.0200	13.0600	-0.760%	13,048	+5.283%
2019-03-27	13.1600	13.1600	13.1600	13.1600	-0.679%	269	+4.483%
2019-03-26	13.1800	13.2500	13.1500	13.2500	+0.303%	1,755	+3.774%
2019-03-25	13.2100	13.2100	13.2100	13.2100	0.000%	164	+4.088%
2019-03-22	13.1300	13.2100	12.9900	13.2100	-0.677%	42,423	+4.088%
2019-03-21	13.3999	13.3999	13.3000	13.3000	-0.672%	2,422	+3.383%
2019-03-20	13.3900	13.3900	13.3900	13.3900	-0.075%	151	+2.689%
2019-03-19	13.3800	13.4000	13.1348	13.4000	+0.149%	2,841	+2.612%
2019-03-18	13.2908	13.3950	13.2700	13.3800	+0.829%	12,211	+2.765%
2019-03-15	13.3991	13.4000	13.2700	13.2700	-1.338%	6,580	+3.617%
2019-03-14	13.3400	13.4500	13.3400	13.4500	+1.128%	1,856	+2.230%
2019-03-13	13.2300	13.3000	13.2300	13.3000	+0.377%	5,802	+3.383%
2019-03-12	13.2200	13.2968	13.2000	13.2500	0.000%	7,131	+3.774%
2019-03-11	13.1600	13.2700	13.1600	13.2500	0.000%	22,924	+3.774%
2019-03-08	13.2300	13.2500	13.1800	13.2500	+1.766%	8,832	+3.774%
2019-03-07	13.2200	13.2389	13.0201	13.0201	+0.155%	936	+5.606%
2019-03-06	13.0000	13.0000	13.0000	13.0000	-0.763%	1,207	+5.769%
2019-03-05	13.0050	13.1000	13.0050	13.1000	-0.758%	1,198	+4.962%
2019-03-04	13.2100	13.2100	13.1299	13.2000	+0.763%	6,345	+4.167%
2019-03-01	13.1700	13.1700	13.0769	13.1000	0.000%	13,526	+4.962%
2019-02-28	13.2000	13.2000	13.0201	13.1000	+0.772%	2,022	+4.962%
2019-02-27	12.9600	13.0000	12.8300	12.9997	+0.306%	62,239	+5.772%
2019-02-26	12.9600	13.0000	12.9600	12.9600	0.000%	2,646	+6.096%
2019-02-25	13.0600	13.0900	12.9000	12.9600	-0.432%	30,696	+6.096%
2019-02-22	13.1200	13.1200	13.0162	13.0162	-1.690%	951	+5.638%
2019-02-21	12.9600	13.2400	12.9400	13.2400	+2.239%	22,500	+3.852%
2019-02-20	12.9500	13.0200	12.9000	12.9500	-0.385%	25,072	+6.178%
2019-02-19	12.9400	13.0100	12.9400	13.0000	+0.464%	2,592	+5.769%
2019-02-15	12.9500	13.0000	12.9400	12.9400	0.000%	3,579	+6.260%
2019-02-14	12.9500	13.0000	12.9400	12.9400	-0.462%	16,800	+6.260%
2019-02-13	12.9500	13.0000	12.9500	13.0000	+0.697%	496	+5.769%
2019-02-12	13.0000	13.0001	12.9100	12.9100	-0.692%	12,393	+6.507%
2019-02-11	12.9200	13.0000	12.9200	13.0000	+0.309%	4,253	+5.769%
2019-02-08	13.0500	13.0500	12.9600	12.9600	+0.387%	6,323	+6.096%
2019-02-07	12.9100	12.9100	12.9100	12.9100	-0.386%	155	+6.507%
2019-02-06	12.9600	12.9900	12.9600	12.9600	0.000%	3,478	+6.096%
2019-02-05	13.0000	13.0000	12.9600	12.9600	-0.690%	760	+6.096%
2019-02-04	13.0000	13.0500	12.9600	13.0500	0.000%	1,777	+5.364%
2019-02-01	12.9500	13.0500	12.9000	13.0500	+0.656%	11,809	+5.364%
2019-01-31	12.9600	12.9650	12.9600	12.9650	-0.269%	242	+6.055%
2019-01-30	13.0000	13.0000	13.0000	13.0000	+0.173%	1,121	+5.769%
2019-01-29	13.0000	13.0000	12.9775	12.9775	-0.365%	2,912	+5.953%
2019-01-28	12.9100	13.0250	12.9100	13.0250	+0.192%	1,305	+5.566%
