Dark

IDTI
Integrated Device Technology, Inc.
stock NASDAQ

Inactive

Mar 29, 2019

48.99USD0.000%(0.00)11,702,254

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-29	49.0000	49.0000	48.9900	48.9900	0.000%	11,702,254	0.000%
2019-03-28	48.9900	49.0000	48.9800	48.9900	+0.020%	10,362,410	0.000%
2019-03-27	48.9800	48.9900	48.9800	48.9800	0.000%	3,967,286	+0.020%
2019-03-26	48.9700	48.9900	48.9700	48.9800	+0.020%	3,137,681	+0.020%
2019-03-25	48.9800	48.9900	48.9700	48.9700	+2.469%	8,856,392	+0.041%
2019-03-22	47.8600	48.0000	47.7300	47.7900	-0.105%	3,804,146	+2.511%
2019-03-21	48.1400	48.2000	47.8200	47.8400	-0.664%	5,108,101	+2.404%
2019-03-20	48.0000	48.1900	47.8348	48.1600	+0.354%	4,333,324	+1.723%
2019-03-19	48.2400	48.2700	47.8900	47.9900	-0.456%	6,141,826	+2.084%
2019-03-18	48.3200	48.3300	48.2100	48.2100	-0.186%	2,181,445	+1.618%
2019-03-15	48.2700	48.4000	48.2600	48.3000	+0.062%	4,193,158	+1.429%
2019-03-14	48.3500	48.3900	48.2500	48.2700	-0.165%	2,650,423	+1.492%
2019-03-13	48.4000	48.4500	48.3500	48.3500	-0.165%	758,679	+1.324%
2019-03-12	48.3700	48.4300	48.3100	48.4300	+0.124%	649,083	+1.156%
2019-03-11	48.3400	48.3739	48.2700	48.3700	+0.041%	1,637,921	+1.282%
2019-03-08	48.3000	48.3800	48.3000	48.3500	+0.104%	1,302,960	+1.324%
2019-03-07	48.3600	48.4000	48.2350	48.3000	-0.207%	3,490,773	+1.429%
2019-03-06	48.4200	48.4500	48.3900	48.4000	-0.124%	1,111,857	+1.219%
2019-03-05	48.4000	48.4900	48.3700	48.4600	+0.083%	1,075,995	+1.094%
2019-03-04	48.3600	48.4500	48.3200	48.4200	+0.165%	1,092,828	+1.177%
2019-03-01	48.3500	48.4900	48.3000	48.3400	+0.021%	2,074,565	+1.345%
2019-02-28	48.3700	48.4100	48.3200	48.3300	-0.083%	2,424,665	+1.366%
2019-02-27	48.4300	48.4500	48.3600	48.3700	-0.124%	2,157,238	+1.282%
2019-02-26	48.4900	48.5300	48.4300	48.4300	-0.124%	1,577,086	+1.156%
2019-02-25	48.5500	48.6000	48.4800	48.4900	-0.082%	1,403,530	+1.031%
2019-02-22	48.5400	48.6400	48.5100	48.5300	-0.021%	1,031,865	+0.948%
2019-02-21	48.5400	48.6100	48.5300	48.5400	-0.062%	1,567,204	+0.927%
2019-02-20	48.5000	48.6200	48.5000	48.5700	+0.144%	1,102,184	+0.865%
2019-02-19	48.5000	48.5700	48.4750	48.5000	0.000%	977,670	+1.010%
2019-02-15	48.5550	48.5650	48.4450	48.5000	-0.041%	2,343,800	+1.010%
2019-02-14	48.5300	48.6000	48.4700	48.5200	-0.082%	1,184,489	+0.969%
2019-02-13	48.4500	48.5800	48.4400	48.5600	+0.206%	1,460,621	+0.886%
2019-02-12	48.4500	48.4600	48.3600	48.4600	+0.207%	1,121,324	+1.094%
2019-02-11	48.3900	48.4200	48.3000	48.3600	-0.021%	1,799,773	+1.303%
2019-02-08	48.2600	48.5200	48.2600	48.3700	+0.166%	2,827,360	+1.282%
2019-02-07	48.4000	48.4300	48.2500	48.2900	-0.984%	8,679,331	+1.450%
2019-02-06	48.8000	48.8400	48.7100	48.7700	-0.021%	3,067,926	+0.451%
2019-02-05	48.8000	48.8300	48.7500	48.7800	-0.020%	1,607,783	+0.431%
2019-02-04	48.7900	48.8500	48.7800	48.7900	0.000%	1,648,225	+0.410%
2019-02-01	48.8000	48.8550	48.7700	48.7900	-0.123%	3,438,461	+0.410%
2019-01-31	48.8100	48.9300	48.7550	48.8500	+0.164%	4,317,190	+0.287%
2019-01-30	48.7800	48.8200	48.7400	48.7700	+0.370%	7,123,886	+0.451%
2019-01-29	48.3700	48.6700	48.3700	48.5900	+0.496%	3,561,812	+0.823%
2019-01-28	48.4700	48.4800	48.2800	48.3500	-0.391%	1,909,857	+1.324%
