Dark

MFSF
Mutualfirst Financial Inc
stock NASDAQ

Inactive

Apr 24, 2020

24.87USD-0.201%(-0.05)129,596

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
2020-04-24	25.7999	25.7999	24.2000	24.8700	-0.201%	129,596	0.000%
2020-04-23	24.1000	25.7500	24.1000	24.9200	+1.673%	7,278	-0.201%
2020-04-22	23.4800	25.0700	23.4800	24.5100	+4.387%	13,591	+1.469%
2020-04-21	23.1400	24.1800	22.8100	23.4800	-3.573%	12,494	+5.920%
2020-04-20	23.3600	24.6400	23.3600	24.3500	+0.954%	5,917	+2.136%
2020-04-17	23.8900	24.6100	23.6300	24.1200	+3.475%	13,935	+3.109%
2020-04-16	25.3100	26.3250	22.8600	23.3100	-7.975%	15,976	+6.692%
2020-04-15	25.5032	25.7600	24.5600	25.3300	-1.822%	9,036	-1.816%
2020-04-14	27.1100	27.1100	25.8000	25.8000	-3.226%	4,032	-3.605%
2020-04-13	28.5900	29.3950	26.6600	26.6600	-8.542%	11,184	-6.714%
2020-04-09	29.3000	29.3000	27.8700	29.1500	+6.503%	11,636	-14.683%
2020-04-08	27.5500	27.5500	26.8600	27.3700	+1.558%	9,971	-9.134%
2020-04-07	27.8000	28.0000	26.4700	26.9500	-1.964%	10,910	-7.718%
2020-04-06	26.2600	27.4900	26.0227	27.4900	+8.399%	13,391	-9.531%
2020-04-03	26.2300	26.2300	24.0000	25.3600	-3.169%	19,120	-1.932%
2020-04-02	25.5800	26.9800	25.5500	26.1900	+0.076%	7,683	-5.040%
2020-04-01	26.1900	26.5200	25.4600	26.1700	-7.199%	14,233	-4.968%
2020-03-31	27.8800	28.2000	26.8900	28.2000	-0.177%	15,544	-11.809%
2020-03-30	25.7700	28.2800	25.7700	28.2500	+5.529%	8,147	-11.965%
2020-03-27	29.7000	29.7000	26.7600	26.7700	-10.047%	16,319	-7.097%
2020-03-26	27.2200	29.7600	27.2200	29.7600	+11.419%	24,722	-16.431%
2020-03-25	26.8200	27.5500	25.3900	26.7100	+0.300%	11,673	-6.889%
2020-03-24	25.3100	26.6300	25.2810	26.6300	+14.145%	14,697	-6.609%
2020-03-23	27.5400	27.5400	22.2400	23.3300	-15.287%	18,692	+6.601%
2020-03-20	28.1300	28.1300	24.7500	27.5400	-6.454%	25,298	-9.695%
2020-03-19	26.6000	29.4400	25.3600	29.4400	+11.094%	13,487	-15.523%
2020-03-18	28.0500	28.0500	25.5900	26.5000	-6.690%	70,604	-6.151%
2020-03-17	23.6800	28.7200	23.6800	28.4000	+19.932%	20,638	-12.430%
2020-03-16	24.7100	26.5000	23.6800	23.6800	-11.377%	9,727	+5.025%
2020-03-13	27.1800	27.5300	25.6400	26.7200	+5.321%	25,656	-6.924%
2020-03-12	25.8600	27.5000	25.3300	25.3700	-11.849%	20,331	-1.971%
2020-03-11	30.6700	30.6700	28.5700	28.7800	-6.589%	5,396	-13.586%
2020-03-10	31.3000	31.3600	29.6400	30.8100	+0.752%	12,232	-19.279%
2020-03-09	31.9200	31.9200	30.2200	30.5800	-9.900%	12,816	-18.672%
2020-03-06	33.3800	34.1200	32.9840	33.9400	-1.623%	13,525	-26.724%
2020-03-05	34.6300	34.6400	33.7700	34.5000	-2.817%	11,902	-27.913%
2020-03-04	34.8000	35.5000	34.2400	35.5000	+2.335%	9,040	-29.944%
2020-03-03	34.8581	35.0100	34.0000	34.6900	-1.477%	17,511	-28.308%
2020-03-02	33.5300	35.2100	33.5300	35.2100	+5.104%	7,933	-29.367%
2020-02-28	33.8700	34.3600	32.8700	33.5000	-3.011%	28,803	-25.761%
2020-02-27	35.3800	35.8200	34.5400	34.5400	-3.385%	12,868	-27.997%
2020-02-26	36.1100	36.6200	35.7500	35.7500	-0.446%	4,713	-30.434%
2020-02-25	36.9300	37.0300	35.9100	35.9100	-3.778%	9,656	-30.744%
2020-02-24	37.3600	37.3700	37.1600	37.3200	-1.712%	7,140	-33.360%
