Dark

MINI
Mobile Mini, Inc. Common Stock
stock NASDAQ

Inactive

Jun 30, 2020

29.50USD-6.468%(-2.04)12,480,486

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-30	31.5700	32.1600	29.1300	29.5000	-6.468%	12,480,486	0.000%
2020-06-29	32.8800	33.1100	30.9800	31.5400	-3.014%	394,621	-6.468%
2020-06-26	35.9100	36.3150	31.8600	32.5200	-12.298%	895,391	-9.287%
2020-06-25	34.2200	37.1100	34.0900	37.0800	+7.759%	313,117	-20.442%
2020-06-24	36.0200	36.1500	34.1500	34.4100	-5.855%	324,393	-14.269%
2020-06-23	36.0900	36.7800	35.5400	36.5500	+3.074%	199,104	-19.289%
2020-06-22	34.9600	35.5400	34.1800	35.4600	-0.056%	231,489	-16.808%
2020-06-19	36.2400	36.6400	35.4000	35.4800	-1.115%	582,802	-16.855%
2020-06-18	35.5500	36.7740	35.5500	35.8800	-0.857%	153,678	-17.781%
2020-06-17	36.8100	37.1200	35.7800	36.1900	-1.844%	254,402	-18.486%
2020-06-16	37.6000	38.1600	36.0000	36.8700	+2.817%	255,441	-19.989%
2020-06-15	33.6300	36.3200	33.6300	35.8600	+2.034%	234,353	-17.736%
2020-06-12	35.2400	35.5200	33.8900	35.1450	+5.099%	264,188	-16.062%
2020-06-11	34.7500	35.4900	33.1100	33.4400	-8.434%	496,231	-11.782%
2020-06-10	36.8500	37.2200	35.6500	36.5200	+0.357%	178,645	-19.222%
2020-06-09	36.9700	37.2200	36.2100	36.3900	-3.883%	214,851	-18.934%
2020-06-08	38.4100	38.5100	37.4400	37.8600	+0.531%	162,941	-22.081%
2020-06-05	37.2500	39.3100	37.1800	37.6600	+3.976%	261,304	-21.668%
2020-06-04	35.4000	37.2200	35.3101	36.2200	+1.004%	218,779	-18.553%
2020-06-03	35.1300	36.4600	35.0300	35.8600	+4.731%	233,548	-17.736%
2020-06-02	34.1000	35.1800	33.8404	34.2400	+1.663%	225,653	-13.843%
2020-06-01	32.0000	34.5500	31.8900	33.6800	+5.119%	330,163	-12.411%
2020-05-29	31.6700	32.5100	31.5100	32.0400	-0.897%	283,796	-7.928%
2020-05-28	33.9900	33.9900	32.1950	32.3300	-4.094%	274,631	-8.753%
2020-05-27	33.9000	34.1500	33.1100	33.7100	+2.307%	220,019	-12.489%
2020-05-26	32.0000	33.4000	32.0000	32.9500	+6.428%	167,373	-10.470%
2020-05-22	30.9500	31.4800	30.2100	30.9600	+0.389%	204,877	-4.716%
2020-05-21	30.7000	31.8265	30.3400	30.8400	-0.548%	283,193	-4.345%
2020-05-20	30.4900	31.8300	30.3900	31.0100	+3.643%	258,532	-4.869%
2020-05-19	29.9800	31.3600	29.5964	29.9200	-1.156%	245,433	-1.404%
2020-05-18	29.0000	30.6100	28.9900	30.2700	+9.081%	248,685	-2.544%
2020-05-15	27.6700	28.0200	27.2900	27.7500	-0.395%	195,018	+6.306%
2020-05-14	26.4800	28.0800	26.1600	27.8600	+2.351%	250,624	+5.887%
2020-05-13	27.8800	27.9100	26.4400	27.2200	-3.372%	265,802	+8.376%
2020-05-12	28.7700	29.1400	27.9400	28.1700	-2.829%	408,762	+4.721%
2020-05-11	28.9200	29.3000	27.9550	28.9900	-0.990%	404,877	+1.759%
2020-05-08	28.4900	29.5600	28.0400	29.2800	+4.871%	281,935	+0.751%
2020-05-07	26.5600	28.0400	26.5600	27.9200	+7.096%	338,061	+5.659%
2020-05-06	27.1200	27.1300	25.8200	26.0700	-3.373%	329,372	+13.157%
2020-05-05	26.9600	27.9600	26.9100	26.9800	+1.658%	453,079	+9.340%
2020-05-04	26.6000	27.1522	25.7600	26.5400	-0.525%	382,081	+11.153%
2020-05-01	27.9800	28.4999	26.1600	26.6800	-6.615%	347,485	+10.570%
2020-04-30	28.7200	28.9100	27.9200	28.5700	-1.855%	320,300	+3.255%
2020-04-29	28.4900	29.4200	27.7750	29.1100	+6.513%	373,879	+1.340%
