Dark

ISCA
International Speedway Corp.
stock NASDAQ

Inactive

Oct 17, 2019

44.99USD-0.022%(-0.01)1,090,756

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
2019-10-17	45.0100	45.0200	44.9900	44.9900	-0.022%	1,090,756	0.000%
2019-10-16	45.0500	45.0500	45.0000	45.0000	-0.044%	279,915	-0.022%
2019-10-15	45.1300	45.1300	45.0000	45.0200	-0.255%	219,732	-0.067%
2019-10-14	45.0400	45.2300	45.0000	45.1350	+0.189%	113,009	-0.321%
2019-10-11	45.1600	45.2300	45.0200	45.0500	-0.210%	157,431	-0.133%
2019-10-10	45.6500	45.6500	45.1000	45.1450	-1.171%	267,856	-0.343%
2019-10-09	45.4000	45.7000	45.2200	45.6800	+0.066%	654,821	-1.511%
2019-10-08	45.4200	45.7300	45.4000	45.6500	+0.352%	682,081	-1.446%
2019-10-07	45.3600	45.6100	45.2500	45.4900	+0.066%	447,141	-1.099%
2019-10-04	45.1400	45.5100	45.1000	45.4600	+0.664%	301,192	-1.034%
2019-10-03	45.0700	45.2700	45.0700	45.1600	+0.200%	260,563	-0.376%
2019-10-02	45.0300	45.1000	44.9800	45.0700	+0.067%	332,870	-0.178%
2019-10-01	45.0300	45.0600	44.9300	45.0400	+0.067%	377,693	-0.111%
2019-09-30	45.0200	45.0900	44.9700	45.0100	-0.089%	423,984	-0.044%
2019-09-27	44.9600	45.1250	44.9400	45.0500	+0.245%	479,157	-0.133%
2019-09-26	44.9400	45.0500	44.9400	44.9400	-0.244%	119,551	+0.111%
2019-09-25	45.0200	45.0500	44.9400	45.0500	+0.245%	242,821	-0.133%
2019-09-24	45.0600	45.0600	44.8500	44.9400	0.000%	171,358	+0.111%
2019-09-23	44.8800	45.0300	44.7700	44.9400	0.000%	180,775	+0.111%
2019-09-20	45.0500	45.0900	44.8100	44.9400	-0.022%	416,793	+0.111%
2019-09-19	45.1400	45.2000	44.9400	44.9500	-0.421%	209,337	+0.089%
2019-09-18	45.2000	45.2300	45.1100	45.1400	-0.155%	66,247	-0.332%
2019-09-17	45.1400	45.2200	45.0600	45.2100	+0.155%	149,593	-0.487%
2019-09-16	45.1400	45.2550	45.0600	45.1400	-0.133%	85,268	-0.332%
2019-09-13	45.1800	45.2700	45.1700	45.2000	+0.066%	75,503	-0.465%
2019-09-12	45.0800	45.3000	45.0400	45.1700	+0.333%	132,315	-0.398%
2019-09-11	45.0500	45.0500	44.9600	45.0200	-0.022%	186,914	-0.067%
2019-09-10	45.0200	45.1000	44.9900	45.0300	+0.067%	158,031	-0.089%
2019-09-09	45.0200	45.0400	44.9700	45.0000	+0.022%	132,225	-0.022%
2019-09-06	45.0800	45.0800	44.9900	44.9900	-0.067%	118,272	0.000%
2019-09-05	45.0400	45.0900	44.9700	45.0200	+0.044%	184,851	-0.067%
2019-09-04	45.0000	45.0900	44.9650	45.0000	+0.089%	178,263	-0.022%
2019-09-03	44.9900	45.0500	44.9400	44.9600	-0.133%	306,420	+0.067%
2019-08-30	45.0500	45.0700	45.0000	45.0200	-0.044%	101,651	-0.067%
2019-08-29	45.1000	45.1000	45.0000	45.0400	-0.133%	90,675	-0.111%
2019-08-28	45.0600	45.1000	45.0300	45.1000	+0.067%	60,904	-0.244%
2019-08-27	45.1000	45.1000	45.0200	45.0700	+0.067%	132,578	-0.178%
2019-08-26	45.1000	45.1000	45.0000	45.0400	+0.067%	80,263	-0.111%
2019-08-23	45.0100	45.0800	44.9700	45.0100	0.000%	217,822	-0.044%
2019-08-22	45.1000	45.1000	45.0100	45.0100	-0.089%	60,442	-0.044%
2019-08-21	45.1300	45.1300	45.0200	45.0500	+0.067%	76,384	-0.133%
2019-08-20	45.0300	45.0900	45.0000	45.0200	+0.022%	72,429	-0.067%
2019-08-19	45.2300	45.2300	45.0000	45.0100	-0.200%	40,870	-0.044%
2019-08-16	45.1600	45.2600	45.1000	45.1000	+0.222%	258,832	-0.244%
