Dark

ITG
ITG, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:54 PM EDT

7.06USD-32.634%(-3.42)1,136,139

6.07Bid 7.10Ask 1.03Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

10.11USD-1.270%(-0.13)0

After-hours

Sep 28, 2026 4:55:30 PM EDT

7.07USD+0.163%(+0.01)8,864

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	10.4100	10.4100	7.0600	7.0600	-32.634%	1,136,139	0.000%
2026-09-25	10.4300	10.5400	10.3500	10.4800	+0.576%	141,687	-32.634%
2026-09-24	10.1400	10.4800	10.1000	10.4200	+1.758%	234,736	-32.246%
2026-09-23	10.6200	10.6200	10.0700	10.2400	-7.078%	293,022	-31.055%
2026-09-22	11.7800	11.9100	10.4200	11.0200	-5.812%	453,390	-35.935%
2026-09-21	12.8400	12.9600	11.6000	11.7000	-7.729%	412,411	-39.658%
2026-09-18	12.4900	13.1200	12.1900	12.6800	+1.847%	3,939,052	-44.322%
2026-09-17	13.0400	13.0800	12.3600	12.4500	-0.480%	425,948	-43.293%
2026-09-16	12.6800	12.8800	12.3300	12.5100	+1.460%	409,444	-43.565%
2026-09-15	13.1900	13.1900	12.3300	12.3300	-4.047%	200,447	-42.741%
2026-09-14	13.3600	13.6100	12.8400	12.8500	-6.681%	206,276	-45.058%
2026-09-11	13.7300	13.9300	13.6500	13.7700	+0.879%	156,124	-48.729%
2026-09-10	13.2900	14.0100	13.2900	13.6500	+0.812%	223,822	-48.278%
2026-09-09	13.5200	13.8400	13.2600	13.5400	+0.594%	168,994	-47.858%
2026-09-08	13.0200	14.2100	13.0100	13.4600	+2.124%	330,819	-47.548%
2026-09-04	13.0000	13.3800	13.0000	13.1800	+2.171%	125,731	-46.434%
2026-09-03	12.6400	13.2400	12.6400	12.9000	-2.421%	101,229	-45.271%
2026-09-02	12.2400	13.2200	12.1200	13.2200	+10.999%	164,772	-46.596%
2026-09-01	12.1200	12.5600	11.9100	11.9100	-2.056%	176,704	-40.722%
2026-08-31	12.2500	12.3400	12.0900	12.1600	-1.379%	96,639	-41.941%
2026-08-28	12.7100	12.8100	12.2400	12.3300	-4.419%	129,807	-42.741%
2026-08-27	12.4900	12.9600	12.3800	12.9000	+3.448%	132,480	-45.271%
2026-08-26	11.9500	12.6100	11.9000	12.4700	+2.297%	124,369	-43.384%
2026-08-25	11.8500	12.3500	11.7100	12.1900	+5.177%	164,883	-42.084%
2026-08-24	12.8700	13.0900	11.5500	11.5900	-10.294%	175,183	-39.085%
2026-08-21	12.6600	13.1000	12.5000	12.9200	+1.812%	140,651	-45.356%
2026-08-20	12.4700	12.8000	12.4700	12.6900	0.000%	57,271	-44.366%
2026-08-19	12.7700	12.9700	12.6000	12.6900	-0.471%	71,764	-44.366%
2026-08-18	12.3000	12.8400	12.1800	12.7500	+3.912%	108,631	-44.627%
2026-08-17	13.0800	13.2300	12.2700	12.2700	-5.833%	152,745	-42.461%
2026-08-14	12.5900	13.2000	12.5900	13.0300	+2.923%	92,100	-45.817%
2026-08-13	13.7000	13.7000	12.5700	12.6600	-4.955%	236,782	-44.234%
2026-08-12	12.8200	13.6000	12.8200	13.3200	+6.645%	240,856	-46.997%
2026-08-11	13.0700	13.3300	12.4800	12.4900	-5.450%	117,410	-43.475%
2026-08-10	13.3500	13.7100	13.2000	13.2100	-3.365%	124,049	-46.556%
2026-08-07	13.4300	13.7800	13.0300	13.6700	+1.863%	89,911	-48.354%
2026-08-06	13.1100	13.4200	12.6900	13.4200	+2.757%	146,760	-47.392%
2026-08-05	12.9300	13.1500	12.5400	13.0600	+0.849%	128,893	-45.942%
2026-08-04	13.3300	13.3400	12.7100	12.9500	-3.932%	98,221	-45.483%
2026-08-03	12.9100	13.4800	12.3800	13.4800	+4.658%	402,919	-47.626%
2026-07-31	13.6400	13.6400	12.5300	12.8800	+0.233%	319,802	-45.186%
2026-07-30	12.1000	12.8500	11.1600	12.8500	+6.595%	718,006	-45.058%
