Dark

KEYW
Keyware Technologies NV
stock NASDAQ

Inactive

Jun 11, 2019

11.23USD-0.178%(-0.02)788,570

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-11	11.2500	11.2500	11.2300	11.2300	-0.178%	788,570	0.000%
2019-06-10	11.2400	11.2500	11.2300	11.2500	0.000%	2,666,018	-0.178%
2019-06-07	11.2400	11.2500	11.2400	11.2500	0.000%	559,451	-0.178%
2019-06-06	11.2500	11.2600	11.2400	11.2500	0.000%	809,209	-0.178%
2019-06-05	11.2500	11.2700	11.2400	11.2500	0.000%	2,400,722	-0.178%
2019-06-04	11.2600	11.2800	11.2300	11.2500	+0.089%	997,558	-0.178%
2019-06-03	11.2400	11.2500	11.2350	11.2400	-0.089%	463,195	-0.089%
2019-05-31	11.2400	11.2600	11.2400	11.2500	-0.089%	348,662	-0.178%
2019-05-30	11.2500	11.2600	11.2300	11.2600	+0.089%	851,973	-0.266%
2019-05-29	11.2400	11.2500	11.2400	11.2500	0.000%	337,053	-0.178%
2019-05-28	11.2500	11.2500	11.2300	11.2500	+0.089%	347,879	-0.178%
2019-05-24	11.2500	11.2600	11.2400	11.2400	0.000%	183,614	-0.089%
2019-05-23	11.2400	11.2500	11.2300	11.2400	0.000%	403,587	-0.089%
2019-05-22	11.2500	11.2600	11.2400	11.2400	-0.178%	196,385	-0.089%
2019-05-21	11.2600	11.2600	11.2400	11.2600	+0.089%	182,075	-0.266%
2019-05-20	11.2400	11.2600	11.2400	11.2500	+0.267%	663,362	-0.178%
2019-05-17	11.2400	11.2600	11.2200	11.2200	-0.355%	557,118	+0.089%
2019-05-16	11.2700	11.2700	11.2450	11.2600	+0.089%	705,237	-0.266%
2019-05-15	11.2500	11.2700	11.2500	11.2500	-0.177%	278,890	-0.178%
2019-05-14	11.2900	11.2900	11.2500	11.2700	+0.089%	489,149	-0.355%
2019-05-13	11.2500	11.2700	11.2100	11.2600	-0.266%	574,814	-0.266%
2019-05-10	11.2600	11.2900	11.2400	11.2900	+0.089%	426,279	-0.531%
2019-05-09	11.2700	11.3200	11.2500	11.2800	+0.089%	426,883	-0.443%
2019-05-08	11.3500	11.3700	11.2550	11.2700	-0.617%	543,949	-0.355%
2019-05-07	11.3600	11.5300	11.3000	11.3400	-0.874%	814,429	-0.970%
2019-05-06	11.2900	11.4500	11.2800	11.4400	+0.882%	1,072,552	-1.836%
2019-05-03	11.3000	11.3900	11.2700	11.3400	+0.532%	1,039,169	-0.970%
2019-05-02	11.4000	11.4000	11.2700	11.2800	-1.053%	908,444	-0.443%
2019-05-01	11.3400	11.4100	11.3200	11.4000	+0.529%	2,166,497	-1.491%
2019-04-30	11.2900	11.3500	11.2900	11.3400	+0.265%	738,162	-0.970%
2019-04-29	11.3000	11.3500	11.3000	11.3100	+0.088%	1,325,188	-0.707%
2019-04-26	11.2800	11.3100	11.2600	11.3000	-0.177%	1,238,877	-0.619%
2019-04-25	11.2800	11.3200	11.2600	11.3200	+0.266%	1,583,986	-0.795%
2019-04-24	11.2600	11.3000	11.2500	11.2900	-0.088%	1,350,346	-0.531%
2019-04-23	11.1900	11.3000	11.1800	11.3000	+1.164%	8,348,611	-0.619%
2019-04-22	11.2000	11.2300	11.1600	11.1700	+42.112%	23,380,290	+0.537%
2019-04-18	7.8300	8.0200	7.8100	7.8600	+0.127%	202,481	+42.875%
2019-04-17	8.0600	8.0600	7.8000	7.8500	-1.629%	181,892	+43.057%
2019-04-16	7.9800	8.1600	7.9550	7.9800	+0.377%	113,270	+40.727%
2019-04-15	8.1700	8.2000	7.8411	7.9500	-2.693%	366,757	+41.258%
2019-04-12	8.2900	8.3600	8.0900	8.1700	-0.729%	191,978	+37.454%
2019-04-11	8.2100	8.3700	8.1800	8.2300	+0.611%	218,050	+36.452%
2019-04-10	8.0900	8.2500	7.9500	8.1800	+1.489%	216,692	+37.286%