2019-01-25	12.9999	13.0000	12.9999	13.0000	0.000%	388	+5.769%
2019-01-24	13.0500	13.0500	13.0000	13.0000	+0.041%	2,468	+5.769%
2019-01-23	12.9947	12.9947	12.9947	12.9947	+0.500%	868	+5.812%
2019-01-22	12.9405	12.9800	12.9300	12.9300	-0.155%	1,283	+6.342%
2019-01-18	13.0900	13.0900	12.9501	12.9501	+0.001%	719	+6.177%
2019-01-17	13.0000	13.0000	12.9500	12.9500	-0.385%	546	+6.178%
2019-01-16	13.0500	13.0500	13.0000	13.0000	0.000%	561	+5.769%
2019-01-15	13.0000	13.0400	12.9700	13.0000	+0.309%	962	+5.769%
2019-01-14	13.0500	13.0500	12.9500	12.9600	-0.308%	2,269	+6.096%
2019-01-11	12.9800	13.0100	12.9047	13.0000	0.000%	4,601	+5.769%
2019-01-10	13.0000	13.0000	12.9500	13.0000	+0.309%	693	+5.769%
2019-01-09	13.0100	13.0100	12.9360	12.9600	+0.077%	16,284	+6.096%
2019-01-08	12.9700	13.0100	12.9500	12.9500	0.000%	19,870	+6.178%
2019-01-07	12.9799	12.9799	12.9250	12.9500	+0.377%	3,862	+6.178%
2019-01-04	13.0201	13.0201	12.9014	12.9014	-0.758%	9,186	+6.578%
2019-01-03	13.0000	13.0000	12.9577	13.0000	+0.154%	959	+5.769%
2019-01-02	12.9800	12.9800	12.9791	12.9800	-0.154%	1,305	+5.932%
2018-12-31	13.0000	13.0000	12.9724	13.0000	0.000%	22,217	+5.769%
2018-12-28	13.0000	13.0000	12.9400	13.0000	+0.464%	2,788	+5.769%
2018-12-27	12.9100	13.0000	12.9100	12.9400	-0.169%	1,443	+6.260%
2018-12-26	12.9500	12.9999	12.8600	12.9619	-0.293%	13,035	+6.080%
2018-12-24	12.9800	13.0000	12.9600	13.0000	0.000%	611	+5.769%
2018-12-21	13.0000	13.0000	12.9500	13.0000	0.000%	1,368	+5.769%
2018-12-20	12.9850	13.0000	12.9700	13.0000	0.000%	14,033	+5.769%
2018-12-19	13.0000	13.0000	12.9500	13.0000	-0.307%	19,528	+5.769%
2018-12-18	13.0000	13.0400	12.9645	13.0400	+0.308%	30,853	+5.445%
2018-12-17	12.9400	13.0000	12.9400	13.0000	+0.619%	16,227	+5.769%
2018-12-14	12.9200	12.9200	12.9200	12.9200	-0.615%	733	+6.424%
2018-12-13	12.9210	13.0000	12.9200	13.0000	+0.619%	40,354	+5.769%
2018-12-12	12.9600	13.0000	12.9200	12.9200	-0.239%	12,485	+6.424%
2018-12-11	13.0000	13.0000	12.9210	12.9509	+0.239%	1,594	+6.170%
2018-12-10	12.8300	12.9500	12.8300	12.9200	-0.615%	4,119	+6.424%
2018-12-07	12.9500	13.0000	12.9500	13.0000	+0.077%	6,222	+5.769%
2018-12-06	12.9800	13.0800	12.9800	12.9900	-0.077%	5,008	+5.851%
2018-12-04	13.0000	13.0000	12.9800	13.0000	0.000%	52,438	+5.769%
2018-12-03	13.0000	13.0000	12.9500	13.0000	+0.386%	29,380	+5.769%
2018-11-30	13.0000	13.0000	12.9000	12.9500	-0.231%	57,269	+6.178%
2018-11-29	13.0000	13.3235	12.9500	12.9800	-1.174%	74,075	+5.932%
2018-11-28	13.3100	13.4400	13.0000	13.1342	+70.796%	157,336	+4.689%
2018-11-27	8.0500	8.0500	7.6900	7.6900	-4.728%	25,375	+78.804%
2018-11-26	8.1000	8.2164	8.0500	8.0716	+0.895%	2,285	+70.350%
2018-11-20	8.1000	8.1100	8.0000	8.0000	+1.910%	4,266	+71.875%
2018-11-19	8.2700	8.2700	7.8501	7.8501	-5.297%	1,867	+75.157%