2019-01-25	48.4300	48.5800	48.2700	48.5400	+0.227%	2,343,327	+0.927%
2019-01-24	48.3100	48.4700	48.2900	48.4300	+0.248%	1,252,894	+1.156%
2019-01-23	48.2600	48.4100	48.2400	48.3100	0.000%	871,145	+1.408%
2019-01-22	48.2400	48.3600	48.1600	48.3100	+0.145%	1,030,888	+1.408%
2019-01-18	48.3900	48.4700	48.2400	48.2400	-0.207%	1,862,503	+1.555%
2019-01-17	48.3500	48.4100	48.2700	48.3400	-0.103%	919,879	+1.345%
2019-01-16	48.3300	48.4200	48.3200	48.3900	+0.124%	1,869,232	+1.240%
2019-01-15	48.2000	48.4100	48.2000	48.3300	+0.374%	2,313,257	+1.366%
2019-01-14	48.3600	48.4200	48.1500	48.1500	-0.578%	1,588,896	+1.745%
2019-01-11	48.2500	48.4400	48.2500	48.4300	+0.290%	1,281,283	+1.156%
2019-01-10	48.1900	48.3000	48.1350	48.2900	+0.083%	1,760,217	+1.450%
2019-01-09	48.1100	48.2600	48.1100	48.2500	+0.312%	2,769,936	+1.534%
2019-01-08	48.2000	48.3100	47.9300	48.1000	+0.083%	5,338,989	+1.850%
2019-01-07	48.3700	48.4000	48.0000	48.0600	-0.682%	2,945,429	+1.935%
2019-01-04	48.3500	48.4200	48.2800	48.3900	+0.083%	1,385,083	+1.240%
2019-01-03	48.3300	48.4500	48.2000	48.3500	+0.041%	2,141,948	+1.324%
2019-01-02	48.3600	48.4297	48.2500	48.3300	-0.206%	3,125,822	+1.366%
2018-12-31	48.3500	48.4300	48.3000	48.4300	+0.207%	1,713,681	+1.156%
2018-12-28	48.3900	48.4300	48.2600	48.3300	-0.227%	1,824,510	+1.366%
2018-12-27	48.2200	48.4600	48.1650	48.4400	+0.248%	2,870,801	+1.135%
2018-12-26	48.2500	48.3400	48.1400	48.3200	+0.228%	2,100,892	+1.387%
2018-12-24	48.2500	48.3700	48.1500	48.2100	-0.166%	1,673,877	+1.618%
2018-12-21	48.2800	48.3700	48.2000	48.2900	+1.131%	4,949,168	+1.450%
2018-12-20	47.9100	48.0300	47.6600	47.7500	-0.438%	2,774,174	+2.597%
2018-12-19	47.9600	48.0500	47.7450	47.9600	+0.063%	2,077,953	+2.148%
2018-12-18	48.0000	48.0800	47.8700	47.9300	+0.021%	3,400,363	+2.212%
2018-12-17	48.0100	48.1000	47.7900	47.9200	-0.229%	2,291,032	+2.233%
2018-12-14	47.9600	48.1350	47.9600	48.0300	-0.083%	1,355,970	+1.999%
2018-12-13	47.9600	48.1100	47.8600	48.0700	+0.313%	1,006,902	+1.914%
2018-12-12	47.9300	48.0300	47.8350	47.9200	+0.104%	1,548,427	+2.233%
2018-12-11	48.5400	48.7000	47.8500	47.8700	+0.021%	2,020,139	+2.340%
2018-12-10	47.9100	48.0600	47.5100	47.8600	-0.209%	3,338,697	+2.361%
2018-12-07	48.0000	48.0600	47.8300	47.9600	-0.083%	1,571,723	+2.148%
2018-12-06	47.9900	48.1500	47.7600	48.0000	0.000%	3,403,735	+2.063%
2018-12-04	48.0700	48.1900	48.0000	48.0000	-0.249%	3,322,807	+2.063%
2018-12-03	48.0000	48.1900	47.9400	48.1200	+0.375%	2,524,266	+1.808%
2018-11-30	47.9500	48.0400	47.8400	47.9400	0.000%	2,449,292	+2.190%
2018-11-29	47.8000	48.0700	47.8000	47.9400	+0.084%	2,815,598	+2.190%
2018-11-28	47.8800	48.0000	47.7200	47.9000	+0.356%	3,410,578	+2.276%
2018-11-27	47.6600	47.7750	47.5900	47.7300	+1.359%	3,456,178	+2.640%
2018-11-26	46.9000	47.4000	46.9000	47.0900	+0.491%	2,242,505	+4.035%
2018-11-23	46.8600	46.9300	46.8200	46.8600	+0.085%	2,443,486	+4.545%
2018-11-21	46.8200	46.9000	46.5700	46.8200	+0.429%	1,098,157	+4.635%
2018-11-20	46.7000	46.9300	46.5700	46.6200	-0.512%	2,489,023	+5.084%
2018-11-19	46.7800	46.9400	46.6500	46.8600	-0.085%	2,041,857	+4.545%
2018-11-16	46.5000	46.9100	46.5000	46.9000	+0.407%	2,581,244	+4.456%
2018-11-15	46.3500	46.7300	46.3300	46.7100	+0.798%	2,111,877	+4.881%
