Dark

MXWL
Maxwell Technologies, Inc.
stock NASDAQ

Inactive

May 15, 2019

4.48USD-0.444%(-0.02)1,822,887

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-15	4.500	4.5000	4.3600	4.480	-0.444%	1,822,887	0.000%
2019-05-14	4.430	4.5200	4.4100	4.500	+2.273%	3,248,370	-0.444%
2019-05-13	4.500	4.5000	4.3300	4.400	-3.084%	3,115,018	+1.818%
2019-05-10	4.550	4.5700	4.5000	4.540	-0.656%	716,221	-1.322%
2019-05-09	4.590	4.6300	4.4700	4.570	-0.652%	1,478,768	-1.969%
2019-05-08	4.590	4.6150	4.5700	4.600	+0.437%	812,816	-2.609%
2019-05-07	4.570	4.6300	4.5500	4.580	-0.218%	716,014	-2.183%
2019-05-06	4.560	4.6300	4.5400	4.590	-0.649%	591,034	-2.397%
2019-05-03	4.570	4.6700	4.5600	4.620	+1.094%	4,524,108	-3.030%
2019-05-02	4.580	4.6000	4.4500	4.570	+5.300%	5,086,793	-1.969%
2019-05-01	4.420	4.4200	4.3200	4.340	-1.139%	611,289	+3.226%
2019-04-30	4.380	4.4650	4.3600	4.390	-0.227%	1,379,710	+2.050%
2019-04-29	4.300	4.4250	4.2400	4.400	+4.762%	2,844,286	+1.818%
2019-04-26	4.330	4.3500	4.1700	4.200	-3.670%	2,580,171	+6.667%
2019-04-25	4.350	4.4201	4.2850	4.360	+1.632%	1,678,518	+2.752%
2019-04-24	4.430	4.4300	4.2750	4.290	-1.831%	1,496,406	+4.429%
2019-04-23	4.380	4.4000	4.3400	4.370	0.000%	902,081	+2.517%
2019-04-22	4.450	4.4600	4.3500	4.370	-2.018%	1,212,738	+2.517%
2019-04-18	4.430	4.4700	4.4200	4.460	+0.225%	752,017	+0.448%
2019-04-17	4.460	4.4750	4.4300	4.450	0.000%	533,390	+0.674%
2019-04-16	4.340	4.4500	4.3400	4.450	+3.009%	830,625	+0.674%
2019-04-15	4.330	4.3600	4.2900	4.320	-0.461%	334,981	+3.704%
2019-04-12	4.350	4.4000	4.3200	4.340	-0.459%	532,961	+3.226%
2019-04-11	4.300	4.3800	4.2800	4.360	+0.926%	1,570,511	+2.752%
2019-04-10	4.370	4.4000	4.2850	4.320	-0.461%	2,963,862	+3.704%
2019-04-09	4.480	4.4800	4.3400	4.340	-6.061%	5,653,698	+3.226%
2019-04-08	4.580	4.6600	4.5800	4.620	-0.216%	1,346,449	-3.030%
2019-04-05	4.550	4.6700	4.4800	4.630	+2.434%	1,958,438	-3.240%
2019-04-04	4.520	4.5900	4.4400	4.520	-2.165%	4,554,257	-0.885%
2019-04-03	4.570	4.6627	4.5500	4.620	+2.895%	4,156,328	-3.030%
2019-04-02	4.520	4.5450	4.4800	4.490	-0.443%	1,289,977	-0.223%
2019-04-01	4.500	4.5200	4.4600	4.510	+0.895%	1,182,705	-0.665%
2019-03-29	4.470	4.5100	4.4500	4.470	-0.667%	1,568,044	+0.224%
2019-03-28	4.580	4.5900	4.4900	4.500	-2.386%	1,521,988	-0.444%
2019-03-27	4.590	4.6350	4.5800	4.610	+0.217%	1,542,737	-2.820%
2019-03-26	4.480	4.6000	4.4600	4.600	+3.371%	873,270	-2.609%
2019-03-25	4.490	4.4950	4.4200	4.450	-1.330%	984,049	+0.674%
2019-03-22	4.520	4.5500	4.4500	4.510	-1.528%	847,604	-0.665%
