Dark

IIJI
Internet Initiative Japan Inc
stock NASDAQ

Inactive

Apr 18, 2019

9.92USD-1.685%(-0.17)15,213

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-18	9.7700	10.0200	9.7700	9.9200	-1.685%	15,213	0.000%
2019-04-17	10.1500	10.2800	9.7030	10.0900	-0.296%	15,649	-1.685%
2019-04-16	10.1000	10.1200	10.0900	10.1200	-0.099%	1,771	-1.976%
2019-04-15	10.0700	10.1519	10.0700	10.1300	+0.099%	2,512	-2.073%
2019-04-12	10.1064	10.1770	10.1000	10.1200	+0.697%	8,295	-1.976%
2019-04-11	10.1600	10.1697	10.0500	10.0500	-0.099%	7,766	-1.294%
2019-04-10	10.0500	10.6100	9.9900	10.0600	+1.207%	26,896	-1.392%
2019-04-09	9.9300	9.9500	9.9200	9.9400	-0.600%	1,888	-0.201%
2019-04-08	9.8400	10.1000	9.8400	10.0000	+3.734%	5,697	-0.800%
2019-04-05	9.7600	9.7600	9.6100	9.6400	-1.027%	3,004	+2.905%
2019-04-04	9.7000	9.7887	9.7000	9.7400	+1.990%	3,411	+1.848%
2019-04-03	9.4700	9.5600	9.4400	9.5500	-3.438%	5,838	+3.874%
2019-04-02	9.8500	9.9196	9.8500	9.8900	-2.060%	1,764	+0.303%
2019-04-01	10.0400	10.0980	10.0000	10.0980	+0.980%	3,373	-1.763%
2019-03-29	10.0000	10.0000	10.0000	10.0000	+2.564%	1,989	-0.800%
2019-03-28	9.5100	9.7500	9.5100	9.7500	+2.988%	1,917	+1.744%
2019-03-27	9.6500	9.7500	9.4671	9.4671	-1.000%	1,183	+4.784%
2019-03-26	9.8000	9.8000	9.4600	9.5627	-5.786%	5,655	+3.736%
2019-03-25	10.1600	10.1600	10.1490	10.1500	-2.778%	10,219	-2.266%
2019-03-22	9.9700	10.4400	9.9700	10.4400	+2.028%	524	-4.981%
2019-03-21	10.3000	10.3000	10.2325	10.2325	-0.171%	681	-3.054%
2019-03-20	10.3050	10.3050	10.1500	10.2500	+0.688%	878	-3.220%
2019-03-19	10.1800	10.1800	10.1800	10.1800	-0.489%	403	-2.554%
2019-03-18	10.2510	10.2510	10.2300	10.2300	-2.105%	469	-3.030%
2019-03-15	10.1000	10.4500	10.0600	10.4500	+0.937%	2,570	-5.072%
2019-03-13	10.4413	10.4413	10.3530	10.3530	+3.015%	718	-4.182%
2019-03-11	9.8490	10.2900	9.8490	10.0500	+1.543%	4,127	-1.294%
2019-03-08	10.0000	10.0400	9.6693	9.8973	-4.374%	5,552	+0.229%
2019-03-07	10.8700	10.8700	10.2827	10.3500	-6.529%	1,734	-4.155%
2019-03-06	11.0919	11.1282	11.0000	11.0730	-2.441%	3,523	-10.413%
2019-03-05	11.1800	11.3500	11.1053	11.3500	-0.024%	1,317	-12.599%
2019-03-04	11.2900	11.3900	11.2900	11.3527	+0.555%	2,211	-12.620%
2019-03-01	11.2600	11.2900	11.2600	11.2900	+0.177%	379	-12.135%
2019-02-28	11.2460	11.3000	11.2460	11.2700	+0.616%	3,125	-11.979%
2019-02-27	11.2000	11.2800	11.1200	11.2010	+0.009%	15,541	-11.436%
2019-02-26	11.0700	11.2000	11.0300	11.2000	+3.416%	28,850	-11.429%
2019-02-25	11.1300	11.1300	10.5000	10.8300	-2.675%	26,728	-8.403%
2019-02-22	11.2000	11.2058	11.1030	11.1277	-1.907%	3,438	-10.853%
2019-02-21	11.3440	11.3440	11.3440	11.3440	+0.389%	219	-12.553%
2019-02-20	11.3000	11.3327	11.3000	11.3000	-1.217%	425	-12.212%
2019-02-19	11.3323	11.4392	11.3323	11.4392	-1.386%	3,919	-13.281%
2019-02-15	11.5000	11.6365	11.5000	11.6000	-1.612%	8,118	-14.483%
2019-02-14	11.6000	11.7900	11.2500	11.7900	+1.376%	2,614	-15.861%