2019-08-15	44.9800	45.1000	44.9700	45.0000	+0.067%	39,786	-0.022%
2019-08-14	45.0500	45.0600	44.8600	44.9700	-0.509%	102,375	+0.044%
2019-08-13	45.0600	45.2000	45.0000	45.2000	+0.288%	52,839	-0.465%
2019-08-12	45.1000	45.1200	45.0500	45.0700	-0.067%	122,398	-0.178%
2019-08-09	45.1100	45.1500	45.0700	45.1000	+0.022%	108,940	-0.244%
2019-08-08	45.1400	45.2000	45.0900	45.0900	+0.022%	99,413	-0.222%
2019-08-07	45.1000	45.1500	45.0300	45.0800	-0.044%	125,554	-0.200%
2019-08-06	45.0800	45.1400	45.0500	45.1000	0.000%	175,015	-0.244%
2019-08-05	45.0800	45.1900	45.0400	45.1000	-0.155%	224,713	-0.244%
2019-08-02	45.1400	45.2500	45.1000	45.1700	+0.044%	90,619	-0.398%
2019-08-01	45.2000	45.2500	45.0600	45.1500	+0.155%	107,361	-0.354%
2019-07-31	45.3700	45.4400	45.0700	45.0800	-0.792%	117,483	-0.200%
2019-07-30	45.3400	45.4550	45.3400	45.4400	-0.022%	88,296	-0.990%
2019-07-29	45.4700	45.5000	45.3900	45.4500	+0.110%	83,883	-1.012%
2019-07-26	45.4300	45.5000	45.3500	45.4000	+0.066%	411,500	-0.903%
2019-07-25	45.4200	45.4700	45.2400	45.3700	-0.132%	103,255	-0.838%
2019-07-24	45.3500	45.5300	45.3500	45.4300	-0.044%	164,978	-0.969%
2019-07-23	45.2200	45.6000	45.2200	45.4500	+0.776%	53,972	-1.012%
2019-07-22	45.2500	45.2550	45.1000	45.1000	-0.463%	70,443	-0.244%
2019-07-19	45.1500	45.3500	45.1400	45.3100	+0.133%	67,998	-0.706%
2019-07-18	45.1200	45.2900	45.0500	45.2500	+0.444%	204,275	-0.575%
2019-07-17	45.0200	45.1350	45.0000	45.0500	+0.067%	220,815	-0.133%
2019-07-16	45.0000	45.1900	45.0000	45.0200	+0.044%	101,991	-0.067%
2019-07-15	45.0100	45.1600	45.0000	45.0000	-0.772%	135,205	-0.022%
2019-07-12	44.9700	45.3800	44.9600	45.3500	+0.778%	161,927	-0.794%
2019-07-11	44.9000	45.0300	44.8500	45.0000	+0.089%	153,576	-0.022%
2019-07-10	44.9000	45.0500	44.8400	44.9600	+0.201%	93,886	+0.067%
2019-07-09	44.7800	44.9300	44.7500	44.8700	+0.268%	124,778	+0.267%
2019-07-08	44.7700	44.9200	44.7000	44.7500	-0.022%	315,311	+0.536%
2019-07-05	44.7700	44.9200	44.7000	44.7600	-0.223%	92,142	+0.514%
2019-07-03	44.7600	45.0400	44.6600	44.8600	-0.664%	205,445	+0.290%
2019-07-02	45.0200	45.3762	44.9200	45.1600	+0.356%	156,218	-0.376%
2019-07-01	45.2700	45.2700	44.8100	45.0000	+0.245%	87,553	-0.022%
2019-06-28	44.7700	45.2400	44.7700	44.8900	+0.335%	180,448	+0.223%
2019-06-27	44.8100	44.9200	44.6400	44.7400	-0.134%	123,476	+0.559%
2019-06-26	44.8100	44.9500	44.7500	44.8000	+0.112%	56,384	+0.424%
2019-06-25	44.6600	44.9400	44.5100	44.7500	+0.539%	205,583	+0.536%
2019-06-24	44.9800	45.0900	44.4650	44.5100	-0.603%	104,242	+1.078%
2019-06-21	44.8600	45.1000	44.5100	44.7800	-0.511%	253,141	+0.469%
2019-06-20	45.0800	45.1700	44.8050	45.0100	+0.022%	45,651	-0.044%
2019-06-19	45.0300	45.1900	45.0000	45.0000	-0.089%	51,091	-0.022%
2019-06-18	45.1800	45.1800	44.9250	45.0400	-0.420%	62,089	-0.111%
2019-06-17	45.1400	45.3500	45.1000	45.2300	+0.288%	82,517	-0.531%
2019-06-14	45.1000	45.2500	45.1000	45.1000	+0.044%	51,733	-0.244%
2019-06-13	45.3000	45.4000	44.9200	45.0800	-0.376%	218,548	-0.200%
2019-06-12	45.2100	45.4000	45.0200	45.2500	+0.111%	89,513	-0.575%
2019-06-11	45.1300	45.4000	45.1300	45.2000	+0.333%	47,062	-0.465%