2019-04-09	8.3200	8.3400	8.0600	8.0600	-3.473%	173,853	+39.330%
2019-04-08	8.3400	8.4200	8.2450	8.3500	0.000%	315,468	+34.491%
2019-04-05	8.3300	8.4400	8.2100	8.3500	+0.602%	346,112	+34.491%
2019-04-04	8.1700	8.3700	8.1700	8.3000	+1.467%	182,986	+35.301%
2019-04-03	8.4400	8.4800	8.0800	8.1800	-3.081%	149,381	+37.286%
2019-04-02	8.5400	8.5600	8.3700	8.4400	-1.171%	213,298	+33.057%
2019-04-01	8.6500	8.7300	8.4600	8.5400	-0.928%	266,650	+31.499%
2019-03-29	8.6900	8.8000	8.5600	8.6200	-0.231%	507,647	+30.278%
2019-03-28	8.4700	8.8500	8.4300	8.6400	+2.007%	246,107	+29.977%
2019-03-27	8.5400	8.7400	8.2400	8.4700	+2.171%	232,048	+32.586%
2019-03-26	8.2200	8.3800	8.1700	8.2900	+2.094%	175,073	+35.464%
2019-03-25	7.9800	8.1600	7.8600	8.1200	+1.627%	268,369	+38.300%
2019-03-22	8.2900	8.2900	7.9700	7.9900	-4.082%	282,336	+40.551%
2019-03-21	8.1000	8.3900	8.0500	8.3300	+2.840%	290,774	+34.814%
2019-03-20	7.9800	8.2300	7.9000	8.1000	+1.377%	219,274	+38.642%
2019-03-19	7.8400	8.1100	7.7900	7.9900	+2.305%	206,625	+40.551%
2019-03-18	7.6100	7.8200	7.5300	7.8100	+2.628%	181,957	+43.790%
2019-03-15	7.9500	7.9800	7.5500	7.6100	-4.397%	1,194,073	+47.569%
2019-03-14	8.3800	8.4600	7.9400	7.9600	-5.238%	262,812	+41.080%
2019-03-13	8.3500	8.5840	8.1100	8.4000	+0.719%	404,237	+33.690%
2019-03-12	7.2100	8.4400	7.2100	8.3400	+10.904%	953,974	+34.652%
2019-03-11	7.2800	7.6100	7.1700	7.5200	+3.439%	262,865	+49.335%
2019-03-08	7.1500	7.2900	7.1100	7.2700	+0.972%	214,956	+54.470%
2019-03-07	7.2700	7.3300	7.1300	7.2000	-1.099%	191,199	+55.972%
2019-03-06	7.4000	7.4800	7.2100	7.2800	-1.754%	226,820	+54.258%
2019-03-05	7.3800	7.4400	7.3000	7.4100	+0.407%	123,469	+51.552%
2019-03-04	7.4900	7.6200	7.2900	7.3800	-1.469%	215,002	+52.168%
2019-03-01	7.4400	7.5000	7.2850	7.4900	+1.216%	118,979	+49.933%
2019-02-28	7.4000	7.4900	7.1700	7.4000	0.000%	209,402	+51.757%
2019-02-27	7.1900	7.4200	7.1500	7.4000	+2.351%	153,016	+51.757%
2019-02-26	7.3700	7.4100	7.1700	7.2300	-2.033%	471,129	+55.325%
2019-02-25	7.4000	7.4500	7.2900	7.3800	+0.682%	213,350	+52.168%
2019-02-22	7.2600	7.3700	7.2561	7.3300	+0.964%	132,200	+53.206%
2019-02-21	7.3600	7.3600	7.1300	7.2600	-1.626%	218,852	+54.683%
2019-02-20	7.1700	7.4000	7.1640	7.3800	+2.500%	253,742	+52.168%
2019-02-19	7.1300	7.2900	7.0900	7.2000	+0.139%	333,720	+55.972%
2019-02-15	7.1300	7.3100	7.1300	7.1900	+1.410%	250,975	+56.189%
2019-02-14	6.4200	7.1100	6.3800	7.0900	+9.922%	434,896	+58.392%
2019-02-13	6.6200	6.7000	6.3500	6.4500	-1.976%	468,352	+74.109%
2019-02-12	6.8300	7.0500	6.5400	6.5800	-2.806%	545,424	+70.669%
2019-02-11	7.0500	7.0900	6.7300	6.7700	-3.561%	638,935	+65.879%
2019-02-08	6.9200	7.0300	6.8200	7.0200	+1.007%	181,187	+59.972%
2019-02-07	6.9700	7.0200	6.8000	6.9500	-0.856%	201,577	+61.583%
2019-02-06	7.1200	7.1200	6.9700	7.0100	-1.958%	193,464	+60.200%
2019-02-05	7.2400	7.2700	7.0500	7.1500	-0.832%	261,119	+57.063%
2019-02-04	7.1400	7.2200	7.0900	7.2100	+1.122%	151,902	+55.756%