2018-11-14	46.4900	46.6010	46.2550	46.3400	0.000%	952,748	+5.719%
2018-11-13	46.5000	46.6600	46.2300	46.3400	-0.065%	1,334,500	+5.719%
2018-11-12	46.7200	46.7500	46.2800	46.3700	-0.813%	2,519,847	+5.650%
2018-11-09	46.9100	46.9100	46.7100	46.7500	-0.320%	1,486,258	+4.791%
2018-11-08	46.9000	46.9900	46.8000	46.9000	-0.043%	2,241,669	+4.456%
2018-11-07	47.0200	47.0200	46.8600	46.9200	+0.064%	1,114,306	+4.412%
2018-11-06	46.8400	47.1600	46.6900	46.8900	+0.064%	1,923,435	+4.479%
2018-11-05	46.8100	46.8800	46.6400	46.8600	-0.021%	1,075,965	+4.545%
2018-11-02	46.7400	46.9701	46.7000	46.8700	+0.493%	2,271,332	+4.523%
2018-11-01	46.8000	46.8500	46.4050	46.6400	-0.363%	3,053,062	+5.039%
2018-10-31	46.8500	46.9800	46.5400	46.8100	0.000%	1,916,763	+4.657%
2018-10-30	46.3000	46.8200	46.3000	46.8100	+1.298%	2,048,540	+4.657%
2018-10-29	46.4500	46.4900	45.9400	46.2100	+0.087%	2,768,484	+6.016%
2018-10-26	46.1100	46.3300	45.8500	46.1700	+0.130%	2,487,086	+6.108%
2018-10-25	46.3500	46.5600	46.0900	46.1100	-0.130%	2,888,786	+6.246%
2018-10-24	46.6800	46.6900	46.1500	46.1700	-1.071%	3,492,595	+6.108%
2018-10-23	46.6900	46.8100	46.2500	46.6700	-0.256%	3,431,253	+4.971%
2018-10-22	46.9300	47.0400	46.7700	46.7900	-0.256%	1,633,805	+4.702%
2018-10-19	46.8600	46.9900	46.8600	46.9100	+0.064%	2,003,527	+4.434%
2018-10-18	46.8800	46.9500	46.7800	46.8800	-0.149%	2,400,985	+4.501%
2018-10-17	46.8300	46.9700	46.6800	46.9500	+0.192%	2,501,634	+4.345%
2018-10-16	46.7600	46.9800	46.7200	46.8600	+0.214%	3,272,493	+4.545%
2018-10-15	46.7200	46.8000	46.6400	46.7600	-0.107%	1,642,174	+4.769%
2018-10-12	46.7900	46.9500	46.6150	46.8100	+0.645%	4,120,434	+4.657%
2018-10-11	46.6600	46.8900	46.5100	46.5100	-0.343%	3,356,351	+5.332%
2018-10-10	47.0300	47.0850	46.6200	46.6700	-0.829%	4,041,337	+4.971%
2018-10-09	47.1000	47.1900	47.0250	47.0600	-0.064%	1,416,002	+4.101%
2018-10-08	47.1900	47.2800	46.9800	47.0900	-0.170%	3,030,441	+4.035%
2018-10-05	47.1900	47.2900	47.1500	47.1700	-0.064%	2,995,951	+3.858%
2018-10-04	47.2800	47.2800	47.1100	47.2000	-0.275%	4,135,396	+3.792%
2018-10-03	47.1000	47.4400	47.0300	47.3300	+0.531%	3,338,247	+3.507%
2018-10-02	47.0000	47.1400	46.9800	47.0800	+0.106%	1,941,215	+4.057%
2018-10-01	47.1000	47.1100	46.9400	47.0300	+0.043%	1,617,116	+4.168%
2018-09-28	46.9200	47.0950	46.8400	47.0100	+0.235%	4,339,862	+4.212%
2018-09-27	46.9800	47.1200	46.9000	46.9000	0.000%	1,584,878	+4.456%
2018-09-26	47.0100	47.0800	46.8400	46.9000	-0.213%	3,043,595	+4.456%
2018-09-25	47.0300	47.1000	46.9300	47.0000	-0.043%	2,310,712	+4.234%
2018-09-24	47.1000	47.1600	46.9300	47.0200	-0.127%	2,429,084	+4.190%
2018-09-21	47.2500	47.2500	47.0050	47.0800	-0.064%	4,801,804	+4.057%
2018-09-20	47.1800	47.2500	47.1000	47.1100	-0.191%	4,359,640	+3.991%
2018-09-19	47.1500	47.2900	47.0900	47.2000	+0.042%	3,301,978	+3.792%
2018-09-18	47.0900	47.2500	47.0000	47.1800	+0.426%	2,804,881	+3.836%
2018-09-17	47.0000	47.1400	46.9000	46.9800	-0.212%	3,773,889	+4.278%
2018-09-14	47.0100	47.2500	46.9100	47.0800	+0.042%	3,734,547	+4.057%
2018-09-13	46.7400	47.4500	46.6300	47.0600	+0.792%	7,140,909	+4.101%
2018-09-12	46.6800	46.8100	46.5800	46.6900	+0.279%	9,785,364	+4.926%
2018-09-11	46.8400	46.9200	46.5500	46.5600	+10.646%	37,451,400	+5.219%