2026-07-29	13.0200	13.4400	11.8900	12.0550	-1.832%	600,293	-41.435%
2026-07-28	12.4300	12.8000	11.7500	12.2800	-5.684%	658,818	-42.508%
2026-07-27	13.0900	13.8600	12.6500	13.0200	-3.769%	542,667	-45.776%
2026-07-24	13.1300	13.5600	12.5100	13.5300	-2.028%	551,036	-47.820%
2026-07-23	13.1000	14.2000	12.5200	13.8100	+3.757%	448,661	-48.878%
2026-07-22	12.3200	13.6600	12.1200	13.3100	+10.640%	553,844	-46.957%
2026-07-21	11.2400	12.3500	11.1800	12.0300	+5.157%	384,493	-41.313%
2026-07-20	11.7600	11.9700	11.1500	11.4400	-5.611%	541,552	-38.287%
2026-07-17	10.6900	12.4200	10.6400	12.1200	+13.910%	696,603	-41.749%
2026-07-16	12.3100	12.4400	10.5100	10.6400	-15.219%	507,872	-33.647%
2026-07-15	12.6600	13.0100	12.2400	12.5500	-3.462%	295,587	-43.745%
2026-07-14	13.1200	13.4700	12.6400	13.0000	-1.366%	204,127	-45.692%
2026-07-13	13.7500	13.8700	12.8200	13.1800	-4.906%	238,856	-46.434%
2026-07-10	13.8500	13.8600	13.2500	13.8600	-2.669%	247,436	-49.062%
2026-07-09	13.5200	14.2700	13.3800	14.2400	+4.246%	288,571	-50.421%
2026-07-08	13.5100	13.6600	12.8000	13.6600	+0.663%	697,579	-48.316%
2026-07-07	14.9400	15.2300	13.3100	13.5700	-6.799%	801,233	-47.973%
2026-07-06	15.0100	15.7700	13.7300	14.5600	-4.774%	432,867	-51.511%
2026-07-02	17.4000	17.4000	14.1200	15.2900	-12.629%	2,521,677	-53.826%
2026-07-01	18.2100	18.9900	16.3900	17.5000	-42.110%	4,751,597	-59.657%
2019-02-28	30.2300	30.2700	30.2000	30.2300	0.000%	320,735	-76.646%
2019-02-27	30.2400	30.2600	30.2200	30.2300	-0.066%	706,518	-76.646%
2019-02-26	30.2500	30.2700	30.2200	30.2500	-0.165%	310,261	-76.661%
2019-02-25	30.3200	30.3400	30.2850	30.3000	-0.033%	549,717	-76.700%
2019-02-22	30.3100	30.3300	30.2900	30.3100	0.000%	126,344	-76.707%
2019-02-21	30.3100	30.3300	30.3000	30.3100	-0.066%	105,953	-76.707%
2019-02-20	30.3000	30.3300	30.2900	30.3300	+0.033%	279,977	-76.723%
2019-02-19	30.2700	30.3350	30.2600	30.3200	+0.132%	212,880	-76.715%
2019-02-15	30.2700	30.3000	30.2600	30.2800	+0.066%	153,609	-76.684%
2019-02-14	30.2500	30.2800	30.2300	30.2600	-0.033%	378,001	-76.669%
2019-02-13	30.3000	30.3200	30.2300	30.2700	-0.099%	307,464	-76.677%
2019-02-12	30.2900	30.3100	30.2700	30.3000	+0.066%	369,343	-76.700%
2019-02-11	30.2800	30.3100	30.2500	30.2800	-0.099%	274,620	-76.684%
2019-02-08	30.2800	30.3100	30.2450	30.3100	+0.099%	343,741	-76.707%
2019-02-07	30.2700	30.2850	30.2500	30.2800	+0.066%	268,285	-76.684%
2019-02-06	30.2600	30.2800	30.2600	30.2600	-0.066%	402,313	-76.669%
2019-02-05	30.2900	30.2900	30.2500	30.2800	0.000%	339,785	-76.684%
2019-02-04	30.2700	30.3000	30.2500	30.2800	+0.066%	311,348	-76.684%
2019-02-01	30.2500	30.2600	30.2100	30.2600	0.000%	690,523	-76.669%
2019-01-31	30.2400	30.2700	30.2400	30.2600	+0.033%	417,431	-76.669%
2019-01-30	30.2400	30.2650	30.2300	30.2500	+0.033%	259,541	-76.661%
2019-01-29	30.2200	30.3000	30.2200	30.2400	+0.066%	519,249	-76.653%
2019-01-28	30.2300	30.2500	30.2100	30.2200	-0.033%	175,912	-76.638%
2019-01-25	30.2000	30.2600	30.1800	30.2300	+0.132%	201,123	-76.646%
2019-01-24	30.1400	30.2700	30.1350	30.1900	+0.166%	473,070	-76.615%
2019-01-23	30.1300	30.1900	30.1050	30.1400	+0.033%	1,097,251	-76.576%
2019-01-22	30.1300	30.1500	30.1300	30.1300	0.000%	328,229	-76.568%