2020-04-28	27.7000	28.2500	26.8500	27.3300	+2.513%	233,034	+7.940%
2020-04-27	25.1200	26.9000	25.0900	26.6600	+7.457%	213,773	+10.653%
2020-04-24	24.7000	25.1200	23.6000	24.8100	+0.364%	175,606	+18.904%
2020-04-23	23.9300	25.2500	23.6900	24.7200	+4.040%	285,011	+19.337%
2020-04-22	24.3300	24.5400	23.6100	23.7600	-0.752%	237,311	+24.158%
2020-04-21	23.3400	24.2200	23.1100	23.9400	-0.870%	190,082	+23.225%
2020-04-20	23.6800	24.6900	22.9010	24.1500	+0.291%	336,061	+22.153%
2020-04-17	20.9800	24.3700	20.8361	24.0800	+21.801%	507,103	+22.508%
2020-04-16	22.9700	23.5900	19.6000	19.7700	-14.043%	645,110	+49.216%
2020-04-15	25.2500	25.2500	22.9200	23.0000	-11.368%	168,920	+28.261%
2020-04-14	25.6200	26.1100	25.2100	25.9500	+3.551%	266,897	+13.680%
2020-04-13	26.2900	26.2900	24.8400	25.0600	-4.860%	116,207	+17.717%
2020-04-09	25.0600	26.5700	25.0200	26.3400	+8.529%	341,928	+11.997%
2020-04-08	24.5400	24.6600	23.5700	24.2700	+1.975%	143,815	+21.549%
2020-04-07	23.8400	24.7600	23.2200	23.8000	+3.704%	297,191	+23.950%
2020-04-06	22.6600	23.6100	22.3100	22.9500	+7.343%	244,641	+28.540%
2020-04-03	23.1600	23.5000	20.8600	21.3800	-8.358%	376,564	+37.979%
2020-04-02	23.5500	24.7600	22.5100	23.3300	-1.810%	222,612	+26.447%
2020-04-01	25.0800	25.4650	23.3200	23.7600	-9.417%	415,745	+24.158%
2020-03-31	25.5000	26.6700	25.0000	26.2300	+2.421%	612,977	+12.467%
2020-03-30	26.1900	26.5950	25.2950	25.6100	-2.140%	339,448	+15.189%
2020-03-27	26.4400	27.2300	24.6600	26.1700	-5.863%	380,723	+12.724%
2020-03-26	25.9000	28.0650	25.9000	27.8000	+8.255%	439,521	+6.115%
2020-03-25	23.9500	26.7000	23.3650	25.6800	+8.675%	630,149	+14.875%
2020-03-24	22.5000	23.8200	22.0700	23.6300	+10.215%	524,793	+24.841%
2020-03-23	20.3600	21.8800	19.5083	21.4400	+6.139%	555,451	+37.593%
2020-03-20	20.5600	21.5500	19.3200	20.2000	-1.703%	546,315	+46.040%
2020-03-19	19.4600	21.0500	18.5148	20.5500	+5.277%	424,505	+43.552%
2020-03-18	21.1600	21.8400	18.4100	19.5200	-13.283%	332,169	+51.127%
2020-03-17	25.9200	26.0300	21.3900	22.5100	-7.252%	738,149	+31.053%
2020-03-16	27.7700	28.8800	23.7300	24.2700	-20.660%	637,636	+21.549%
2020-03-13	28.0400	31.1000	26.5800	30.5900	+14.227%	862,065	-3.563%
2020-03-12	26.4500	27.9700	24.8800	26.7800	-5.737%	1,607,443	+10.157%
2020-03-11	30.2300	30.6340	27.5300	28.4100	-8.738%	1,121,477	+3.837%
2020-03-10	30.7500	31.2200	29.4550	31.1300	+4.639%	1,163,136	-5.236%
2020-03-09	32.9000	33.2600	29.3300	29.7500	-14.511%	499,695	-0.840%
2020-03-06	36.1600	36.5300	34.0000	34.8000	-7.026%	743,398	-15.230%
2020-03-05	40.6000	40.9000	36.8200	37.4300	-9.611%	772,469	-21.186%
2020-03-04	40.6600	41.6600	40.0100	41.4100	+3.837%	643,261	-28.761%
2020-03-03	40.8300	42.8900	39.8000	39.8800	-2.779%	1,087,364	-26.028%
2020-03-02	41.1000	42.7899	39.3800	41.0200	+5.206%	3,321,532	-28.084%
2020-02-28	37.7500	39.5500	37.6900	38.9900	+0.645%	503,879	-24.340%
2020-02-27	38.6800	39.6200	37.7550	38.7400	-1.825%	356,262	-23.851%
2020-02-26	40.1900	40.7000	39.4300	39.4600	-1.227%	380,384	-25.241%
2020-02-25	41.0300	41.2200	39.8300	39.9500	-2.916%	211,768	-26.158%
2020-02-24	40.6800	41.4050	40.0600	41.1500	-1.743%	191,546	-28.311%
2020-02-21	42.8800	42.8800	41.4900	41.8800	-2.480%	192,963	-29.561%