2020-02-21	38.0700	38.0700	37.7000	37.9700	-0.079%	4,562	-34.501%
2020-02-20	37.5900	38.0500	37.5900	38.0000	+0.689%	9,369	-34.553%
2020-02-19	37.6500	37.7700	37.6000	37.7400	+0.426%	8,429	-34.102%
2020-02-18	37.3000	37.7800	37.3000	37.5800	-0.713%	9,225	-33.821%
2020-02-14	38.1600	38.1600	37.8500	37.8500	-0.812%	4,174	-34.293%
2020-02-13	38.0800	38.1600	37.9600	38.1600	+0.792%	3,456	-34.827%
2020-02-12	37.8800	38.0800	37.8000	37.8600	+0.265%	7,448	-34.311%
2020-02-11	37.7500	38.1900	37.7200	37.7600	+0.613%	13,764	-34.137%
2020-02-10	37.6400	37.7800	37.5000	37.5300	-0.106%	2,383	-33.733%
2020-02-07	37.3200	37.7050	37.2500	37.5700	+0.267%	7,097	-33.804%
2020-02-06	37.8300	37.8300	37.4600	37.4700	-0.821%	9,543	-33.627%
2020-02-05	37.7500	37.7800	37.4300	37.7800	+1.043%	9,450	-34.172%
2020-02-04	37.6200	37.8400	37.3800	37.3900	+0.080%	5,211	-33.485%
2020-02-03	37.5900	37.5900	37.2800	37.3600	+0.349%	6,346	-33.431%
2020-01-31	37.3900	37.4600	36.7700	37.2300	-0.984%	17,511	-33.199%
2020-01-30	36.8400	37.6900	36.8400	37.6000	+1.622%	9,719	-33.856%
2020-01-29	37.2100	37.2100	36.7800	37.0000	-0.804%	12,413	-32.784%
2020-01-28	37.2800	37.5800	37.0200	37.3000	+0.296%	11,179	-33.324%
2020-01-27	37.9300	38.0800	37.1500	37.1900	-2.924%	27,301	-33.127%
2020-01-24	38.4250	38.6200	38.1100	38.3100	-0.828%	6,664	-35.082%
2020-01-23	38.1500	38.7000	38.0600	38.6300	+0.888%	25,653	-35.620%
2020-01-22	38.7100	38.7100	38.1000	38.2900	-0.571%	12,770	-35.048%
2020-01-21	38.7600	38.7700	38.5100	38.5100	-0.722%	7,877	-35.419%
2020-01-17	39.3800	39.3800	38.7900	38.7900	-0.945%	12,182	-35.886%
2020-01-16	38.9200	39.3800	38.8200	39.1600	+0.798%	7,843	-36.491%
2020-01-15	39.0200	39.0600	38.8000	38.8500	-0.589%	10,512	-35.985%
2020-01-14	38.9500	39.1100	38.8000	39.0800	-0.153%	7,915	-36.361%
2020-01-13	38.7800	39.1400	38.7200	39.1400	+0.746%	6,145	-36.459%
2020-01-10	38.8900	38.9700	38.7100	38.8500	-0.512%	8,489	-35.985%
2020-01-09	39.2900	39.3700	39.0200	39.0500	-0.433%	3,841	-36.312%
2020-01-08	39.0500	39.3800	39.0500	39.2200	+0.926%	7,607	-36.588%
2020-01-07	39.0400	39.0500	38.8100	38.8600	-0.741%	16,648	-36.001%
2020-01-06	39.2400	39.2600	38.9800	39.1500	-0.458%	11,993	-36.475%
2020-01-03	39.1600	39.5200	39.0600	39.3300	+0.076%	8,942	-36.766%
2020-01-02	39.8000	39.8000	38.9900	39.3000	-0.933%	28,157	-36.718%
2019-12-31	39.9300	39.9800	39.5900	39.6700	-0.101%	14,687	-37.308%
2019-12-30	39.6700	39.7900	39.5400	39.7100	+0.328%	11,234	-37.371%
2019-12-27	39.8600	39.8600	39.4600	39.5800	-0.302%	10,619	-37.165%
2019-12-26	39.9800	39.9800	39.5500	39.7000	-0.076%	5,666	-37.355%
2019-12-24	39.6349	39.7500	39.5200	39.7300	+0.025%	7,037	-37.402%
2019-12-23	39.8800	39.9600	39.5900	39.7200	-1.071%	29,197	-37.387%
2019-12-20	39.9800	40.1500	39.7100	40.1500	+0.300%	62,744	-38.057%
2019-12-19	39.6500	40.0400	39.6500	40.0300	+1.162%	9,390	-37.872%
2019-12-18	39.8900	39.9600	39.4800	39.5700	-0.703%	16,552	-37.149%
2019-12-17	39.4300	39.8500	39.4000	39.8500	+1.271%	70,225	-37.591%
2019-12-16	39.1500	39.6900	39.1500	39.3500	+0.280%	27,806	-36.798%
2019-12-13	39.1000	39.3900	38.9800	39.2400	-0.051%	14,583	-36.621%
