Dark

GTXI
Oncternal Therapeutics Inc
stock NASDAQ

Inactive

Jun 7, 2019

8.40USD0.000%(0.00)46,593

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-07	8.2600	8.9600	8.1200	8.4000	0.000%	46,593	0.000%
2019-06-06	8.9600	9.8000	8.0500	8.4000	-9.091%	157,135	0.000%
2019-06-05	8.7500	9.8000	8.0500	9.2400	+4.762%	137,844	-9.091%
2019-06-04	9.3100	9.5900	8.6100	8.8200	-1.563%	127,775	-4.762%
2019-06-03	8.1900	9.1000	8.1200	8.9600	+8.475%	130,650	-6.250%
2019-05-31	7.3500	8.6800	7.2898	8.2600	+12.381%	140,008	+1.695%
2019-05-30	7.3500	7.7000	7.1400	7.3500	-0.943%	24,928	+14.286%
2019-05-29	7.4200	7.7700	7.0700	7.4200	-1.852%	33,867	+13.208%
2019-05-28	7.2100	8.8200	6.5100	7.5600	+8.000%	185,734	+11.111%
2019-05-24	6.9307	7.0700	6.6500	7.0000	+1.523%	11,259	+20.000%
2019-05-23	7.1400	7.2100	6.6500	6.8950	-4.369%	29,355	+21.827%
2019-05-22	7.1400	7.3500	7.0000	7.2100	0.000%	15,381	+16.505%
2019-05-21	7.2100	7.4200	7.0700	7.2100	-0.962%	7,299	+16.505%
2019-05-20	7.2100	7.3374	7.0700	7.2800	+0.971%	8,382	+15.385%
2019-05-17	7.4200	7.4900	7.2100	7.2100	-2.830%	8,475	+16.505%
2019-05-16	7.2800	7.5600	7.2100	7.4200	+1.923%	8,332	+13.208%
2019-05-15	7.3500	7.5600	7.2100	7.2800	-0.952%	5,267	+15.385%
2019-05-14	7.4900	7.5600	7.1400	7.3500	-1.869%	21,841	+14.286%
2019-05-13	7.7700	7.9800	7.3500	7.4900	-5.310%	15,702	+12.150%
2019-05-10	7.9800	8.0822	7.5600	7.9100	-1.739%	12,221	+6.195%
2019-05-09	8.1900	8.1900	7.7700	8.0500	-0.862%	9,073	+4.348%
2019-05-08	7.9100	8.1900	7.7700	8.1200	+1.754%	10,086	+3.448%
2019-05-07	8.1200	8.4000	7.9100	7.9800	-1.724%	3,953	+5.263%
2019-05-06	7.8400	8.4000	7.7700	8.1200	+1.754%	8,047	+3.448%
2019-05-03	7.9800	8.1900	7.7700	7.9800	-0.870%	19,810	+5.263%
2019-05-02	7.6300	8.1200	7.0000	8.0500	+4.545%	34,418	+4.348%
2019-05-01	7.7700	7.7700	7.5600	7.7000	+0.917%	6,452	+9.091%
2019-04-30	7.9100	7.9506	7.5600	7.6300	-2.679%	19,672	+10.092%
2019-04-29	7.9100	8.0500	7.7315	7.8400	-1.754%	12,426	+7.143%
2019-04-26	7.9800	8.1200	7.7707	7.9800	+0.885%	11,356	+5.263%
2019-04-25	7.9800	8.0500	7.7700	7.9100	-0.877%	6,732	+6.195%
2019-04-24	8.1200	8.1900	7.9800	7.9800	-1.724%	6,817	+5.263%
2019-04-23	7.9100	8.1900	7.7378	8.1200	+2.655%	10,157	+3.448%
2019-04-22	8.0500	8.2600	7.7700	7.9100	-0.877%	6,615	+6.195%
2019-04-18	7.9100	8.1200	7.6300	7.9800	-0.870%	16,959	+5.263%
2019-04-17	8.0500	8.2600	7.5600	8.0500	+1.770%	21,552	+4.348%
2019-04-16	8.2600	8.3300	7.7700	7.9100	-5.042%	24,388	+6.195%
2019-04-15	8.4000	8.4700	8.1900	8.3300	+0.847%	15,821	+0.840%
2019-04-12	8.5400	8.6800	8.2600	8.2600	-3.279%	14,518	+1.695%
2019-04-11	8.4700	8.7500	8.3300	8.5400	0.000%	13,384	-1.639%
2019-04-10	8.8200	9.1000	8.2600	8.5400	-3.937%	39,889	-1.639%
2019-04-09	8.8200	9.1700	8.7500	8.8900	0.000%	17,435	-5.512%
2019-04-08	9.1000	9.2400	8.7500	8.8900	-1.550%	21,030	-5.512%
2019-04-05	8.9600	9.3100	8.7500	9.0300	-1.527%	17,213	-6.977%
2019-04-04	8.9600	9.2400	8.8200	9.1700	+2.344%	17,308	-8.397%
2019-04-03	9.1000	9.3800	8.7500	8.9600	0.000%	35,416	-6.250%
2019-04-02	8.8200	9.1000	8.4700	8.9600	+1.587%	23,429	-6.250%
2019-04-01	8.6800	8.8900	8.4007	8.8200	+5.000%	39,366	-4.762%