2019-06-10	44.9200	45.1700	44.8300	45.0500	+0.289%	35,015	-0.133%
2019-06-07	44.7200	45.1100	44.7200	44.9200	+0.672%	72,240	+0.156%
2019-06-06	44.6500	44.7800	44.5800	44.6200	-0.045%	171,049	+0.829%
2019-06-05	44.6800	44.9300	44.6000	44.6400	-0.090%	182,762	+0.784%
2019-06-04	44.7000	44.9300	44.6400	44.6800	+0.090%	80,497	+0.694%
2019-06-03	44.6500	45.0000	44.5900	44.6400	-0.268%	232,675	+0.784%
2019-05-31	44.7600	44.9250	44.5850	44.7600	-0.290%	148,569	+0.514%
2019-05-30	44.9000	45.3000	44.6600	44.8900	-0.620%	219,014	+0.223%
2019-05-29	45.2500	45.4500	45.0000	45.1700	-0.309%	291,435	-0.398%
2019-05-28	45.3900	45.4300	44.9400	45.3100	-0.176%	289,213	-0.706%
2019-05-24	45.4900	45.4900	45.0600	45.3900	-0.351%	299,048	-0.881%
2019-05-23	45.0000	45.6200	44.8900	45.5500	+0.998%	891,164	-1.229%
2019-05-22	44.7600	45.3000	44.7500	45.1000	+2.268%	1,305,387	-0.244%
2019-05-21	44.0400	44.5400	43.9700	44.1000	+0.318%	64,082	+2.018%
2019-05-20	43.6400	44.1300	43.6400	43.9600	+0.480%	77,158	+2.343%
2019-05-17	43.5000	43.9500	43.3000	43.7500	+0.229%	92,156	+2.834%
2019-05-16	43.8800	44.1400	43.5300	43.6500	-0.479%	85,899	+3.070%
2019-05-15	43.7100	44.6500	43.5300	43.8600	-0.091%	154,941	+2.576%
2019-05-14	43.7100	44.3900	43.6900	43.9000	+0.412%	51,487	+2.483%
2019-05-13	43.6000	43.8200	43.2500	43.7200	-0.523%	60,049	+2.905%
2019-05-10	43.2700	44.1400	42.9700	43.9500	+1.478%	100,852	+2.366%
2019-05-09	43.1000	43.5100	42.8650	43.3100	+0.348%	148,315	+3.879%
2019-05-08	43.2200	43.5050	42.5301	43.1600	-0.208%	44,238	+4.240%
2019-05-07	43.7800	44.5300	43.0300	43.2500	-1.368%	59,323	+4.023%
2019-05-06	43.6400	44.1300	42.7800	43.8500	-0.318%	89,925	+2.600%
2019-05-03	43.5900	44.0100	43.3900	43.9900	+0.987%	57,948	+2.273%
2019-05-02	44.2000	44.2000	43.3100	43.5600	-1.359%	43,261	+3.283%
2019-05-01	44.3200	44.6000	44.1000	44.1600	+0.091%	87,499	+1.880%
2019-04-30	44.2400	44.5000	44.0500	44.1200	-0.294%	141,441	+1.972%
2019-04-29	44.2200	44.5050	43.9300	44.2500	+0.136%	125,855	+1.672%
2019-04-26	43.8800	44.6350	43.1700	44.1900	+0.821%	364,262	+1.810%
2019-04-25	43.7400	43.9600	43.5200	43.8300	+0.091%	137,184	+2.647%
2019-04-24	43.4100	44.1400	43.3800	43.7900	+1.295%	233,383	+2.740%
2019-04-23	43.4500	43.5950	43.1100	43.2300	-0.023%	138,307	+4.071%
2019-04-22	43.2900	43.4200	42.9750	43.2400	+0.185%	108,949	+4.047%
2019-04-18	42.3900	43.7500	41.9950	43.1600	+1.291%	316,061	+4.240%
2019-04-17	42.3300	42.8700	41.2300	42.6100	+1.043%	160,607	+5.586%
2019-04-16	42.1800	42.5700	41.9800	42.1700	+0.238%	226,179	+6.687%
2019-04-15	43.3100	43.5550	41.8800	42.0700	-3.287%	247,174	+6.941%
2019-04-12	43.7700	44.0250	43.3600	43.5000	-0.115%	82,862	+3.425%
2019-04-11	43.7000	43.8150	43.2400	43.5500	0.000%	79,184	+3.307%
2019-04-10	43.5400	43.7000	43.4450	43.5500	+0.115%	106,556	+3.307%
2019-04-09	43.6000	43.6500	43.1400	43.5000	-0.458%	111,490	+3.425%
2019-04-08	43.5600	43.7200	43.1100	43.7000	+0.137%	60,345	+2.952%
2019-04-05	43.6400	44.1650	43.0601	43.6400	+0.138%	115,332	+3.093%
2019-04-04	43.6000	44.0300	42.7300	43.5800	0.000%	250,927	+3.235%