2019-12-12	39.0000	39.2900	39.0000	39.2600	+0.281%	26,628	-36.653%
2019-12-11	39.4600	39.4600	38.9800	39.1500	-0.534%	21,722	-36.475%
2019-12-10	39.3598	39.4200	39.1900	39.3600	-0.051%	9,140	-36.814%
2019-12-09	39.4200	39.6100	39.3800	39.3800	-0.076%	9,589	-36.846%
2019-12-06	39.6200	39.9500	39.4100	39.4100	+0.203%	12,819	-36.894%
2019-12-05	39.4900	39.5000	39.2300	39.3300	+0.229%	16,260	-36.766%
2019-12-04	39.2800	39.5800	39.2400	39.2400	+0.077%	11,009	-36.621%
2019-12-03	38.5600	39.2100	38.5600	39.2100	-0.381%	5,664	-36.572%
2019-12-02	39.7500	39.8100	39.3005	39.3600	-0.731%	13,760	-36.814%
2019-11-29	39.4000	39.6800	39.4000	39.6500	+0.304%	2,333	-37.276%
2019-11-27	39.7400	39.7500	39.5200	39.5300	-0.453%	6,377	-37.086%
2019-11-26	39.8200	39.8700	39.5800	39.7100	-0.050%	6,408	-37.371%
2019-11-25	39.5800	40.0000	39.3800	39.7300	+0.991%	11,163	-37.402%
2019-11-22	39.2500	39.5400	39.1600	39.3400	+0.229%	4,438	-36.782%
2019-11-21	39.6100	39.6100	39.2000	39.2500	-0.583%	3,452	-36.637%
2019-11-20	39.5000	39.7100	39.3000	39.4800	-0.504%	16,423	-37.006%
2019-11-19	39.7500	39.7500	39.6000	39.6800	-0.025%	14,283	-37.324%
2019-11-18	39.6400	39.8000	39.6100	39.6900	-0.426%	8,190	-37.339%
2019-11-15	40.0800	40.0800	39.6500	39.8600	-0.050%	8,042	-37.607%
2019-11-14	39.9400	40.0700	39.8200	39.8800	-0.225%	5,616	-37.638%
2019-11-13	40.0700	40.2700	39.9500	39.9700	-0.646%	13,630	-37.778%
2019-11-12	39.9600	40.2700	39.9600	40.2300	+0.650%	8,450	-38.180%
2019-11-11	39.8300	40.0900	39.8200	39.9700	-0.050%	7,706	-37.778%
2019-11-08	39.8100	40.2000	39.8100	39.9900	-0.225%	20,388	-37.809%
2019-11-07	40.2500	40.2900	39.9100	40.0800	-0.299%	45,318	-37.949%
2019-11-06	39.9600	40.4800	39.8000	40.2000	+0.575%	37,077	-38.134%
2019-11-05	40.6100	40.6100	39.7600	39.9700	+0.050%	72,826	-37.778%
2019-11-04	39.8300	39.9500	39.5600	39.9500	+0.554%	100,854	-37.747%
2019-11-01	39.7100	39.9900	39.5400	39.7300	-0.401%	89,466	-37.402%
2019-10-31	39.2600	40.0000	39.2600	39.8900	+0.834%	112,204	-37.654%
2019-10-30	37.3500	39.7100	37.3500	39.5600	+20.243%	583,286	-37.133%
2019-10-29	32.7500	33.2000	32.7500	32.9000	+0.183%	3,471	-24.407%
2019-10-28	32.3527	33.0550	32.2687	32.8400	+1.483%	4,879	-24.269%
2019-10-25	32.3487	32.6000	32.3020	32.3600	0.000%	4,947	-23.146%
2019-10-24	32.3500	32.5000	32.2600	32.3600	-0.031%	2,512	-23.146%
2019-10-23	32.4300	32.7300	32.3700	32.3700	+0.248%	2,219	-23.170%
2019-10-22	32.7300	32.7300	31.5300	32.2900	+0.592%	7,236	-22.979%
2019-10-21	30.9700	32.3500	30.9700	32.1000	+3.315%	5,642	-22.523%
2019-10-18	30.9200	31.2000	30.8000	31.0700	-0.161%	4,044	-19.955%
2019-10-17	31.2100	31.3500	30.6916	31.1200	-0.288%	8,136	-20.084%
2019-10-16	31.2100	31.2100	31.2100	31.2100	0.000%	645	-20.314%
2019-10-15	30.5200	31.2100	30.5200	31.2100	+1.529%	1,413	-20.314%
2019-10-14	30.6100	30.7400	30.5000	30.7400	+0.589%	1,722	-19.096%
2019-10-11	30.3000	31.2050	30.3000	30.5600	+1.092%	3,037	-18.619%
2019-10-10	30.5000	30.5300	30.2300	30.2300	+0.733%	4,871	-17.731%
2019-10-09	30.0000	30.4700	29.9000	30.0100	+0.368%	3,691	-17.128%