2019-03-21	4.460	4.5900	4.4500	4.580	+2.691%	1,475,320	-2.183%
2019-03-20	4.460	4.4700	4.4300	4.460	0.000%	1,678,156	+0.448%
2019-03-19	4.490	4.4900	4.4100	4.460	-0.668%	1,779,233	+0.448%
2019-03-18	4.560	4.5900	4.4700	4.490	-1.535%	2,867,200	-0.223%
2019-03-15	4.660	4.6700	4.5500	4.560	-2.564%	5,286,699	-1.754%
2019-03-14	4.670	4.7100	4.6600	4.680	0.000%	5,820,525	-4.274%
2019-03-13	4.670	4.6850	4.6300	4.680	0.000%	2,962,449	-4.274%
2019-03-12	4.660	4.6900	4.6600	4.680	-0.213%	2,346,812	-4.274%
2019-03-11	4.660	4.6900	4.6500	4.690	+0.860%	2,579,386	-4.478%
2019-03-08	4.640	4.6900	4.6400	4.650	0.000%	4,363,139	-3.656%
2019-03-07	4.650	4.6800	4.6400	4.650	0.000%	1,537,384	-3.656%
2019-03-06	4.630	4.6700	4.6200	4.650	+0.432%	888,705	-3.656%
2019-03-05	4.670	4.6700	4.6200	4.630	-0.857%	2,062,720	-3.240%
2019-03-04	4.720	4.7200	4.6100	4.670	-1.059%	2,818,758	-4.069%
2019-03-01	4.710	4.7200	4.7100	4.720	0.000%	915,513	-5.085%
2019-02-28	4.710	4.7300	4.7100	4.720	-0.211%	894,242	-5.085%
2019-02-27	4.700	4.7300	4.7000	4.730	+0.425%	1,206,329	-5.285%
2019-02-26	4.700	4.7200	4.6800	4.710	-0.212%	5,705,883	-4.883%
2019-02-25	4.730	4.7400	4.7200	4.720	-0.211%	935,466	-5.085%
2019-02-22	4.720	4.7400	4.7100	4.730	0.000%	1,115,438	-5.285%
2019-02-21	4.710	4.7300	4.7100	4.730	0.000%	1,939,183	-5.285%
2019-02-20	4.700	4.7300	4.6900	4.730	+0.638%	4,283,210	-5.285%
2019-02-19	4.720	4.7200	4.6900	4.700	-0.844%	4,003,140	-4.681%
2019-02-15	4.730	4.7400	4.7100	4.740	+0.211%	1,725,600	-5.485%
2019-02-14	4.710	4.7300	4.6800	4.730	+0.425%	1,762,440	-5.285%
2019-02-13	4.710	4.7200	4.6900	4.710	0.000%	2,867,179	-4.883%
2019-02-12	4.690	4.7200	4.6800	4.710	+0.426%	2,627,193	-4.883%
2019-02-11	4.650	4.7000	4.6200	4.690	+0.644%	2,641,160	-4.478%
2019-02-08	4.650	4.6700	4.6300	4.660	+0.215%	2,829,247	-3.863%
2019-02-07	4.620	4.6900	4.5900	4.650	+0.649%	3,267,033	-3.656%
2019-02-06	4.580	4.6200	4.5600	4.620	+0.654%	7,160,331	-3.030%
2019-02-05	4.600	4.6000	4.5600	4.590	0.000%	6,585,255	-2.397%
2019-02-04	4.650	4.6600	4.5500	4.590	+49.511%	18,922,391	-2.397%
2019-02-01	2.990	3.0800	2.9600	3.070	+3.020%	244,583	+45.928%
2019-01-31	3.000	3.0600	2.9000	2.980	-0.334%	312,023	+50.336%
2019-01-30	2.850	3.0700	2.8500	2.990	+5.654%	258,205	+49.833%
2019-01-29	2.920	2.9200	2.7900	2.830	-1.049%	232,829	+58.304%
2019-01-28	2.820	2.9300	2.8100	2.860	+0.351%	147,679	+56.643%
2019-01-25	2.910	2.9800	2.8200	2.850	-1.042%	322,918	+57.193%
2019-01-24	3.000	3.1100	2.8300	2.880	-4.319%	271,220	+55.556%