2019-01-18	30.1400	30.1750	30.1200	30.1300	-0.066%	347,234	-76.568%
2019-01-17	30.1200	30.1600	30.1100	30.1500	+0.066%	602,433	-76.584%
2019-01-16	30.1300	30.1500	30.1100	30.1300	+0.033%	485,235	-76.568%
2019-01-15	30.1100	30.1500	30.0900	30.1200	+0.200%	1,034,929	-76.560%
2019-01-14	30.1000	30.1800	30.0600	30.0600	-0.199%	799,638	-76.514%
2019-01-11	30.1300	30.1400	30.0900	30.1200	+0.066%	411,917	-76.560%
2019-01-10	30.1400	30.1800	30.1000	30.1000	0.000%	354,994	-76.545%
2019-01-09	30.2000	30.2000	30.1000	30.1000	-0.298%	556,456	-76.545%
2019-01-08	30.1500	30.2000	30.1100	30.1900	+0.266%	577,795	-76.615%
2019-01-07	30.1400	30.1600	30.1000	30.1100	-0.133%	577,861	-76.553%
2019-01-04	30.1200	30.2000	30.0800	30.1500	+0.133%	533,503	-76.584%
2019-01-03	30.0500	30.1800	30.0500	30.1100	+0.233%	362,191	-76.553%
2019-01-02	30.2200	30.2500	30.0000	30.0400	-0.661%	662,556	-76.498%
2018-12-31	30.2200	30.2800	30.1900	30.2400	+0.099%	341,040	-76.653%
2018-12-28	30.2200	30.2300	30.1700	30.2100	-0.165%	615,658	-76.630%
2018-12-27	30.1300	30.2600	30.1000	30.2600	+0.033%	552,783	-76.669%
2018-12-26	29.9800	30.2500	29.9600	30.2500	+0.968%	741,669	-76.661%
2018-12-24	30.0000	30.0000	29.8500	29.9600	-0.200%	344,360	-76.435%
2018-12-21	30.0000	30.0600	29.9200	30.0200	+0.133%	1,469,495	-76.482%
2018-12-20	30.0100	30.0700	29.9600	29.9800	-0.233%	650,917	-76.451%
2018-12-19	29.9000	30.0900	29.9000	30.0500	+0.636%	1,455,269	-76.506%
2018-12-18	30.0500	30.0700	29.6841	29.8600	-0.500%	1,319,986	-76.356%
2018-12-17	30.0600	30.0800	30.0000	30.0100	-0.133%	669,065	-76.475%
2018-12-14	30.0600	30.0900	30.0500	30.0500	-0.033%	352,399	-76.506%
2018-12-13	30.0700	30.0800	30.0500	30.0600	-0.033%	585,756	-76.514%
2018-12-12	30.0800	30.1400	30.0600	30.0700	+0.033%	291,553	-76.521%
2018-12-11	30.0800	30.1000	30.0400	30.0600	+0.067%	349,755	-76.514%
2018-12-10	30.1100	30.1300	30.0100	30.0400	-0.166%	638,175	-76.498%
2018-12-07	30.1400	30.1600	30.0750	30.0900	-0.100%	753,862	-76.537%
2018-12-06	30.1200	30.2300	30.1000	30.1200	-0.033%	1,301,943	-76.560%
2018-12-04	30.1600	30.2000	30.1000	30.1300	-0.133%	818,735	-76.568%
2018-12-03	30.1500	30.1800	30.1200	30.1700	+0.133%	590,073	-76.599%
2018-11-30	30.1200	30.1700	30.1050	30.1300	+0.033%	351,927	-76.568%
2018-11-29	30.0800	30.2000	30.0500	30.1200	0.000%	988,002	-76.560%
2018-11-28	30.0000	30.1700	30.0000	30.1200	+0.501%	638,332	-76.560%
2018-11-27	29.9900	30.0700	29.9700	29.9700	-0.033%	780,200	-76.443%
2018-11-26	30.0200	30.0700	29.9550	29.9800	-0.133%	1,402,510	-76.451%
2018-11-23	30.0100	30.0500	29.9900	30.0200	+0.033%	325,928	-76.482%
2018-11-21	30.0400	30.0500	30.0000	30.0100	+0.033%	368,760	-76.475%
2018-11-20	30.0200	30.0700	29.9800	30.0000	+0.100%	1,199,861	-76.467%
2018-11-19	30.0600	30.1300	29.9700	29.9700	-0.100%	1,535,805	-76.443%
2018-11-16	30.0900	30.1300	29.9000	30.0000	-0.332%	1,026,962	-76.467%
2018-11-15	30.0700	30.1850	30.0450	30.1000	+0.166%	965,230	-76.545%
2018-11-14	30.0400	30.1900	30.0200	30.0500	+0.100%	1,250,473	-76.506%
2018-11-13	30.1400	30.1900	30.0073	30.0200	-0.398%	1,280,266	-76.482%
2018-11-12	30.1500	30.1950	30.0750	30.1400	-0.265%	983,785	-76.576%