2020-02-20	43.3300	43.6300	42.9300	42.9450	-0.957%	243,647	-31.307%
2020-02-19	43.1400	43.7000	42.8200	43.3600	+0.743%	307,041	-31.965%
2020-02-18	42.9300	43.1100	42.5300	43.0400	+0.280%	252,423	-31.459%
2020-02-14	42.4000	42.9600	42.0200	42.9200	+1.394%	329,574	-31.267%
2020-02-13	42.2300	42.6700	42.2300	42.3300	+0.047%	157,079	-30.309%
2020-02-12	42.0400	42.3800	41.8900	42.3100	+1.123%	183,099	-30.277%
2020-02-11	42.2000	42.5056	41.6400	41.8400	-0.523%	167,307	-29.493%
2020-02-10	42.4000	42.6250	41.9200	42.0600	-0.825%	163,415	-29.862%
2020-02-07	42.8100	42.9200	42.3200	42.4100	-1.406%	161,472	-30.441%
2020-02-06	43.1400	43.5200	42.8000	43.0150	-0.244%	249,722	-31.419%
2020-02-05	43.1400	43.7700	42.6500	43.1200	+1.126%	417,109	-31.586%
2020-02-04	42.7600	43.0200	42.2200	42.6400	+0.899%	318,463	-30.816%
2020-02-03	41.7000	42.4400	41.6100	42.2600	+1.246%	471,909	-30.194%
2020-01-31	42.2600	42.7800	41.2900	41.7400	-1.696%	273,365	-29.324%
2020-01-30	42.7500	43.3700	41.3750	42.4600	-1.256%	366,874	-30.523%
2020-01-29	45.7500	45.7500	41.3300	43.0000	+6.094%	953,719	-31.395%
2020-01-28	40.0000	40.9150	40.0000	40.5300	+1.834%	255,705	-27.214%
2020-01-27	38.9000	39.9100	38.6700	39.8000	+0.811%	182,612	-25.879%
2020-01-24	39.7600	39.8200	39.2800	39.4800	-0.504%	194,958	-25.279%
2020-01-23	39.7800	39.9900	39.1800	39.6800	-0.352%	223,435	-25.655%
2020-01-22	39.7400	39.9100	39.4300	39.8200	+0.810%	166,613	-25.917%
2020-01-21	40.0000	40.0000	39.4200	39.5000	-1.447%	240,880	-25.316%
2020-01-17	40.2000	40.2000	39.6400	40.0800	+0.225%	168,591	-26.397%
2020-01-16	39.8400	40.5100	39.8200	39.9900	+0.947%	164,199	-26.232%
2020-01-15	39.5200	40.0000	39.3600	39.6150	-0.264%	227,300	-25.533%
2020-01-14	38.7900	39.7400	38.5700	39.7200	+2.358%	348,006	-25.730%
2020-01-13	38.5600	38.9900	38.4100	38.8050	+0.661%	150,684	-23.979%
2020-01-10	38.5100	38.7200	38.2800	38.5500	+0.052%	217,642	-23.476%
2020-01-09	38.6800	38.7750	38.3700	38.5300	+0.026%	352,396	-23.436%
2020-01-08	38.2600	38.8200	38.0700	38.5200	+0.522%	337,635	-23.416%
2020-01-07	38.2500	38.4800	37.6600	38.3200	+0.078%	470,514	-23.017%
2020-01-06	38.2300	38.3100	37.6200	38.2900	+0.026%	311,471	-22.956%
2020-01-03	38.1700	38.4500	37.9050	38.2800	-0.312%	249,449	-22.936%
2020-01-02	38.0000	38.4600	37.6200	38.4000	+1.293%	348,459	-23.177%
2019-12-31	37.8800	38.3000	37.8100	37.9100	+0.185%	201,983	-22.184%
2019-12-30	38.2300	38.3750	37.7800	37.8400	-0.787%	127,403	-22.040%
2019-12-27	37.6400	38.1950	37.6100	38.1400	+1.707%	151,135	-22.653%
2019-12-26	38.3800	38.4500	37.4200	37.5000	-2.165%	154,928	-21.333%
2019-12-24	38.4500	38.5689	38.2000	38.3300	+0.104%	84,405	-23.037%
2019-12-23	37.9400	38.4000	37.5300	38.2900	+1.404%	438,832	-22.956%
2019-12-20	38.0600	38.4900	37.7100	37.7600	-0.632%	1,222,195	-21.875%
2019-12-19	37.9300	38.4100	37.8600	38.0000	0.000%	273,399	-22.368%
2019-12-18	38.0500	38.2000	37.4800	38.0000	0.000%	294,942	-22.368%
2019-12-17	37.8200	38.3550	37.7100	38.0000	+0.503%	318,676	-22.368%
2019-12-16	38.0000	38.3800	37.6100	37.8100	+0.026%	379,686	-21.978%
2019-12-13	38.0600	38.2900	37.6000	37.8000	-0.552%	126,956	-21.958%