2018-09-10	43.0000	43.0000	41.5500	42.0800	-1.360%	2,739,875	+16.421%
2018-09-07	43.2500	43.7300	42.3400	42.6600	-1.398%	2,853,137	+14.838%
2018-09-06	43.4000	43.9499	43.0900	43.2650	-0.081%	2,013,553	+13.232%
2018-09-05	42.8700	43.4600	42.3000	43.3000	+0.698%	4,131,414	+13.141%
2018-09-04	42.3500	43.5400	42.1000	43.0000	+1.200%	3,815,086	+13.930%
2018-08-31	42.1900	42.7200	41.2700	42.4900	+12.289%	12,923,362	+15.298%
2018-08-30	37.5500	38.0200	37.4900	37.8400	+0.345%	1,065,781	+29.466%
2018-08-29	37.8900	37.8900	37.3600	37.7100	-0.079%	1,379,293	+29.912%
2018-08-28	38.0300	38.0800	37.4600	37.7400	-0.553%	1,289,354	+29.809%
2018-08-27	37.8600	38.5900	37.7100	37.9500	+0.743%	1,058,790	+29.091%
2018-08-24	37.5300	37.9000	37.5300	37.6700	+1.155%	715,983	+30.050%
2018-08-23	37.6400	37.9200	37.2100	37.2400	-1.036%	897,548	+31.552%
2018-08-22	37.1800	37.7000	36.9600	37.6300	+0.885%	652,059	+30.189%
2018-08-21	36.3100	37.7300	36.2300	37.3000	+2.925%	1,989,458	+31.340%
2018-08-20	36.1500	36.3900	35.6500	36.2400	+0.807%	731,285	+35.182%
2018-08-17	35.8400	36.0700	35.4100	35.9500	-0.443%	845,448	+36.273%
2018-08-16	36.1800	36.7400	35.9100	36.1100	+0.585%	861,867	+35.669%
2018-08-15	36.0000	36.2400	35.3000	35.9000	-1.319%	808,229	+36.462%
2018-08-14	36.3500	36.7300	36.0800	36.3800	+0.525%	750,061	+34.662%
2018-08-13	35.9400	36.4100	35.5200	36.1900	+1.146%	1,096,490	+35.369%
2018-08-10	36.1400	36.3000	35.7400	35.7800	-2.107%	928,606	+36.920%
2018-08-09	36.4400	36.7800	36.2366	36.5500	+0.219%	717,935	+34.036%
2018-08-08	36.4000	36.5500	36.1900	36.4700	+0.358%	1,002,762	+34.330%
2018-08-07	36.0000	36.3900	35.8750	36.3400	+0.944%	1,211,002	+34.810%
2018-08-06	35.4500	36.0000	35.4500	36.0000	+1.038%	933,830	+36.083%
2018-08-03	35.8300	35.9500	35.2200	35.6300	-0.614%	898,140	+37.496%
2018-08-02	34.0500	35.9100	34.0400	35.8500	+4.245%	1,291,156	+36.653%
2018-08-01	34.3300	34.7300	33.8600	34.3900	-0.116%	1,403,166	+42.454%
2018-07-31	34.2900	35.7600	33.9425	34.4300	+3.424%	2,851,570	+42.289%
2018-07-30	33.6300	34.1199	32.9450	33.2900	-1.567%	1,922,179	+47.161%
2018-07-27	34.6900	35.4800	33.7100	33.8200	-1.914%	1,486,801	+44.855%
2018-07-26	34.2100	34.7300	34.0600	34.4800	+0.878%	1,136,847	+42.082%
2018-07-25	34.5300	34.9100	33.6500	34.1800	-0.956%	920,094	+43.329%
2018-07-24	35.2500	35.6000	34.3900	34.5100	-1.344%	876,574	+41.959%
2018-07-23	34.5200	35.1900	34.0100	34.9800	+0.836%	828,945	+40.051%
2018-07-20	35.4000	35.7000	34.6245	34.6900	-1.867%	1,272,058	+41.222%
2018-07-19	35.2800	35.7100	35.1300	35.3500	+0.655%	1,260,629	+38.586%
2018-07-18	34.9700	35.3600	34.9600	35.1200	+0.429%	900,432	+39.493%
2018-07-17	34.2800	34.9900	34.1400	34.9700	+1.864%	1,173,340	+40.092%
2018-07-16	34.1200	34.6200	34.0300	34.3300	+0.409%	563,289	+42.703%
2018-07-13	33.8400	34.4300	33.8400	34.1900	+0.382%	657,886	+43.288%
2018-07-12	33.6600	34.2450	33.4500	34.0600	+1.885%	784,002	+43.834%
2018-07-11	34.0300	34.4500	33.4100	33.4300	-3.045%	865,894	+46.545%
2018-07-10	34.0500	34.6300	34.0500	34.4800	+1.322%	709,827	+42.082%
2018-07-09	33.8200	34.0600	33.5800	34.0300	+1.189%	780,256	+43.961%
2018-07-06	33.1600	33.7600	33.0901	33.6300	+1.204%	905,358	+45.674%