2019-02-13	11.7000	11.7200	11.6000	11.6300	-0.598%	3,255	-14.703%
2019-02-12	11.6700	11.7000	11.5400	11.7000	+0.210%	2,866	-15.214%
2019-02-11	11.5776	11.6755	11.5776	11.6755	-0.634%	747	-15.036%
2019-02-08	11.8500	11.8500	11.5100	11.7500	-2.165%	3,035	-15.574%
2019-02-07	11.7900	12.1500	11.7500	12.0100	+1.094%	8,305	-17.402%
2019-02-05	12.1000	12.2461	11.8500	11.8800	+0.253%	2,767	-16.498%
2019-02-04	11.7500	11.8500	11.6300	11.8500	+2.865%	9,471	-16.287%
2019-02-01	12.0000	12.0000	11.5200	11.5200	-1.201%	5,736	-13.889%
2019-01-31	11.3600	11.7200	11.3600	11.6600	+2.281%	4,058	-14.923%
2019-01-30	11.4000	11.4683	11.3900	11.4000	-1.469%	2,566	-12.982%
2019-01-29	11.5000	11.6000	11.5000	11.5700	+0.260%	2,132	-14.261%
2019-01-28	12.0500	12.1300	11.4690	11.5400	-2.250%	9,150	-14.038%
2019-01-25	11.4900	11.8056	11.4701	11.8056	+2.213%	2,466	-15.972%
2019-01-24	11.6100	12.1500	11.4800	11.5500	+1.688%	3,305	-14.113%
2019-01-23	11.3163	11.4200	11.3163	11.3583	-2.084%	1,548	-12.663%
2019-01-22	11.7300	11.7300	11.4600	11.6000	-3.622%	6,189	-14.483%
2019-01-18	12.0100	12.3500	12.0100	12.0360	-2.699%	2,762	-17.581%
2019-01-17	12.1700	12.3699	12.0000	12.3699	+1.559%	4,744	-19.805%
2019-01-16	12.1500	12.2000	12.0960	12.1800	+1.754%	12,840	-18.555%
2019-01-15	11.9700	11.9700	11.9700	11.9700	+3.079%	285	-17.126%
2019-01-14	11.9300	11.9300	11.5100	11.6124	+0.540%	6,693	-14.574%
2019-01-11	11.7100	11.7180	11.5300	11.5500	-1.366%	5,903	-14.113%
2019-01-10	11.6200	11.7100	11.5700	11.7100	+0.861%	4,718	-15.286%
2019-01-09	11.6351	11.7083	11.6000	11.6100	+1.300%	2,366	-14.556%
2019-01-08	11.4600	11.5283	11.4600	11.4610	-0.771%	1,106	-13.446%
2019-01-07	11.5100	11.8455	11.5100	11.5500	-0.431%	1,495	-14.113%
2019-01-04	11.5000	11.9900	11.5000	11.6000	+3.387%	17,106	-14.483%
2019-01-03	11.0000	11.2650	10.7000	11.2200	-2.009%	5,790	-11.586%
2019-01-02	11.4500	11.4500	11.4500	11.4500	+0.527%	2,791	-13.362%
2018-12-31	10.7001	11.3946	10.7001	11.3900	+5.463%	1,268	-12.906%
2018-12-28	10.7736	10.8000	10.7736	10.8000	-0.461%	403	-8.148%
2018-12-27	10.8500	10.8500	10.8500	10.8500	+0.836%	155	-8.571%
2018-12-26	10.6400	10.8500	10.6400	10.7600	+1.065%	1,542	-7.807%
2018-12-24	10.8000	10.8000	10.6466	10.6466	+1.300%	380	-6.825%
2018-12-21	10.6300	10.6300	10.5000	10.5100	-3.044%	1,457	-5.614%
2018-12-20	10.8500	10.8500	10.7100	10.8400	+1.356%	2,122	-8.487%
2018-12-19	10.6900	10.8500	10.6900	10.6950	-3.213%	10,309	-7.246%
2018-12-18	11.0290	11.1000	10.9900	11.0500	-2.080%	1,866	-10.226%
2018-12-17	11.4200	11.4200	11.2400	11.2847	-1.701%	4,853	-12.093%
2018-12-14	11.4228	11.4800	11.4228	11.4800	-0.607%	1,218	-13.589%
2018-12-13	12.0100	12.0100	11.5501	11.5501	-5.016%	6,860	-14.113%
2018-12-12	12.0500	12.1700	12.0450	12.1600	+1.503%	4,362	-18.421%
2018-12-11	12.1400	12.1700	11.7384	11.9800	+3.723%	4,830	-17.195%
2018-12-10	11.8800	11.9431	11.5500	11.5500	-2.788%	4,322	-14.113%
2018-12-07	11.7600	11.9300	11.7600	11.8812	+1.722%	3,779	-16.507%