2019-12-12	37.8600	38.5050	37.8100	38.0100	-0.026%	447,589	-22.389%
2019-12-11	37.9600	38.2800	37.8700	38.0200	+0.449%	170,172	-22.409%
2019-12-10	38.6600	38.8170	37.6900	37.8500	-2.196%	183,420	-22.061%
2019-12-09	38.6500	39.1400	38.4800	38.7000	+0.181%	345,884	-23.773%
2019-12-06	38.3700	39.0050	38.1300	38.6300	+1.711%	299,627	-23.634%
2019-12-05	37.8300	38.0500	37.7800	37.9800	+0.984%	174,910	-22.328%
2019-12-04	37.8300	38.1700	37.5200	37.6100	-0.053%	238,751	-21.563%
2019-12-03	37.3900	37.8300	37.1035	37.6300	-0.660%	173,140	-21.605%
2019-12-02	37.9500	38.3100	37.8450	37.8800	-0.211%	204,325	-22.122%
2019-11-29	38.0700	38.1400	37.7853	37.9600	-0.524%	56,807	-22.287%
2019-11-27	38.2200	38.4700	38.0900	38.1600	+0.500%	88,486	-22.694%
2019-11-26	38.1200	38.4600	37.8500	37.9700	-0.524%	232,792	-22.307%
2019-11-25	37.7200	38.4000	37.5400	38.1700	+1.543%	290,047	-22.714%
2019-11-22	37.7800	37.9600	37.5500	37.5900	-0.265%	116,768	-21.522%
2019-11-21	37.8300	37.9300	37.2286	37.6900	-0.053%	134,873	-21.730%
2019-11-20	37.6000	38.2200	37.3300	37.7100	-0.212%	245,508	-21.771%
2019-11-19	37.9800	38.1500	37.6600	37.7900	+0.053%	177,532	-21.937%
2019-11-18	37.6200	37.9750	37.5300	37.7700	-0.159%	161,186	-21.896%
2019-11-15	37.3500	38.0300	37.1100	37.8300	+2.105%	197,239	-22.020%
2019-11-14	37.1700	37.4000	36.9200	37.0500	-0.430%	210,391	-20.378%
2019-11-13	37.2200	37.5100	36.9600	37.2100	-0.826%	229,704	-20.720%
2019-11-12	37.6700	37.9200	37.4500	37.5200	-0.977%	132,497	-21.375%
2019-11-11	37.7400	38.1000	37.6700	37.8900	-0.551%	165,804	-22.143%
2019-11-08	38.2000	38.3999	37.8100	38.1000	-0.678%	289,141	-22.572%
2019-11-07	38.6400	38.9500	38.2700	38.3600	-0.104%	370,684	-23.097%
2019-11-06	38.3700	38.4699	38.1000	38.4000	-0.518%	265,627	-23.177%
2019-11-05	38.3100	38.9900	38.1150	38.6000	+1.259%	576,170	-23.575%
2019-11-04	37.9000	38.2600	37.7000	38.1200	+1.141%	430,121	-22.613%
2019-11-01	40.0000	40.0000	37.5900	37.6900	+0.186%	622,153	-21.730%
2019-10-31	38.0900	38.3300	37.1418	37.6200	-1.724%	456,563	-21.584%
2019-10-30	38.2000	38.3600	37.7200	38.2800	-0.183%	321,631	-22.936%
2019-10-29	38.5100	38.7500	38.2300	38.3500	-0.299%	137,283	-23.077%
2019-10-28	38.0800	38.9400	37.8900	38.4650	+1.011%	373,321	-23.307%
2019-10-25	37.6300	38.1500	37.3700	38.0800	+0.981%	168,685	-22.532%
2019-10-24	38.0600	38.0600	37.4600	37.7100	-0.737%	94,993	-21.771%
2019-10-23	37.6800	37.9900	37.4700	37.9900	+0.890%	104,951	-22.348%
2019-10-22	37.7000	37.9950	37.3010	37.6550	-0.066%	163,688	-21.657%
2019-10-21	37.8600	38.3600	37.4900	37.6800	+0.266%	235,158	-21.709%
2019-10-18	37.3300	37.6700	37.1825	37.5800	+0.160%	156,206	-21.501%
2019-10-17	37.7300	37.9200	37.2900	37.5200	-0.239%	181,299	-21.375%
2019-10-16	37.7800	38.0200	37.5400	37.6100	-0.476%	124,614	-21.563%
2019-10-15	37.6100	37.9850	37.1000	37.7900	+1.083%	149,027	-21.937%
2019-10-14	37.0800	37.3950	36.6900	37.3850	+0.094%	129,016	-21.091%
2019-10-11	36.6800	37.7400	36.6800	37.3500	+2.413%	223,332	-21.017%
2019-10-10	36.4900	36.7800	36.1350	36.4700	+0.082%	263,208	-19.112%
2019-10-09	36.4000	36.5750	36.1300	36.4400	+0.663%	356,868	-19.045%