2018-07-05	32.2300	33.2600	32.0400	33.2300	+5.158%	1,323,732	+47.427%
2018-07-03	32.3200	32.3500	31.5500	31.6000	-1.741%	423,230	+55.032%
2018-07-02	31.4200	32.1700	31.2800	32.1600	+0.878%	878,055	+52.332%
2018-06-29	32.0200	32.3800	31.8800	31.8800	+0.315%	1,003,034	+53.670%
2018-06-28	31.5200	31.9200	31.3400	31.7800	+0.442%	1,332,739	+54.154%
2018-06-27	33.0300	33.2200	31.6200	31.6400	-3.830%	1,791,569	+54.836%
2018-06-26	33.1000	33.3100	32.8400	32.9000	-0.273%	1,358,849	+48.906%
2018-06-25	33.6100	33.6100	32.3400	32.9900	-2.828%	1,195,679	+48.500%
2018-06-22	34.3900	34.3900	33.9300	33.9500	-0.586%	978,473	+44.300%
2018-06-21	34.6900	34.6900	34.0500	34.1500	-1.100%	628,094	+43.455%
2018-06-20	34.6300	34.8500	34.2600	34.5300	+0.232%	1,049,424	+41.877%
2018-06-19	34.5500	34.8150	33.7200	34.4500	-1.880%	1,369,118	+42.206%
2018-06-18	34.9300	35.4000	34.7700	35.1100	+0.920%	1,650,381	+39.533%
2018-06-15	34.5000	34.8200	34.3500	34.7900	-0.086%	3,065,491	+40.816%
2018-06-14	34.4200	34.9400	34.4200	34.8200	+1.546%	1,144,205	+40.695%
2018-06-13	34.4800	34.6500	34.1500	34.2900	-0.580%	1,576,478	+42.870%
2018-06-12	34.1400	34.6100	33.7800	34.4900	+1.055%	836,476	+42.041%
2018-06-11	34.0500	34.2400	33.8100	34.1300	+0.235%	858,666	+43.539%
2018-06-08	33.8800	34.2000	33.6900	34.0500	-0.176%	1,155,805	+43.877%
2018-06-07	34.7100	34.7500	33.8000	34.1100	-1.502%	1,410,829	+43.624%
2018-06-06	34.5900	34.7500	34.4100	34.6300	0.000%	1,317,728	+41.467%
2018-06-05	34.3600	34.6800	34.3000	34.6300	+0.903%	1,020,300	+41.467%
2018-06-04	34.0200	34.5400	33.8200	34.3200	+1.478%	1,307,823	+42.745%
2018-06-01	33.5700	33.8700	33.4300	33.8200	+1.745%	2,416,705	+44.855%
2018-05-31	33.9300	34.1500	33.2100	33.2400	-2.120%	1,475,673	+47.383%
2018-05-30	33.6600	34.1500	33.5850	33.9600	+1.222%	2,555,968	+44.258%
2018-05-29	33.1000	33.7500	32.9201	33.5500	+0.089%	1,318,051	+46.021%
2018-05-25	32.8200	33.6500	32.8200	33.5200	+1.453%	896,536	+46.152%
2018-05-24	32.9700	33.1300	32.5300	33.0400	+0.121%	1,096,023	+48.275%
2018-05-23	32.3500	33.0100	32.0000	33.0000	+1.632%	1,953,206	+48.455%
2018-05-22	32.3000	33.0400	32.1500	32.4700	+1.216%	1,923,223	+50.878%
2018-05-21	31.7400	32.1900	31.7400	32.0800	+2.525%	1,235,632	+52.712%
2018-05-18	31.5900	31.5900	31.0800	31.2900	-1.200%	1,535,998	+56.568%
2018-05-17	31.4300	31.8500	31.3000	31.6700	+0.095%	1,128,480	+54.689%
2018-05-16	31.0500	31.8200	30.8800	31.6400	+1.638%	1,349,163	+54.836%
2018-05-15	30.7000	31.1600	30.4000	31.1300	+0.387%	2,392,729	+57.372%
2018-05-14	30.7300	31.2100	30.7200	31.0100	+2.175%	1,315,529	+57.981%
2018-05-11	30.4500	30.5250	30.1000	30.3500	-0.720%	637,109	+61.417%
2018-05-10	30.4300	30.5800	30.2100	30.5700	+1.158%	590,895	+60.255%
2018-05-09	29.8200	30.2700	29.6600	30.2200	+1.785%	1,043,474	+62.111%
2018-05-08	29.4600	29.8200	29.3800	29.6900	+0.747%	1,250,527	+65.005%
2018-05-07	29.3800	29.6800	29.0800	29.4700	+0.718%	981,991	+66.237%
2018-05-04	28.3000	29.4100	28.3000	29.2600	+2.667%	990,365	+67.430%
2018-05-03	28.4000	28.6599	27.7200	28.5000	-0.524%	1,275,502	+71.895%
2018-05-02	28.3900	29.1500	28.3900	28.6500	+0.916%	1,559,008	+70.995%
2018-05-01	29.6100	29.8700	27.7500	28.3900	+2.012%	3,113,707	+72.561%
2018-04-30	28.9400	29.3150	27.7100	27.8300	-3.536%	3,953,283	+76.033%