2019-01-23	3.150	3.1800	2.9400	3.010	-3.834%	450,974	+48.837%
2019-01-22	2.890	3.1900	2.8000	3.130	+7.192%	684,721	+43.131%
2019-01-18	2.900	2.9900	2.7300	2.920	+2.098%	520,958	+53.425%
2019-01-17	2.840	2.9000	2.6600	2.860	0.000%	504,809	+56.643%
2019-01-16	2.380	2.8700	2.3675	2.860	+22.747%	1,164,469	+56.643%
2019-01-15	2.420	2.4200	2.3200	2.330	-2.917%	212,944	+92.275%
2019-01-14	2.340	2.4600	2.3000	2.400	+1.266%	168,834	+86.667%
2019-01-11	2.310	2.4000	2.2600	2.370	+1.717%	167,842	+89.030%
2019-01-10	2.350	2.3700	2.2500	2.330	+1.304%	162,318	+92.275%
2019-01-09	2.480	2.5400	2.2700	2.300	-7.631%	203,517	+94.783%
2019-01-08	2.510	2.5200	2.4400	2.490	0.000%	263,811	+79.920%
2019-01-07	2.430	2.6000	2.4300	2.490	+2.469%	313,155	+79.920%
2019-01-04	2.260	2.4800	2.2500	2.430	+8.000%	275,361	+84.362%
2019-01-03	2.230	2.3385	2.1900	2.250	-0.442%	254,949	+99.111%
2019-01-02	2.040	2.3100	2.0200	2.260	+9.179%	313,849	+98.230%
2018-12-31	2.230	2.2300	2.0700	2.070	-7.589%	354,599	+116.425%
2018-12-28	2.230	2.3500	2.2000	2.240	+0.448%	320,255	+100.000%
2018-12-27	2.150	2.2750	2.1000	2.230	+1.826%	697,332	+100.897%
2018-12-26	2.130	2.1900	2.0000	2.190	+4.785%	351,557	+104.566%
2018-12-24	2.110	2.1500	1.9200	2.090	-2.791%	162,439	+114.354%
2018-12-21	1.970	2.1900	1.8800	2.150	+8.040%	591,553	+108.372%
2018-12-20	2.260	2.4000	1.7900	1.990	+10.556%	1,799,192	+125.126%
2018-12-19	1.860	1.9200	1.7700	1.800	-3.743%	331,338	+148.889%
2018-12-18	1.850	1.9800	1.8400	1.870	+1.081%	282,845	+139.572%
2018-12-17	2.050	2.0700	1.8300	1.850	-9.314%	329,415	+142.162%
2018-12-14	2.050	2.1100	2.0300	2.040	-2.392%	202,420	+119.608%
2018-12-13	2.160	2.2500	2.0600	2.090	-2.336%	162,261	+114.354%
2018-12-12	2.090	2.2000	2.0700	2.140	+3.883%	220,682	+109.346%
2018-12-11	2.100	2.1450	2.0100	2.060	+0.488%	100,134	+117.476%
2018-12-10	2.090	2.2000	2.0200	2.050	-3.302%	229,334	+118.537%
2018-12-07	2.240	2.2900	2.0900	2.120	-6.195%	250,132	+111.321%
2018-12-06	2.220	2.3200	2.1909	2.260	0.000%	283,796	+98.230%
2018-12-04	2.560	2.5700	2.2200	2.260	-12.062%	350,520	+98.230%
2018-12-03	2.550	2.6000	2.3900	2.570	+2.390%	172,912	+74.319%
2018-11-30	2.450	2.5100	2.3500	2.510	+3.292%	336,248	+78.486%
2018-11-29	2.540	2.5400	2.4100	2.430	-2.800%	162,870	+84.362%
2018-11-28	2.330	2.5100	2.3100	2.500	+6.838%	301,489	+79.200%
2018-11-27	2.480	2.4800	2.2350	2.340	-6.024%	356,736	+91.453%
2018-11-26	2.500	2.5700	2.4400	2.490	+1.220%	470,485	+79.920%
2018-11-23	2.470	2.6100	2.4400	2.460	-1.992%	104,321	+82.114%
2018-11-21	2.450	2.5900	2.4400	2.510	+3.719%	133,057	+78.486%