2019-04-03	43.8300	44.0600	43.4400	43.5800	-0.183%	87,263	+3.235%
2019-04-02	43.8200	43.8750	43.3900	43.6600	-0.320%	77,481	+3.046%
2019-04-01	43.8100	44.0600	43.5850	43.8000	+0.390%	56,481	+2.717%
2019-03-29	43.7000	43.8600	43.4350	43.6300	+0.023%	71,279	+3.117%
2019-03-28	43.3800	43.8100	43.1800	43.6200	+0.739%	68,063	+3.141%
2019-03-27	43.2200	43.5100	42.7600	43.3000	+0.511%	60,109	+3.903%
2019-03-26	43.0800	43.4000	42.6900	43.0800	-0.046%	86,612	+4.434%
2019-03-25	42.7500	43.2300	42.5600	43.1000	+0.984%	81,782	+4.385%
2019-03-22	43.0000	43.1250	42.5000	42.6800	-0.767%	170,497	+5.412%
2019-03-21	43.0000	43.7800	42.9200	43.0100	0.000%	160,460	+4.604%
2019-03-20	43.5000	43.5400	42.6400	43.0100	-1.172%	209,079	+4.604%
2019-03-19	42.9300	43.6100	42.8950	43.5200	+1.730%	175,891	+3.378%
2019-03-18	42.7600	42.9850	42.2000	42.7800	+0.140%	165,993	+5.166%
2019-03-15	43.0100	43.3400	42.6600	42.7200	-0.628%	378,130	+5.314%
2019-03-14	43.3000	43.6100	42.9800	42.9900	-0.601%	123,292	+4.652%
2019-03-13	43.7400	43.9300	43.2200	43.2500	-0.916%	103,559	+4.023%
2019-03-12	43.9700	43.9700	43.4100	43.6500	-0.705%	80,544	+3.070%
2019-03-11	43.6300	44.0900	43.5200	43.9600	+0.872%	54,154	+2.343%
2019-03-08	43.5000	43.8500	43.4000	43.5800	+0.184%	61,554	+3.235%
2019-03-07	43.5000	43.7900	43.1100	43.5000	+0.046%	97,797	+3.425%
2019-03-06	43.5600	44.0100	43.4400	43.4800	-0.092%	73,666	+3.473%
2019-03-05	43.9300	43.9900	43.4900	43.5200	-0.685%	78,849	+3.378%
2019-03-04	44.4200	44.4200	43.7000	43.8200	-1.329%	46,321	+2.670%
2019-03-01	43.5500	44.6200	43.5500	44.4100	+2.682%	111,015	+1.306%
2019-02-28	43.3000	43.7000	43.1400	43.2500	-0.069%	132,522	+4.023%
2019-02-27	43.2500	43.4800	43.1800	43.2800	+0.069%	64,129	+3.951%
2019-02-26	43.7100	44.0300	43.2300	43.2500	-0.894%	99,425	+4.023%
2019-02-25	44.1000	44.5500	43.4700	43.6400	-0.818%	166,277	+3.093%
2019-02-22	43.7100	44.0100	43.5400	44.0000	+1.126%	118,680	+2.250%
2019-02-21	43.8700	43.9700	43.4800	43.5100	-0.594%	77,099	+3.402%
2019-02-20	44.6900	44.6900	43.7300	43.7700	-1.949%	90,917	+2.787%
2019-02-19	43.5600	44.7800	43.4850	44.6400	+2.432%	101,876	+0.784%
2019-02-15	43.0000	43.6700	43.0000	43.5800	+1.632%	73,289	+3.235%
2019-02-14	43.1200	43.1800	42.5800	42.8800	-1.016%	128,433	+4.921%
2019-02-13	43.4400	43.5100	42.9900	43.3200	-0.115%	108,064	+3.855%
2019-02-12	43.6100	43.6300	43.1600	43.3700	-0.184%	120,566	+3.735%
2019-02-11	43.4900	43.6100	42.9600	43.4500	-0.046%	106,986	+3.544%
2019-02-08	43.2500	43.5200	43.2050	43.4700	+0.300%	129,697	+3.497%
2019-02-07	43.4300	43.5000	43.1000	43.3400	-0.574%	99,807	+3.807%
2019-02-06	43.6600	43.6900	43.2800	43.5900	-0.137%	155,436	+3.212%
2019-02-05	44.0000	44.2500	43.6000	43.6500	-0.683%	76,692	+3.070%
2019-02-04	43.2600	44.0000	43.1900	43.9500	+1.618%	104,266	+2.366%
2019-02-01	43.5400	43.6200	43.1800	43.2500	-0.460%	180,921	+4.023%
2019-01-31	43.5500	43.8400	43.3500	43.4500	-0.207%	181,500	+3.544%
2019-01-30	43.3400	43.9000	43.2500	43.5400	+0.647%	135,894	+3.330%
2019-01-29	43.6100	43.6700	43.1900	43.2600	-0.368%	103,880	+3.999%
2019-01-28	43.6400	43.9400	43.1700	43.4200	-0.686%	124,659	+3.616%