2018-11-09	30.1000	30.2500	30.0400	30.2200	+0.465%	1,566,683	-76.638%
2018-11-08	30.0000	30.1700	29.9800	30.0800	+0.100%	1,881,596	-76.529%
2018-11-07	30.0500	30.1000	29.9500	30.0500	+8.288%	8,585,121	-76.506%
2018-11-06	27.7300	27.8900	27.6400	27.7500	0.000%	261,003	-74.559%
2018-11-05	27.5600	28.0300	27.4100	27.7500	+0.689%	427,020	-74.559%
2018-11-02	27.5900	27.8850	27.1500	27.5600	+0.291%	355,870	-74.383%
2018-11-01	27.6100	27.8400	27.3500	27.4800	0.000%	129,928	-74.309%
2018-10-31	27.2500	27.6200	26.9001	27.4800	+1.665%	358,775	-74.309%
2018-10-30	26.9700	27.6700	26.8300	27.0300	+0.521%	175,980	-73.881%
2018-10-29	27.1000	27.6700	26.7300	26.8900	+0.261%	204,894	-73.745%
2018-10-26	26.5400	26.9200	26.1100	26.8200	+0.187%	654,401	-73.676%
2018-10-25	27.1900	27.3900	26.6100	26.7700	-1.689%	551,458	-73.627%
2018-10-24	27.5400	27.7800	27.2000	27.2300	-1.305%	381,814	-74.073%
2018-10-23	27.4200	27.7900	27.1850	27.5900	-0.397%	201,690	-74.411%
2018-10-22	27.6900	28.4500	27.4900	27.7000	-0.108%	150,381	-74.513%
2018-10-19	27.4200	28.2800	27.3143	27.7300	+1.094%	310,611	-74.540%
2018-10-18	27.5700	27.7300	27.1500	27.4300	-1.010%	204,098	-74.262%
2018-10-17	27.3400	27.8500	27.0900	27.7100	+1.021%	174,499	-74.522%
2018-10-16	27.2600	27.5900	26.9200	27.4300	+1.106%	290,800	-74.262%
2018-10-15	27.5700	27.6250	26.9000	27.1300	-1.810%	216,027	-73.977%
2018-10-12	27.3200	27.8000	26.9300	27.6300	+2.069%	314,501	-74.448%
2018-10-11	27.3600	27.5200	26.9600	27.0700	-1.991%	439,494	-73.919%
2018-10-10	27.6100	28.0300	27.4750	27.6200	+0.181%	424,354	-74.439%
2018-10-09	27.7400	27.9262	27.1300	27.5700	-0.863%	492,547	-74.392%
2018-10-08	27.8600	27.9000	27.1000	27.8100	-0.465%	483,730	-74.613%
2018-10-05	27.6700	28.1800	26.6200	27.9400	+1.049%	891,658	-74.732%
2018-10-04	22.0300	27.7300	22.0300	27.6500	+25.340%	1,922,468	-74.467%
2018-10-03	21.6300	22.1400	21.6100	22.0600	+2.462%	118,261	-67.996%
2018-10-02	21.4400	21.5900	21.3500	21.5300	+0.420%	148,316	-67.209%
2018-10-01	21.8000	21.8800	21.3500	21.4400	-1.016%	106,866	-67.071%
2018-09-28	21.1800	21.7400	21.1400	21.6600	+1.929%	291,230	-67.405%
2018-09-27	21.3300	21.3700	21.0800	21.2500	-0.094%	365,967	-66.776%
2018-09-26	21.7500	21.8500	21.2600	21.2700	-2.252%	114,573	-66.808%
2018-09-25	21.9700	22.1300	21.7200	21.7600	-0.956%	78,098	-67.555%
2018-09-24	22.0600	22.1000	21.9000	21.9700	-0.723%	142,709	-67.865%
2018-09-21	22.2300	22.3300	22.0200	22.1300	-0.360%	287,491	-68.098%
2018-09-20	21.7500	22.2200	21.7400	22.2100	+2.303%	153,590	-68.213%
2018-09-19	21.3500	21.7500	21.3500	21.7100	+1.449%	217,106	-67.480%
2018-09-18	21.0700	21.4500	21.0200	21.4000	+1.759%	101,609	-67.009%
2018-09-17	21.1000	21.2800	20.9400	21.0300	-0.473%	210,300	-66.429%
2018-09-14	21.0000	21.2500	21.0000	21.1300	+0.476%	155,282	-66.588%
2018-09-13	21.1600	21.1650	20.8100	21.0300	-0.942%	312,518	-66.429%
2018-09-12	21.3600	21.4500	20.8800	21.2300	-1.026%	334,325	-66.745%
2018-09-11	21.2000	21.6200	21.0700	21.4500	+1.227%	153,946	-67.086%
2018-09-10	21.6100	21.6100	21.1100	21.1900	-1.533%	124,901	-66.682%
2018-09-07	21.5200	21.6600	21.4500	21.5200	-0.232%	170,847	-67.193%
2018-09-06	21.6000	21.6500	21.4050	21.5700	-0.046%	145,620	-67.269%