2019-02-01	7.1800	7.2000	7.0400	7.1300	-0.696%	195,795	+57.504%
2019-01-31	7.0200	7.2300	6.9775	7.1800	+2.279%	343,607	+56.407%
2019-01-30	6.9700	7.0600	6.9000	7.0200	+1.887%	340,307	+59.972%
2019-01-29	6.7000	6.9100	6.5900	6.8900	+3.453%	332,025	+62.990%
2019-01-28	6.5900	6.6800	6.4900	6.6600	-0.299%	211,026	+68.619%
2019-01-25	6.6200	6.7700	6.5900	6.6800	+1.520%	351,244	+68.114%
2019-01-24	6.5100	6.7300	6.4500	6.5800	+1.700%	256,281	+70.669%
2019-01-23	6.7000	6.8200	6.3500	6.4700	-2.853%	373,563	+73.570%
2019-01-22	6.8100	6.8524	6.5900	6.6600	-2.774%	396,111	+68.619%
2019-01-18	6.6500	7.0000	6.6500	6.8500	+2.853%	369,869	+63.942%
2019-01-17	6.3000	6.6800	6.3000	6.6600	+5.380%	386,184	+68.619%
2019-01-16	6.5300	6.6100	6.3175	6.3200	-3.067%	288,891	+77.690%
2019-01-15	6.7200	6.7700	6.4400	6.5200	-2.832%	347,257	+72.239%
2019-01-14	6.8000	6.9400	6.6900	6.7100	-2.187%	157,946	+67.362%
2019-01-11	6.8900	6.9400	6.7200	6.8600	-1.437%	358,098	+63.703%
2019-01-10	6.9700	7.1460	6.8000	6.9600	+0.144%	506,706	+61.351%
2019-01-09	7.2100	7.2800	6.9300	6.9500	-3.338%	357,225	+61.583%
2019-01-08	6.9300	7.2400	6.8600	7.1900	+5.271%	448,157	+56.189%
2019-01-07	6.8200	6.9900	6.7200	6.8300	+0.147%	480,404	+64.422%
2019-01-04	6.7700	6.9500	6.5200	6.8200	+2.402%	580,570	+64.663%
2019-01-03	6.9900	7.0250	6.6300	6.6600	-5.128%	417,630	+68.619%
2019-01-02	6.7200	7.2300	6.1200	7.0200	+4.933%	838,729	+59.972%
2018-12-31	6.8900	6.9300	6.1700	6.6900	-2.050%	384,243	+67.862%
2018-12-28	6.7700	7.0000	6.4400	6.8300	+1.036%	406,979	+64.422%
2018-12-27	6.7200	6.8600	6.4300	6.7600	-1.025%	407,500	+66.124%
2018-12-26	6.4600	6.9300	6.3800	6.8300	+6.221%	684,301	+64.422%
2018-12-24	6.5000	6.6300	6.4000	6.4300	-3.017%	232,642	+74.650%
2018-12-21	7.3500	7.4100	6.5500	6.6300	-9.796%	1,960,240	+69.382%
2018-12-20	7.7300	7.8600	7.2700	7.3500	-4.916%	684,605	+52.789%
2018-12-19	8.1400	8.1400	7.6300	7.7300	-5.037%	387,001	+45.278%
2018-12-18	8.0600	8.2300	7.9200	8.1400	+2.261%	318,559	+37.961%
2018-12-17	8.1700	8.3225	7.8300	7.9600	-2.927%	590,575	+41.080%
2018-12-14	8.9600	8.9600	8.1650	8.2000	-9.192%	387,071	+36.951%
2018-12-13	9.3300	9.3400	9.0200	9.0300	-2.694%	446,988	+24.363%
2018-12-12	9.2100	9.3700	9.0100	9.2800	+2.090%	459,679	+21.013%
2018-12-11	9.5500	9.5570	9.0500	9.0900	-3.298%	224,970	+23.542%
2018-12-10	9.4000	9.7000	9.3700	9.4000	-1.571%	289,031	+19.468%
2018-12-07	9.6900	10.0600	9.5300	9.5500	-0.934%	539,957	+17.592%
2018-12-06	9.5600	9.6800	9.2500	9.6400	+0.104%	426,394	+16.494%
2018-12-04	9.8500	9.8800	9.6000	9.6300	-2.825%	546,054	+16.615%
2018-12-03	10.0000	10.0000	9.4800	9.9100	+1.433%	724,996	+13.320%
2018-11-30	9.5700	9.7900	9.4300	9.7700	+1.665%	497,438	+14.944%
2018-11-29	9.3200	9.6400	9.2800	9.6100	+2.671%	523,375	+16.857%
2018-11-28	8.7100	9.3800	8.7100	9.3600	+7.710%	298,868	+19.979%
2018-11-27	8.4800	8.7200	8.3700	8.6900	+2.597%	454,075	+29.229%
2018-11-26	8.4700	8.6600	8.4000	8.4700	+0.713%	264,312	+32.586%
2018-11-23	8.3700	8.5950	8.3450	8.4100	-0.473%	191,497	+33.532%