2018-11-16	8.0700	8.2892	8.0000	8.2892	+2.336%	3,476	+65.878%
2018-11-15	8.1200	8.2400	8.1000	8.1000	-0.613%	3,070	+69.753%
2018-11-14	8.1500	8.3200	8.1500	8.1500	-1.332%	5,890	+68.712%
2018-11-13	8.2800	8.3100	8.2600	8.2600	-2.938%	2,742	+66.465%
2018-11-12	8.5100	9.0000	8.5099	8.5100	+5.320%	2,337	+61.575%
2018-11-09	8.0801	8.0801	8.0801	8.0801	-10.220%	714	+70.171%
2018-11-07	8.3000	8.9999	8.3000	8.9999	+8.433%	1,264	+52.779%
2018-11-06	8.2600	8.3500	8.2600	8.3000	-0.836%	814	+65.663%
2018-11-05	8.5000	8.5000	8.3700	8.3700	-6.689%	1,339	+64.277%
2018-11-02	8.9700	8.9700	8.9700	8.9700	+6.594%	951	+53.289%
2018-11-01	8.3193	8.4151	8.3193	8.4151	+0.780%	587	+63.397%
2018-10-31	8.8185	8.8185	8.3500	8.3500	-0.239%	689	+64.671%
2018-10-30	8.2000	8.9500	8.2000	8.3700	+0.722%	943	+64.277%
2018-10-29	8.2400	8.4600	8.2400	8.3100	-0.479%	2,863	+65.463%
2018-10-25	8.6900	8.6900	8.3500	8.3500	-0.498%	475	+64.671%
2018-10-24	8.3918	8.3918	8.3918	8.3918	+1.106%	180	+63.850%
2018-10-23	8.3554	8.7000	8.3000	8.3000	-2.353%	1,799	+65.663%
2018-10-19	8.1700	8.5000	8.1700	8.5000	-2.746%	355	+61.765%
2018-10-18	8.2500	8.7400	8.0500	8.7400	-0.682%	359	+57.323%
2018-10-17	8.7999	8.8000	8.7999	8.8000	0.000%	729	+56.250%
2018-10-16	9.0048	9.0048	8.8000	8.8000	-0.565%	1,113	+56.250%
2018-10-15	8.4900	8.8500	8.4900	8.8500	0.000%	2,466	+55.367%
2018-10-12	8.9575	9.0000	8.8500	8.8500	+2.188%	1,730	+55.367%
2018-10-11	8.8960	8.8960	8.6605	8.6605	-3.772%	571	+58.767%
2018-10-10	9.1200	9.1900	8.2200	9.0000	-1.532%	4,097	+52.778%
2018-10-09	9.4500	9.4500	9.1283	9.1400	-3.280%	1,532	+50.438%
2018-10-08	9.4000	9.6900	9.2900	9.4500	+7.065%	5,464	+45.503%
2018-10-03	8.8001	8.8500	8.8001	8.8264	+0.300%	1,054	+55.783%
2018-10-02	9.2200	9.2200	8.8000	8.8000	-4.348%	1,431	+56.250%
2018-10-01	9.1800	9.2200	9.1800	9.2000	-1.406%	2,541	+49.457%
2018-09-28	9.3312	9.3312	9.3312	9.3312	+3.911%	360	+47.355%
2018-09-27	8.8500	8.9952	8.7763	8.9800	+2.699%	1,306	+53.118%
2018-09-26	8.6100	8.7761	8.6100	8.7440	+1.556%	1,851	+57.251%
2018-09-25	8.6500	8.6729	8.6100	8.6100	+0.116%	982	+59.698%
2018-09-24	8.6900	9.1200	8.6000	8.6000	-0.463%	29,115	+59.884%
2018-09-21	9.0000	9.0000	8.6400	8.6400	-4.000%	1,423	+59.144%
2018-09-20	8.9445	9.4900	8.9445	9.0000	0.000%	2,182	+52.778%
2018-09-19	9.2057	9.2057	9.0000	9.0000	-2.067%	2,006	+52.778%
2018-09-18	9.3800	9.3800	8.8920	9.1900	-3.161%	2,581	+49.619%
2018-09-17	8.8900	9.8600	8.8900	9.4900	+3.152%	22,468	+44.889%
2018-09-14	9.2900	9.2900	9.2000	9.2000	-3.056%	607	+49.457%
2018-09-13	8.9000	9.4900	8.9000	9.4900	+8.704%	3,012	+44.889%
2018-09-12	8.9500	10.2050	8.7300	8.7301	-2.566%	29,346	+57.501%
2018-09-11	8.9600	8.9600	8.9600	8.9600	+1.033%	360	+53.460%
2018-09-10	8.6900	8.8684	8.6900	8.8684	+6.848%	2,037	+55.045%