2019-01-25	44.2400	44.5800	43.2400	43.7200	-0.704%	118,906	+2.905%
2019-01-24	42.2000	44.3600	42.2000	44.0300	-0.385%	363,355	+2.180%
2019-01-23	44.3600	44.4638	43.8600	44.2000	-0.338%	284,326	+1.787%
2019-01-22	44.3700	44.5300	44.0101	44.3500	-0.135%	119,390	+1.443%
2019-01-18	44.1600	44.7600	44.1600	44.4100	+0.657%	86,217	+1.306%
2019-01-17	43.8100	44.5000	43.8100	44.1200	+0.593%	113,503	+1.972%
2019-01-16	43.8200	44.1300	43.3200	43.8600	+0.343%	214,263	+2.576%
2019-01-15	43.4900	44.4600	43.1950	43.7100	+0.598%	142,406	+2.928%
2019-01-14	43.6700	44.0000	43.3200	43.4500	-0.458%	80,016	+3.544%
2019-01-11	43.6700	44.9050	43.0000	43.6500	-0.023%	233,415	+3.070%
2019-01-10	43.5600	43.8700	43.4200	43.6600	+0.184%	118,273	+3.046%
2019-01-09	43.7400	43.7500	43.2900	43.5800	+0.046%	126,208	+3.235%
2019-01-08	43.6500	43.7400	43.3200	43.5600	+0.693%	136,696	+3.283%
2019-01-07	43.5200	43.7200	43.1900	43.2600	-0.620%	122,968	+3.999%
2019-01-04	43.4900	44.0700	42.4701	43.5300	+0.741%	144,959	+3.354%
2019-01-03	42.9100	43.8000	42.5900	43.2100	+0.325%	98,961	+4.119%
2019-01-02	43.2800	43.9400	42.7200	43.0700	-1.801%	151,131	+4.458%
2018-12-31	43.6100	44.0100	43.1450	43.8600	+0.712%	112,115	+2.576%
2018-12-28	42.9700	43.9500	42.5500	43.5500	+1.515%	401,869	+3.307%
2018-12-27	42.5700	43.6950	42.0500	42.9000	-0.348%	105,046	+4.872%
2018-12-26	41.6000	43.1200	41.6000	43.0500	+3.860%	92,917	+4.506%
2018-12-24	42.6000	42.6100	41.4100	41.4500	-2.631%	51,894	+8.540%
2018-12-21	42.6600	43.6100	42.1900	42.5700	+0.283%	478,674	+5.685%
2018-12-20	43.1800	43.3700	42.3500	42.4500	-1.782%	178,069	+5.984%
2018-12-19	43.1000	43.7600	42.5000	43.2200	+0.278%	121,495	+4.095%
2018-12-18	43.3200	44.2900	43.0500	43.1000	-0.093%	166,674	+4.385%
2018-12-17	43.2000	43.9000	42.1793	43.1400	-0.185%	190,526	+4.288%
2018-12-14	42.9300	43.5000	42.9300	43.2200	+0.046%	89,407	+4.095%
2018-12-13	43.3500	43.8900	42.9900	43.2000	+0.023%	72,116	+4.144%
2018-12-12	43.6000	43.6000	43.0700	43.1900	-0.069%	151,867	+4.168%
2018-12-11	43.0000	43.3500	42.4700	43.2200	+1.527%	89,765	+4.095%
2018-12-10	42.4500	42.8100	42.3750	42.5700	+0.306%	188,456	+5.685%
2018-12-07	42.2100	43.8800	41.8700	42.4400	+0.284%	311,053	+6.008%
2018-12-06	42.3500	42.6600	42.0200	42.3200	-0.353%	173,479	+6.309%
2018-12-04	42.5600	42.7000	42.2100	42.4700	-0.094%	148,925	+5.934%
2018-12-03	42.5900	42.7300	42.3000	42.5100	+0.402%	294,270	+5.834%
2018-11-30	42.5600	42.7800	42.2500	42.3400	-0.494%	196,914	+6.259%
2018-11-29	42.7600	43.1000	42.3700	42.5500	-0.677%	122,597	+5.734%
2018-11-28	42.6200	43.0000	42.6000	42.8400	+0.516%	145,748	+5.019%
2018-11-27	42.8600	43.1050	42.3400	42.6200	-0.884%	76,844	+5.561%
2018-11-26	43.5900	44.0400	42.8500	43.0000	-0.440%	191,872	+4.628%
2018-11-23	42.8000	43.4600	42.7250	43.1900	+0.512%	53,635	+4.168%
2018-11-21	42.7100	43.4000	42.7100	42.9700	+1.130%	59,970	+4.701%
2018-11-20	42.6700	43.1800	42.1050	42.4900	-0.562%	150,817	+5.884%
2018-11-19	43.5200	44.0200	42.6700	42.7300	-1.838%	218,399	+5.289%
2018-11-16	42.8000	44.0300	42.4000	43.5300	+1.233%	372,560	+3.354%
2018-11-15	42.6400	43.3100	42.3500	43.0000	+1.058%	408,118	+4.628%