2018-11-21	8.4400	8.6500	8.3600	8.4500	+0.595%	173,810	+32.899%
2018-11-20	8.3500	8.6200	8.3000	8.4000	-0.592%	646,912	+33.690%
2018-11-19	8.5600	8.6100	8.0800	8.4500	-1.170%	446,686	+32.899%
2018-11-16	8.6900	8.8400	8.5100	8.5500	-2.397%	700,332	+31.345%
2018-11-15	9.2000	9.3000	8.7100	8.7600	-5.092%	464,456	+28.196%
2018-11-14	9.2200	9.4100	9.1300	9.2300	0.000%	696,411	+21.668%
2018-11-13	9.2300	9.3500	9.0600	9.2300	0.000%	292,268	+21.668%
2018-11-12	9.3400	9.4700	9.1700	9.2300	-1.913%	501,063	+21.668%
2018-11-09	9.4200	9.5800	9.2800	9.4100	-0.318%	628,274	+19.341%
2018-11-08	8.9400	9.5000	8.7738	9.4400	+5.593%	626,789	+18.962%
2018-11-07	8.4900	9.2750	8.4200	8.9400	+4.930%	883,455	+25.615%
2018-11-06	8.0100	9.1800	7.6500	8.5200	+3.273%	591,354	+31.808%
2018-11-05	8.1000	8.2600	7.9100	8.2500	+1.852%	176,404	+36.121%
2018-11-02	7.9600	8.2000	7.9400	8.1000	+2.273%	247,887	+38.642%
2018-11-01	7.9000	8.0799	7.8000	7.9200	+1.149%	303,244	+41.793%
2018-10-31	7.8100	8.0900	7.7500	7.8300	+1.953%	197,829	+43.423%
2018-10-30	7.5300	7.7600	7.3900	7.6800	+2.128%	219,532	+46.224%
2018-10-29	7.8800	8.0700	7.4400	7.5200	-3.713%	191,314	+49.335%
2018-10-26	7.6400	7.8900	7.4600	7.8100	+1.429%	218,503	+43.790%
2018-10-25	7.9000	8.0000	7.6500	7.7000	-2.284%	169,923	+45.844%
2018-10-24	8.4300	8.4800	7.8400	7.8800	-6.302%	182,824	+42.513%
2018-10-23	8.1800	8.4900	8.1800	8.4100	+0.478%	184,465	+33.532%
2018-10-22	8.1200	8.4200	8.0600	8.3700	+2.699%	158,888	+34.170%
2018-10-19	8.2900	8.5000	8.0700	8.1500	-1.925%	312,530	+37.791%
2018-10-18	8.5500	8.5600	8.2400	8.3100	-3.372%	164,796	+35.138%
2018-10-17	8.5900	8.6700	8.4300	8.6000	0.000%	549,197	+30.581%
2018-10-16	8.3300	8.6300	8.1400	8.6000	+3.614%	215,641	+30.581%
2018-10-15	8.1700	8.3300	8.0600	8.3000	+1.591%	162,586	+35.301%
2018-10-12	8.4300	8.4400	8.1100	8.1700	-1.685%	292,399	+37.454%
2018-10-11	8.5200	8.7200	8.2800	8.3100	-2.579%	281,321	+35.138%
2018-10-10	9.0700	9.1300	8.5200	8.5300	-6.469%	255,649	+31.653%
2018-10-09	9.1500	9.2500	8.8050	9.1200	-0.437%	202,927	+23.136%
2018-10-08	9.1400	9.2500	9.0200	9.1600	-0.109%	209,394	+22.598%
2018-10-05	9.0900	9.1900	9.0200	9.1700	+1.214%	222,218	+22.465%
2018-10-04	9.0900	9.1200	8.9726	9.0600	-0.440%	179,040	+23.951%
2018-10-03	9.1000	9.1300	9.0000	9.1000	+0.552%	160,138	+23.407%
2018-10-02	8.8500	9.0600	8.8300	9.0500	+2.376%	260,773	+24.088%
2018-10-01	8.9000	8.9000	8.6900	8.8400	+2.079%	340,771	+27.036%
2018-09-28	8.8100	8.8500	8.6300	8.6600	-2.036%	196,806	+29.677%
2018-09-27	8.8500	8.8700	8.7950	8.8400	-0.450%	148,079	+27.036%
2018-09-26	8.9600	9.0200	8.8500	8.8800	-0.893%	277,992	+26.464%
2018-09-25	8.8100	9.0400	8.6600	8.9600	+3.704%	314,184	+25.335%
2018-09-24	8.7600	8.7800	8.5100	8.6400	-1.706%	217,113	+29.977%
2018-09-21	8.7600	8.9400	8.7300	8.7900	+0.342%	652,895	+27.759%
2018-09-20	9.2100	9.2100	8.7400	8.7600	-4.158%	251,030	+28.196%
2018-09-19	9.2500	9.2800	9.0400	9.1400	-1.189%	256,170	+22.867%
2018-09-18	9.1500	9.3400	9.1500	9.2500	+1.204%	224,420	+21.405%