2019-03-29	7.7700	8.7500	7.7700	8.4000	+9.091%	79,761	0.000%
2019-03-28	7.9800	8.1200	7.7000	7.7000	-1.786%	27,827	+9.091%
2019-03-27	8.4000	8.8200	7.7700	7.8400	-7.438%	71,567	+7.143%
2019-03-26	8.0500	8.6100	7.9107	8.4700	+5.217%	31,892	-0.826%
2019-03-25	8.3300	8.4623	7.7700	8.0500	-4.167%	62,985	+4.348%
2019-03-22	8.6100	8.7696	8.3300	8.4000	-4.762%	39,222	0.000%
2019-03-21	8.9600	9.1700	8.6100	8.8200	-3.077%	43,778	-4.762%
2019-03-20	8.9600	9.3800	8.8200	9.1000	0.000%	43,055	-7.692%
2019-03-19	9.1700	9.5900	8.8200	9.1000	-1.515%	45,928	-7.692%
2019-03-18	9.1000	9.8000	9.1000	9.2400	+1.538%	39,854	-9.091%
2019-03-15	9.7300	9.7300	8.9600	9.1000	-6.475%	99,520	-7.692%
2019-03-14	9.5900	10.1346	9.5200	9.7300	-2.113%	70,058	-13.669%
2019-03-13	9.8000	10.2900	9.3100	9.9400	0.000%	107,099	-15.493%
2019-03-12	8.6100	10.6400	8.6100	9.9400	+16.393%	295,056	-15.493%
2019-03-11	9.0300	9.7300	8.2600	8.5400	-12.857%	208,651	-1.639%
2019-03-08	10.1500	11.5500	9.1000	9.8000	-9.091%	481,594	-14.286%
2019-03-07	10.9200	17.9200	8.8900	10.7800	+67.719%	4,021,063	-22.078%
2019-03-06	7.0000	7.0000	6.2300	6.4274	-8.171%	75,193	+30.690%
2019-03-05	7.3500	7.4900	6.7900	6.9993	-0.010%	33,461	+20.012%
2019-03-04	7.2800	7.4900	7.0000	7.0000	-2.913%	39,479	+20.000%
2019-03-01	7.3500	7.3500	6.8740	7.2100	+3.103%	28,337	+16.505%
2019-02-28	7.0700	7.2100	6.9300	6.9930	+0.503%	57,082	+20.120%
2019-02-27	7.4900	7.4900	6.7900	6.9580	-5.333%	48,492	+20.724%
2019-02-26	7.3500	7.7112	7.2800	7.3500	+0.962%	28,475	+14.286%
2019-02-25	7.3500	7.9800	7.1407	7.2800	-1.887%	87,466	+15.385%
2019-02-22	7.2100	8.0500	7.1400	7.4200	-29.801%	309,522	+13.208%
2019-02-21	6.2300	12.9500	6.1607	10.5700	+71.591%	544,487	-20.530%
2019-02-20	6.5100	6.5100	5.8590	6.1600	-2.827%	30,057	+36.364%
2019-02-19	6.5800	6.6570	6.0116	6.3392	-4.068%	54,143	+32.509%
2019-02-15	6.7900	6.8243	6.5100	6.6080	-1.708%	75,353	+27.119%
2019-02-14	6.8250	6.9293	6.6857	6.7228	-1.800%	12,851	+24.948%
2019-02-13	6.9300	6.9643	6.7900	6.8460	-0.102%	10,059	+22.699%
2019-02-12	6.9300	7.1400	6.7445	6.8530	+1.619%	39,881	+22.574%
2019-02-11	7.0000	7.0000	6.6507	6.7438	-2.490%	10,786	+24.559%
2019-02-08	7.0000	7.2100	6.8250	6.9160	-1.141%	16,703	+21.457%
2019-02-07	7.1400	7.1400	6.6500	6.9958	-0.060%	20,949	+20.072%
2019-02-06	6.8243	7.1400	6.5306	7.0000	+2.041%	17,736	+20.000%
2019-02-05	7.1400	7.3500	6.7900	6.8600	-4.854%	20,807	+22.449%
2019-02-04	7.3500	7.4193	7.0000	7.2100	+1.980%	37,396	+16.505%
2019-02-01	7.4200	7.4200	6.8600	7.0700	-7.339%	37,428	+18.812%
2019-01-31	6.3630	7.7000	6.1600	7.6300	+21.138%	102,866	+10.092%
2019-01-30	6.1600	6.4372	6.1600	6.2986	-0.022%	18,965	+33.363%
2019-01-29	6.5555	6.5555	6.1600	6.3000	-2.881%	15,972	+33.333%
2019-01-28	6.3000	6.5800	6.2300	6.4869	+2.568%	19,478	+29.492%
2019-01-25	6.3700	6.4858	6.2300	6.3245	-1.030%	22,606	+32.817%
2019-01-24	6.5800	6.6780	6.3458	6.3903	-4.378%	25,139	+31.449%
2019-01-23	6.5100	6.7816	6.1600	6.6829	+4.202%	30,696	+25.694%
2019-01-22	6.6773	6.7900	6.3000	6.4134	-4.513%	32,443	+30.976%
2019-01-18	6.7550	6.7900	6.5100	6.7165	-0.073%	12,942	+25.065%