2018-11-14	42.4400	42.8300	42.0600	42.5500	+0.758%	502,496	+5.734%
2018-11-13	42.5000	42.6600	41.9000	42.2300	-0.612%	196,649	+6.536%
2018-11-12	41.5100	45.5900	41.5000	42.4900	+8.781%	619,389	+5.884%
2018-11-09	39.3300	40.0100	38.8400	39.0600	-1.114%	145,475	+15.182%
2018-11-08	39.2300	39.6900	39.1900	39.5000	+0.688%	110,154	+13.899%
2018-11-07	38.7100	39.3400	38.5500	39.2300	+1.553%	97,210	+14.683%
2018-11-06	38.0400	38.7100	38.0400	38.6300	+1.524%	85,713	+16.464%
2018-11-05	37.8600	38.2300	37.6200	38.0500	+0.502%	140,333	+18.239%
2018-11-02	37.4000	38.0800	37.4000	37.8600	+1.420%	133,831	+18.833%
2018-11-01	37.7000	38.2400	37.2300	37.3300	-0.480%	214,068	+20.520%
2018-10-31	37.6500	38.2400	37.4700	37.5100	+0.833%	128,674	+19.941%
2018-10-30	37.0600	37.7600	36.9900	37.2000	+0.135%	128,038	+20.941%
2018-10-29	37.4400	37.8400	36.9900	37.1500	+0.514%	183,225	+21.104%
2018-10-26	36.4800	37.2800	36.0700	36.9600	+0.271%	177,095	+21.726%
2018-10-25	36.1300	37.1300	36.1300	36.8600	+2.731%	216,897	+22.056%
2018-10-24	36.7500	37.1100	35.7800	35.8800	-2.394%	216,448	+25.390%
2018-10-23	36.4800	37.0900	35.9800	36.7600	-0.298%	197,166	+22.388%
2018-10-22	37.0200	37.4500	36.8500	36.8700	-0.405%	99,719	+22.023%
2018-10-19	36.9300	37.3800	36.7600	37.0200	+0.217%	171,588	+21.529%
2018-10-18	36.9000	37.5000	36.9000	36.9400	-0.108%	213,567	+21.792%
2018-10-17	36.9400	37.3300	36.7900	36.9800	+0.108%	280,337	+21.660%
2018-10-16	36.3500	37.4400	36.1600	36.9400	+2.640%	170,983	+21.792%
2018-10-15	35.6400	36.7400	35.6400	35.9900	+0.954%	229,229	+25.007%
2018-10-12	35.7500	36.0500	35.3900	35.6500	+1.336%	367,169	+26.199%
2018-10-11	35.4300	36.1800	35.1600	35.1800	-1.152%	223,613	+27.885%
2018-10-10	36.7000	37.2500	35.3800	35.5900	-3.628%	400,666	+26.412%
2018-10-09	36.9900	37.7100	36.5000	36.9300	+2.017%	366,228	+21.825%
2018-10-08	36.7900	37.1168	35.7900	36.2000	-1.657%	240,382	+24.282%
2018-10-05	35.7000	37.0100	35.7000	36.8100	+4.278%	434,349	+22.222%
2018-10-04	39.7000	41.0000	35.1200	35.3000	-16.469%	755,675	+27.450%
2018-10-03	42.5300	42.6400	42.0400	42.2600	-0.401%	194,862	+6.460%
2018-10-02	42.8600	43.1600	42.3900	42.4300	-0.934%	71,019	+6.033%
2018-10-01	43.9500	43.9800	42.7500	42.8300	-2.215%	107,462	+5.043%
2018-09-28	43.6000	43.9500	43.5000	43.8000	+0.114%	101,984	+2.717%
2018-09-27	43.9500	44.1500	43.7000	43.7500	-0.342%	71,199	+2.834%
2018-09-26	44.5000	44.6000	43.7500	43.9000	-1.348%	119,870	+2.483%
2018-09-25	44.1500	44.5000	43.8000	44.5000	+0.793%	193,212	+1.101%
2018-09-24	44.8500	44.9000	44.0500	44.1500	-1.998%	189,075	+1.903%
2018-09-21	44.8000	45.4500	44.5500	45.0500	+0.446%	281,501	-0.133%
2018-09-20	44.0000	44.9000	43.8500	44.8500	+2.397%	64,597	+0.312%
2018-09-19	44.1000	44.8000	43.7000	43.8000	-0.568%	75,444	+2.717%
2018-09-18	43.8500	44.3500	43.8000	44.0500	+0.228%	69,474	+2.134%
2018-09-17	44.4500	44.5500	43.9500	43.9500	-1.236%	52,046	+2.366%
2018-09-14	44.9500	44.9500	44.0250	44.5000	-0.670%	111,594	+1.101%
2018-09-13	44.3500	44.8500	44.0000	44.8000	+1.243%	101,755	+0.424%
2018-09-12	43.8000	44.4500	43.3500	44.2500	+1.143%	71,977	+1.672%