2018-12-06	11.7500	12.1593	11.6681	11.6801	-1.016%	4,666	-15.069%
2018-12-04	12.2000	12.2000	11.8000	11.8000	-2.801%	6,303	-15.932%
2018-12-03	12.3000	12.4299	12.1400	12.1400	-0.760%	1,492	-18.287%
2018-11-30	12.1800	12.2603	12.1700	12.2330	+1.942%	6,360	-18.908%
2018-11-29	11.9700	12.0296	11.7800	12.0000	+0.440%	8,584	-17.333%
2018-11-28	11.8400	11.9990	11.5100	11.9474	+11.762%	30,028	-16.969%
2018-11-27	10.8400	10.8400	10.6501	10.6900	+1.810%	2,412	-7.203%
2018-11-26	10.5000	10.6000	10.5000	10.5000	+1.449%	2,315	-5.524%
2018-11-20	9.9797	10.3500	9.9797	10.3500	-3.090%	1,694	-4.155%
2018-11-19	10.7300	10.7300	10.6400	10.6800	+0.254%	3,086	-7.116%
2018-11-16	10.6000	10.6529	10.6000	10.6529	-0.903%	648	-6.880%
2018-11-14	10.7500	10.7500	10.7500	10.7500	+0.844%	312	-7.721%
2018-11-13	10.6700	10.6700	10.6600	10.6600	-1.402%	1,010	-6.942%
2018-11-12	10.9000	10.9000	10.7900	10.8116	-2.016%	1,255	-8.247%
2018-11-09	10.9900	11.0529	10.9900	11.0341	+0.310%	1,697	-10.097%
2018-11-08	11.0500	11.0500	11.0000	11.0000	-0.632%	1,688	-9.818%
2018-11-07	10.7700	11.1100	10.6500	11.0700	+6.442%	12,499	-10.388%
2018-11-06	10.1100	10.4799	10.0500	10.4000	+13.043%	11,444	-4.615%
2018-11-05	9.0200	9.2000	9.0200	9.2000	-2.851%	301	+7.826%
2018-11-01	9.4700	9.9800	9.4700	9.4700	+0.106%	539	+4.752%
2018-10-31	9.4600	9.4600	9.4600	9.4600	+4.646%	252	+4.863%
2018-10-29	9.2083	9.2083	8.7600	9.0400	-1.418%	1,214	+9.735%
2018-10-26	9.1100	9.2831	9.1000	9.1700	-1.164%	4,621	+8.179%
2018-10-25	9.2295	9.4518	9.2295	9.2780	-1.526%	1,723	+6.920%
2018-10-24	9.4000	9.4218	9.1700	9.4218	-0.509%	503	+5.288%
2018-10-22	9.5800	9.5800	9.2801	9.4700	-1.559%	8,351	+4.752%
2018-10-19	9.5800	9.6200	9.5700	9.6200	-0.311%	1,809	+3.119%
2018-10-18	9.8099	9.8099	9.6100	9.6500	-0.821%	648	+2.798%
2018-10-17	9.5600	9.7299	9.5600	9.7299	+2.359%	648	+1.954%
2018-10-16	9.3900	9.5057	9.3900	9.5057	+2.653%	3,972	+4.358%
2018-10-15	9.4000	9.4000	9.1400	9.2600	-2.424%	7,149	+7.127%
2018-10-12	9.5000	9.5548	9.4000	9.4900	-0.628%	3,240	+4.531%
2018-10-11	9.5500	9.6350	9.5400	9.5500	-2.152%	2,311	+3.874%
2018-10-10	9.6000	9.7900	9.6000	9.7600	+0.205%	9,827	+1.639%
2018-10-09	9.7500	9.7500	9.6300	9.7400	-1.117%	2,391	+1.848%
2018-10-08	9.8100	9.8500	9.7800	9.8500	+0.819%	1,557	+0.711%
2018-10-05	9.7900	9.8410	9.7700	9.7700	+0.826%	2,490	+1.535%
2018-10-04	9.7325	9.7750	9.6900	9.6900	-0.892%	1,019	+2.374%
2018-10-03	9.8589	9.8589	9.7508	9.7772	-1.141%	1,695	+1.461%
2018-10-02	10.0400	10.0400	9.8900	9.8900	-3.465%	6,917	+0.303%
2018-10-01	10.2100	10.2700	10.1600	10.2450	+1.536%	4,319	-3.172%
2018-09-28	10.1650	10.1650	10.0494	10.0900	-1.848%	3,882	-1.685%
2018-09-27	10.2500	10.2800	10.2400	10.2800	-1.154%	2,531	-3.502%
2018-09-26	10.2100	10.4520	10.2100	10.4000	+2.262%	1,234	-4.615%
2018-09-25	10.0900	10.2350	10.0900	10.1700	+1.598%	5,954	-2.458%
2018-09-24	10.0084	10.0100	9.9800	10.0100	-0.299%	2,206	-0.899%