2019-01-17	6.8600	6.9300	6.7200	6.7214	+0.010%	14,441	+24.974%
2019-01-16	6.7837	6.9293	6.4680	6.7207	-0.765%	15,033	+24.987%
2019-01-15	7.1400	7.1400	6.3231	6.7725	+1.971%	13,644	+24.031%
2019-01-14	7.2800	7.2800	6.4946	6.6416	-6.980%	28,056	+26.476%
2019-01-11	7.0000	7.3248	6.7200	7.1400	+5.743%	50,747	+17.647%
2019-01-10	7.0000	7.1400	6.6829	6.7522	-2.210%	22,006	+24.404%
2019-01-09	6.7543	7.0903	6.5864	6.9048	+3.777%	17,999	+21.655%
2019-01-08	7.3500	7.7000	6.5107	6.6535	-7.718%	60,382	+26.249%
2019-01-07	6.3700	7.5600	6.2860	7.2100	+10.160%	129,328	+16.505%
2019-01-04	6.1600	6.6213	6.0900	6.5450	+7.521%	76,623	+28.342%
2019-01-03	6.2293	6.3000	5.7400	6.0872	+1.447%	134,403	+37.994%
2019-01-02	5.3508	6.3000	5.3508	6.0004	+9.897%	55,665	+39.991%
2018-12-31	5.3935	5.7106	5.3900	5.4600	-0.026%	61,302	+53.846%
2018-12-28	5.6700	5.9500	5.3900	5.4614	-2.304%	51,306	+53.807%
2018-12-27	5.2500	6.6500	5.2500	5.5902	+6.665%	88,682	+50.263%
2018-12-26	5.4600	5.9500	5.2409	5.2409	-2.779%	91,602	+60.278%
2018-12-24	5.8100	5.8442	5.1800	5.3907	-5.509%	45,221	+55.824%
2018-12-21	6.7900	6.9300	5.5734	5.7050	-17.693%	64,846	+47.239%
2018-12-20	7.4900	7.7000	6.3700	6.9314	-9.156%	65,614	+21.188%
2018-12-19	7.8400	8.0500	7.4200	7.6300	-2.679%	30,985	+10.092%
2018-12-18	7.9800	8.2600	7.5600	7.8400	-3.448%	78,916	+7.143%
2018-12-17	8.4000	8.4000	7.9800	8.1200	-2.521%	35,116	+3.448%
2018-12-14	8.5400	8.6800	8.1200	8.3300	0.000%	36,012	+0.840%
2018-12-13	8.6100	8.9096	8.1200	8.3300	-4.032%	41,572	+0.840%
2018-12-12	8.8900	9.0951	8.6100	8.6800	-2.362%	31,076	-3.226%
2018-12-11	8.8200	9.0300	8.5617	8.8900	+3.252%	24,956	-5.512%
2018-12-10	8.8200	9.1959	8.5400	8.6100	-3.906%	33,618	-2.439%
2018-12-07	9.3100	9.4500	8.8200	8.9600	-2.290%	42,635	-6.250%
2018-12-06	9.3100	9.5200	9.1000	9.1700	-2.963%	62,532	-8.397%
2018-12-04	9.8700	10.2200	9.3800	9.4500	-5.594%	71,061	-11.111%
2018-12-03	10.2200	10.2900	9.9400	10.0100	-1.379%	32,817	-16.084%
2018-11-30	10.0100	10.3600	9.7300	10.1500	+2.837%	105,103	-17.241%
2018-11-29	9.9400	10.3642	9.6600	9.8700	-0.704%	79,236	-14.894%
2018-11-28	10.2900	10.6932	9.8700	9.9400	-1.389%	64,054	-15.493%
2018-11-27	9.8000	10.4300	9.4500	10.0800	+2.857%	160,190	-16.667%
2018-11-26	10.3600	10.4300	9.7300	9.8000	-4.110%	58,191	-14.286%
2018-11-23	10.3600	10.7100	10.1500	10.2200	-2.013%	13,694	-17.808%
2018-11-21	9.8000	10.8500	9.7300	10.4300	+4.930%	59,205	-19.463%
2018-11-20	9.6600	10.3096	9.5200	9.9400	+0.709%	43,580	-15.493%
2018-11-19	10.5000	10.5700	9.8000	9.8700	-6.623%	60,942	-14.894%
2018-11-16	10.1500	10.8500	9.8350	10.5700	+2.027%	105,341	-20.530%
2018-11-15	9.7300	10.4300	9.6607	10.3600	+5.714%	53,694	-18.919%
2018-11-14	10.3600	10.3600	9.3520	9.8000	-4.762%	83,907	-14.286%
2018-11-13	10.5000	10.6694	9.5200	10.2900	-0.676%	62,461	-18.367%
2018-11-12	10.9900	11.1300	10.1500	10.3600	-4.516%	76,097	-18.919%
2018-11-09	11.5500	11.5500	10.5000	10.8500	-7.738%	87,809	-22.581%
2018-11-08	11.3400	11.7600	11.2700	11.7600	+2.439%	49,912	-28.571%
2018-11-07	12.1800	12.4600	11.3400	11.4800	-1.796%	164,838	-26.829%
2018-11-06	11.0600	12.1800	10.9900	11.6900	+4.375%	192,161	-28.144%