2018-09-07	8.8188	8.8188	8.3000	8.3000	-3.464%	1,329	+65.663%
2018-09-05	8.5978	8.5978	8.5978	8.5978	-0.575%	151	+59.925%
2018-09-04	8.6475	8.6475	8.6475	8.6475	-0.603%	382	+59.005%
2018-08-31	8.7000	8.7000	8.7000	8.7000	+1.163%	1,556	+58.046%
2018-08-30	8.8500	8.9370	8.6000	8.6000	-1.938%	785	+59.884%
2018-08-28	8.7700	8.7700	8.7700	8.7700	-0.341%	200	+56.784%
2018-08-27	8.9773	8.9800	8.8000	8.8000	-2.004%	1,375	+56.250%
2018-08-24	8.6000	8.9800	8.6000	8.9800	0.000%	3,014	+53.118%
2018-08-22	8.9800	8.9800	8.9800	8.9800	+3.218%	321	+53.118%
2018-08-21	8.7000	8.7000	8.7000	8.7000	+0.811%	456	+58.046%
2018-08-20	8.6300	8.6300	8.6300	8.6300	+0.583%	401	+59.328%
2018-08-17	8.5800	8.5800	8.5800	8.5800	+0.586%	273	+60.256%
2018-08-16	8.5300	8.5300	8.5300	8.5300	+0.885%	599	+61.196%
2018-08-15	9.0900	9.0900	8.4552	8.4552	-1.685%	4,113	+62.622%
2018-08-14	8.4510	8.6001	8.4510	8.6001	-4.443%	1,425	+59.882%
2018-08-13	9.0450	9.0908	9.0000	9.0000	-0.552%	4,133	+52.778%
2018-08-10	8.2990	9.2090	8.2594	9.0500	+8.774%	34,106	+51.934%
2018-08-09	8.1000	8.3800	8.1000	8.3200	+2.716%	1,822	+65.264%
2018-08-08	8.4000	8.4000	8.1000	8.1000	+0.998%	326	+69.753%
2018-08-07	8.0500	8.3400	8.0200	8.0200	-1.956%	1,383	+71.446%
2018-08-06	8.3900	8.3900	8.1800	8.1800	-0.728%	4,249	+68.093%
2018-08-03	8.1600	8.3200	8.1600	8.2400	+1.104%	1,994	+66.869%
2018-08-02	8.4900	8.4900	8.0900	8.1500	-4.005%	726	+68.712%
2018-08-01	8.4000	8.5000	8.4000	8.4900	+3.159%	1,068	+61.955%
2018-07-31	8.2300	8.5600	8.1548	8.2300	-4.081%	7,054	+67.072%
2018-07-30	8.3600	8.5852	8.3600	8.5802	-1.490%	2,055	+60.253%
2018-07-27	8.2500	8.7100	8.2500	8.7100	+2.591%	6,787	+57.865%
2018-07-26	8.5300	8.5900	8.3200	8.4900	-1.049%	1,832	+61.955%
2018-07-25	8.4300	8.5900	8.3500	8.5800	+0.468%	1,419	+60.256%
2018-07-24	8.5500	8.5500	8.2800	8.5400	-0.234%	3,422	+61.007%
2018-07-23	8.5772	8.5772	8.5500	8.5600	+0.117%	681	+60.631%
2018-07-20	8.5500	8.5800	8.2800	8.5500	-0.350%	1,312	+60.819%
2018-07-19	8.2400	8.6000	8.2400	8.5800	-0.116%	1,574	+60.256%
2018-07-18	8.2500	8.6000	8.2100	8.5900	-0.116%	3,421	+60.070%
2018-07-17	8.4855	8.6400	8.4855	8.6000	-0.578%	426	+59.884%
2018-07-16	8.3010	8.7000	8.3010	8.6500	+1.616%	1,271	+58.960%
2018-07-13	8.4400	8.6800	8.0800	8.5124	+1.097%	8,956	+61.529%
2018-07-12	8.4400	8.4400	8.1300	8.4200	0.000%	11,027	+63.302%
2018-07-11	8.4089	8.4500	8.3500	8.4200	+1.080%	1,213	+63.302%
2018-07-10	8.4966	8.4966	8.3300	8.3300	-0.240%	2,715	+65.066%
2018-07-09	8.0600	8.4146	8.0341	8.3500	+1.829%	17,531	+64.671%
2018-07-06	8.1093	8.3545	8.1093	8.2000	+0.536%	7,503	+67.683%
2018-07-05	8.1700	8.1700	8.0400	8.1563	-1.731%	11,381	+68.581%
2018-07-03	8.4700	8.4700	8.0200	8.3000	-1.775%	2,142	+65.663%
2018-07-02	8.4400	8.4500	8.2500	8.4500	-1.285%	2,474	+62.722%