2018-09-21	10.0700	10.1300	10.0400	10.0400	-0.298%	3,998	-1.195%
2018-09-20	10.1000	10.1000	10.0500	10.0700	-0.099%	3,560	-1.490%
2018-09-19	10.1300	10.1300	10.0400	10.0800	-1.079%	4,332	-1.587%
2018-09-18	9.9700	10.1900	9.9700	10.1900	+0.891%	2,547	-2.650%
2018-09-17	10.0300	10.1202	9.4500	10.1000	-0.006%	22,643	-1.782%
2018-09-14	10.1000	10.1700	10.0010	10.1006	+0.304%	1,871	-1.788%
2018-09-13	10.1100	10.1600	10.0700	10.0700	-0.983%	2,959	-1.490%
2018-09-12	10.2100	10.2800	10.1300	10.1700	-1.112%	27,682	-2.458%
2018-09-11	10.2500	10.3600	10.2500	10.2844	-0.248%	6,231	-3.543%
2018-09-10	10.4200	10.4200	10.2000	10.3100	-1.066%	17,880	-3.783%
2018-09-07	10.5535	10.5700	10.4211	10.4211	-1.595%	2,427	-4.809%
2018-09-06	10.7700	10.7700	10.5900	10.5900	-1.680%	8,972	-6.327%
2018-09-05	10.8800	10.8935	10.7500	10.7710	+0.190%	7,196	-7.901%
2018-09-04	10.8350	10.8474	10.7000	10.7506	-0.180%	6,448	-7.726%
2018-08-31	10.7400	10.9800	10.6200	10.7700	+1.989%	16,854	-7.892%
2018-08-30	10.4600	10.5780	10.4600	10.5600	+1.734%	3,561	-6.061%
2018-08-29	10.4500	10.5383	10.3600	10.3800	-3.172%	24,854	-4.432%
2018-08-28	10.6100	10.7500	10.5700	10.7200	+0.563%	32,212	-7.463%
2018-08-27	10.5700	10.8778	10.5700	10.6600	+2.303%	25,608	-6.942%
2018-08-24	10.3500	10.4399	10.3500	10.4200	+4.200%	16,200	-4.798%
2018-08-23	10.1500	10.2790	10.0000	10.0000	-3.474%	10,886	-0.800%
2018-08-22	10.3000	10.4210	10.3000	10.3599	+1.369%	9,441	-4.246%
2018-08-21	9.8600	10.2300	9.8272	10.2200	+5.688%	12,647	-2.935%
2018-08-20	9.6510	9.7439	9.6510	9.6700	+1.257%	3,017	+2.585%
2018-08-17	9.2500	9.5894	9.2500	9.5500	+1.264%	3,696	+3.874%
2018-08-16	9.5000	9.5000	9.3931	9.4308	-1.248%	4,142	+5.187%
2018-08-15	9.4800	9.5500	9.4600	9.5500	+1.159%	6,475	+3.874%
2018-08-14	9.4700	9.4700	9.4098	9.4406	+0.219%	5,717	+5.078%
2018-08-13	9.4600	9.5000	9.4200	9.4200	-0.842%	4,385	+5.308%
2018-08-10	9.5300	9.5300	9.4200	9.5000	-0.731%	4,005	+4.421%
2018-08-09	9.6100	9.9000	9.5100	9.5700	-3.431%	6,379	+3.657%
2018-08-08	9.9600	10.0000	9.8700	9.9100	+1.537%	10,775	+0.101%
2018-08-07	9.5900	9.7699	9.5900	9.7600	+3.719%	20,135	+1.639%
2018-08-06	9.3900	9.5024	9.3300	9.4100	-0.106%	15,793	+5.420%
2018-08-03	9.5700	9.5700	9.3200	9.4200	-1.670%	12,469	+5.308%
2018-08-02	9.7200	9.7590	9.5300	9.5800	-3.719%	7,930	+3.549%
2018-08-01	9.8200	10.2584	9.6800	9.9500	+1.587%	9,246	-0.302%
2018-07-31	9.6700	9.7946	9.6700	9.7946	+1.614%	8,544	+1.280%
2018-07-30	9.6951	9.7198	9.6000	9.6390	-0.629%	7,339	+2.915%
2018-07-27	9.6700	9.7231	9.5900	9.7000	+1.147%	6,904	+2.268%
2018-07-26	9.7000	9.7900	9.5900	9.5900	-2.734%	20,401	+3.441%
2018-07-25	9.6000	9.8980	9.6000	9.8596	+2.172%	8,639	+0.613%
2018-07-24	10.3000	10.3000	9.6500	9.6500	-1.631%	46,898	+2.798%
2018-07-23	9.8900	10.0000	9.7600	9.8100	-2.582%	53,219	+1.121%
2018-07-20	10.6000	10.6300	9.9900	10.0700	-2.718%	99,663	-1.490%
2018-07-19	9.6000	11.1500	9.6000	10.3513	+8.391%	76,288	-4.167%
2018-07-18	9.6300	9.6800	9.5492	9.5500	-0.105%	16,902	+3.874%