2018-09-11	43.9000	44.0500	43.7000	43.7500	-0.455%	46,690	+2.834%
2018-09-10	44.3000	44.3000	43.8000	43.9500	-0.566%	75,286	+2.366%
2018-09-07	44.1000	44.2000	43.7000	44.2000	+0.341%	61,308	+1.787%
2018-09-06	44.2000	44.5000	44.0500	44.0500	-0.339%	44,276	+2.134%
2018-09-05	44.3500	44.5000	43.8000	44.2000	-0.226%	66,966	+1.787%
2018-09-04	44.1000	44.5000	43.9000	44.3000	+0.340%	121,520	+1.558%
2018-08-31	44.2500	44.3000	43.8091	44.1500	-0.451%	69,657	+1.903%
2018-08-30	44.2000	44.7000	43.9000	44.3500	+0.339%	77,761	+1.443%
2018-08-29	44.2000	44.3000	43.9000	44.2000	+0.227%	87,286	+1.787%
2018-08-28	44.1500	44.3500	43.7500	44.1000	+0.341%	55,501	+2.018%
2018-08-27	44.1500	44.4500	43.7500	43.9500	-0.340%	107,994	+2.366%
2018-08-24	44.1000	44.3000	44.0000	44.1000	+0.114%	93,637	+2.018%
2018-08-23	43.9500	44.4000	43.9000	44.0500	+0.114%	50,453	+2.134%
2018-08-22	44.5000	44.7000	43.9000	44.0000	-1.345%	58,883	+2.250%
2018-08-21	44.2500	44.9000	44.1000	44.6000	+1.134%	54,703	+0.874%
2018-08-20	44.3500	44.4500	43.9000	44.1000	-0.339%	64,343	+2.018%
2018-08-17	44.0000	44.2500	43.7500	44.2500	+0.568%	108,266	+1.672%
2018-08-16	44.3000	44.8000	43.9000	44.0000	-0.340%	88,842	+2.250%
2018-08-15	44.8500	44.8500	43.9000	44.1500	-1.889%	130,535	+1.903%
2018-08-14	44.4500	45.3000	44.3000	45.0000	+1.351%	61,277	-0.022%
2018-08-13	44.1000	44.4000	43.9250	44.4000	+0.795%	71,582	+1.329%
2018-08-10	43.8500	44.4000	43.8500	44.0500	+0.114%	51,581	+2.134%
2018-08-09	43.8000	44.4500	43.7000	44.0000	+0.802%	83,525	+2.250%
2018-08-08	43.9500	44.1000	43.3500	43.6500	-0.908%	239,638	+3.070%
2018-08-07	44.2500	44.5500	43.8500	44.0500	-0.113%	91,843	+2.134%
2018-08-06	43.9000	44.6000	43.7500	44.1000	+0.227%	323,437	+2.018%
2018-08-03	43.5000	44.2000	43.5000	44.0000	+1.149%	130,534	+2.250%
2018-08-02	43.4000	44.1250	43.1500	43.5000	-0.229%	583,599	+3.425%
2018-08-01	43.3500	43.6500	42.9500	43.6000	+0.693%	143,858	+3.188%
2018-07-31	42.7500	43.3500	42.7500	43.3000	+1.643%	134,164	+3.903%
2018-07-30	43.0000	43.3000	42.6000	42.6000	-0.815%	63,877	+5.610%
2018-07-27	43.9500	44.2000	42.9500	42.9500	-2.052%	155,866	+4.750%
2018-07-26	42.8000	43.9500	42.7500	43.8500	+2.453%	217,260	+2.600%
2018-07-25	43.0000	43.1000	42.3500	42.8000	-0.696%	188,973	+5.117%
2018-07-24	43.6000	43.7000	42.9750	43.1000	-0.806%	103,559	+4.385%
2018-07-23	43.8500	44.2000	42.8500	43.4500	-1.250%	222,691	+3.544%
2018-07-20	44.2000	44.3000	43.8000	44.0000	-0.565%	99,917	+2.250%
2018-07-19	44.1000	44.5750	43.9500	44.2500	0.000%	203,750	+1.672%
2018-07-18	44.6500	44.6500	43.9000	44.2500	-0.673%	108,137	+1.672%
2018-07-17	44.6000	44.9500	44.4000	44.5500	-0.447%	97,081	+0.988%
2018-07-16	45.1000	45.1000	44.5500	44.7500	-0.556%	99,310	+0.536%
2018-07-13	45.1000	45.1500	44.8000	45.0000	-0.222%	187,788	-0.022%
2018-07-12	45.5500	45.5500	44.9000	45.1000	-0.111%	109,559	-0.244%
2018-07-11	45.4500	45.4500	45.0000	45.1500	-0.987%	179,646	-0.354%
2018-07-10	46.1500	46.5990	45.5000	45.6000	-1.512%	122,512	-1.338%
2018-07-09	47.0000	47.3000	46.0000	46.3000	-1.174%	148,705	-2.829%