2019-10-08	30.2600	30.6650	29.9000	29.9000	-1.026%	5,280	-16.823%
2019-10-07	30.0000	30.5500	29.9000	30.2100	+0.432%	4,268	-17.676%
2019-10-04	29.8500	30.0800	29.8000	30.0800	+0.703%	2,973	-17.320%
2019-10-03	30.0200	30.3900	29.5000	29.8700	-1.027%	3,406	-16.739%
2019-10-02	30.7600	30.7600	30.1800	30.1800	-3.021%	1,614	-17.594%
2019-10-01	31.8000	31.8200	31.1200	31.1200	-1.269%	2,376	-20.084%
2019-09-30	32.1200	32.1200	31.5200	31.5200	-0.253%	3,958	-21.098%
2019-09-27	32.0300	32.0300	31.6000	31.6000	-0.253%	3,379	-21.297%
2019-09-26	32.5200	32.5200	31.5645	31.6800	+0.253%	5,555	-21.496%
2019-09-25	31.7900	32.3200	30.0900	31.6000	-0.315%	5,387	-21.297%
2019-09-24	31.8100	31.8500	31.7000	31.7000	-0.968%	2,923	-21.546%
2019-09-23	32.3800	32.3800	30.6500	32.0100	-1.447%	8,180	-22.306%
2019-09-20	32.0500	32.4800	32.0500	32.4800	+1.184%	29,226	-23.430%
2019-09-19	32.7400	32.7900	32.1000	32.1000	-1.079%	4,475	-22.523%
2019-09-18	32.4000	32.6500	32.1400	32.4500	+1.090%	9,599	-23.359%
2019-09-17	32.3000	32.4200	32.1000	32.1000	-0.342%	8,401	-22.523%
2019-09-16	32.1800	32.7000	32.0800	32.2100	+0.531%	12,154	-22.788%
2019-09-13	32.0200	32.4500	31.7000	32.0400	+0.597%	6,092	-22.378%
2019-09-12	31.2400	32.0000	31.2400	31.8500	+1.143%	6,723	-21.915%
2019-09-11	31.0600	31.8500	31.0100	31.4900	+1.581%	10,919	-21.023%
2019-09-10	30.7700	31.2000	30.7700	31.0000	+0.032%	9,985	-19.774%
2019-09-09	30.4300	31.0600	30.4300	30.9900	+3.025%	4,787	-19.748%
2019-09-06	30.6500	30.6500	30.0100	30.0800	-1.442%	5,317	-17.320%
2019-09-05	30.7500	30.7500	30.4200	30.5200	+1.294%	4,441	-18.512%
2019-09-04	29.9700	30.1300	29.7600	30.1300	+1.380%	4,218	-17.458%
2019-09-03	30.2200	30.2200	29.7200	29.7200	-1.492%	5,227	-16.319%
2019-08-30	30.7700	30.7700	29.8100	30.1700	-0.887%	3,684	-17.567%
2019-08-29	30.4700	30.8800	30.0000	30.4400	+0.695%	3,157	-18.298%
2019-08-28	30.2500	30.4100	30.0100	30.2300	+0.767%	3,666	-17.731%
2019-08-27	30.5000	30.5700	30.0000	30.0000	-1.251%	7,838	-17.100%
2019-08-26	30.5024	30.6950	30.3600	30.3800	+0.066%	8,740	-18.137%
2019-08-23	31.6100	31.9200	30.3400	30.3600	-3.588%	7,143	-18.083%
2019-08-22	31.8700	31.8900	31.0000	31.4900	-0.222%	4,662	-21.023%
2019-08-21	32.0984	32.1850	31.5200	31.5600	-1.282%	8,419	-21.198%
2019-08-20	31.9000	32.0600	31.9000	31.9700	+0.188%	6,140	-22.208%
2019-08-19	31.6800	32.2500	31.6800	31.9100	+1.237%	11,683	-22.062%
2019-08-16	32.1400	32.2500	31.3500	31.5200	-1.500%	9,552	-21.098%
2019-08-15	32.3000	32.3000	32.0000	32.0000	0.000%	29,905	-22.281%
2019-08-14	32.0000	32.0100	31.9900	32.0000	-0.528%	14,959	-22.281%
2019-08-13	32.0510	32.1700	32.0000	32.1700	+0.406%	9,730	-22.692%
2019-08-12	32.0000	32.1600	32.0000	32.0400	+0.125%	4,714	-22.378%
2019-08-09	32.0000	32.2852	32.0000	32.0000	0.000%	4,816	-22.281%
2019-08-08	32.3900	32.4400	32.0000	32.0000	0.000%	9,350	-22.281%
2019-08-07	32.0000	32.1500	32.0000	32.0000	-0.187%	6,387	-22.281%
2019-08-06	32.1900	32.3700	32.0100	32.0600	+0.188%	2,915	-22.427%
2019-08-05	32.0000	32.0000	32.0000	32.0000	-0.312%	7,504	-22.281%
2019-08-02	32.0000	32.3465	32.0000	32.1000	+0.313%	7,011	-22.523%