2018-11-05	11.6900	11.8818	11.0250	11.2000	-4.762%	57,486	-25.000%
2018-11-02	11.7600	12.1779	11.1300	11.7600	+1.818%	192,381	-28.571%
2018-11-01	11.8300	11.9000	11.2000	11.5500	+3.774%	81,440	-27.273%
2018-10-31	10.9200	11.2000	10.5000	11.1300	+5.298%	50,127	-24.528%
2018-10-30	10.5000	10.9200	10.5000	10.5700	-1.307%	44,449	-20.530%
2018-10-29	11.5500	11.6900	10.5000	10.7100	-6.707%	86,504	-21.569%
2018-10-26	11.2700	11.6900	11.1300	11.4800	0.000%	63,809	-26.829%
2018-10-25	11.1300	11.6900	11.1300	11.4800	+3.145%	84,179	-26.829%
2018-10-24	12.1100	12.2500	10.8500	11.1300	-7.558%	141,043	-24.528%
2018-10-23	11.5500	12.2500	11.5500	12.0400	-1.149%	82,432	-30.233%
2018-10-22	11.9000	12.1814	11.2000	12.1800	-2.793%	154,519	-31.034%
2018-10-19	13.3000	13.3000	12.1100	12.5300	-4.278%	142,863	-32.961%
2018-10-18	12.3900	13.3000	11.9700	13.0900	+5.650%	183,642	-35.829%
2018-10-17	12.8800	13.1600	11.6900	12.3900	-5.851%	194,782	-32.203%
2018-10-16	11.9000	14.6300	11.3400	13.1600	+16.770%	1,092,580	-36.170%
2018-10-15	11.8300	12.1100	11.1300	11.2700	-6.395%	181,837	-25.466%
2018-10-12	11.2000	12.2500	10.7100	12.0400	+14.667%	322,144	-30.233%
2018-10-11	10.7800	11.0600	10.0800	10.5000	-3.846%	215,543	-20.000%
2018-10-10	11.7600	11.9000	10.6400	10.9200	-7.143%	270,002	-23.077%
2018-10-09	12.3900	12.5300	11.5500	11.7600	-6.145%	274,764	-28.571%
2018-10-08	11.7600	14.7000	11.5500	12.5300	-6.283%	706,541	-32.961%
2018-10-05	17.2200	23.3800	12.2500	13.3700	+35.461%	7,136,023	-37.173%
2018-10-04	9.8000	9.9400	9.4500	9.8700	+2.920%	516,866	-14.894%
2018-10-03	9.8700	10.0800	9.2400	9.5900	-3.521%	149,273	-12.409%
2018-10-02	10.6400	10.6400	9.6600	9.9400	-6.579%	182,272	-15.493%
2018-10-01	10.9900	11.0600	10.1500	10.6400	-3.185%	198,095	-21.053%
2018-09-28	11.0600	11.2000	10.2900	10.9900	0.000%	246,289	-23.567%
2018-09-27	10.7800	11.6200	10.5700	10.9900	+3.289%	285,044	-23.567%
2018-09-26	11.8300	12.0400	10.0800	10.6400	-8.434%	409,566	-21.053%
2018-09-25	12.8800	12.9458	11.6200	11.6200	-10.753%	466,739	-27.711%
2018-09-24	12.4600	15.0500	11.9000	13.0200	+3.333%	1,198,088	-35.484%
2018-09-21	14.7000	16.0300	11.6207	12.6000	-92.271%	3,746,278	-33.333%
2018-09-20	155.2600	167.0900	154.0000	163.0300	+6.347%	57,431	-94.848%
2018-09-19	156.8000	158.8300	149.5200	153.3000	-2.450%	22,818	-94.521%
2018-09-18	153.5800	159.8800	149.5900	157.1500	+1.446%	37,739	-94.655%
2018-09-17	168.5600	168.5600	154.0700	154.9100	-8.250%	34,310	-94.577%
2018-09-14	176.0500	178.5000	167.4400	168.8400	-4.437%	27,213	-95.025%
2018-09-13	171.7800	179.2000	170.9400	176.6800	+2.394%	41,231	-95.246%
2018-09-12	172.3400	175.0000	169.4350	172.5500	-0.605%	73,112	-95.132%
2018-09-11	152.6700	176.4000	152.4250	173.6000	+12.727%	74,505	-95.161%
2018-09-10	157.5000	157.5000	150.4300	154.0000	-0.856%	18,433	-94.545%
2018-09-07	154.5600	159.1800	154.1400	155.3300	+0.135%	20,993	-94.592%
2018-09-06	161.0000	162.6100	151.4100	155.1200	-3.358%	16,008	-94.585%
2018-09-05	161.5600	162.6800	155.1900	160.5100	-0.822%	49,656	-94.767%
2018-09-04	166.8100	169.2908	160.0200	161.8400	-3.344%	18,760	-94.810%