2018-07-06	45.4500	46.8500	45.3500	46.8500	+2.741%	236,039	-3.970%
2018-07-05	49.9000	49.9500	45.0000	45.6000	+0.551%	591,378	-1.338%
2018-07-03	45.2500	45.9000	45.1000	45.3500	+0.778%	135,875	-0.794%
2018-07-02	44.4000	45.1500	44.4000	45.0000	+0.671%	198,455	-0.022%
2018-06-29	44.8000	44.9000	44.1500	44.7000	+0.112%	130,881	+0.649%
2018-06-28	44.4000	44.7750	44.2000	44.6500	+0.676%	95,627	+0.761%
2018-06-27	44.6500	44.9500	44.3500	44.3500	-0.672%	109,473	+1.443%
2018-06-26	44.2000	44.9000	43.9500	44.6500	+1.133%	88,993	+0.761%
2018-06-25	45.0500	45.1500	43.9500	44.1500	-2.323%	85,283	+1.903%
2018-06-22	45.0000	45.3500	44.8000	45.2000	+1.006%	224,603	-0.465%
2018-06-21	45.4000	45.4000	44.7000	44.7500	-1.323%	70,835	+0.536%
2018-06-20	45.3000	45.7000	45.2000	45.3500	+0.332%	109,607	-0.794%
2018-06-19	44.7000	45.3000	44.3875	45.2000	+0.780%	75,006	-0.465%
2018-06-18	43.9500	44.9500	43.7000	44.8500	+1.586%	97,292	+0.312%
2018-06-15	43.3500	44.3000	43.3000	44.1500	+1.728%	254,314	+1.903%
2018-06-14	43.2000	43.5000	42.7500	43.4000	+0.930%	100,968	+3.664%
2018-06-13	43.3000	43.3500	42.7500	43.0000	-0.463%	76,950	+4.628%
2018-06-12	43.4000	43.5500	43.0250	43.2000	-0.346%	41,877	+4.144%
2018-06-11	43.1500	43.5500	42.9500	43.3500	+0.463%	53,746	+3.783%
2018-06-08	43.4000	43.6000	43.0500	43.1500	-0.576%	52,603	+4.264%
2018-06-07	43.5500	43.7500	43.0500	43.4000	-0.115%	100,073	+3.664%
2018-06-06	43.2500	43.7000	43.1000	43.4500	+0.695%	69,846	+3.544%
2018-06-05	42.2500	43.2750	42.2500	43.1500	+2.251%	83,276	+4.264%
2018-06-04	42.0000	42.4500	41.8750	42.2000	+0.716%	126,200	+6.611%
2018-06-01	42.0000	42.2000	41.8000	41.9000	+0.480%	131,107	+7.375%
2018-05-31	42.3000	42.3000	41.1500	41.7000	-1.535%	163,842	+7.890%
2018-05-30	41.9500	42.7500	41.9500	42.3500	+0.237%	252,834	+6.234%
2018-05-29	42.0500	42.3000	41.6000	42.2500	+0.118%	113,808	+6.485%
2018-05-25	42.3500	42.4500	42.0500	42.2000	-0.939%	71,288	+6.611%
2018-05-24	42.9500	43.0000	42.4000	42.6000	-0.699%	122,054	+5.610%
2018-05-23	43.0000	43.2500	42.8000	42.9000	-0.348%	93,763	+4.872%
2018-05-22	42.9000	43.1250	42.7000	43.0500	+0.350%	88,808	+4.506%
2018-05-21	42.8000	43.0000	42.6500	42.9000	+0.351%	46,556	+4.872%
2018-05-18	42.8500	43.0500	42.6000	42.7500	0.000%	74,799	+5.240%
2018-05-17	42.6000	43.2000	42.0240	42.7500	+0.352%	211,794	+5.240%
2018-05-16	41.6500	42.7500	41.6500	42.6000	+2.527%	148,150	+5.610%
2018-05-15	41.2000	41.8500	41.2000	41.5500	+0.727%	127,449	+8.279%
2018-05-14	40.8500	41.5500	40.8500	41.2500	+1.103%	136,352	+9.067%
2018-05-11	41.1500	41.3000	40.1250	40.8000	-0.971%	122,412	+10.270%
2018-05-10	41.3500	41.5500	41.1000	41.2000	-0.121%	81,644	+9.199%
2018-05-09	42.2000	42.2500	41.2500	41.2500	-2.251%	102,258	+9.067%
2018-05-08	42.1000	42.4000	42.0500	42.2000	+0.716%	202,299	+6.611%
2018-05-07	41.9000	42.0000	41.6750	41.9000	+0.480%	180,645	+7.375%
2018-05-04	40.6500	41.7500	40.6500	41.7000	+2.457%	118,280	+7.890%
2018-05-03	41.0000	41.5000	40.4000	40.7000	-0.973%	152,267	+10.541%
2018-05-02	41.1000	41.5750	40.9250	41.1000	+0.122%	126,587	+9.465%
2018-05-01	41.0500	41.0500	40.5500	41.0500	-0.122%	212,427	+9.598%