2019-08-01	32.8300	32.9500	32.0000	32.0000	-1.810%	8,848	-22.281%
2019-07-31	33.5300	33.7500	32.5900	32.5900	-3.064%	13,044	-23.688%
2019-07-30	32.8300	33.9400	32.8300	33.6200	+2.594%	8,055	-26.026%
2019-07-29	32.4200	33.0000	32.4200	32.7700	+1.048%	9,353	-24.107%
2019-07-26	32.2800	32.7400	32.2800	32.4300	+1.217%	7,955	-23.312%
2019-07-25	32.0300	32.3700	32.0000	32.0400	-0.373%	5,543	-22.378%
2019-07-24	32.0000	32.3900	32.0000	32.1600	-0.124%	5,787	-22.668%
2019-07-23	32.2800	32.4000	32.0000	32.2000	-0.186%	7,696	-22.764%
2019-07-22	32.0000	32.2600	32.0000	32.2600	+0.373%	8,144	-22.908%
2019-07-19	32.0000	32.1750	30.1000	32.1400	+0.375%	9,422	-22.620%
2019-07-18	32.0000	32.1100	32.0000	32.0200	+0.063%	4,099	-22.330%
2019-07-17	32.1000	32.1000	32.0000	32.0000	0.000%	3,447	-22.281%
2019-07-16	32.1500	32.2800	32.0000	32.0000	-0.559%	7,954	-22.281%
2019-07-15	32.0000	32.1800	32.0000	32.1800	+0.562%	6,430	-22.716%
2019-07-12	32.0000	32.1600	32.0000	32.0000	-0.218%	6,495	-22.281%
2019-07-11	32.0000	32.1000	32.0000	32.0700	+0.187%	6,095	-22.451%
2019-07-10	32.0000	32.1800	32.0000	32.0100	-0.031%	6,257	-22.306%
2019-07-09	32.0000	32.4600	32.0000	32.0200	+0.031%	2,826	-22.330%
2019-07-08	32.3000	32.5900	32.0000	32.0100	-1.750%	10,891	-22.306%
2019-07-05	32.0000	32.5900	32.0000	32.5800	+1.685%	5,414	-23.665%
2019-07-03	32.1000	33.1000	31.5600	32.0400	+0.660%	6,559	-22.378%
2019-07-02	32.6600	32.7100	31.8300	31.8300	-2.987%	5,304	-21.866%
2019-07-01	33.9900	33.9900	32.7800	32.8100	-3.613%	12,781	-24.200%
2019-06-28	33.4000	34.3000	33.0500	34.0400	+2.284%	35,364	-26.939%
2019-06-27	31.7900	33.2800	31.5500	33.2800	+6.564%	10,963	-25.270%
2019-06-26	31.6568	31.6568	31.2300	31.2300	-0.541%	7,707	-20.365%
2019-06-25	31.7000	31.7000	31.2400	31.4000	+0.032%	6,551	-20.796%
2019-06-24	31.4000	31.4900	31.3600	31.3900	-0.064%	8,843	-20.771%
2019-06-21	31.2500	31.6400	31.2500	31.4100	-0.254%	17,291	-20.821%
2019-06-20	31.2500	31.4900	31.1200	31.4900	+0.800%	2,793	-21.023%
2019-06-19	30.9900	31.2400	30.7150	31.2400	+0.515%	10,947	-20.391%
2019-06-18	30.8800	31.2900	30.8800	31.0800	+1.007%	3,171	-19.981%
2019-06-17	30.4000	30.7700	30.4000	30.7700	+1.151%	8,261	-19.175%
2019-06-14	29.3050	30.7000	29.3050	30.4200	+0.099%	10,522	-18.245%
2019-06-13	30.3600	30.4000	30.3000	30.3900	+0.963%	8,591	-18.164%
2019-06-12	30.1800	30.4100	29.9500	30.1000	-0.987%	12,454	-17.375%
2019-06-11	30.6000	30.6000	29.4750	30.4000	-0.816%	9,677	-18.191%
2019-06-10	29.4550	30.6900	29.4550	30.6500	+0.591%	4,696	-18.858%
2019-06-07	30.3200	30.6300	30.3200	30.4700	-0.197%	12,429	-18.379%
2019-06-06	30.4900	30.8700	30.0500	30.5300	+0.626%	10,129	-18.539%
2019-06-05	30.4500	30.4801	30.2350	30.3400	+0.198%	8,009	-18.029%
2019-06-04	30.3200	30.4400	29.8100	30.2800	+0.132%	11,711	-17.867%
2019-06-03	29.8800	30.2600	29.8800	30.2400	+1.205%	10,106	-17.758%
2019-05-31	30.2800	30.2800	29.7000	29.8800	-1.581%	14,360	-16.767%
2019-05-30	30.4700	30.8700	30.0050	30.3600	-0.132%	9,665	-18.083%
2019-05-29	30.7400	30.9250	30.2100	30.4000	-1.618%	49,016	-18.191%