2018-09-05	21.9600	22.1600	21.5600	21.5800	-1.641%	202,285	-67.285%
2018-09-04	21.8800	22.0400	21.5800	21.9400	+0.274%	173,721	-67.821%
2018-08-31	21.5800	21.8900	21.3600	21.8800	+1.203%	83,209	-67.733%
2018-08-30	21.5700	21.6700	21.3400	21.6200	+0.093%	122,024	-67.345%
2018-08-29	21.9100	21.9100	21.5800	21.6000	-1.189%	84,753	-67.315%
2018-08-28	21.9500	22.0900	21.8500	21.8600	-0.410%	201,028	-67.704%
2018-08-27	21.8800	22.1200	21.8500	21.9500	+0.550%	140,828	-67.836%
2018-08-24	21.7900	21.9900	21.7100	21.8300	+0.414%	106,251	-67.659%
2018-08-23	21.6700	21.8900	21.6300	21.7400	+0.277%	110,228	-67.525%
2018-08-22	21.8500	21.8950	21.5800	21.6800	-1.050%	259,307	-67.435%
2018-08-21	22.1100	22.1100	21.8800	21.9100	-0.949%	211,985	-67.777%
2018-08-20	22.1200	22.3600	21.9225	22.1200	-0.090%	178,245	-68.083%
2018-08-17	22.2200	22.4500	22.1100	22.1400	-0.673%	77,567	-68.112%
2018-08-16	22.3300	22.5750	22.2900	22.2900	+0.541%	117,175	-68.327%
2018-08-15	22.0600	22.2200	21.9500	22.1700	+0.317%	133,792	-68.155%
2018-08-14	22.2400	22.3600	22.0200	22.1000	-0.226%	129,741	-68.054%
2018-08-13	23.0700	23.0700	21.9800	22.1500	-3.988%	280,982	-68.126%
2018-08-10	22.8200	23.0800	22.4000	23.0700	+0.830%	356,298	-69.397%
2018-08-09	21.1400	23.8800	21.1400	22.8800	+10.692%	603,988	-69.143%
2018-08-08	21.0000	21.1750	19.6600	20.6700	-5.009%	875,881	-65.844%
2018-08-07	21.7400	22.0600	21.6400	21.7600	+0.369%	121,114	-67.555%
2018-08-06	21.6300	21.8200	21.3850	21.6800	+0.231%	79,061	-67.435%
2018-08-03	22.0900	22.1300	21.5700	21.6300	-1.949%	136,191	-67.360%
2018-08-02	22.1200	22.1600	21.9400	22.0600	-0.720%	85,373	-67.996%
2018-08-01	22.1700	22.3300	21.9000	22.2200	+0.316%	170,353	-68.227%
2018-07-31	22.1400	22.2900	21.8500	22.1500	+0.272%	196,633	-68.126%
2018-07-30	22.4000	22.5000	22.0000	22.0900	-1.516%	110,761	-68.040%
2018-07-27	22.8000	22.9000	22.3000	22.4300	-1.407%	137,151	-68.524%
2018-07-26	22.6200	22.8100	22.5400	22.7500	+0.798%	160,189	-68.967%
2018-07-25	22.6500	22.8100	22.4300	22.5700	-0.309%	118,160	-68.720%
2018-07-24	22.6000	22.7800	22.4800	22.6400	+0.488%	160,069	-68.816%
2018-07-23	22.2500	22.6800	22.1000	22.5300	+0.715%	202,389	-68.664%
2018-07-20	22.3900	22.5650	22.2200	22.3700	+0.134%	119,526	-68.440%
2018-07-19	22.4600	22.4600	22.2100	22.3400	-1.194%	80,095	-68.397%
2018-07-18	22.4400	22.6400	22.3100	22.6100	+1.345%	108,377	-68.775%
2018-07-17	22.3500	22.7600	22.2600	22.3100	+0.270%	225,169	-68.355%
2018-07-16	21.8100	22.3200	21.7200	22.2500	+2.487%	169,103	-68.270%
2018-07-13	21.8700	22.2600	21.7100	21.7100	-0.641%	217,565	-67.480%
2018-07-12	21.8100	21.9700	21.5500	21.8500	+1.723%	265,803	-67.689%
2018-07-11	21.5600	21.7650	21.3500	21.4800	-0.923%	159,552	-67.132%
2018-07-10	21.5500	21.7200	21.2900	21.6800	+0.978%	110,414	-67.435%
2018-07-09	21.4100	21.5800	21.2900	21.4700	+0.845%	98,201	-67.117%
2018-07-06	21.4800	21.4800	21.2500	21.2900	-0.607%	93,616	-66.839%
2018-07-05	21.3800	21.4400	21.2000	21.4200	+0.563%	117,506	-67.040%
2018-07-03	21.1200	21.4600	21.0300	21.3000	+1.284%	128,584	-66.854%
2018-07-02	20.8200	21.0350	20.7114	21.0300	+0.526%	121,443	-66.429%
2018-06-29	21.1300	21.2500	20.9000	20.9200	-0.476%	107,492	-66.252%