2018-06-29	8.5600	8.5600	8.5600	8.5600	-0.349%	104	+60.631%
2018-06-28	8.5300	8.6000	8.5300	8.5900	+2.262%	13,953	+60.070%
2018-06-26	8.3500	8.4000	8.0500	8.4000	-0.943%	16,504	+63.690%
2018-06-25	8.6200	8.6700	8.4800	8.4800	+1.557%	13,711	+62.146%
2018-06-22	8.5000	8.5170	8.1800	8.3500	-4.789%	26,399	+64.671%
2018-06-21	8.7700	8.7700	8.7700	8.7700	+2.453%	117	+56.784%
2018-06-19	8.7700	8.8000	8.5600	8.5600	-2.727%	797	+60.631%
2018-06-18	8.7800	8.8000	8.7800	8.8000	+0.342%	434	+56.250%
2018-06-15	8.7000	8.7700	8.7000	8.7700	-0.341%	271	+56.784%
2018-06-14	8.7200	8.8000	8.6614	8.8000	0.000%	3,182	+56.250%
2018-06-13	8.6900	8.9200	8.6500	8.8000	+2.919%	27,402	+56.250%
2018-06-12	9.0600	9.1460	8.5504	8.5504	-5.508%	27,375	+60.811%
2018-06-11	8.7000	9.1130	8.7000	9.0488	+4.009%	13,687	+51.954%
2018-06-08	8.7900	8.8000	8.6499	8.7000	+0.230%	7,462	+58.046%
2018-06-07	8.5100	8.6800	8.5100	8.6800	+1.758%	555	+58.410%
2018-06-06	8.8000	8.8000	8.5300	8.5300	-4.157%	856	+61.196%
2018-06-05	8.8600	8.9000	8.8600	8.9000	+1.136%	253	+54.494%
2018-06-04	8.7462	8.8800	8.5170	8.8000	+0.571%	3,008	+56.250%
2018-06-01	8.6500	8.7500	8.6253	8.7500	-1.018%	2,683	+57.143%
2018-05-31	8.8400	8.8400	8.8400	8.8400	+4.000%	176	+55.543%
2018-05-30	8.5027	8.7000	8.5000	8.5000	-0.585%	1,165	+61.765%
2018-05-29	8.3000	8.8653	8.3000	8.5500	+1.186%	8,701	+60.819%
2018-05-25	8.5000	8.6005	8.4498	8.4498	+1.806%	1,753	+62.726%
2018-05-24	8.3000	8.3000	8.2700	8.2999	-0.242%	1,423	+65.665%
2018-05-23	8.4749	8.5785	8.3000	8.3200	-2.118%	1,288	+65.264%
2018-05-21	8.4500	8.5000	8.4500	8.5000	+1.432%	1,833	+61.765%
2018-05-18	8.3400	8.5900	8.2499	8.3800	-1.518%	12,409	+64.081%
2018-05-17	8.7947	8.7947	8.5000	8.5092	-3.851%	4,809	+61.590%
2018-05-16	9.0000	9.0000	8.8500	8.8500	+1.724%	436	+55.367%
2018-05-15	8.7500	9.2284	8.7000	8.7000	-1.752%	19,670	+58.046%
2018-05-14	8.2240	8.8551	8.1907	8.8551	+8.253%	7,526	+55.278%
2018-05-11	8.5300	8.5300	8.1800	8.1800	-11.568%	1,662	+68.093%
2018-05-10	9.2400	9.2500	9.2400	9.2500	+5.114%	468	+48.649%
2018-05-09	8.8000	8.8000	8.8000	8.8000	-0.836%	2,320	+56.250%
2018-05-08	8.9001	9.0303	8.7800	8.8742	+3.672%	7,999	+54.944%
2018-05-07	8.4600	8.5600	8.3297	8.5599	-1.846%	6,515	+60.633%
2018-05-03	8.8000	8.8500	8.7209	8.7209	-2.015%	3,203	+57.667%
2018-05-02	9.3303	9.4950	8.8001	8.9002	+1.139%	6,182	+54.491%
2018-05-01	8.7499	8.9000	8.6700	8.8000	-0.901%	15,125	+56.250%
2018-04-30	8.8300	9.0533	8.8300	8.8800	-1.333%	2,713	+54.842%
2018-04-27	9.0400	9.0400	9.0000	9.0000	-0.772%	1,125	+52.778%
2018-04-26	9.2010	9.2010	8.6648	9.0700	-0.529%	8,695	+51.599%
2018-04-25	9.1000	9.1182	9.1000	9.1182	-3.306%	290	+50.797%
2018-04-23	9.4300	9.4300	9.4299	9.4300	+1.398%	5,007	+45.811%
2018-04-19	9.2500	9.3279	9.2500	9.3000	+1.087%	1,869	+47.849%