2019-10-08	36.0600	36.4300	35.8675	36.2000	-0.330%	609,589	-18.508%
2019-10-07	36.3800	36.6600	36.0750	36.3200	-0.110%	257,540	-18.778%
2019-10-04	35.6600	36.4750	35.6600	36.3600	+1.564%	167,873	-18.867%
2019-10-03	36.0300	36.1400	35.4800	35.8000	-1.269%	278,076	-17.598%
2019-10-02	36.1600	36.6500	36.0200	36.2600	-0.658%	449,360	-18.643%
2019-10-01	36.9100	37.5800	36.1400	36.5000	-0.977%	486,619	-19.178%
2019-09-30	37.3100	37.3350	36.5800	36.8600	-0.647%	598,101	-19.967%
2019-09-27	36.8500	37.2800	36.7550	37.1000	+0.189%	462,420	-20.485%
2019-09-26	35.1700	37.4800	35.1100	37.0300	+6.561%	1,303,836	-20.335%
2019-09-25	33.5200	35.3700	33.5200	34.7500	+3.392%	451,467	-15.108%
2019-09-24	33.7200	33.8350	33.3700	33.6100	+0.089%	375,750	-12.229%
2019-09-23	33.3200	33.7700	33.0600	33.5800	+0.659%	214,050	-12.150%
2019-09-20	34.0700	34.0700	33.2400	33.3600	-1.564%	462,307	-11.571%
2019-09-19	34.1800	34.4500	33.8500	33.8900	-0.877%	191,980	-12.954%
2019-09-18	35.1600	35.1600	33.7500	34.1900	-2.980%	243,038	-13.717%
2019-09-17	35.5400	35.8800	35.1100	35.2400	-1.427%	167,831	-16.288%
2019-09-16	34.9400	35.7700	34.9000	35.7500	+1.562%	216,000	-17.483%
2019-09-13	34.9100	35.4200	34.6000	35.2000	+1.237%	253,645	-16.193%
2019-09-12	34.6700	34.9500	33.9500	34.7700	+0.520%	374,946	-15.157%
2019-09-11	33.3300	35.0100	32.6000	34.5900	+4.407%	965,586	-14.715%
2019-09-10	32.1300	33.4300	31.8500	33.1300	+3.080%	518,574	-10.957%
2019-09-09	32.2200	32.5800	31.6600	32.1400	+0.438%	492,505	-8.214%
2019-09-06	32.0400	32.0900	31.5850	32.0000	+0.063%	170,746	-7.813%
2019-09-05	31.3000	32.1700	31.0600	31.9800	+3.831%	255,525	-7.755%
2019-09-04	30.6500	30.9100	30.2400	30.8000	+1.886%	116,468	-4.221%
2019-09-03	31.0000	31.0050	30.0200	30.2300	-3.295%	153,739	-2.415%
2019-08-30	31.5100	31.7250	31.1650	31.2600	-0.128%	140,196	-5.630%
2019-08-29	31.3600	31.8000	31.1700	31.3000	+1.098%	145,856	-5.751%
2019-08-28	30.2600	31.0700	30.1200	30.9600	+1.508%	185,971	-4.716%
2019-08-27	30.9700	31.1300	30.4000	30.5000	-0.942%	216,720	-3.279%
2019-08-26	31.3100	31.3570	30.6300	30.7900	-0.324%	153,633	-4.190%
2019-08-23	31.6000	31.7450	30.6100	30.8900	-2.370%	315,118	-4.500%
2019-08-22	31.3200	32.3850	31.3200	31.6400	+2.428%	307,959	-6.764%
2019-08-21	30.7400	31.1000	30.3250	30.8900	+1.779%	162,996	-4.500%
2019-08-20	30.3000	31.2950	29.8200	30.3500	-0.296%	282,828	-2.801%
2019-08-19	30.6800	30.9500	30.1900	30.4400	+0.979%	359,059	-3.088%
2019-08-16	29.4200	30.3900	29.4200	30.1450	+2.884%	482,002	-2.140%
2019-08-15	30.1500	30.4300	29.0200	29.3000	-2.755%	546,004	+0.683%
2019-08-14	30.9100	31.1500	29.9950	30.1300	-4.319%	325,935	-2.091%
2019-08-13	31.5600	32.4100	31.2500	31.4900	-0.913%	122,036	-6.319%
2019-08-12	32.1500	32.1500	31.6100	31.7800	-1.579%	136,296	-7.174%
2019-08-09	32.1600	32.5100	31.8900	32.2900	-0.216%	243,603	-8.640%
2019-08-08	31.5500	32.4000	31.2100	32.3600	+3.486%	286,241	-8.838%
2019-08-07	30.9100	31.6650	30.6900	31.2700	+0.160%	331,445	-5.660%
2019-08-06	31.2100	31.7300	30.1900	31.2200	+0.807%	278,340	-5.509%
2019-08-05	32.1400	33.3100	30.4800	30.9700	-4.971%	314,803	-4.747%
2019-08-02	33.0200	33.7400	32.3200	32.5900	-1.837%	446,678	-9.481%