2018-08-31	162.1900	174.1600	162.1900	167.4400	+2.179%	52,026	-94.983%
2018-08-30	143.1500	165.5500	142.2400	163.8700	+14.811%	68,508	-94.874%
2018-08-29	141.4000	144.6900	139.0200	142.7300	+0.791%	20,169	-94.115%
2018-08-28	139.7200	143.8500	137.8300	141.6100	+1.709%	66,321	-94.068%
2018-08-27	136.7800	141.0500	134.6800	139.2300	+2.632%	37,833	-93.967%
2018-08-24	139.7900	140.2100	133.2450	135.6600	-2.171%	25,938	-93.808%
2018-08-23	135.1000	140.9100	134.2600	138.6700	+3.285%	38,855	-93.942%
2018-08-22	133.4200	137.2000	129.6400	134.2600	+0.841%	16,558	-93.743%
2018-08-21	129.8500	135.1000	129.8500	133.1400	+2.755%	27,147	-93.691%
2018-08-20	129.0100	132.4400	126.8400	129.5700	+0.927%	9,753	-93.517%
2018-08-17	128.4500	132.5730	125.7200	128.3800	-0.109%	12,550	-93.457%
2018-08-16	127.2600	132.5800	126.0007	128.5200	+0.768%	9,615	-93.464%
2018-08-15	126.0700	128.9400	123.4100	127.5400	+0.774%	10,544	-93.414%
2018-08-14	124.1100	132.1600	122.5700	126.5600	+1.687%	17,280	-93.363%
2018-08-13	126.3500	127.6800	120.8550	124.4600	-0.504%	6,152	-93.251%
2018-08-10	123.9000	132.0900	123.9000	125.0900	+0.506%	12,749	-93.285%
2018-08-09	119.1400	125.8530	119.1400	124.4600	+4.159%	13,591	-93.251%
2018-08-08	122.6050	122.6400	117.0400	119.4900	-0.408%	14,397	-92.970%
2018-08-07	116.2000	121.4500	116.2000	119.9800	+3.315%	10,557	-92.999%
2018-08-06	115.5000	118.3700	115.0100	116.1300	+0.242%	5,409	-92.767%
2018-08-03	121.3100	121.8000	113.7500	115.8500	-4.830%	10,097	-92.749%
2018-08-02	119.2800	123.8300	116.0600	121.7300	+1.815%	10,093	-93.099%
2018-08-01	114.2400	121.1700	114.0300	119.5600	+4.657%	44,593	-92.974%
2018-07-31	112.7700	116.6200	110.3900	114.2400	+1.873%	5,057	-92.647%
2018-07-30	122.6400	124.4803	108.5000	112.1400	-7.984%	22,047	-92.509%
2018-07-27	127.8200	127.8200	119.7000	121.8700	-4.393%	12,862	-93.107%
2018-07-26	122.9200	131.2430	119.7175	127.4700	+3.173%	33,414	-93.410%
2018-07-25	129.5700	131.3907	121.8000	123.5500	-5.716%	17,245	-93.201%
2018-07-24	125.3000	132.6500	125.2629	131.0400	+4.698%	33,922	-93.590%
2018-07-23	116.9700	127.6800	115.8017	125.1600	+6.365%	29,792	-93.289%
2018-07-20	107.3800	120.5400	107.2400	117.6700	+9.511%	29,091	-92.861%
2018-07-19	107.5200	108.0800	105.4200	107.4500	-0.712%	6,643	-92.182%
2018-07-18	107.0300	109.4450	104.1600	108.2200	+0.782%	5,201	-92.238%
2018-07-17	103.8100	108.7800	103.8100	107.3800	+3.161%	5,663	-92.177%
2018-07-16	105.3500	106.9600	100.1000	104.0900	-0.335%	9,702	-91.930%
2018-07-13	106.1900	106.1900	103.5300	104.4400	-1.907%	7,195	-91.957%
2018-07-12	104.9300	108.0100	104.4400	106.4700	+2.012%	10,372	-92.110%
2018-07-11	106.4700	109.3400	103.9500	104.3700	-2.294%	11,422	-91.952%
2018-07-10	105.9800	107.8700	103.9500	106.8200	+2.142%	13,308	-92.136%
2018-07-09	108.6400	108.6400	101.4300	104.5800	-3.301%	27,221	-91.968%
2018-07-06	106.5400	109.8300	106.5400	108.1500	+1.311%	11,440	-92.233%
2018-07-05	109.0600	110.3200	106.3300	106.7500	-1.358%	6,429	-92.131%
2018-07-03	109.1300	110.6000	106.3300	108.2200	-0.515%	6,509	-92.238%
2018-07-02	107.1000	111.1600	105.0000	108.7800	+1.502%	13,963	-92.278%
2018-06-29	110.6000	112.9100	106.1200	107.1700	-2.422%	44,883	-92.162%