2018-11-20	2.410	2.4800	2.3700	2.420	-0.820%	150,977	+85.124%
2018-11-19	2.420	2.5999	2.4100	2.440	0.000%	281,418	+83.607%
2018-11-16	2.420	2.4900	2.3819	2.440	-0.813%	329,566	+83.607%
2018-11-15	2.370	2.4800	2.2350	2.460	+2.500%	613,928	+82.114%
2018-11-14	2.500	2.5500	2.3808	2.400	-2.439%	210,617	+86.667%
2018-11-13	2.600	2.6400	2.4400	2.460	-5.747%	260,569	+82.114%
2018-11-12	2.770	2.7700	2.5000	2.610	-5.776%	228,881	+71.648%
2018-11-09	2.880	3.0100	2.6550	2.770	-7.047%	367,370	+61.733%
2018-11-08	3.020	3.0550	2.8901	2.980	-3.247%	154,322	+50.336%
2018-11-07	3.150	3.1500	2.7300	3.080	-4.938%	519,587	+45.455%
2018-11-06	3.280	3.3234	3.1300	3.240	-1.818%	452,528	+38.272%
2018-11-05	3.160	3.3300	3.1300	3.300	+2.804%	412,420	+35.758%
2018-11-02	3.070	3.3300	3.0700	3.210	+4.902%	241,709	+39.564%
2018-11-01	2.950	3.1150	2.9400	3.060	+4.082%	252,044	+46.405%
2018-10-31	3.050	3.0900	2.8800	2.940	-1.672%	234,915	+52.381%
2018-10-30	3.010	3.1207	2.8550	2.990	-0.993%	197,341	+49.833%
2018-10-29	2.950	3.0200	2.9250	3.020	+2.721%	160,672	+48.344%
2018-10-26	2.940	3.0200	2.8700	2.940	-1.672%	241,187	+52.381%
2018-10-25	2.960	3.0100	2.9346	2.990	+2.048%	196,984	+49.833%
2018-10-24	3.060	3.1000	2.9200	2.930	-4.870%	147,834	+52.901%
2018-10-23	3.090	3.1500	2.9900	3.080	-1.597%	115,497	+45.455%
2018-10-22	3.180	3.2500	3.1200	3.130	-1.572%	124,255	+43.131%
2018-10-19	3.360	3.3814	3.1400	3.180	-5.357%	178,352	+40.881%
2018-10-18	3.560	3.5750	3.3000	3.360	-5.352%	243,782	+33.333%
2018-10-17	3.350	3.5800	3.3300	3.550	+5.655%	394,892	+26.197%
2018-10-16	3.070	3.3750	3.0100	3.360	+10.891%	186,001	+33.333%
2018-10-15	2.970	3.0900	2.8400	3.030	+1.678%	284,132	+47.855%
2018-10-12	3.140	3.2104	2.8700	2.980	-2.932%	816,291	+50.336%
2018-10-11	3.260	3.2900	3.0600	3.070	-6.687%	499,976	+45.928%
2018-10-10	3.370	3.4042	3.2800	3.290	-2.950%	304,860	+36.170%
2018-10-09	3.360	3.4500	3.3200	3.390	0.000%	177,151	+32.153%
2018-10-08	3.380	3.4100	3.3000	3.390	+1.194%	154,199	+32.153%
2018-10-05	3.560	3.5600	3.3400	3.350	-5.634%	244,839	+33.731%
2018-10-04	3.610	3.6200	3.5200	3.550	-2.204%	133,967	+26.197%
2018-10-03	3.540	3.7200	3.4900	3.630	+2.833%	416,599	+23.416%
2018-10-02	3.590	3.6700	3.5000	3.530	-1.944%	282,816	+26.912%
2018-10-01	3.500	3.6300	3.4500	3.600	+3.152%	428,131	+24.444%
2018-09-28	3.400	3.5600	3.3700	3.490	+1.749%	556,614	+28.367%
2018-09-27	3.350	3.4350	3.3000	3.430	+2.388%	1,052,214	+30.612%
2018-09-26	3.430	3.5000	3.3100	3.350	-2.899%	534,081	+33.731%