2018-07-17	9.5000	9.5700	9.4700	9.5600	+1.379%	15,249	+3.766%
2018-07-16	9.4200	9.5200	9.4200	9.4300	+0.232%	20,647	+5.196%
2018-07-13	9.4500	9.5099	9.3200	9.4082	-0.019%	14,142	+5.440%
2018-07-12	9.6500	10.0300	9.3000	9.4100	-2.487%	14,381	+5.420%
2018-07-11	9.8000	10.0500	9.3841	9.6500	-1.530%	15,184	+2.798%
2018-07-10	9.7900	9.8000	9.7001	9.7999	+3.141%	17,414	+1.226%
2018-07-09	9.4800	9.5250	9.4700	9.5015	+0.545%	957	+4.405%
2018-07-06	9.4400	9.4500	9.4049	9.4500	+0.085%	5,933	+4.974%
2018-07-05	9.7200	9.7200	9.3000	9.4420	-3.653%	6,605	+5.062%
2018-07-03	9.7500	9.8819	9.7500	9.8000	+0.615%	1,885	+1.224%
2018-07-02	9.7792	9.7904	9.7400	9.7401	-2.910%	2,736	+1.847%
2018-06-29	10.0503	10.0506	10.0310	10.0320	+3.200%	1,314	-1.116%
2018-06-28	9.6879	9.7400	9.6879	9.7209	-1.110%	2,127	+2.048%
2018-06-27	9.8800	9.9295	9.8200	9.8300	-1.700%	1,971	+0.916%
2018-06-26	10.0900	10.1500	10.0000	10.0000	-4.671%	809	-0.800%
2018-06-25	10.3500	10.8400	10.2400	10.4900	+2.341%	2,166	-5.434%
2018-06-22	10.4000	10.7100	10.2500	10.2500	-1.914%	1,401	-3.220%
2018-06-21	10.5500	10.5500	10.4500	10.4500	-0.948%	2,525	-5.072%
2018-06-20	10.4500	10.5500	10.4500	10.5500	+1.736%	231	-5.972%
2018-06-18	10.3700	10.3700	10.3700	10.3700	-0.086%	131	-4.339%
2018-06-15	10.3789	10.3789	10.3789	10.3789	-2.270%	238	-4.421%
2018-06-14	10.6212	10.6212	10.6200	10.6200	-0.282%	533	-6.591%
2018-06-13	11.0000	11.0000	10.6200	10.6500	-4.911%	426	-6.854%
2018-06-12	10.8500	11.2000	10.8500	11.2000	+2.752%	361	-11.429%
2018-06-11	10.2500	10.9000	10.2500	10.9000	+6.331%	527	-8.991%
2018-06-08	10.3200	10.6223	10.2000	10.2510	-1.436%	4,003	-3.229%
2018-06-06	10.4003	10.4003	10.4003	10.4003	+0.486%	327	-4.618%
2018-06-05	10.3500	10.3500	10.3500	10.3500	+0.485%	1,053	-4.155%
2018-06-04	10.3125	10.3125	10.3000	10.3000	+3.831%	655	-3.689%
2018-05-29	9.9200	9.9200	9.9200	9.9200	-1.294%	188	0.000%
2018-05-25	10.0500	10.1000	10.0500	10.0500	+0.500%	5,005	-1.294%
2018-05-24	10.1200	10.2600	10.0000	10.0000	-0.498%	1,328	-0.800%
2018-05-23	10.0000	10.0500	9.8296	10.0500	+0.500%	2,307	-1.294%
2018-05-22	10.0000	10.0000	9.9700	10.0000	-2.724%	2,224	-0.800%
2018-05-17	10.2900	10.2989	10.2800	10.2800	-0.194%	408	-3.502%
2018-05-16	10.3000	10.3000	10.3000	10.3000	0.000%	2,388	-3.689%
2018-05-15	9.8700	10.4400	9.8700	10.3000	+11.712%	4,700	-3.689%
2018-05-14	9.3000	9.3000	9.2200	9.2201	-0.752%	2,136	+7.591%
2018-05-11	9.2600	9.2900	9.2600	9.2900	-0.215%	628	+6.781%
2018-05-09	9.3500	9.3880	9.2900	9.3100	-0.957%	1,267	+6.552%
2018-05-08	9.3800	9.4000	9.3500	9.4000	+0.320%	892	+5.532%
2018-05-07	9.3700	9.3700	9.3200	9.3700	+0.959%	1,776	+5.870%
2018-05-04	9.2788	9.3151	9.2788	9.2810	-0.749%	490	+6.885%
2018-05-03	9.3400	9.3569	9.3100	9.3510	+0.445%	3,489	+6.085%
2018-05-02	9.2800	9.3477	9.2800	9.3096	-1.616%	4,842	+6.557%
2018-05-01	9.2360	9.4625	9.1593	9.4625	-0.395%	4,175	+4.835%
2018-04-30	9.4188	9.6272	9.4188	9.5000	-3.986%	1,110	+4.421%