2019-05-28	31.2600	31.2600	29.7500	30.9000	-1.592%	11,642	-19.515%
2019-05-24	31.4800	31.9200	31.2000	31.4000	+0.480%	3,602	-20.796%
2019-05-23	31.0200	31.6350	30.8400	31.2500	0.000%	21,197	-20.416%
2019-05-22	30.6400	31.7400	30.4850	31.2500	+0.482%	13,691	-20.416%
2019-05-21	30.3000	31.1000	30.0500	31.1000	+2.878%	14,184	-20.032%
2019-05-20	30.2500	30.2800	29.8500	30.2300	+0.700%	2,353	-17.731%
2019-05-17	30.0800	30.2700	30.0000	30.0200	-0.924%	4,078	-17.155%
2019-05-16	30.2850	30.3000	30.1100	30.3000	+0.531%	2,161	-17.921%
2019-05-15	30.0200	30.3000	29.8700	30.1400	-0.528%	2,443	-17.485%
2019-05-14	30.3400	30.3400	29.8700	30.3000	+0.398%	5,441	-17.921%
2019-05-13	30.1100	30.3600	29.8000	30.1800	-0.887%	7,438	-17.594%
2019-05-10	30.2800	30.4500	30.2800	30.4500	+1.230%	2,554	-18.325%
2019-05-09	30.1000	30.4000	30.0800	30.0800	-0.562%	2,177	-17.320%
2019-05-08	29.7900	30.4100	29.7900	30.2500	+1.544%	5,657	-17.785%
2019-05-07	29.9400	30.4500	29.6200	29.7900	-0.799%	3,225	-16.516%
2019-05-06	30.2900	30.4700	29.9622	30.0300	-1.541%	4,957	-17.183%
2019-05-03	29.7275	30.5000	29.5268	30.5000	+1.870%	13,421	-18.459%
2019-05-02	29.9300	29.9400	29.5300	29.9400	+1.217%	4,534	-16.934%
2019-05-01	29.9000	29.9000	29.5800	29.5800	-1.037%	1,775	-15.923%
2019-04-30	29.6300	30.0250	29.5000	29.8900	+0.606%	16,639	-16.795%
2019-04-29	28.9900	29.7100	28.9400	29.7100	+1.921%	14,731	-16.291%
2019-04-26	28.8400	29.1500	28.5000	29.1500	+1.710%	3,057	-14.683%
2019-04-25	28.8575	28.8575	28.6600	28.6600	-0.624%	1,674	-13.224%
2019-04-24	29.0100	29.1200	28.2500	28.8400	-2.994%	3,310	-13.766%
2019-04-23	28.4200	29.8750	28.4200	29.7300	+1.088%	6,274	-16.347%
2019-04-22	29.4700	29.6000	28.2300	29.4100	-0.608%	6,030	-15.437%
2019-04-18	29.2900	29.7600	29.2900	29.5900	+0.749%	5,252	-15.951%
2019-04-17	29.5000	29.5700	29.2000	29.3700	-0.441%	10,313	-15.322%
2019-04-16	29.3500	29.9387	29.0100	29.5000	+0.340%	9,544	-15.695%
2019-04-15	29.3100	29.5350	28.7650	29.4000	+0.685%	12,013	-15.408%
2019-04-12	29.4500	29.9500	29.0650	29.2000	-0.511%	7,414	-14.829%
2019-04-11	28.0496	29.6599	28.0496	29.3500	-1.510%	6,445	-15.264%
2019-04-10	29.8200	29.8400	29.1700	29.8000	+0.914%	7,900	-16.544%
2019-04-09	29.7905	29.8200	29.2950	29.5300	-0.973%	4,283	-15.781%
2019-04-08	29.7500	30.0400	29.2400	29.8200	-0.831%	4,349	-16.600%
2019-04-05	29.9100	30.1000	29.5700	30.0700	+0.233%	5,291	-17.293%
2019-04-04	27.8100	30.5000	27.8100	30.0000	+2.389%	15,241	-17.100%
2019-04-03	29.9300	29.9300	29.3000	29.3000	-2.105%	3,455	-15.119%
2019-04-02	29.6000	29.9300	29.2700	29.9300	0.000%	9,186	-16.906%
2019-04-01	30.0900	30.4700	29.7100	29.9300	-0.133%	10,309	-16.906%
2019-03-29	29.7000	30.4850	28.7500	29.9700	+0.301%	10,466	-17.017%
2019-03-28	29.4000	29.9100	27.8578	29.8800	+1.151%	7,682	-16.767%
2019-03-27	28.9900	29.6900	27.9893	29.5400	+1.862%	9,202	-15.809%
2019-03-26	29.1000	29.8800	28.8100	29.0000	+0.034%	9,150	-14.241%
2019-03-25	28.1200	29.4400	28.1200	28.9900	+2.729%	11,540	-14.212%
2019-03-22	29.8700	30.1950	28.1100	28.2200	-5.397%	21,284	-11.871%
2019-03-21	29.8900	30.4899	29.2000	29.8300	-0.534%	12,763	-16.628%