2018-06-28	21.0600	21.1650	20.8500	21.0200	-0.332%	176,637	-66.413%
2018-06-27	21.3500	21.4700	20.9700	21.0900	-1.403%	294,732	-66.524%
2018-06-26	21.3900	21.5700	21.1100	21.3900	-0.140%	143,195	-66.994%
2018-06-25	21.5500	21.5600	21.1900	21.4200	-0.833%	152,918	-67.040%
2018-06-22	21.6200	21.7500	21.4600	21.6000	+0.559%	173,814	-67.315%
2018-06-21	21.8100	21.8100	21.3900	21.4800	-1.468%	115,180	-67.132%
2018-06-20	21.8300	21.9800	21.7000	21.8000	+0.415%	86,116	-67.615%
2018-06-19	21.6800	21.7800	21.4700	21.7100	-0.641%	99,061	-67.480%
2018-06-18	21.8200	21.9300	21.6300	21.8500	-0.274%	101,192	-67.689%
2018-06-15	21.6300	21.9200	21.5200	21.9100	+1.482%	309,829	-67.777%
2018-06-14	21.7600	21.8200	21.4800	21.5900	-0.736%	80,437	-67.300%
2018-06-13	21.9000	22.0300	21.7300	21.7500	-0.685%	116,807	-67.540%
2018-06-12	22.0400	22.0400	21.7300	21.9000	-0.319%	82,832	-67.763%
2018-06-11	22.0400	22.1100	21.7000	21.9700	-0.136%	150,871	-67.865%
2018-06-08	22.5600	22.8190	21.9300	22.0000	-2.048%	90,570	-67.909%
2018-06-07	22.4900	23.0700	22.3200	22.4600	+0.357%	100,270	-68.566%
2018-06-06	21.8900	22.3900	21.8000	22.3800	+2.897%	311,889	-68.454%
2018-06-05	21.6100	21.8200	21.5900	21.7500	+0.369%	204,500	-67.540%
2018-06-04	21.9500	22.1400	21.6200	21.6700	-1.095%	214,893	-67.420%
2018-06-01	22.1800	22.2400	21.7700	21.9100	-0.137%	173,684	-67.777%
2018-05-31	22.2600	22.4600	21.9000	21.9400	-1.614%	66,722	-67.821%
2018-05-30	22.1800	22.3700	22.1600	22.3000	+1.595%	103,343	-68.341%
2018-05-29	22.2900	22.3300	21.8600	21.9500	-2.790%	158,142	-67.836%
2018-05-25	22.6200	22.6400	22.4100	22.5800	-0.397%	67,482	-68.733%
2018-05-24	22.8500	22.8500	22.5500	22.6700	-1.392%	87,148	-68.858%
2018-05-23	22.7900	23.0300	22.6800	22.9900	+0.657%	110,044	-69.291%
2018-05-22	23.0500	23.0500	22.8000	22.8400	-0.609%	115,757	-69.089%
2018-05-21	22.7900	23.0400	22.7800	22.9800	+0.922%	94,053	-69.278%
2018-05-18	22.8000	22.9400	22.7600	22.7700	+0.308%	125,744	-68.994%
2018-05-17	22.3900	22.8500	22.3700	22.7000	+1.204%	179,145	-68.899%
2018-05-16	22.2400	22.6800	22.1900	22.4300	+1.218%	191,525	-68.524%
2018-05-15	21.8000	22.2300	21.8000	22.1600	+1.280%	113,690	-68.141%
2018-05-14	21.9300	22.1400	21.7800	21.8800	+0.046%	81,831	-67.733%
2018-05-11	22.0800	22.2500	21.8200	21.8700	-1.175%	52,022	-67.718%
2018-05-10	22.1600	22.2500	22.0400	22.1300	-0.180%	144,440	-68.098%
2018-05-09	21.9100	22.2300	21.8200	22.1700	+1.465%	142,804	-68.155%
2018-05-08	20.9200	21.9000	20.9200	21.8500	+2.007%	215,566	-67.689%
2018-05-07	21.0000	21.5001	20.9550	21.4200	+2.341%	188,499	-67.040%
2018-05-04	20.8200	21.1100	20.8200	20.9300	-0.333%	184,840	-66.269%
2018-05-03	21.3100	21.3200	20.9700	21.0000	-1.593%	169,396	-66.381%
2018-05-02	20.8300	21.5900	20.0400	21.3400	+6.914%	340,514	-66.917%
2018-05-01	20.1500	20.2000	19.8000	19.9600	-1.286%	259,019	-64.629%
2018-04-30	20.3900	20.5700	20.2200	20.2200	-0.394%	107,040	-65.084%
2018-04-27	20.6200	20.7300	20.2700	20.3000	-1.695%	117,408	-65.222%
2018-04-26	20.6700	20.7400	20.4200	20.6500	-0.097%	134,802	-65.811%
2018-04-25	20.7600	20.8300	20.4800	20.6700	-0.481%	155,871	-65.844%
2018-04-24	20.8300	20.9500	20.5300	20.7700	+0.387%	124,927	-66.009%