2019-08-01	33.9100	34.3600	33.0800	33.2000	-2.238%	296,277	-11.145%
2019-07-31	34.8000	35.1900	33.8175	33.9600	-2.470%	443,451	-13.133%
2019-07-30	34.2100	35.1500	34.2100	34.8200	+1.133%	406,119	-15.279%
2019-07-29	34.6200	35.6300	34.0500	34.4300	-0.749%	505,300	-14.319%
2019-07-26	35.8800	36.6200	34.5900	34.6900	+1.522%	457,569	-14.961%
2019-07-25	34.4400	34.7600	33.9800	34.1700	-0.928%	284,538	-13.667%
2019-07-24	33.4900	34.4900	33.4900	34.4900	+2.557%	223,765	-14.468%
2019-07-23	33.2300	33.6700	33.1400	33.6300	+1.479%	280,325	-12.281%
2019-07-22	33.3600	33.4150	32.7500	33.1400	-0.659%	221,247	-10.984%
2019-07-19	33.3000	33.9300	33.1300	33.3600	+0.060%	387,469	-11.571%
2019-07-18	33.5400	33.6900	33.0600	33.3400	-0.596%	405,228	-11.518%
2019-07-17	33.8100	34.0000	33.4500	33.5400	-1.266%	377,321	-12.045%
2019-07-16	33.4200	34.0300	33.2801	33.9700	+1.342%	367,016	-13.159%
2019-07-15	33.7000	34.1200	33.3900	33.5200	+0.600%	750,509	-11.993%
2019-07-12	32.1000	33.4300	32.0100	33.3200	+4.353%	648,288	-11.465%
2019-07-11	32.2800	32.7300	31.7200	31.9300	-1.633%	520,283	-7.610%
2019-07-10	31.1700	32.7800	31.1700	32.4600	+4.642%	2,651,884	-9.119%
2019-07-09	30.4000	31.2000	30.3000	31.0200	+1.240%	3,066,490	-4.900%
2019-07-08	30.1800	30.8300	30.1100	30.6400	+1.022%	281,803	-3.721%
2019-07-05	30.1900	30.5500	30.0810	30.3300	-0.066%	917,281	-2.737%
2019-07-03	30.3200	30.7250	30.1600	30.3500	+0.630%	130,079	-2.801%
2019-07-02	30.3200	30.4500	29.8400	30.1600	-0.528%	221,977	-2.188%
2019-07-01	30.9000	30.9600	30.3100	30.3200	-0.361%	627,064	-2.704%
2019-06-28	29.9500	30.8975	29.9500	30.4300	+1.909%	1,326,862	-3.056%
2019-06-27	30.0200	30.1700	29.6400	29.8600	-0.167%	365,077	-1.206%
2019-06-26	29.6000	30.0400	29.5200	29.9100	+1.047%	293,152	-1.371%
2019-06-25	29.9400	30.1200	29.5600	29.6000	-1.003%	223,829	-0.338%
2019-06-24	30.6700	30.8000	29.7900	29.9000	-2.320%	213,834	-1.338%
2019-06-21	30.1900	30.7500	29.9600	30.6100	+0.956%	417,902	-3.626%
2019-06-20	30.8600	30.9900	30.2300	30.3200	-0.947%	288,171	-2.704%
2019-06-19	31.0700	31.0900	30.4500	30.6100	-1.576%	124,991	-3.626%
2019-06-18	31.0400	31.4400	30.8000	31.1000	+0.974%	229,836	-5.145%
2019-06-17	30.7300	31.0300	30.6800	30.8000	+0.228%	155,856	-4.221%
2019-06-14	31.2600	31.5200	30.7200	30.7300	-1.664%	157,169	-4.003%
2019-06-13	31.4500	31.7200	31.1900	31.2500	-0.223%	268,406	-5.600%
2019-06-12	31.1400	31.5100	30.7800	31.3200	+0.610%	203,616	-5.811%
2019-06-11	31.7400	31.9000	31.0500	31.1300	-1.112%	312,271	-5.236%
2019-06-10	31.4000	32.0000	31.3600	31.4800	+0.415%	248,452	-6.290%
2019-06-07	30.9000	31.5700	30.8050	31.3500	+2.117%	504,490	-5.901%
2019-06-06	30.6200	30.8800	30.2000	30.7000	+0.098%	313,470	-3.909%
2019-06-05	31.2000	31.3500	30.5200	30.6700	-1.793%	332,247	-3.815%
2019-06-04	31.4100	31.6800	31.0700	31.2300	+0.742%	236,271	-5.540%
2019-06-03	30.6400	31.4300	30.6400	31.0000	+1.076%	299,214	-4.839%
2019-05-31	30.6900	31.0700	30.2800	30.6700	-1.478%	220,632	-3.815%
2019-05-30	31.3000	31.6900	30.8400	31.1300	-0.638%	255,957	-5.236%
2019-05-29	31.8500	32.1700	31.2800	31.3300	-2.185%	426,053	-5.841%
2019-05-28	32.4700	32.5000	31.8300	32.0300	-0.528%	390,105	-7.899%