2018-04-27	10.4500	10.4500	9.8944	9.8944	+3.234%	413	+0.259%
2018-04-26	9.4900	9.6400	9.4800	9.5844	+0.676%	15,729	+3.502%
2018-04-25	10.0000	10.4713	9.4174	9.5200	-2.496%	8,757	+4.202%
2018-04-24	9.6891	9.9999	9.6891	9.7637	-1.189%	506	+1.601%
2018-04-23	9.6800	9.8812	9.6800	9.8812	+2.396%	332	+0.393%
2018-04-19	9.7300	9.7300	9.6500	9.6500	-0.720%	775	+2.798%
2018-04-18	9.6400	9.7200	9.6400	9.7200	+1.040%	1,254	+2.058%
2018-04-17	9.6200	9.6200	9.6200	9.6200	+1.263%	112	+3.119%
2018-04-13	9.5000	9.5000	9.5000	9.5000	-0.105%	380	+4.421%
2018-04-12	9.5100	9.5100	9.5100	9.5100	+0.635%	340	+4.311%
2018-04-11	9.6099	9.6099	9.4500	9.4500	-1.254%	302	+4.974%
2018-04-10	9.5800	9.6072	9.5700	9.5700	-3.429%	2,407	+3.657%
2018-04-06	9.8800	9.9098	9.6380	9.9098	-1.297%	1,200	+0.103%
2018-04-05	10.0400	10.0400	10.0400	10.0400	+1.414%	251	-1.195%
2018-04-04	9.9135	9.9400	9.8000	9.9000	+0.804%	14,575	+0.202%
2018-04-03	9.9000	9.9000	9.8210	9.8210	-1.790%	5,456	+1.008%
2018-04-02	9.9600	10.0000	9.9600	10.0000	-1.478%	1,425	-0.800%
2018-03-29	10.1500	10.1500	10.1500	10.1500	-1.456%	211	-2.266%
2018-03-28	10.4100	10.4100	9.5195	10.3000	+0.390%	625	-3.689%
2018-03-27	10.4503	10.4503	10.2600	10.2600	-4.291%	3,662	-3.314%
2018-03-26	10.5900	10.7200	10.5800	10.7200	+3.775%	1,854	-7.463%
2018-03-23	10.2000	10.5400	10.2000	10.3300	+1.573%	26,869	-3.969%
2018-03-22	10.2794	10.3900	10.1600	10.1700	-2.117%	6,802	-2.458%
2018-03-21	10.4000	10.4000	10.3001	10.3900	-0.347%	920	-4.524%
2018-03-20	10.4262	10.4262	10.4262	10.4262	-0.608%	102	-4.855%
2018-03-19	10.5800	10.8000	10.4800	10.4900	-3.395%	2,905	-5.434%
2018-03-16	10.7600	10.8587	10.7500	10.8587	+1.058%	3,972	-8.645%
2018-03-14	10.7450	10.7450	10.7450	10.7450	-3.719%	490	-7.678%
2018-03-13	11.0500	11.1790	11.0500	11.1600	+1.087%	2,001	-11.111%
2018-03-12	11.1500	11.1500	10.9619	11.0400	-1.184%	3,256	-10.145%
2018-03-09	11.2000	11.2000	11.1723	11.1723	+1.382%	419	-11.209%
2018-03-08	11.1000	11.1600	11.0200	11.0200	+1.101%	1,378	-9.982%
2018-03-06	10.9680	10.9680	10.9000	10.9000	+2.733%	706	-8.991%
2018-03-05	10.6011	10.6100	10.6011	10.6100	-2.392%	553	-6.503%
2018-03-02	10.8527	10.8800	10.8527	10.8700	+0.462%	2,216	-8.740%
2018-03-01	11.0900	11.3000	10.8200	10.8200	-5.068%	6,758	-8.318%
2018-02-28	10.9600	11.4100	10.9600	11.3976	+9.226%	10,932	-12.964%
2018-02-27	9.8300	10.4349	9.8300	10.4349	-2.931%	421	-4.934%
2018-02-26	10.6000	10.7500	10.6000	10.7500	+0.466%	782	-7.721%
2018-02-22	10.7800	10.7800	10.7001	10.7001	+2.691%	457	-7.291%
2018-02-21	10.3800	10.4197	10.3800	10.4197	-4.224%	417	-4.796%
2018-02-20	10.9093	10.9093	10.8792	10.8792	+4.107%	768	-8.817%
2018-02-16	10.4815	10.4815	10.4500	10.4500	-3.061%	529	-5.072%
2018-02-15	10.8700	10.8700	10.4208	10.7800	+2.667%	1,046	-7.978%
2018-02-14	10.5000	10.5000	10.5000	10.5000	-0.943%	165	-5.524%
2018-02-13	10.5400	10.6100	10.2601	10.6000	+1.338%	4,007	-6.415%