2018-04-18	9.2500	9.2500	9.2000	9.2000	-2.128%	708	+49.457%
2018-04-17	9.4000	9.4000	9.4000	9.4000	-5.528%	692	+46.277%
2018-04-16	9.9500	9.9500	9.9500	9.9500	+5.403%	238	+38.191%
2018-04-13	9.4465	9.4465	9.4400	9.4400	-0.632%	614	+45.657%
2018-04-12	9.5000	9.5000	9.5000	9.5000	+1.931%	363	+44.737%
2018-04-11	9.2500	9.3200	9.0681	9.3200	-0.321%	1,183	+47.532%
2018-04-10	9.4000	9.5000	9.2500	9.3500	+0.538%	4,961	+47.059%
2018-04-09	9.7500	9.7500	9.3000	9.3000	-5.102%	3,493	+47.849%
2018-04-06	9.7500	9.8000	9.7000	9.8000	-1.769%	3,260	+40.306%
2018-04-05	9.9941	9.9941	9.9765	9.9765	+0.266%	1,062	+37.824%
2018-04-04	9.9500	9.9500	9.9500	9.9500	+2.051%	245	+38.191%
2018-04-03	9.7532	9.9500	9.7500	9.7500	+1.775%	825	+41.026%
2018-04-02	9.7692	10.0000	9.5000	9.5800	-2.642%	1,797	+43.528%
2018-03-29	9.9500	10.0000	9.8300	9.8400	-1.600%	4,678	+39.736%
2018-03-28	10.0000	10.0000	10.0000	10.0000	0.000%	1,230	+37.500%
2018-03-27	10.0000	10.0000	10.0000	10.0000	+0.604%	1,466	+37.500%
2018-03-23	9.9500	9.9500	9.9400	9.9400	+1.222%	421	+38.330%
2018-03-22	9.8000	9.9900	9.8000	9.8200	+0.925%	4,104	+40.020%
2018-03-21	9.4800	9.7300	9.4800	9.7300	+0.517%	375	+41.316%
2018-03-20	9.7200	9.7200	9.4900	9.6800	+1.895%	7,302	+42.045%
2018-03-19	9.6600	9.8250	9.5000	9.5000	-0.315%	4,497	+44.737%
2018-03-16	9.6900	9.7600	9.5300	9.5300	-1.651%	6,906	+44.281%
2018-03-15	9.8100	9.9900	9.5400	9.6900	+1.360%	5,043	+41.899%
2018-03-14	10.0000	10.0000	9.4800	9.5600	-4.400%	11,355	+43.828%
2018-03-13	9.8000	10.0000	9.8000	10.0000	+0.503%	4,382	+37.500%
2018-03-12	10.0000	10.0000	9.7250	9.9500	-0.500%	2,504	+38.191%
2018-03-09	10.0000	10.0000	10.0000	10.0000	+0.503%	2,125	+37.500%
2018-03-08	10.0000	10.0000	9.9490	9.9500	-0.400%	2,425	+38.191%
2018-03-07	9.9800	10.0000	9.9700	9.9900	0.000%	2,967	+37.638%
2018-03-06	10.0000	10.0000	9.9900	9.9900	-0.100%	2,888	+37.638%
2018-03-05	10.0000	10.0000	9.7964	10.0000	+4.822%	2,398	+37.500%
2018-03-02	9.5300	9.5400	9.5300	9.5400	-0.625%	464	+44.130%
2018-02-28	9.7503	9.7503	9.6000	9.6000	-3.518%	590	+43.229%
2018-02-26	9.5500	9.9600	9.5500	9.9500	+4.424%	435	+38.191%
2018-02-22	9.9800	9.9800	9.5285	9.5285	-1.565%	368	+44.304%
2018-02-21	9.5000	9.6800	9.5000	9.6800	+1.895%	640	+42.045%
2018-02-20	9.5100	9.5100	9.5000	9.5000	-4.523%	565	+44.737%
2018-02-16	9.8200	9.9500	9.8200	9.9500	+1.427%	798	+38.191%
2018-02-15	9.5918	9.8100	9.5918	9.8100	+1.975%	401	+40.163%
2018-02-13	9.5000	9.7500	9.5000	9.6200	+4.272%	3,396	+42.931%
2018-02-12	9.2259	9.2259	9.2259	9.2259	+0.282%	429	+49.037%
2018-02-09	9.2300	9.4920	9.2000	9.2000	-2.128%	1,432	+49.457%
2018-02-08	9.4000	9.4000	9.4000	9.4000	-1.419%	516	+46.277%
2018-02-07	9.5353	9.5353	9.5353	9.5353	-2.893%	1,408	+44.201%
2018-02-06	9.8194	9.8194	9.8194	9.8194	-1.806%	331	+40.029%