2019-05-24	33.2600	33.3000	32.0600	32.2000	-2.631%	169,942	-8.385%
2019-05-23	34.0900	34.2100	32.8875	33.0700	-3.021%	238,494	-10.795%
2019-05-22	34.1400	34.5900	33.8600	34.1000	-0.641%	583,625	-13.490%
2019-05-21	33.7000	34.3400	33.7000	34.3200	+2.478%	230,226	-14.044%
2019-05-20	33.0100	33.8400	32.8800	33.4900	+0.661%	427,407	-11.914%
2019-05-17	33.4100	33.8000	33.1800	33.2700	-1.481%	118,162	-11.332%
2019-05-16	33.9100	34.2300	33.6100	33.7700	0.000%	298,081	-12.644%
2019-05-15	33.4000	33.8500	33.0500	33.7700	+0.208%	196,291	-12.644%
2019-05-14	33.1500	33.9100	33.0100	33.7000	+1.201%	141,888	-12.463%
2019-05-13	33.7200	33.7200	33.1800	33.3000	-3.394%	197,194	-11.411%
2019-05-10	34.5200	34.6800	33.7600	34.4700	-0.289%	222,392	-14.418%
2019-05-09	34.4000	34.8700	33.9200	34.5700	-0.144%	325,551	-14.666%
2019-05-08	35.5700	35.7200	34.6100	34.6200	-2.671%	281,960	-14.789%
2019-05-07	36.1700	36.2500	35.2050	35.5700	-2.841%	195,924	-17.065%
2019-05-06	36.1900	37.0900	35.9100	36.6100	-0.489%	223,903	-19.421%
2019-05-03	36.2700	36.8300	36.2200	36.7900	+1.883%	447,974	-19.815%
2019-05-02	36.3300	36.6600	35.8500	36.1100	-0.386%	162,314	-18.305%
2019-05-01	36.1800	36.8300	35.8900	36.2500	+0.639%	465,572	-18.621%
2019-04-30	36.3800	36.3800	35.5600	36.0200	-0.962%	428,242	-18.101%
2019-04-29	36.2900	36.8800	36.2900	36.3700	+0.414%	260,535	-18.889%
2019-04-26	36.2100	36.6050	36.1200	36.2200	-0.440%	412,221	-18.553%
2019-04-25	37.0300	37.0300	36.2900	36.3800	-1.861%	305,760	-18.911%
2019-04-24	36.7900	37.1900	36.1800	37.0700	+0.189%	445,344	-20.421%
2019-04-23	36.8200	38.7500	35.8400	37.0000	+7.246%	891,605	-20.270%
2019-04-22	33.8500	34.8700	33.3350	34.5000	+1.500%	664,603	-14.493%
2019-04-18	33.8800	34.2400	33.6300	33.9900	0.000%	360,245	-13.210%
2019-04-17	34.1200	34.4700	33.8200	33.9900	-0.235%	234,720	-13.210%
2019-04-16	33.6600	34.5100	33.6000	34.0700	+1.701%	534,940	-13.414%
2019-04-15	33.8100	34.2400	33.4000	33.5000	-0.888%	281,695	-11.940%
2019-04-12	34.1800	34.2550	33.7800	33.8000	-0.530%	544,605	-12.722%
2019-04-11	34.1400	34.2200	33.8500	33.9800	-0.439%	697,251	-13.184%
2019-04-10	33.8400	34.2400	33.8400	34.1300	+0.887%	723,045	-13.566%
2019-04-09	34.2600	34.2800	33.6800	33.8300	-1.600%	158,444	-12.799%
2019-04-08	34.4900	34.5700	34.2500	34.3800	-0.836%	153,618	-14.194%
2019-04-05	34.6200	35.0700	34.4500	34.6700	+0.144%	216,294	-14.912%
2019-04-04	34.2900	34.8000	34.1000	34.6200	+0.962%	156,595	-14.789%
2019-04-03	34.5500	34.7000	34.1900	34.2900	-0.117%	119,592	-13.969%
2019-04-02	34.8000	34.9060	34.0600	34.3300	-1.322%	136,814	-14.069%
2019-04-01	34.2600	34.9300	34.0300	34.7900	+2.504%	174,582	-15.206%
2019-03-29	34.3100	34.4500	33.5700	33.9400	-0.323%	280,420	-13.082%
2019-03-28	33.6200	34.2600	33.6200	34.0500	+1.309%	237,838	-13.363%
2019-03-27	33.8800	34.1625	33.5500	33.6100	-0.738%	213,561	-12.229%
2019-03-26	33.2500	34.0000	33.1700	33.8600	+2.080%	216,786	-12.877%
2019-03-25	33.1300	33.3400	32.4300	33.1700	+0.272%	240,637	-11.064%
2019-03-22	34.6400	34.6400	33.0800	33.0800	-4.586%	189,062	-10.822%
2019-03-21	34.9000	35.3200	34.5200	34.6700	-0.773%	165,231	-14.912%