2018-02-12	10.3900	10.5600	9.4501	10.4600	+3.360%	13,759	-5.163%
2018-02-09	10.2391	10.2700	10.1200	10.1200	-1.748%	2,773	-1.976%
2018-02-08	10.6500	10.6500	10.2000	10.3000	-0.097%	1,284	-3.689%
2018-02-07	10.3107	11.2390	10.3000	10.3100	-5.235%	3,238	-3.783%
2018-02-06	10.4240	10.9000	10.4240	10.8795	-0.005%	1,356	-8.819%
2018-02-05	10.8800	10.8800	10.8800	10.8800	-0.730%	147	-8.824%
2018-02-02	11.2500	11.2500	10.6500	10.9600	-2.230%	2,689	-9.489%
2018-02-01	10.7200	11.2200	10.7200	11.2100	+4.279%	4,122	-11.508%
2018-01-31	10.7700	10.8000	10.7500	10.7500	-4.529%	965	-7.721%
2018-01-30	11.2600	11.2600	11.2600	11.2600	+1.025%	159	-11.901%
2018-01-29	10.9001	11.3000	10.9000	11.1458	-1.886%	2,029	-10.998%
2018-01-26	11.1400	11.3600	11.1400	11.3600	+0.978%	6,412	-12.676%
2018-01-25	11.5500	12.5000	10.8753	11.2500	+15.385%	58,289	-11.822%
2018-01-24	9.2500	9.7500	9.2500	9.7500	+3.723%	1,045	+1.744%
2018-01-23	9.4000	9.4000	9.4000	9.4000	-4.857%	166	+5.532%
2018-01-22	9.9200	9.9400	9.8799	9.8799	+3.780%	503	+0.406%
2018-01-19	9.4000	9.5200	9.4000	9.5200	+1.818%	704	+4.202%
2018-01-18	9.2900	9.4500	9.2900	9.3500	-1.992%	2,772	+6.096%
2018-01-17	9.6900	9.6900	9.5400	9.5400	-1.599%	9,303	+3.983%
2018-01-12	9.5500	9.6950	9.5500	9.6950	+3.248%	4,775	+2.321%
2018-01-11	9.3000	9.3900	9.2904	9.3900	-0.635%	1,801	+5.644%
2018-01-10	9.4500	9.4500	9.4500	9.4500	+2.273%	237	+4.974%
2018-01-09	9.1800	9.2400	9.1500	9.2400	+0.544%	2,271	+7.359%
2018-01-08	9.1500	9.3250	9.1500	9.1900	+1.344%	16,452	+7.943%
2018-01-05	9.0681	9.0681	9.0681	9.0681	-3.531%	785	+9.394%
2018-01-04	9.4000	9.5000	8.9500	9.4000	+2.845%	1,014	+5.532%
2018-01-03	9.1600	9.1600	9.1400	9.1400	-4.092%	530	+8.534%
2018-01-02	9.0100	9.5300	8.9800	9.5300	+4.610%	1,005	+4.092%
2017-12-29	9.0000	9.1200	9.0000	9.1100	+1.448%	654	+8.891%
2017-12-28	8.9800	8.9800	8.9800	8.9800	+0.223%	121	+10.468%
2017-12-27	8.9800	9.0100	8.9600	8.9600	-1.755%	1,447	+10.714%
2017-12-26	9.1200	9.1201	9.1200	9.1201	-0.218%	682	+8.771%
2017-12-22	9.0400	9.1400	9.0400	9.1400	+1.443%	1,291	+8.534%
2017-12-21	9.0255	9.0255	9.0000	9.0100	+0.772%	1,725	+10.100%
2017-12-20	8.9400	8.9410	8.9400	8.9410	+0.035%	3,185	+10.950%
2017-12-19	8.9200	9.0037	8.9200	8.9379	-0.800%	4,464	+10.988%
2017-12-18	9.0100	9.0100	9.0100	9.0100	0.000%	655	+10.100%
2017-12-15	9.0592	9.0592	9.0100	9.0100	-0.552%	4,430	+10.100%
2017-12-14	9.0600	9.0600	9.0600	9.0600	-1.200%	233	+9.492%
2017-12-13	9.1700	9.1700	9.1700	9.1700	-0.921%	231	+8.179%
2017-12-12	9.0201	9.2900	9.0201	9.2552	+0.617%	528	+7.183%
2017-12-11	9.1800	9.1984	9.1800	9.1984	-0.450%	493	+7.845%
2017-12-08	9.2400	9.2400	9.2400	9.2400	-0.752%	180	+7.359%
2017-12-07	9.0100	9.3100	9.0100	9.3100	+1.843%	707	+6.552%
2017-12-06	9.0200	9.1415	9.0100	9.1415	+0.812%	2,319	+8.516%
2017-12-04	9.1728	9.4900	9.0679	9.0679	-6.709%	1,050	+9.397%
2017-12-01	9.4200	9.7200	9.4200	9.7200	+0.413%	749	+2.058%
2017-11-30	9.6500	9.7700	9.6500	9.6800	+0.311%	4,841	+2.479%