2018-02-05	10.0000	10.0000	10.0000	10.0000	+0.100%	1,082	+37.500%
2018-02-02	9.9900	9.9900	9.9900	9.9900	+2.357%	355	+37.638%
2018-02-01	9.7600	9.7600	9.7600	9.7600	-4.031%	538	+40.881%
2018-01-31	10.0000	10.4300	9.6693	10.1700	+1.700%	31,622	+35.202%
2018-01-26	10.0000	10.0000	10.0000	10.0000	0.000%	508	+37.500%
2018-01-24	10.2500	10.3100	9.6801	10.0000	-4.031%	5,822	+37.500%
2018-01-22	10.8700	11.0000	10.0500	10.4200	-5.872%	90,192	+31.958%
2018-01-17	11.1200	11.1200	11.0700	11.0700	-0.360%	860	+24.210%
2018-01-16	11.0800	11.2000	11.0400	11.1100	+2.227%	7,824	+23.762%
2018-01-12	11.1100	11.1100	10.8000	10.8680	-1.736%	1,543	+26.518%
2018-01-11	11.4500	11.5800	11.0600	11.0600	-3.406%	5,911	+24.322%
2018-01-10	11.4500	11.6000	11.4500	11.4500	0.000%	1,298	+20.087%
2018-01-08	11.1700	11.4800	11.0050	11.4500	+4.091%	3,724	+20.087%
2018-01-05	11.0600	11.7500	11.0000	11.0000	0.000%	12,558	+25.000%
2018-01-04	11.2486	11.4500	11.0000	11.0000	0.000%	11,249	+25.000%
2018-01-03	11.0000	11.0000	11.0000	11.0000	-0.452%	944	+25.000%
2018-01-02	11.2499	11.6640	11.0000	11.0500	-1.690%	18,695	+24.434%
2017-12-29	11.2400	11.2400	11.2400	11.2400	+1.536%	314	+22.331%
2017-12-27	11.0000	11.0700	11.0000	11.0700	+0.636%	4,291	+24.210%
2017-12-26	11.0000	11.0000	10.8600	11.0000	0.000%	2,041	+25.000%
2017-12-21	10.7300	11.0220	10.7300	11.0000	+0.457%	5,586	+25.000%
2017-12-20	11.1500	11.1500	10.9500	10.9500	-0.455%	1,417	+25.571%
2017-12-19	11.0000	11.0400	11.0000	11.0000	0.000%	4,258	+25.000%
2017-12-18	11.1500	11.1760	10.8289	11.0000	0.000%	6,233	+25.000%
2017-12-15	11.1000	11.2500	11.0000	11.0000	0.000%	10,591	+25.000%
2017-12-14	10.6000	11.0100	10.5246	11.0000	0.000%	9,436	+25.000%
2017-12-13	10.3100	11.0100	10.3100	11.0000	+6.280%	2,316	+25.000%
2017-12-12	10.3500	10.3500	10.3200	10.3500	-1.616%	3,256	+32.850%
2017-12-06	10.9000	10.9000	10.5200	10.5200	-4.865%	1,128	+30.703%
2017-12-05	11.0000	11.0580	10.9500	11.0580	+1.171%	2,980	+24.344%
2017-12-04	10.5100	11.0000	10.5100	10.9300	-2.582%	8,263	+25.801%
2017-11-30	11.2197	11.2197	11.2197	11.2197	-0.163%	310	+22.552%
2017-11-28	11.2380	11.2380	11.2380	11.2380	-2.278%	332	+22.353%
2017-11-24	11.5000	11.5000	11.5000	11.5000	+2.222%	145	+19.565%
2017-11-21	11.8900	11.8900	11.2500	11.2500	-1.135%	401	+22.222%
2017-11-20	11.3791	11.3791	11.3791	11.3791	+3.240%	156	+20.836%
2017-11-15	11.0220	11.0220	11.0220	11.0220	-1.897%	422	+24.750%
2017-11-13	11.2500	11.2500	11.2351	11.2351	+1.217%	386	+22.384%
2017-11-10	11.0000	11.8900	11.0000	11.1000	+0.909%	650	+23.874%
2017-11-07	10.3900	11.0000	10.3900	11.0000	0.000%	910	+25.000%
2017-11-06	11.0000	11.0000	11.0000	11.0000	-0.480%	394	+25.000%
2017-11-02	10.3499	11.0530	10.3499	11.0530	+0.482%	2,221	+24.401%