2018-09-17	9.3500	9.3500	9.0500	9.1400	-2.246%	303,025	+22.867%
2018-09-14	9.0700	9.4600	9.0300	9.3500	+3.315%	395,101	+20.107%
2018-09-13	8.8900	9.1000	8.7100	9.0500	+1.800%	364,348	+24.088%
2018-09-12	8.7500	8.8900	8.6774	8.8900	+1.600%	252,228	+26.322%
2018-09-11	8.8700	8.9200	8.7300	8.7500	-1.353%	271,916	+28.343%
2018-09-10	8.9300	8.9500	8.6600	8.8700	-0.225%	342,955	+26.607%
2018-09-07	8.7600	9.0000	8.7500	8.8900	+1.368%	189,051	+26.322%
2018-09-06	8.8000	8.9100	8.7450	8.7700	0.000%	314,807	+28.050%
2018-09-05	8.8000	8.8300	8.6100	8.7700	-0.228%	294,661	+28.050%
2018-09-04	8.5000	8.8150	8.5000	8.7900	+3.290%	660,466	+27.759%
2018-08-31	8.3500	8.5300	8.2900	8.5100	+1.794%	310,186	+31.962%
2018-08-30	8.3700	8.4600	8.3000	8.3600	0.000%	246,595	+34.330%
2018-08-29	8.2400	8.3900	8.1900	8.3600	+1.827%	322,412	+34.330%
2018-08-28	8.1200	8.2550	8.0200	8.2100	+1.233%	428,790	+36.784%
2018-08-27	8.0300	8.2800	8.0300	8.1100	+1.375%	254,510	+38.471%
2018-08-24	8.0100	8.1400	7.9350	8.0000	-0.125%	211,908	+40.375%
2018-08-23	7.9000	8.0100	7.8600	8.0100	+1.392%	196,798	+40.200%
2018-08-22	7.7900	7.9100	7.7800	7.9000	+1.023%	153,322	+42.152%
2018-08-21	7.7500	8.0800	7.7500	7.8200	+0.903%	244,042	+43.606%
2018-08-20	7.7100	7.8500	7.4850	7.7500	+0.259%	126,978	+44.903%
2018-08-17	7.6400	7.7450	7.6200	7.7300	+0.651%	211,928	+45.278%
2018-08-16	7.5600	7.7300	7.5600	7.6800	+1.992%	283,751	+46.224%
2018-08-15	7.5900	7.6000	7.4850	7.5300	-1.051%	199,897	+49.137%
2018-08-14	7.6100	7.7800	7.5700	7.6100	+0.132%	256,563	+47.569%
2018-08-13	7.6200	7.6800	7.5200	7.6000	-0.262%	193,075	+47.763%
2018-08-10	7.4600	7.6700	7.4300	7.6200	+1.600%	252,987	+47.375%
2018-08-09	7.5500	7.6000	7.4900	7.5000	-0.266%	284,660	+49.733%
2018-08-08	7.5600	7.6200	7.5000	7.5200	-0.922%	274,208	+49.335%
2018-08-07	7.5700	7.6950	7.4800	7.5900	+0.397%	461,623	+47.958%
2018-08-06	7.4900	7.6200	7.3900	7.5600	+0.398%	703,626	+48.545%
2018-08-03	7.2600	7.5500	7.2300	7.5300	+3.576%	885,659	+49.137%
2018-08-02	7.1300	7.2900	7.1300	7.2700	+0.484%	975,695	+54.470%
2018-08-01	6.6100	7.7500	6.5800	7.2350	-18.433%	3,195,018	+55.218%
2018-07-31	8.7600	9.0200	8.7400	8.8700	+0.567%	433,842	+26.607%
2018-07-30	8.8700	8.8800	8.7000	8.8200	-0.564%	363,359	+27.324%
2018-07-27	8.8000	8.9100	8.7500	8.8700	+1.256%	291,709	+26.607%
2018-07-26	8.6200	8.9000	8.4950	8.7600	+1.506%	357,843	+28.196%
2018-07-25	8.5200	8.6400	8.3200	8.6300	+1.529%	449,642	+30.127%
2018-07-24	8.8000	8.9200	8.4000	8.5000	-3.079%	412,989	+32.118%
2018-07-23	9.3400	9.3400	8.7600	8.7700	-4.258%	321,278	+28.050%
2018-07-20	9.3200	9.5200	9.1300	9.1600	-1.505%	1,277,097	+22.598%
2018-07-19	9.1000	9.3200	9.0500	9.3000	+1.862%	351,780	+20.753%
2018-07-18	9.0400	9.1400	8.8400	9.1300	+1.107%	398,491	+23.001%
2018-07-17	9.0800	9.2600	9.0000	9.0300	-0.878%	298,222	+24.363%
2018-07-16	9.3700	9.4400	9.0800	9.1100	-3.188%	390,317	+23.271%
2018-07-13	9.3600	9.4900	9.3000	9.4100	+0.642%	251,013	+19.341%
2018-07-12	9.2000	9.3600	8.9700	9.3500	+2.298%	273,803	+20.107%