2018-04-27	30.5000	30.6300	28.8200	28.8500	-3.929%	2,112,621	+69.809%
2018-04-26	29.6900	30.2100	29.5000	30.0300	+2.282%	808,175	+63.137%
2018-04-25	29.5900	30.0100	28.7500	29.3600	-0.576%	1,487,525	+66.860%
2018-04-24	29.9100	30.5000	29.2000	29.5300	-0.101%	1,217,976	+65.899%
2018-04-23	29.9400	30.2300	29.4400	29.5600	-0.404%	1,147,241	+65.731%
2018-04-20	29.7200	30.2900	29.4850	29.6800	-0.536%	1,277,822	+65.061%
2018-04-19	31.3000	31.3500	29.8000	29.8400	-6.428%	2,150,206	+64.176%
2018-04-18	31.8600	32.1500	31.3500	31.8900	-0.406%	846,735	+53.622%
2018-04-17	31.4400	32.1500	31.3500	32.0200	+2.333%	820,503	+52.998%
2018-04-16	31.5500	31.5500	30.6800	31.2900	-0.319%	927,881	+56.568%
2018-04-13	31.5500	31.7300	31.0900	31.3900	-1.227%	1,187,074	+56.069%
2018-04-12	31.6300	31.9000	31.2549	31.7800	+1.339%	1,108,184	+54.154%
2018-04-11	30.7600	31.5100	30.5300	31.3600	+1.917%	846,118	+56.218%
2018-04-10	30.6400	30.9850	30.2300	30.7700	+2.772%	1,122,850	+59.214%
2018-04-09	29.9900	30.8400	29.6800	29.9400	+1.149%	746,016	+63.627%
2018-04-06	30.0900	30.6600	29.4600	29.6000	-2.823%	800,180	+65.507%
2018-04-05	31.0900	31.1500	30.3400	30.4600	-1.328%	840,390	+60.834%
2018-04-04	29.4800	30.9500	29.4300	30.8700	+1.848%	692,633	+58.698%
2018-04-03	29.8000	30.5400	29.6900	30.3100	+3.025%	853,573	+61.630%
2018-04-02	30.3400	30.5700	29.2100	29.4200	-3.730%	992,339	+66.519%
2018-03-29	29.8300	30.9300	29.5800	30.5600	+2.965%	839,044	+60.308%
2018-03-28	30.8400	31.1500	29.5900	29.6800	-3.824%	1,400,286	+65.061%
2018-03-27	32.2000	32.3600	30.7100	30.8600	-4.042%	1,145,025	+58.749%
2018-03-26	31.7100	32.1600	31.0950	32.1600	+4.416%	1,033,546	+52.332%
2018-03-23	32.1100	32.3200	30.7800	30.8000	-4.169%	1,194,018	+59.058%
2018-03-22	32.7100	33.2500	32.1300	32.1400	-3.222%	984,606	+52.427%
2018-03-21	32.5300	33.7200	32.5300	33.2100	+1.560%	1,091,931	+47.516%
2018-03-20	32.2500	33.0200	32.1900	32.7000	+1.647%	975,800	+49.817%
2018-03-19	32.5500	32.6443	31.4500	32.1700	-1.741%	1,331,972	+52.285%
2018-03-16	32.0700	33.0900	32.0700	32.7400	+1.962%	1,983,717	+49.633%
2018-03-15	32.0800	32.4500	31.8400	32.1100	-0.124%	737,249	+52.569%
2018-03-14	32.1300	32.2500	31.8400	32.1500	+0.249%	976,286	+52.379%
2018-03-13	32.9600	33.0700	31.8900	32.0700	-2.345%	1,149,030	+52.760%
2018-03-12	32.8400	33.2500	32.7700	32.8400	+0.122%	972,611	+49.178%
2018-03-09	32.4100	33.0000	32.4100	32.8000	+1.990%	885,621	+49.360%
2018-03-08	32.1700	32.3010	32.0000	32.1600	+0.657%	602,525	+52.332%
2018-03-07	31.2000	31.9800	31.2000	31.9500	+1.300%	927,329	+53.333%
2018-03-06	31.1300	31.5600	30.9600	31.5400	+1.873%	1,040,648	+55.327%
2018-03-05	30.6500	31.2450	30.5400	30.9600	+0.357%	1,215,374	+58.236%
2018-03-02	29.6700	30.9300	29.0100	30.8500	+2.560%	710,753	+58.801%
2018-03-01	30.3200	30.7000	29.7200	30.0800	-0.857%	1,091,864	+62.866%
2018-02-28	30.7100	30.9300	30.3300	30.3400	-0.817%	857,846	+61.470%
2018-02-27	30.7500	31.4300	30.5800	30.5900	-0.293%	1,451,256	+60.150%
2018-02-26	29.8700	30.7450	29.7250	30.6800	+2.815%	790,645	+59.681%
2018-02-23	29.3700	29.8400	29.1200	29.8400	+2.790%	779,121	+64.176%
2018-02-22	29.1600	29.5800	28.9700	29.0300	0.000%	875,397	+68.756%