2018-04-23	20.9100	21.2000	20.6100	20.6900	-1.099%	265,131	-65.877%
2018-04-20	20.9300	21.1600	20.8800	20.9200	-0.048%	132,765	-66.252%
2018-04-19	20.6200	21.0000	20.5800	20.9300	+1.602%	165,552	-66.269%
2018-04-18	20.5600	20.9200	20.5000	20.6000	+0.390%	156,236	-65.728%
2018-04-17	20.2900	20.6500	20.1800	20.5200	+1.988%	158,642	-65.595%
2018-04-16	20.1000	20.3200	20.0500	20.1200	+0.650%	215,852	-64.911%
2018-04-13	20.1400	20.1900	19.9400	19.9900	-0.100%	246,237	-64.682%
2018-04-12	19.8300	20.1100	19.7300	20.0100	+1.419%	113,292	-64.718%
2018-04-11	19.7300	19.9050	19.6600	19.7300	-0.554%	253,236	-64.217%
2018-04-10	20.2800	20.3000	19.7800	19.8400	-1.097%	189,610	-64.415%
2018-04-09	20.0800	20.3400	19.8700	20.0600	+1.007%	243,019	-64.806%
2018-04-06	19.9500	20.2300	19.6000	19.8600	-1.683%	148,180	-64.451%
2018-04-05	20.3000	20.3000	20.0000	20.2000	+0.298%	95,513	-65.050%
2018-04-04	19.3000	20.2500	19.2600	20.1400	+3.282%	392,732	-64.945%
2018-04-03	19.3300	19.6700	19.2300	19.5000	+1.457%	139,963	-63.795%
2018-04-02	19.6900	19.8100	19.1000	19.2200	-2.634%	210,591	-63.267%
2018-03-29	19.6600	19.8700	19.5500	19.7400	+0.766%	151,766	-64.235%
2018-03-28	19.2800	19.6300	19.1500	19.5900	+1.398%	255,117	-63.961%
2018-03-27	19.7200	19.8300	19.2000	19.3200	-1.929%	156,322	-63.458%
2018-03-26	19.6400	19.7400	19.3500	19.7000	+1.914%	175,247	-64.162%
2018-03-23	19.8300	20.0300	19.3200	19.3300	-2.472%	417,942	-63.476%
2018-03-22	19.9200	20.2700	19.8200	19.8200	-1.393%	168,192	-64.379%
2018-03-21	20.1900	20.3500	20.0300	20.1000	-0.593%	82,569	-64.876%
2018-03-20	20.4600	20.4900	20.1400	20.2200	-0.688%	98,792	-65.084%
2018-03-19	20.3900	20.5200	20.0300	20.3600	-0.440%	136,010	-65.324%
2018-03-16	20.0900	20.5000	20.0900	20.4500	+1.944%	416,035	-65.477%
2018-03-15	20.1100	20.1800	19.9700	20.0600	0.000%	229,678	-64.806%
2018-03-14	20.5000	20.5000	20.0000	20.0600	-1.618%	152,531	-64.806%
2018-03-13	20.6600	20.7184	20.3200	20.3900	-1.163%	148,356	-65.375%
2018-03-12	20.8500	20.9600	20.5000	20.6300	-0.817%	182,498	-65.778%
2018-03-09	20.4000	20.8700	20.2100	20.8000	+2.615%	290,475	-66.058%
2018-03-08	20.2400	20.2700	19.8600	20.2700	+0.347%	202,950	-65.170%
2018-03-07	20.4300	20.5556	20.1500	20.2000	-2.084%	239,557	-65.050%
2018-03-06	20.6400	20.6700	20.3400	20.6300	+0.194%	110,423	-65.778%
2018-03-05	20.0400	20.6500	20.0000	20.5900	+2.591%	234,295	-65.712%
2018-03-02	20.0500	20.2100	19.6600	20.0700	+1.982%	346,431	-64.823%
2018-03-01	19.8000	19.9400	19.5200	19.6800	-0.706%	246,767	-64.126%
2018-02-28	20.1000	20.2200	19.8200	19.8200	-0.801%	401,844	-64.379%
2018-02-27	19.9500	20.2200	19.9500	19.9800	0.000%	339,422	-64.665%
2018-02-26	19.7600	20.0800	19.6100	19.9800	+1.216%	274,409	-64.665%
2018-02-23	19.7400	19.9100	19.6000	19.7400	+0.101%	127,809	-64.235%
2018-02-22	20.0200	20.1900	19.7030	19.7200	-1.351%	96,174	-64.199%
2018-02-21	19.8300	20.2300	19.8300	19.9900	+0.960%	190,295	-64.682%
2018-02-20	20.3200	20.5250	19.7400	19.8000	-3.131%	188,919	-64.343%
2018-02-16	19.9800	20.9000	19.9800	20.4400	+3.284%	277,276	-65.460%
2018-02-15	19.9300	19.9800	19.6000	19.7900	-0.202%	190,348	-64.325%
2018-02-14	19.4300	19.8600	19.4300	19.8300	+1.070%	179,906	-64.397%