2018-07-11	9.3400	9.3600	9.1038	9.1400	-2.350%	279,143	+22.867%
2018-07-10	9.5800	9.7150	9.3400	9.3600	-2.601%	410,072	+19.979%
2018-07-09	9.7600	9.8000	9.5650	9.6100	-1.030%	367,468	+16.857%
2018-07-06	9.6300	9.8050	9.5500	9.7100	+1.251%	439,575	+15.654%
2018-07-05	9.3200	9.6100	9.2500	9.5900	+3.229%	386,451	+17.101%
2018-07-03	8.9600	9.3300	8.9600	9.2900	+4.031%	330,104	+20.883%
2018-07-02	8.7000	8.9300	8.5500	8.9300	+2.174%	379,196	+25.756%
2018-06-29	8.6200	8.7600	8.5276	8.7400	+1.510%	321,532	+28.490%
2018-06-28	8.6100	8.6800	8.4700	8.6100	+0.116%	230,087	+30.430%
2018-06-27	8.6200	8.8100	8.5800	8.6000	-0.348%	302,537	+30.581%
2018-06-26	8.5200	8.6900	8.4519	8.6300	+1.649%	311,347	+30.127%
2018-06-25	8.4400	8.5800	8.3510	8.4900	-0.235%	501,583	+32.273%
2018-06-22	8.3900	8.8000	8.3100	8.5100	+1.551%	869,450	+31.962%
2018-06-21	8.0500	8.3900	7.9100	8.3800	+4.619%	805,339	+34.010%
2018-06-20	8.0100	8.2500	7.8300	8.0100	-0.373%	543,689	+40.200%
2018-06-19	8.2400	8.2800	7.9900	8.0400	-2.899%	482,551	+39.677%
2018-06-18	8.3900	8.4400	8.1350	8.2800	-2.358%	704,465	+35.628%
2018-06-15	9.2000	9.2000	8.4500	8.4800	-8.026%	3,253,074	+32.429%
2018-06-14	9.3200	9.3900	9.1300	9.2200	-0.539%	713,613	+21.800%
2018-06-13	9.3400	9.5200	9.0900	9.2700	0.000%	1,093,744	+21.143%
2018-06-12	9.5800	9.5800	9.1700	9.2700	-3.438%	403,595	+21.143%
2018-06-11	9.7000	9.8350	9.5800	9.6000	-0.621%	408,175	+16.979%
2018-06-08	9.3400	9.6600	9.2500	9.6600	+3.871%	768,481	+16.253%
2018-06-07	9.3600	9.4500	9.2400	9.3000	-0.428%	558,749	+20.753%
2018-06-06	9.3000	9.3750	9.2300	9.3400	+0.430%	416,518	+20.236%
2018-06-05	9.1300	9.4260	9.1300	9.3000	+2.198%	347,674	+20.753%
2018-06-04	9.1500	9.2800	8.9000	9.1000	-1.194%	573,347	+23.407%
2018-06-01	9.4900	9.5000	9.1900	9.2100	-2.540%	456,142	+21.933%
2018-05-31	9.4200	9.7400	9.2500	9.4500	+0.106%	884,544	+18.836%
2018-05-30	9.1200	9.4700	9.0300	9.4400	+3.965%	740,497	+18.962%
2018-05-29	9.1700	9.3400	9.0400	9.0800	-1.089%	878,585	+23.678%
2018-05-25	9.0800	9.3100	8.9001	9.1800	+1.325%	791,165	+22.331%
2018-05-24	8.2900	9.0900	8.2600	9.0600	+9.420%	1,116,161	+23.951%
2018-05-23	8.1900	8.2800	8.1400	8.2800	+0.976%	422,101	+35.628%
2018-05-22	8.2800	8.3100	8.1500	8.2000	-1.205%	455,348	+36.951%
2018-05-21	8.2800	8.4200	8.2400	8.3000	+1.096%	311,744	+35.301%
2018-05-18	8.2800	8.3900	8.1900	8.2100	-0.243%	394,934	+36.784%
2018-05-17	8.1700	8.4000	8.1700	8.2300	+0.982%	368,940	+36.452%
2018-05-16	8.2300	8.2450	8.1100	8.1500	-1.212%	431,832	+37.791%
2018-05-15	8.0800	8.8550	8.0800	8.2500	+1.476%	1,115,372	+36.121%
2018-05-14	8.1000	8.2100	8.0700	8.1300	+0.868%	794,036	+38.130%
2018-05-11	7.9600	8.0700	7.8600	8.0600	+1.129%	549,477	+39.330%
2018-05-10	8.0000	8.1500	7.7200	7.9700	-0.871%	696,986	+40.903%
2018-05-09	7.9100	8.0400	7.8100	8.0400	+1.132%	759,205	+39.677%
2018-05-08	7.5300	8.0400	7.5299	7.9500	+1.662%	643,251	+41.258%
2018-05-07	7.7300	7.9500	7.6800	7.8200	+1.956%	335,607	+43.606%