2018-02-21	29.9200	30.0000	29.0000	29.0300	-2.420%	1,014,923	+68.756%
2018-02-20	29.2900	30.1600	29.2000	29.7500	+1.884%	1,317,835	+64.672%
2018-02-16	28.9000	29.4050	28.8239	29.2000	+0.482%	1,173,358	+67.774%
2018-02-15	28.0600	29.1800	28.0300	29.0600	+4.232%	1,740,557	+68.582%
2018-02-14	27.1600	27.9400	27.1600	27.8800	+1.419%	1,615,828	+75.717%
2018-02-13	27.5100	27.8600	27.2800	27.4900	-1.115%	1,121,609	+78.210%
2018-02-12	28.3400	28.6900	27.6700	27.8000	-1.558%	1,705,109	+76.223%
2018-02-09	27.2800	28.5100	27.0900	28.2400	+4.748%	2,634,207	+73.477%
2018-02-08	28.6500	28.6500	26.9600	26.9600	-5.437%	2,126,798	+81.714%
2018-02-07	28.5800	29.2300	28.3600	28.5100	-1.041%	1,398,893	+71.834%
2018-02-06	27.7800	28.9600	27.4500	28.8100	+2.127%	1,984,829	+70.045%
2018-02-05	28.4600	29.4200	28.1600	28.2100	-1.946%	1,768,306	+73.662%
2018-02-02	29.5100	29.8200	28.7600	28.7700	-3.811%	2,331,307	+70.282%
2018-02-01	29.8100	30.8700	29.7600	29.9100	+0.033%	1,662,441	+63.791%
2018-01-31	30.2600	30.8800	29.5551	29.9000	-0.250%	2,974,509	+63.846%
2018-01-30	31.2700	31.7200	29.5400	29.9750	-10.602%	6,293,726	+63.436%
2018-01-29	33.6200	33.8000	33.3300	33.5300	-0.563%	2,089,713	+46.108%
2018-01-26	33.0400	33.7400	32.7000	33.7200	+3.436%	1,419,364	+45.285%
2018-01-25	33.2000	33.3950	32.4900	32.6000	-0.061%	917,163	+50.276%
2018-01-24	33.3600	33.4400	32.5503	32.6200	-3.205%	1,580,050	+50.184%
2018-01-23	34.0000	34.0690	33.2000	33.7000	-0.561%	1,334,323	+45.371%
2018-01-22	33.4700	34.1300	33.2900	33.8900	+0.923%	1,433,612	+44.556%
2018-01-19	32.7200	33.6300	32.6500	33.5800	+2.691%	1,942,487	+45.890%
2018-01-18	32.6400	32.8500	32.3700	32.7000	+0.245%	884,465	+49.817%
2018-01-17	32.7900	32.8799	32.0600	32.6200	+2.740%	1,381,946	+50.184%
2018-01-16	32.4600	32.7118	31.6000	31.7500	-1.672%	1,025,684	+54.299%
2018-01-12	32.4900	32.7199	32.0900	32.2900	-0.951%	827,970	+51.719%
2018-01-11	31.6100	32.7100	31.1800	32.6000	+3.558%	1,975,296	+50.276%
2018-01-10	32.0600	32.2200	31.4450	31.4800	-2.599%	1,248,531	+55.623%
2018-01-09	32.6800	32.8700	32.2300	32.3200	-1.071%	1,427,256	+51.578%
2018-01-08	31.9800	32.8300	31.7500	32.6700	+2.286%	921,356	+49.954%
2018-01-05	32.6200	32.8100	31.9200	31.9400	-1.267%	940,779	+53.381%
2018-01-04	31.5300	32.5350	31.4600	32.3500	+3.190%	1,410,607	+51.437%
2018-01-03	30.8400	31.6100	30.7700	31.3500	+2.117%	1,260,928	+56.268%
2018-01-02	29.8400	30.7200	29.5100	30.7000	+3.263%	1,514,491	+59.577%
2017-12-29	30.1500	30.2200	29.7100	29.7300	-1.393%	662,863	+64.783%
2017-12-28	30.3500	30.4300	30.0900	30.1500	-0.265%	479,174	+62.488%
2017-12-27	30.4100	30.4100	30.0900	30.2300	-0.526%	879,731	+62.058%
2017-12-26	29.9000	30.4700	29.5900	30.3900	+0.796%	512,210	+61.204%
2017-12-22	30.5100	30.6400	30.0700	30.1500	-1.212%	907,126	+62.488%
2017-12-21	31.0300	31.1000	30.5000	30.5200	-1.421%	636,658	+60.518%
2017-12-20	30.7300	31.0100	30.5900	30.9600	+1.675%	710,763	+58.236%
2017-12-19	30.9500	31.3699	30.1800	30.4500	-1.932%	1,419,694	+60.887%
2017-12-18	30.7700	31.1420	30.5600	31.0500	+2.004%	1,452,051	+57.778%
2017-12-15	30.1000	30.5600	29.8500	30.4400	+1.433%	2,010,990	+60.940%
2017-12-14	30.0000	30.3500	29.7450	30.0100	+0.200%	1,282,725	+63.246%
2017-12-13	29.8800	30.3800	29.7200	29.9500	+0.335%	1,347,574	+63.573%