2018-06-28	110.5300	113.5750	109.1300	109.8300	-0.633%	21,112	-92.352%
2018-06-27	118.4400	122.3600	109.4100	110.5300	-6.678%	30,320	-92.400%
2018-06-26	118.2300	119.2800	110.8100	118.4400	+0.118%	35,390	-92.908%
2018-06-25	120.8900	126.5187	114.7300	118.3000	-2.312%	26,113	-92.899%
2018-06-22	130.1300	132.3000	119.6650	121.1000	-6.436%	103,852	-93.064%
2018-06-21	134.1200	134.5400	128.3100	129.4300	-2.324%	24,513	-93.510%
2018-06-20	134.0500	135.2400	131.6700	132.5100	-0.053%	24,372	-93.661%
2018-06-19	133.0000	134.9530	129.1500	132.5800	-0.630%	21,987	-93.664%
2018-06-18	135.3100	135.3100	131.9500	133.4200	-1.499%	11,196	-93.704%
2018-06-15	135.6600	138.8100	134.4700	135.4500	+0.052%	10,659	-93.798%
2018-06-14	135.4500	135.5200	132.1810	135.3800	+0.415%	11,010	-93.795%
2018-06-13	130.0600	135.5900	128.7300	134.8200	+3.827%	15,033	-93.769%
2018-06-12	129.3600	132.0900	126.7007	129.8500	+1.145%	16,978	-93.531%
2018-06-11	135.5900	137.3400	127.1900	128.3800	-4.925%	19,654	-93.457%
2018-06-08	134.1200	137.9700	132.7900	135.0300	+0.312%	8,632	-93.779%
2018-06-07	141.1200	142.1000	130.9000	134.6100	-4.138%	16,750	-93.760%
2018-06-06	141.5400	142.8000	138.6000	140.4200	-0.889%	6,555	-94.018%
2018-06-05	136.9900	142.5200	136.9900	141.6800	+3.529%	14,872	-94.071%
2018-06-04	141.8900	143.7800	134.0507	136.8500	-3.170%	25,769	-93.862%
2018-06-01	142.0300	143.5000	138.2500	141.3300	-0.050%	15,373	-94.056%
2018-05-31	146.1600	149.8000	140.3500	141.4000	-3.257%	20,503	-94.059%
2018-05-30	141.1900	147.6300	140.0700	146.1600	+5.083%	18,269	-94.253%
2018-05-29	139.0200	146.0774	131.1170	139.0900	+0.050%	23,246	-93.961%
2018-05-25	136.5700	146.6500	135.7279	139.0200	+1.846%	20,128	-93.958%
2018-05-24	131.9500	138.0400	129.4300	136.5000	+3.229%	17,661	-93.846%
2018-05-23	135.1000	139.1600	131.2500	132.2300	-2.679%	18,818	-93.647%
2018-05-22	136.5000	140.4592	133.3500	135.8700	-0.410%	7,713	-93.818%
2018-05-21	132.8600	143.5700	132.7200	136.4300	+4.785%	34,969	-93.843%
2018-05-18	128.7300	136.4230	125.3700	130.2000	+2.254%	23,197	-93.548%
2018-05-17	129.0100	131.5300	123.3400	127.3300	-1.302%	19,066	-93.403%
2018-05-16	118.5800	131.0400	118.3770	129.0100	+10.691%	256,871	-93.489%
2018-05-15	119.2100	127.3300	109.9000	116.5500	-4.475%	26,415	-92.793%
2018-05-14	121.8700	126.0000	121.0307	122.0100	+0.577%	9,801	-93.115%
2018-05-11	121.0300	122.5000	119.7035	121.3100	+0.756%	8,613	-93.076%
2018-05-10	121.8000	125.5800	119.3500	120.4000	-1.149%	4,792	-93.023%
2018-05-09	120.6100	124.1100	118.0900	121.8000	+1.045%	6,336	-93.103%
2018-05-08	124.2500	124.2500	118.1950	120.5400	-3.150%	8,212	-93.031%
2018-05-07	120.3300	126.0000	119.8022	124.4600	+3.734%	16,427	-93.251%
2018-05-04	118.7200	121.9400	118.5100	119.9800	+0.587%	4,567	-92.999%
2018-05-03	120.0500	124.4600	117.6000	119.2800	-0.930%	10,625	-92.958%
2018-05-02	120.4000	123.5500	119.2079	120.4000	0.000%	14,130	-93.023%
2018-05-01	118.8600	121.4500	117.2500	120.4000	+1.176%	7,334	-93.023%
2018-04-30	122.4300	122.4300	117.1800	119.0000	-2.243%	15,012	-92.941%
2018-04-27	120.6800	122.3950	119.9100	121.7300	+1.163%	5,743	-93.099%