2018-02-13	19.4500	19.6500	19.3650	19.6200	+0.255%	136,476	-64.016%
2018-02-12	19.8900	19.9200	19.4300	19.5700	-1.212%	246,758	-63.924%
2018-02-09	19.6500	19.9850	19.2500	19.8100	+2.272%	310,983	-64.361%
2018-02-08	19.5300	19.7700	19.2100	19.3700	-0.514%	525,561	-63.552%
2018-02-07	19.7400	19.8100	19.4300	19.4700	-1.716%	320,795	-63.739%
2018-02-06	19.2400	19.8800	19.0100	19.8100	+0.763%	431,196	-64.361%
2018-02-05	20.4800	20.5850	19.6600	19.6600	-5.162%	296,001	-64.090%
2018-02-02	21.1400	21.3300	20.7300	20.7300	-2.767%	244,600	-65.943%
2018-02-01	21.1800	21.3700	20.6300	21.3200	-0.187%	568,903	-66.886%
2018-01-31	21.1500	21.7900	20.9800	21.3600	+2.152%	517,189	-66.948%
2018-01-30	21.1400	21.2000	20.5600	20.9100	-1.275%	913,172	-66.236%
2018-01-29	21.3100	21.5000	21.0600	21.1800	-0.843%	364,070	-66.667%
2018-01-26	21.3600	21.5000	21.1000	21.3600	+0.141%	88,991	-66.948%
2018-01-25	21.7700	21.8100	21.1900	21.3300	-1.569%	175,930	-66.901%
2018-01-24	21.3000	21.7850	21.3000	21.6700	+2.121%	133,795	-67.420%
2018-01-23	21.1400	21.2700	21.0700	21.2200	0.000%	171,006	-66.730%
2018-01-22	21.2700	21.3000	21.0300	21.2200	-0.047%	125,786	-66.730%
2018-01-19	21.1400	21.2600	20.9400	21.2300	+0.521%	181,555	-66.745%
2018-01-18	21.4800	21.5500	21.1100	21.1200	-1.950%	187,929	-66.572%
2018-01-17	21.1400	21.5500	21.0600	21.5400	+2.425%	213,786	-67.224%
2018-01-16	21.1500	21.3400	20.9700	21.0300	+0.334%	149,703	-66.429%
2018-01-12	20.9700	21.0500	20.8300	20.9600	+0.383%	159,306	-66.317%
2018-01-11	20.5900	21.0000	20.1500	20.8800	+1.556%	235,203	-66.188%
2018-01-10	20.4000	20.6500	20.3200	20.5600	+0.342%	188,858	-65.661%
2018-01-09	20.1700	20.5900	20.1200	20.4900	+1.486%	337,551	-65.544%
2018-01-08	19.9200	20.2400	19.6950	20.1900	+1.457%	182,788	-65.032%
2018-01-05	19.9800	20.2600	19.8900	19.9000	-0.100%	388,718	-64.523%
2018-01-04	20.0100	20.1600	19.8800	19.9200	-0.450%	382,348	-64.558%
2018-01-03	19.5900	20.0100	19.5900	20.0100	+2.092%	302,560	-64.718%
2018-01-02	19.3600	19.6200	19.3200	19.6000	+1.818%	349,527	-63.980%
2017-12-29	19.2800	19.4300	19.1600	19.2500	-0.104%	290,063	-63.325%
2017-12-28	19.0000	19.3800	18.9800	19.2700	+1.528%	145,661	-63.363%
2017-12-27	18.9300	19.0400	18.7700	18.9800	-0.053%	193,676	-62.803%
2017-12-26	18.9000	19.0100	18.7485	18.9900	-0.105%	132,844	-62.823%
2017-12-22	19.0500	19.0600	18.8400	19.0100	-0.158%	136,291	-62.862%
2017-12-21	18.9700	19.1400	18.9200	19.0400	+0.528%	197,284	-62.920%
2017-12-20	19.0100	19.3200	18.9100	18.9400	-0.211%	230,592	-62.724%
2017-12-19	18.8400	19.0700	18.7600	18.9800	+0.690%	217,277	-62.803%
2017-12-18	19.1100	19.3400	18.6700	18.8500	-0.475%	257,953	-62.546%
2017-12-15	18.7700	19.0600	18.7500	18.9400	+1.175%	494,199	-62.724%
2017-12-14	19.0500	19.1900	18.6700	18.7200	-1.732%	217,850	-62.286%
2017-12-13	19.2400	19.3100	18.9500	19.0500	-0.936%	234,963	-62.940%
2017-12-12	18.8800	19.4600	18.8800	19.2300	+1.908%	197,644	-63.287%
2017-12-11	18.3600	19.2300	18.3600	18.8700	+2.834%	338,352	-62.586%
2017-12-08	18.2200	18.5000	18.1400	18.3500	+1.493%	356,965	-61.526%
2017-12-07	17.8700	18.0900	17.8200	18.0800	+0.837%	192,785	-60.951%
2017-12-06	18.0000	18.0600	17.9100	17.9300	-0.555%	203,441	-60.625%