2017-11-29	9.7900	9.8000	9.6500	9.6500	-2.524%	4,510	+2.798%
2017-11-28	9.6900	9.8999	9.6900	9.8999	+3.991%	1,392	+0.203%
2017-11-27	9.6600	9.6600	9.5200	9.5200	-1.450%	237	+4.202%
2017-11-24	9.6600	9.6601	9.6600	9.6601	+2.986%	415	+2.690%
2017-11-22	9.2200	9.3800	9.2200	9.3800	0.000%	361	+5.757%
2017-11-21	9.0800	9.4006	9.0800	9.3800	-3.198%	1,276	+5.757%
2017-11-17	9.6899	9.6899	9.6899	9.6899	+5.097%	132	+2.375%
2017-11-16	9.4200	9.4300	9.2200	9.2200	-3.454%	644	+7.592%
2017-11-15	9.5000	9.5499	9.5000	9.5499	+1.062%	310	+3.875%
2017-11-14	9.1700	9.4495	8.9000	9.4495	-0.034%	2,083	+4.979%
2017-11-13	9.3000	9.5100	9.3000	9.4527	+1.642%	8,492	+4.944%
2017-11-10	9.1700	9.5100	9.1700	9.3000	-1.587%	403	+6.667%
2017-11-09	9.5200	9.5600	9.3000	9.4500	-1.254%	10,213	+4.974%
2017-11-08	9.9800	10.2308	9.4400	9.5700	-1.340%	4,989	+3.657%
2017-11-07	9.5600	10.5000	9.4500	9.7000	-5.088%	2,909	+2.268%
2017-11-06	9.9400	10.2200	9.9400	10.2200	+2.302%	343	-2.935%
2017-11-02	9.9900	9.9900	9.9900	9.9900	-4.676%	178	-0.701%
2017-11-01	9.9300	10.4800	9.9300	10.4800	+1.649%	425	-5.344%
2017-10-31	9.9000	10.5000	9.9000	10.3100	-1.320%	5,264	-3.783%
2017-10-30	10.5000	10.5000	10.0000	10.4479	+0.076%	982	-5.053%
2017-10-27	10.2200	10.4500	10.1904	10.4400	+2.153%	3,190	-4.981%
2017-10-26	10.0000	10.3300	10.0000	10.2200	+0.677%	3,002	-2.935%
2017-10-25	9.9000	10.1513	9.9000	10.1513	+1.008%	10,978	-2.279%
2017-10-24	9.5900	10.0500	9.5900	10.0500	+0.601%	2,582	-1.294%
2017-10-23	9.4000	10.0200	9.4000	9.9900	+2.462%	6,438	-0.701%
2017-10-20	9.7500	9.7500	9.7500	9.7500	-1.911%	771	+1.744%
2017-10-19	9.9400	9.9400	9.9400	9.9400	+2.599%	205	-0.201%
2017-10-17	9.6300	9.9400	9.6300	9.6882	+0.919%	593	+2.393%
2017-10-13	9.4500	9.6000	9.4500	9.6000	0.000%	2,038	+3.333%
2017-10-12	8.8200	9.6000	8.8200	9.6000	+1.053%	1,366	+3.333%
2017-10-11	9.5000	9.5000	9.5000	9.5000	+0.223%	123	+4.421%
2017-10-10	9.5000	9.6000	9.4600	9.4789	+2.807%	2,296	+4.653%
2017-10-04	8.8600	9.3500	8.8600	9.2201	-1.495%	2,122	+7.591%
2017-10-03	8.9200	9.3600	8.9200	9.3600	0.000%	253	+5.983%
2017-10-02	9.0100	9.3600	8.9200	9.3600	+1.299%	614	+5.983%
2017-09-28	9.2700	9.2700	9.2400	9.2400	+3.010%	1,163	+7.359%
2017-09-27	8.8500	9.3000	8.8500	8.9700	-2.082%	1,578	+10.591%
2017-09-26	10.0000	10.0000	9.1500	9.1607	-2.925%	1,474	+8.289%
2017-09-25	9.4814	9.4814	9.4367	9.4367	+2.573%	280	+5.121%
2017-09-21	9.2000	9.2000	9.2000	9.2000	+3.371%	1,193	+7.826%
2017-09-20	9.0700	9.0700	8.9000	8.9000	-6.709%	289	+11.461%
2017-09-19	9.4000	9.5400	9.2100	9.5400	+2.470%	2,825	+3.983%
2017-09-18	8.6550	9.3330	8.6550	9.3100	+1.196%	2,814	+6.552%
2017-09-14	9.2000	9.2000	9.2000	9.2000	+0.546%	178	+7.826%
2017-09-12	8.9600	9.1700	8.9300	9.1500	+0.693%	2,999	+8.415%
2017-09-07	9.0870	9.0870	9.0870	9.0870	-3.227%	151	+9.167%
2017-09-01	9.3990	9.4600	9.3900	9.3900	+0.968%	2,638	+5.644%
2017-08-30	9.3000	9.3000	9.2249	9.3000	+0.976%	1,712	+6.667%