2017-10-31	11.0000	11.0000	11.0000	11.0000	-3.339%	2,608	+25.000%
2017-10-30	11.0000	11.3800	11.0000	11.3800	+3.248%	1,363	+20.826%
2017-10-27	10.9700	11.0220	10.9700	11.0220	+0.200%	789	+24.750%
2017-10-25	11.1300	11.1300	11.0000	11.0000	-0.498%	291	+25.000%
2017-10-24	11.0001	11.0550	11.0000	11.0550	+0.500%	892	+24.378%
2017-10-23	11.2300	11.2300	11.0000	11.0000	-0.115%	682	+25.000%
2017-10-19	11.0000	11.0127	11.0000	11.0127	+1.127%	635	+24.856%
2017-10-18	10.8000	10.8900	10.7500	10.8900	+2.154%	2,354	+26.263%
2017-10-17	10.5100	10.6604	10.5100	10.6604	-0.463%	1,228	+28.982%
2017-10-16	10.5500	10.7100	10.3516	10.7100	-0.093%	4,205	+28.385%
2017-10-12	10.6800	10.7560	10.6800	10.7200	+0.107%	887	+28.265%
2017-10-11	11.0650	11.0650	10.5000	10.7085	-0.293%	4,001	+28.403%
2017-10-10	10.6300	10.7400	10.6290	10.7400	+0.468%	1,294	+28.026%
2017-10-06	10.5100	10.6900	10.5100	10.6900	+0.944%	1,086	+28.625%
2017-10-05	11.6900	11.6900	10.5200	10.5900	-6.034%	1,522	+29.839%
2017-10-04	10.6760	11.2700	10.6000	11.2700	+7.333%	2,511	+22.005%
2017-10-03	10.9000	10.9000	10.5000	10.5000	-5.576%	5,468	+30.952%
2017-10-02	10.9900	11.1200	10.8000	11.1200	+3.339%	1,352	+23.651%
2017-09-29	10.7607	10.7607	10.7607	10.7607	-2.969%	463	+27.780%
2017-09-27	11.1100	11.1300	10.5321	11.0900	+0.910%	2,521	+23.986%
2017-09-26	10.9000	11.0500	10.9000	10.9900	-2.137%	2,303	+25.114%
2017-09-25	11.1084	11.4000	11.1000	11.2300	+1.171%	3,415	+22.440%
2017-09-22	11.1000	11.2400	10.6328	11.1000	-0.270%	3,985	+23.874%
2017-09-21	11.2124	11.7430	10.5220	11.1300	+1.551%	8,274	+23.540%
2017-09-20	11.0110	11.1900	10.7374	10.9600	-2.143%	4,909	+25.456%
2017-09-19	11.9497	11.9497	10.7400	11.2000	+6.464%	3,199	+22.768%
2017-09-18	10.5014	10.8500	10.5014	10.5200	+0.095%	6,839	+30.703%
2017-09-15	10.7501	10.7501	9.9810	10.5100	+0.574%	5,354	+30.828%
2017-09-14	9.6500	10.6700	9.6500	10.4500	+8.290%	10,546	+31.579%
2017-09-13	9.8000	9.9000	9.6500	9.6500	-4.455%	4,763	+42.487%
2017-09-12	9.9500	10.1000	9.6800	10.1000	+3.909%	3,181	+36.139%
2017-09-11	9.7000	9.7200	9.2700	9.7200	+0.517%	740	+41.461%
2017-09-08	10.0904	10.0904	9.6700	9.6700	-3.637%	5,477	+42.192%
2017-09-07	10.0361	10.2000	10.0350	10.0350	-0.938%	1,292	+37.020%
2017-09-06	10.3500	10.3500	10.1300	10.1300	-3.707%	774	+35.735%
2017-09-05	10.9199	10.9199	10.5200	10.5200	-2.593%	264	+30.703%
2017-09-01	10.5321	10.8000	10.5321	10.8000	+2.370%	980	+27.315%
2017-08-31	10.9300	10.9300	10.5500	10.5500	-2.585%	866	+30.332%
2017-08-30	10.9000	10.9000	10.5488	10.8300	-1.096%	5,085	+26.962%
2017-08-29	11.0500	11.2000	10.9500	10.9500	+0.459%	1,474	+25.571%
2017-08-28	11.3500	11.3500	10.9000	10.9000	-3.111%	1,764	+26.147%
2017-08-25	11.2500	11.2500	11.2500	11.2500	0.000%	462	+22.222%
2017-08-23	10.8172	11.2500	10.8172	11.2500	+2.273%	405	+22.222%