2018-04-26	120.9600	122.7100	118.7200	120.3300	-0.232%	6,500	-93.019%
2018-04-25	120.2600	123.9630	118.1600	120.6100	-0.058%	5,115	-93.035%
2018-04-24	121.8700	123.6900	119.2100	120.6800	-0.863%	6,523	-93.039%
2018-04-23	119.5600	122.9984	115.3600	121.7300	+1.577%	17,428	-93.099%
2018-04-20	116.9700	122.2900	116.1300	119.8400	+2.515%	10,451	-92.991%
2018-04-19	115.5700	118.0200	114.8700	116.9000	+0.421%	8,892	-92.814%
2018-04-18	121.4500	123.2700	115.2200	116.4100	-3.314%	9,556	-92.784%
2018-04-17	119.0000	121.8700	113.1270	120.4000	+1.117%	23,905	-93.023%
2018-04-16	123.0600	123.0600	115.5700	119.0700	-3.462%	8,813	-92.945%
2018-04-13	126.4200	126.9100	120.9600	123.3400	-2.220%	8,388	-93.190%
2018-04-12	130.5500	133.3451	124.2850	126.1400	-2.805%	13,470	-93.341%
2018-04-11	129.7100	130.9700	128.3100	129.7800	-0.215%	7,821	-93.528%
2018-04-10	132.3000	132.3000	128.7300	130.0600	-1.012%	5,153	-93.541%
2018-04-09	126.2100	133.7000	123.1510	131.3900	+4.860%	13,958	-93.607%
2018-04-06	128.3100	130.5500	122.9900	125.3000	-3.034%	5,417	-93.296%
2018-04-05	130.5500	131.6700	125.3070	129.2200	-0.216%	4,505	-93.499%
2018-04-04	123.0600	133.0000	122.8500	129.5000	+3.933%	9,701	-93.514%
2018-04-03	122.8500	127.6100	117.7750	124.6000	+1.714%	12,329	-93.258%
2018-04-02	124.6700	129.4650	121.8000	122.5000	-1.408%	15,124	-93.143%
2018-03-29	118.6500	129.5000	116.7600	124.2500	+4.720%	43,172	-93.239%
2018-03-28	120.1900	124.1100	117.1800	118.6500	-1.568%	12,538	-92.920%
2018-03-27	126.0700	130.2000	118.9300	120.5400	-4.174%	15,569	-93.031%
2018-03-26	136.1500	136.1500	122.1500	125.7900	-7.228%	34,070	-93.322%
2018-03-23	137.1300	141.3300	130.4800	135.5900	0.000%	42,809	-93.805%
2018-03-22	134.6100	138.1100	133.7707	135.5900	-0.103%	10,517	-93.805%
2018-03-21	139.0200	142.9400	135.2400	135.7300	-1.922%	23,290	-93.811%
2018-03-20	137.9000	143.5000	136.5700	138.3900	+0.457%	13,500	-93.930%
2018-03-19	142.4500	146.2300	133.5061	137.7600	-3.292%	14,290	-93.902%
2018-03-16	143.6400	148.2600	140.0007	142.4500	-1.880%	13,097	-94.103%
2018-03-15	145.0400	147.0574	141.9600	145.1800	-0.670%	6,344	-94.214%
2018-03-14	142.1000	146.7200	140.3500	146.1600	+3.111%	5,821	-94.253%
2018-03-13	150.8500	153.9293	140.6300	141.7500	-4.930%	14,495	-94.074%
2018-03-12	150.2200	157.5000	147.0000	149.1000	-0.930%	10,859	-94.366%
2018-03-09	153.3700	156.2400	147.0700	150.5000	-1.512%	13,090	-94.419%
2018-03-08	152.3900	157.0730	150.5000	152.8100	+0.276%	11,515	-94.503%
2018-03-07	152.2500	154.5950	149.1000	152.3900	-1.045%	17,095	-94.488%
2018-03-06	162.7500	162.7500	150.5000	154.0000	-5.376%	39,400	-94.545%
2018-03-05	159.8800	163.8000	137.6200	162.7500	+38.311%	132,818	-94.839%
2018-03-02	107.1000	118.9300	105.4900	117.6700	+8.103%	3,192	-92.861%
2018-03-01	111.5100	111.9930	106.9600	108.8500	-2.873%	2,508	-92.283%
2018-02-28	115.6400	116.0600	109.2700	112.0700	-2.734%	4,864	-92.505%
2018-02-27	113.7500	117.2500	111.8600	115.2200	+0.796%	4,881	-92.710%
2018-02-26	119.0000	119.0000	110.5300	114.3100	-1.567%	6,087	-92.652%
2018-02-23	108.2900	117.6000	108.0100	116.1300	+7.101%	6,039	-92.767%