2017-12-12	29.9400	30.2600	29.7141	29.8500	-0.533%	2,306,487	+64.121%
2017-12-11	29.8500	30.0300	29.6100	30.0100	+0.536%	976,934	+63.246%
2017-12-08	30.0800	30.1900	29.7400	29.8500	+0.168%	939,434	+64.121%
2017-12-07	29.7600	30.0200	29.5700	29.8000	+0.812%	988,516	+64.396%
2017-12-06	29.3300	29.6900	29.2000	29.5600	0.000%	834,650	+65.731%
2017-12-05	29.8000	30.2900	29.5000	29.5600	-1.236%	1,131,272	+65.731%
2017-12-04	31.0200	31.2400	29.6100	29.9300	-2.667%	1,886,222	+63.682%
2017-12-01	30.1000	30.7800	29.1401	30.7500	+2.193%	1,953,890	+59.317%
2017-11-30	30.2100	30.8150	29.2700	30.0900	+0.033%	2,411,483	+62.812%
2017-11-29	31.9200	32.2100	29.9100	30.0800	-6.029%	2,721,945	+62.866%
2017-11-28	32.3500	32.4500	31.8800	32.0100	-1.020%	1,307,604	+53.046%
2017-11-27	32.3000	32.5900	31.8600	32.3400	-0.949%	1,103,129	+51.484%
2017-11-24	32.5700	32.7800	32.5200	32.6500	+0.431%	349,305	+50.046%
2017-11-22	32.9800	33.0800	32.5050	32.5100	-1.275%	565,584	+50.692%
2017-11-21	32.7400	33.1900	32.5100	32.9300	+1.230%	1,678,284	+48.770%
2017-11-20	32.5100	32.7000	32.2100	32.5300	+0.463%	1,014,863	+50.599%
2017-11-17	31.9000	32.5100	31.8000	32.3800	+1.600%	1,445,635	+51.297%
2017-11-16	31.7500	32.0900	31.4100	31.8700	+1.562%	1,118,816	+53.718%
2017-11-15	31.7200	32.0100	31.0300	31.3800	-2.304%	1,787,941	+56.119%
2017-11-14	32.6500	32.8400	32.0100	32.1200	-2.043%	1,688,603	+52.522%
2017-11-13	33.1400	33.9150	32.7000	32.7900	-1.472%	997,533	+49.405%
2017-11-10	33.1700	33.4300	32.7800	33.2800	+0.332%	1,583,171	+47.206%
2017-11-09	33.2800	33.4400	32.4600	33.1700	-1.250%	2,324,581	+47.694%
2017-11-08	33.2800	33.6399	33.0500	33.5900	+0.962%	1,159,401	+45.847%
2017-11-07	33.0200	33.6000	32.4700	33.2700	+0.788%	3,099,316	+47.250%
2017-11-06	31.4900	33.0200	31.4000	33.0100	+5.463%	3,744,671	+48.410%
2017-11-03	30.8700	31.3000	30.5800	31.3000	+1.557%	1,339,873	+56.518%
2017-11-02	31.0000	31.1700	30.6300	30.8200	-0.613%	1,342,983	+58.955%
2017-11-01	31.2900	31.3600	30.4800	31.0100	-0.193%	2,201,216	+57.981%
2017-10-31	30.7300	32.3400	29.2700	31.0700	+7.249%	5,944,850	+57.676%
2017-10-30	28.5200	29.0600	28.3600	28.9700	+1.400%	1,594,840	+69.106%
2017-10-27	28.4600	28.5700	28.0200	28.5700	+1.384%	1,351,408	+71.474%
2017-10-26	27.9900	28.2400	27.9000	28.1800	+0.715%	707,340	+73.847%
2017-10-25	28.4300	28.5300	27.6900	27.9800	-1.962%	1,311,542	+75.089%
2017-10-24	28.5000	28.7300	28.4700	28.5400	+0.458%	930,428	+71.654%
2017-10-23	28.1000	28.7400	28.0601	28.4100	+1.501%	1,534,133	+72.439%
2017-10-20	28.4200	28.4400	27.9100	27.9900	-0.604%	1,260,768	+75.027%
2017-10-19	27.8000	28.1800	27.3700	28.1600	+0.392%	1,022,552	+73.970%
2017-10-18	28.0700	28.2200	27.7800	28.0500	+0.143%	1,215,318	+74.652%
2017-10-17	27.9200	28.1200	27.8300	28.0100	+0.430%	901,382	+74.902%
2017-10-16	27.9000	28.0200	27.6700	27.8900	-0.107%	1,234,124	+75.654%
2017-10-13	27.8600	28.0000	27.6700	27.9200	+0.576%	740,279	+75.466%
2017-10-12	27.4300	27.9501	27.3000	27.7600	+1.129%	934,926	+76.477%
2017-10-11	27.3300	27.6800	27.2000	27.4500	0.000%	1,720,131	+78.470%
2017-10-10	27.5800	27.7100	27.1700	27.4500	+0.623%	798,982	+78.470%
2017-10-09	27.0400	27.4000	27.0100	27.2800	+1.112%	955,716	+79.582%