2019-03-20	30.3924	30.3924	29.6900	29.9900	-0.200%	6,914	-17.072%
2019-03-19	30.0600	30.4600	29.9200	30.0500	-0.661%	7,785	-17.238%
2019-03-18	27.3617	30.4300	27.3617	30.2500	+0.099%	10,841	-17.785%
2019-03-15	30.1200	30.4600	30.0300	30.2200	+0.566%	17,118	-17.704%
2019-03-14	30.1900	30.1900	29.8200	30.0500	-0.988%	3,327	-17.238%
2019-03-13	30.0100	30.5964	28.8400	30.3500	+0.898%	16,052	-18.056%
2019-03-12	30.1500	30.8710	29.7100	30.0800	-1.667%	14,337	-17.320%
2019-03-11	30.3900	30.5900	29.1550	30.5900	+0.924%	18,292	-18.699%
2019-03-08	30.6500	30.6500	30.3100	30.3100	-1.814%	8,324	-17.948%
2019-03-07	31.1800	31.1800	29.9706	30.8700	-1.089%	25,793	-19.436%
2019-03-06	31.4700	31.8400	31.1100	31.2100	-0.415%	3,854	-20.314%
2019-03-05	31.1500	31.5300	31.1001	31.3400	-0.096%	1,942	-20.645%
2019-03-04	31.3100	31.6970	30.6590	31.3700	-1.041%	12,449	-20.720%
2019-03-01	31.7000	31.7000	31.2500	31.7000	+0.827%	1,835	-21.546%
2019-02-28	31.2200	31.6000	30.7600	31.4400	+0.512%	10,145	-20.897%
2019-02-27	31.0000	31.7180	30.7400	31.2800	+0.644%	3,846	-20.492%
2019-02-26	31.0200	31.7152	28.7070	31.0800	-0.988%	11,916	-19.981%
2019-02-25	31.2300	31.6250	30.6600	31.3900	+0.868%	45,589	-20.771%
2019-02-22	31.0000	32.0000	30.5300	31.1200	-0.192%	20,865	-20.084%
2019-02-21	30.5000	31.2300	30.5000	31.1800	+2.129%	4,134	-20.237%
2019-02-20	30.9900	31.2460	30.5300	30.5300	-1.484%	12,109	-18.539%
2019-02-19	30.6900	31.0400	30.3400	30.9900	+0.389%	9,591	-19.748%
2019-02-15	30.0000	30.8700	29.9900	30.8700	+2.900%	8,516	-19.436%
2019-02-14	29.5700	30.4900	29.5700	30.0000	+0.773%	11,390	-17.100%
2019-02-13	30.0000	30.0000	29.3717	29.7700	-0.535%	3,641	-16.460%
2019-02-12	29.3700	29.9890	29.2500	29.9300	+1.458%	5,367	-16.906%
2019-02-11	28.9500	29.8000	28.8160	29.5000	+1.619%	10,927	-15.695%
2019-02-08	29.0300	29.4000	29.0000	29.0300	-0.752%	3,354	-14.330%
2019-02-07	29.4500	29.9899	29.0500	29.2500	+0.171%	4,587	-14.974%
2019-02-06	29.1500	29.4392	28.6547	29.2000	+0.620%	9,021	-14.829%
2019-02-05	29.0000	29.4400	28.7660	29.0200	-1.959%	7,845	-14.300%
2019-02-04	29.1500	29.7800	28.6845	29.6000	+0.852%	6,926	-15.980%
2019-02-01	28.8148	29.3500	28.3920	29.3500	+1.207%	9,033	-15.264%
2019-01-31	28.8032	29.3400	28.3420	29.0000	+1.826%	6,541	-14.241%
2019-01-30	28.0100	28.7450	27.8750	28.4800	+2.079%	11,420	-12.676%
2019-01-29	29.1580	29.1580	27.5000	27.9000	-0.036%	6,069	-10.860%
2019-01-28	27.9000	28.3056	27.6206	27.9100	-0.143%	4,371	-10.892%
2019-01-25	27.8200	29.1998	27.7700	27.9500	+1.231%	8,563	-11.020%
2019-01-24	27.8900	28.4700	27.5100	27.6100	-1.463%	4,450	-9.924%
2019-01-23	27.7500	28.0200	27.5600	28.0200	+1.082%	2,680	-11.242%
2019-01-22	28.2305	28.3000	27.6300	27.7200	-1.807%	6,860	-10.281%
2019-01-18	27.2400	28.4200	27.2400	28.2300	+3.711%	17,082	-11.902%
2019-01-17	27.7500	28.0896	27.1600	27.2200	-0.402%	11,218	-8.633%
2019-01-16	27.5000	27.7000	27.2047	27.3300	-0.546%	11,525	-9.001%
2019-01-15	27.1800	27.4800	26.2600	27.4800	+1.627%	8,028	-9.498%
2019-01-14	27.7500	27.7500	26.2500	27.0400	-2.769%	7,795	-8.025%