2018-02-22	108.2900	114.3100	105.0070	108.4300	+0.194%	7,316	-92.253%
2018-02-21	116.9700	116.9700	106.6100	108.2200	-7.481%	14,758	-92.238%
2018-02-20	109.6900	118.9762	109.5934	116.9700	+7.460%	22,818	-92.819%
2018-02-16	107.8000	111.6500	101.0100	108.8500	+1.171%	10,893	-92.283%
2018-02-15	104.5800	107.8000	97.0900	107.5900	+3.711%	35,721	-92.193%
2018-02-14	98.2800	104.9300	94.8850	103.7400	+5.556%	5,576	-91.903%
2018-02-13	99.7563	101.2900	97.0900	98.2800	-3.239%	4,504	-91.453%
2018-02-12	101.0100	104.1600	98.4200	101.5700	0.000%	3,078	-91.730%
2018-02-09	103.7400	105.0000	91.9800	101.5700	-2.617%	12,523	-91.730%
2018-02-08	101.5000	105.9800	99.4700	104.3000	+3.544%	6,758	-91.946%
2018-02-07	105.2100	108.4440	97.9370	100.7300	-4.003%	9,947	-91.661%
2018-02-06	98.5600	107.9155	94.6400	104.9300	+5.638%	34,782	-91.995%
2018-02-05	98.9800	105.0700	98.0000	99.3300	-0.839%	8,273	-91.543%
2018-02-02	100.9400	101.5700	96.1170	100.1700	-1.514%	6,920	-91.614%
2018-02-01	106.4700	107.4514	101.7100	101.7100	-4.534%	4,891	-91.741%
2018-01-31	110.2500	110.6000	102.9000	106.5400	-3.365%	17,298	-92.116%
2018-01-30	102.8300	110.6350	101.9970	110.2500	+2.472%	27,966	-92.381%
2018-01-29	100.6600	108.9753	98.5460	107.5900	+7.407%	32,743	-92.193%
2018-01-26	98.9100	100.5270	95.1202	100.1700	+0.775%	12,305	-91.614%
2018-01-25	97.4512	100.7251	97.0900	99.4000	+2.824%	7,372	-91.549%
2018-01-24	96.9864	97.5800	93.0650	96.6700	+1.172%	5,481	-91.311%
2018-01-23	93.0300	96.2500	92.3300	95.5500	+2.247%	43,201	-91.209%
2018-01-22	91.7000	94.1500	91.7000	93.4500	+0.755%	7,456	-91.011%
2018-01-19	88.7600	93.7230	88.3400	92.7500	+4.743%	17,958	-90.943%
2018-01-18	87.9200	88.9350	86.1700	88.5500	+1.200%	7,906	-90.514%
2018-01-17	85.5400	88.0796	84.4900	87.5000	+2.796%	9,988	-90.400%
2018-01-16	82.6700	85.4000	82.6000	85.1200	+2.964%	12,275	-90.132%
2018-01-12	80.9900	82.7400	80.0100	82.6700	+2.163%	10,251	-89.839%
2018-01-11	79.5900	84.2100	79.5900	80.9200	+3.677%	4,248	-89.619%
2018-01-10	74.6900	78.0500	74.3400	78.0500	+3.818%	8,887	-89.238%
2018-01-09	77.3500	77.3969	74.5500	75.1800	-2.893%	3,756	-88.827%
2018-01-08	77.8400	78.4000	77.2107	77.4200	-0.090%	2,917	-89.150%
2018-01-05	82.2500	82.7400	76.0900	77.4900	-5.385%	7,229	-89.160%
2018-01-04	77.5600	82.8800	75.4600	81.9000	+5.978%	15,032	-89.744%
2018-01-03	79.8700	82.4950	75.8800	77.2800	-4.000%	7,288	-89.130%
2018-01-02	88.2700	88.2700	80.2200	80.5000	-9.520%	14,087	-89.565%
2017-12-29	89.8800	90.5800	87.2774	88.9700	-0.079%	4,136	-90.559%
2017-12-28	88.6200	89.7400	87.3600	89.0400	+0.952%	4,672	-90.566%
2017-12-27	86.9400	90.0900	85.7500	88.2000	+1.531%	6,202	-90.476%
2017-12-26	81.4800	90.0900	81.4800	86.8700	+5.259%	4,353	-90.330%
2017-12-22	87.6400	90.1320	81.4786	82.5300	-7.311%	8,213	-89.822%
2017-12-21	91.3500	91.3500	88.9000	89.0400	-1.089%	2,152	-90.566%
2017-12-20	90.5100	90.8600	88.4716	90.0200	-0.078%	2,197	-90.669%
2017-12-19	91.9100	92.3300	88.9700	90.0900	-1.756%	16,824	-90.676%
2017-12-18	91.3500	91.7000	90.3000	91.7000	+0.537%	4,638	-90.840%
2017-12-15	90.3000	92.0500	89.4355	91.2100	+1.401%	12,813	-90.790%