2019-03-20	35.3700	35.5200	34.4700	34.9400	-1.411%	149,030	-15.570%
2019-03-19	35.9000	35.9800	35.4100	35.4400	-0.867%	76,801	-16.761%
2019-03-18	36.0200	36.2600	35.7000	35.7500	-0.722%	156,341	-17.483%
2019-03-15	35.5800	36.3100	35.5700	36.0100	+1.408%	363,112	-18.078%
2019-03-14	36.1500	36.3100	35.5000	35.5100	-1.634%	79,112	-16.925%
2019-03-13	36.2000	36.3500	35.9900	36.1000	+0.194%	119,044	-18.283%
2019-03-12	36.5200	36.5200	35.9300	36.0300	-1.234%	79,050	-18.124%
2019-03-11	35.5400	36.4800	35.3800	36.4800	+3.080%	73,835	-19.134%
2019-03-08	35.4700	35.5900	35.1800	35.3900	-0.506%	108,121	-16.643%
2019-03-07	36.1100	36.3300	35.5500	35.5700	-1.495%	124,051	-17.065%
2019-03-06	37.2000	37.7500	36.0400	36.1100	-2.904%	206,015	-18.305%
2019-03-05	37.4500	38.1200	37.1900	37.1900	-0.853%	205,951	-20.678%
2019-03-04	37.3100	37.8500	37.0800	37.5100	+0.563%	233,139	-21.354%
2019-03-01	36.2000	37.5300	36.2000	37.3000	+3.582%	213,000	-20.912%
2019-02-28	35.6200	36.3200	35.4400	36.0100	+1.095%	249,055	-18.078%
2019-02-27	35.3600	35.6450	34.9300	35.6200	+0.480%	395,306	-17.181%
2019-02-26	35.5600	35.7100	35.1500	35.4500	-0.839%	161,034	-16.784%
2019-02-25	35.8300	36.0600	35.5200	35.7500	+0.140%	226,253	-17.483%
2019-02-22	35.9400	35.9400	35.5450	35.7000	-0.168%	150,372	-17.367%
2019-02-21	36.0000	36.2250	35.5300	35.7600	-0.832%	112,577	-17.506%
2019-02-20	36.0200	36.2000	35.8650	36.0600	+0.139%	177,123	-18.192%
2019-02-19	35.8600	36.2300	35.8100	36.0100	-0.166%	179,680	-18.078%
2019-02-15	36.2300	36.4000	35.6807	36.0700	+0.083%	161,535	-18.215%
2019-02-14	36.2300	36.4400	35.9300	36.0400	-1.071%	152,835	-18.147%
2019-02-13	36.7700	36.8700	36.4100	36.4300	-0.437%	86,156	-19.023%
2019-02-12	36.6200	36.8200	36.3400	36.5900	+0.412%	156,891	-19.377%
2019-02-11	36.8400	37.0600	36.3300	36.4400	-1.005%	126,175	-19.045%
2019-02-08	36.2200	36.8900	35.5000	36.8100	+0.905%	135,733	-19.859%
2019-02-07	36.7100	37.0000	35.8100	36.4800	-1.459%	165,883	-19.134%
2019-02-06	36.7200	37.2300	36.5900	37.0200	+0.271%	198,789	-20.313%
2019-02-05	36.1400	37.4850	36.1300	36.9200	+1.401%	203,436	-20.098%
2019-02-04	34.1200	36.5300	33.7700	36.4100	+5.170%	198,315	-18.978%
2019-02-01	37.0300	38.7180	33.9600	34.6200	-8.388%	480,435	-14.789%
2019-01-31	36.8000	37.9100	36.6700	37.7900	+2.718%	243,501	-21.937%
2019-01-30	36.3300	36.9800	35.7200	36.7900	+1.883%	121,148	-19.815%
2019-01-29	35.6600	36.3500	35.5187	36.1100	+1.148%	115,942	-18.305%
2019-01-28	35.4600	35.7500	34.9600	35.7000	+0.084%	110,919	-17.367%
2019-01-25	36.0600	36.3200	35.6250	35.6700	-0.363%	136,233	-17.297%
2019-01-24	35.7800	36.2800	35.6400	35.8000	-0.028%	136,939	-17.598%
2019-01-23	36.1800	36.4400	35.4000	35.8100	-0.611%	151,513	-17.621%
2019-01-22	36.3600	36.5500	35.7310	36.0300	-1.611%	132,988	-18.124%
2019-01-18	36.6100	36.8600	36.2900	36.6200	0.000%	181,290	-19.443%
2019-01-17	35.8600	36.8300	35.8300	36.6200	+1.722%	188,639	-19.443%
2019-01-16	35.7100	36.0700	35.3286	36.0000	+0.897%	119,979	-18.056%
2019-01-15	35.0200	35.6800	35.0200	35.6800	+2.059%	137,061	-17.321%
2019-01-14	34.5000	35.2900	34.3400	34.9600	+0.431%	169,316	-15.618%
2019-01-11	34.3800	35.0200	34.2400	34.8100	+0.578%	180,934	-15.254%