2018-05-04	7.5400	7.8200	7.5400	7.6700	+1.589%	273,715	+46.415%
2018-05-03	7.5200	7.6700	7.4700	7.5500	-0.132%	307,876	+48.742%
2018-05-02	7.4700	7.7200	7.4700	7.5600	+1.205%	262,622	+48.545%
2018-05-01	7.7300	7.7400	7.3800	7.4700	-3.488%	362,853	+50.335%
2018-04-30	7.7800	7.9500	7.7300	7.7400	-0.642%	253,262	+45.090%
2018-04-27	8.0700	8.0700	7.7700	7.7900	-3.109%	272,813	+44.159%
2018-04-26	8.1000	8.1200	7.8740	8.0400	-1.107%	311,003	+39.677%
2018-04-25	8.1000	8.1300	7.7000	8.1300	-0.245%	573,214	+38.130%
2018-04-24	8.2500	8.3000	7.9700	8.1500	-0.488%	279,717	+37.791%
2018-04-23	8.0700	8.2000	8.0100	8.1900	+1.739%	309,119	+37.118%
2018-04-20	8.2200	8.2600	7.9700	8.0500	-2.306%	985,009	+39.503%
2018-04-19	8.2200	8.4100	8.2200	8.2400	+0.243%	469,152	+36.286%
2018-04-18	8.2000	8.2650	8.0700	8.2200	+0.735%	405,770	+36.618%
2018-04-17	8.2600	8.3300	8.1400	8.1600	-1.091%	352,936	+37.623%
2018-04-16	8.2900	8.3000	8.0800	8.2500	+0.121%	336,169	+36.121%
2018-04-13	7.8500	8.4683	7.8500	8.2400	+3.778%	617,314	+36.286%
2018-04-12	8.0000	8.0450	7.9400	7.9400	-0.501%	233,916	+41.436%
2018-04-11	7.8600	8.1000	7.6600	7.9800	+1.141%	273,039	+40.727%
2018-04-10	7.9200	8.0200	7.8400	7.8900	+0.382%	269,983	+42.332%
2018-04-09	8.1300	8.1300	7.8300	7.8600	-1.627%	354,910	+42.875%
2018-04-06	8.2300	8.3100	7.9100	7.9900	-3.502%	347,613	+40.551%
2018-04-05	8.0000	8.3700	8.0000	8.2800	+4.414%	573,810	+35.628%
2018-04-04	7.5900	7.9500	7.5100	7.9300	+3.660%	364,833	+41.614%
2018-04-03	7.7400	7.8200	7.5900	7.6500	-0.907%	320,184	+46.797%
2018-04-02	7.7500	7.9400	7.6500	7.7200	-1.781%	465,406	+45.466%
2018-03-29	7.8700	7.9700	7.5800	7.8600	-0.127%	673,103	+42.875%
2018-03-28	7.8500	7.9000	7.5400	7.8700	0.000%	423,465	+42.694%
2018-03-27	8.0300	8.1259	7.8300	7.8700	-2.114%	603,567	+42.694%
2018-03-26	8.0100	8.2184	7.9300	8.0400	+2.290%	522,386	+39.677%
2018-03-23	7.8200	7.9400	7.6700	7.8600	+1.028%	572,433	+42.875%
2018-03-22	8.1800	8.2200	7.7700	7.7800	-5.583%	605,299	+44.344%
2018-03-21	8.1800	8.3400	8.0500	8.2400	+1.353%	551,907	+36.286%
2018-03-20	8.2200	8.2800	7.7100	8.1300	-1.215%	1,066,519	+38.130%
2018-03-19	7.8000	8.4000	7.7000	8.2300	+5.109%	1,137,519	+36.452%
2018-03-16	7.5000	8.2999	7.4900	7.8300	+8.901%	2,690,895	+43.423%
2018-03-15	7.4400	7.4800	7.1800	7.1900	-2.969%	658,678	+56.189%
2018-03-14	7.6900	7.7300	7.3500	7.4100	-3.766%	498,949	+51.552%
2018-03-13	7.8500	8.0100	7.6600	7.7000	-1.911%	673,244	+45.844%
2018-03-12	7.7500	7.9450	7.7500	7.8500	+1.290%	246,369	+43.057%
2018-03-09	7.8000	7.9500	7.6500	7.7500	-0.257%	596,750	+44.903%
2018-03-08	7.7100	7.9500	7.5700	7.7700	+1.569%	417,459	+44.530%
2018-03-07	7.5700	7.6900	7.1000	7.6500	-0.131%	462,607	+46.797%
2018-03-06	7.6800	7.7700	7.4900	7.6600	-0.260%	198,887	+46.606%
2018-03-05	7.5600	7.7350	7.5100	7.6800	+1.319%	339,514	+46.224%
2018-03-02	7.4800	7.6790	7.3300	7.5800	0.000%	377,521	+48.153%
2018-03-01	7.5400	7.6900	7.4100	7.5800	+0.932%	414,846	+48.153%
2018-02-28	7.6400	7.8100	7.2800	7.5100	-1.573%	584,542	+49.534%