2019-01-11	28.3600	29.4675	26.9400	27.8100	-1.662%	12,765	-10.572%
2019-01-10	28.9446	29.0000	28.2800	28.2800	-2.818%	6,076	-12.058%
2019-01-09	28.2600	29.1000	28.2600	29.1000	+3.929%	2,137	-14.536%
2019-01-08	28.2800	28.3800	27.5160	28.0000	+0.251%	5,717	-11.179%
2019-01-07	27.3700	28.1261	26.8150	27.9300	+0.867%	13,467	-10.956%
2019-01-04	26.9400	28.0000	26.7600	27.6900	+3.708%	10,262	-10.184%
2019-01-03	26.7900	27.0000	26.4300	26.7000	-0.928%	5,603	-6.854%
2019-01-02	26.6400	26.9500	25.9100	26.9500	+1.430%	11,346	-7.718%
2018-12-31	26.8690	27.0000	25.9925	26.5700	+0.189%	3,983	-6.398%
2018-12-28	25.5300	26.7900	24.9501	26.5200	+4.368%	9,241	-6.222%
2018-12-27	25.0000	26.1600	24.8500	25.4100	+1.154%	17,153	-2.125%
2018-12-26	24.9200	27.8419	24.9200	25.1200	+1.865%	14,962	-0.995%
2018-12-24	27.3300	27.3300	24.2800	24.6600	-10.000%	14,961	+0.852%
2018-12-21	28.5000	28.8228	27.3400	27.4000	-4.196%	34,223	-9.234%
2018-12-20	28.5200	29.9900	27.8365	28.6000	-2.853%	5,343	-13.042%
2018-12-19	30.2000	30.5100	28.7800	29.4400	-1.440%	9,424	-15.523%
2018-12-18	29.9500	30.2600	28.2700	29.8700	+1.186%	7,030	-16.739%
2018-12-17	30.5300	31.0250	29.0000	29.5200	-5.536%	11,301	-15.752%
2018-12-14	31.6500	32.8600	27.1001	31.2500	-2.130%	10,989	-20.416%
2018-12-13	32.2300	32.2300	31.4000	31.9300	-1.814%	7,235	-22.111%
2018-12-12	32.5805	32.5900	32.3580	32.5200	+0.247%	6,474	-23.524%
2018-12-11	32.4400	32.4400	32.4400	32.4400	-0.399%	780	-23.335%
2018-12-10	31.7245	32.9500	31.6200	32.5700	-1.153%	6,235	-23.641%
2018-12-07	32.7500	33.4900	32.2000	32.9500	-0.182%	8,931	-24.522%
2018-12-06	33.3000	33.5900	32.7500	33.0100	-1.902%	9,813	-24.659%
2018-12-04	35.5200	35.5200	33.6200	33.6500	-6.267%	7,750	-26.092%
2018-12-03	35.6400	36.1000	35.4000	35.9000	+1.441%	15,023	-30.724%
2018-11-30	35.2300	35.8600	35.2300	35.3900	+0.454%	28,898	-29.726%
2018-11-29	35.4600	35.7000	35.1400	35.2300	-1.303%	3,607	-29.407%
2018-11-28	34.9238	35.7500	34.9238	35.6950	+1.637%	7,644	-30.326%
2018-11-27	34.7501	35.1300	34.7501	35.1200	+0.833%	2,726	-29.186%
2018-11-26	35.3400	35.3400	34.8300	34.8300	-1.749%	3,027	-28.596%
2018-11-23	34.8800	35.4500	34.8800	35.4500	-0.028%	4,021	-29.845%
2018-11-21	35.4600	35.4600	35.4600	35.4600	+1.141%	1,116	-29.865%
2018-11-20	35.0600	35.0600	35.0600	35.0600	-0.341%	827	-29.064%
2018-11-19	35.1251	35.9500	35.0700	35.1800	-1.924%	3,466	-29.306%
2018-11-16	35.8200	35.9499	35.8200	35.8700	-0.250%	4,599	-30.666%
2018-11-15	35.1000	35.9900	35.1000	35.9600	+2.392%	15,052	-30.840%
2018-11-14	35.3000	35.3000	35.0000	35.1200	-0.651%	5,113	-29.186%
2018-11-13	35.0259	35.4400	35.0000	35.3500	+0.426%	6,457	-29.646%
2018-11-12	35.5200	35.5200	35.2000	35.2000	+0.514%	2,915	-29.347%
2018-11-09	35.3600	35.3600	35.0200	35.0200	-2.042%	3,745	-28.983%
2018-11-08	35.4000	35.7500	35.3961	35.7500	+0.224%	2,787	-30.434%
2018-11-07	35.5900	35.7500	35.2388	35.6700	+0.338%	10,454	-30.278%
2018-11-06	35.9000	35.9300	35.4230	35.5500	-0.392%	3,929	-30.042%
2018-11-05	36.1400	36.5000	35.6900	35.6900	-1.599%	3,945	-30.317%
2018-11-02	36.4000	36.5000	36.1400	36.2700	-0.028%	6,299	-31.431%