2018-02-27	8.0900	8.0900	7.6300	7.6300	-5.452%	465,223	+47.182%
2018-02-26	8.0000	8.1400	7.9000	8.0700	+1.765%	572,119	+39.157%
2018-02-23	7.8700	7.9700	7.8243	7.9300	+0.507%	687,365	+41.614%
2018-02-22	7.9000	8.1500	7.5200	7.8900	+0.127%	654,326	+42.332%
2018-02-21	7.6300	7.9200	7.6300	7.8800	+3.141%	497,799	+42.513%
2018-02-20	7.5000	7.7000	7.4300	7.6400	+1.731%	517,162	+46.990%
2018-02-16	7.4900	7.5450	7.3100	7.5100	+0.133%	282,889	+49.534%
2018-02-15	7.4800	7.5300	7.0100	7.5000	+1.215%	257,969	+49.733%
2018-02-14	6.9600	7.5300	6.9400	7.4100	+5.556%	797,710	+51.552%
2018-02-13	6.7000	7.0600	6.6800	7.0200	+4.620%	821,533	+59.972%
2018-02-12	6.7400	6.8000	6.4400	6.7100	+0.299%	844,501	+67.362%
2018-02-09	6.5000	6.7300	6.4800	6.6900	+4.044%	1,077,403	+67.862%
2018-02-08	6.4900	6.6100	6.3350	6.4300	-0.772%	731,871	+74.650%
2018-02-07	6.3600	6.4900	6.2900	6.4800	+1.887%	510,428	+73.302%
2018-02-06	6.2500	6.5000	6.1600	6.3600	-0.780%	598,649	+76.572%
2018-02-05	6.6500	6.7000	6.3500	6.4100	-3.898%	456,695	+75.195%
2018-02-02	6.8100	6.8400	6.6350	6.6700	-2.628%	380,326	+68.366%
2018-02-01	6.6500	6.9200	6.6110	6.8500	+2.239%	253,026	+63.942%
2018-01-31	6.7700	6.8400	6.5900	6.7000	-0.888%	386,027	+67.612%
2018-01-30	6.6600	6.7900	6.5500	6.7600	+0.595%	267,856	+66.124%
2018-01-29	6.5600	6.7250	6.5000	6.7200	+1.818%	237,726	+67.113%
2018-01-26	6.5700	6.6600	6.5000	6.6000	0.000%	247,975	+70.152%
2018-01-25	6.5500	6.6000	6.5000	6.6000	+1.538%	363,592	+70.152%
2018-01-24	6.5300	6.6200	6.4100	6.5000	-0.612%	372,734	+72.769%
2018-01-23	6.8100	6.9100	6.4662	6.5400	-4.665%	568,074	+71.713%
2018-01-22	6.7300	6.9100	6.6800	6.8600	+2.695%	519,875	+63.703%
2018-01-19	6.5600	6.9900	6.5600	6.6800	+1.212%	2,085,646	+68.114%
2018-01-18	6.4800	6.6200	6.4400	6.6000	+1.382%	746,699	+70.152%
2018-01-17	6.4900	6.5600	6.2900	6.5100	+0.774%	797,942	+72.504%
2018-01-16	6.4100	6.6700	6.3400	6.4600	+1.413%	1,173,044	+73.839%
2018-01-12	6.4800	6.6190	6.3200	6.3700	-1.698%	874,219	+76.295%
2018-01-11	6.3000	6.5000	6.3000	6.4800	+3.349%	534,873	+73.302%
2018-01-10	6.1700	6.2800	6.1100	6.2700	+1.292%	457,056	+79.107%
2018-01-09	6.1400	6.3800	6.0600	6.1900	+1.475%	730,692	+81.422%
2018-01-08	5.9500	6.2000	5.8600	6.1000	+2.694%	315,290	+84.098%
2018-01-05	6.0400	6.0400	5.9100	5.9400	-1.493%	247,460	+89.057%
2018-01-04	5.9500	6.1850	5.9101	6.0300	+1.686%	391,510	+86.235%
2018-01-03	5.3300	6.0100	5.3300	5.9300	-0.336%	754,412	+89.376%
2018-01-02	5.8500	6.0550	5.7900	5.9500	+1.363%	615,661	+88.739%
2017-12-29	5.9100	5.9850	5.8000	5.8700	-0.424%	355,804	+91.312%
2017-12-28	5.7800	6.0800	5.7000	5.8950	+1.813%	313,725	+90.500%
2017-12-27	5.8700	5.9300	5.7400	5.7900	-1.363%	302,230	+93.955%
2017-12-26	5.7400	6.0100	5.7300	5.8700	+2.622%	469,052	+91.312%
2017-12-22	5.8700	5.8700	5.6300	5.7200	-3.051%	388,080	+96.329%
2017-12-21	5.8800	6.0500	5.8500	5.9000	+0.511%	579,203	+90.339%
2017-12-20	6.1100	6.1425	5.8250	5.8700	-3.612%	596,420	+91.312%
2017-12-19	5.6600	6.1600	5.6600	6.0900	+7.407%	1,101,097	+84.401%