2018-09-25	3.520	3.6100	3.4400	3.450	-1.989%	264,969	+29.855%
2018-09-24	3.560	3.5700	3.3600	3.520	-0.845%	321,284	+27.273%
2018-09-21	3.720	3.7200	3.4800	3.550	-3.794%	727,841	+26.197%
2018-09-20	3.600	3.7400	3.6000	3.690	+2.929%	226,713	+21.409%
2018-09-19	3.500	3.6400	3.5000	3.585	+3.017%	301,812	+24.965%
2018-09-18	3.440	3.5500	3.4400	3.480	+1.458%	203,310	+28.736%
2018-09-17	3.640	3.6800	3.4000	3.430	-4.722%	310,579	+30.612%
2018-09-14	3.580	3.6800	3.5550	3.600	+1.124%	383,872	+24.444%
2018-09-13	3.420	3.5800	3.3600	3.560	+4.706%	253,506	+25.843%
2018-09-12	3.320	3.4200	3.3200	3.400	+2.102%	297,672	+31.765%
2018-09-11	3.340	3.3600	3.2600	3.330	-0.893%	477,345	+34.535%
2018-09-10	3.360	3.4100	3.3200	3.360	0.000%	352,821	+33.333%
2018-09-07	3.310	3.3800	3.2600	3.360	+1.511%	191,007	+33.333%
2018-09-06	3.400	3.4168	3.2500	3.310	-1.194%	402,700	+35.347%
2018-09-05	3.460	3.4600	3.2210	3.350	-4.011%	568,554	+33.731%
2018-09-04	3.540	3.5444	3.3900	3.490	-2.241%	502,763	+28.367%
2018-08-31	3.620	3.6600	3.5100	3.570	-1.381%	423,202	+25.490%
2018-08-30	3.690	3.7000	3.5150	3.620	-1.897%	311,671	+23.757%
2018-08-29	3.550	3.8150	3.5000	3.690	+3.944%	616,958	+21.409%
2018-08-28	3.850	3.8600	3.5400	3.550	-7.311%	471,215	+26.197%
2018-08-27	3.670	3.8500	3.5200	3.830	+5.220%	1,015,680	+16.971%
2018-08-24	3.390	3.6800	3.3600	3.640	+7.375%	386,559	+23.077%
2018-08-23	3.400	3.4900	3.3600	3.390	-0.294%	306,218	+32.153%
2018-08-22	3.560	3.6200	3.3900	3.400	-3.955%	311,326	+31.765%
2018-08-21	3.490	3.6200	3.4500	3.540	+1.724%	421,707	+26.554%
2018-08-20	3.630	3.6801	3.4300	3.480	-4.132%	423,226	+28.736%
2018-08-17	3.650	3.8200	3.6200	3.630	-1.090%	680,447	+23.416%
2018-08-16	3.870	3.9400	3.6500	3.670	-4.675%	706,760	+22.071%
2018-08-15	4.000	4.0100	3.6700	3.850	-3.509%	1,051,454	+16.364%
2018-08-14	3.490	4.1500	3.4690	3.990	+17.353%	1,553,337	+12.281%
2018-08-13	3.330	3.4700	3.2600	3.400	+1.796%	482,957	+31.765%
2018-08-10	3.540	3.5700	3.2400	3.340	-5.650%	744,325	+34.132%
2018-08-09	3.700	3.7500	3.4900	3.540	-4.065%	256,365	+26.554%
2018-08-08	3.340	3.8200	3.3300	3.690	+2.500%	1,517,785	+21.409%
2018-08-07	3.900	3.9700	3.5027	3.600	-16.084%	1,213,102	+24.444%
2018-08-06	4.320	4.3300	4.2500	4.290	-0.464%	363,122	+4.429%
2018-08-03	4.410	4.4200	4.2700	4.310	-2.268%	141,952	+3.944%
2018-08-02	4.500	4.5700	4.4000	4.410	-2.217%	138,747	+1.587%
2018-08-01	4.600	4.6650	4.5000	4.510	-1.743%	92,814	-0.665%
2018-07-31	4.520	4.6114	4.5200	4.590	+1.774%	162,627	-2.397%
2018-07-30	4.570	4.6470	4.5000	4.510	-1.313%	177,830	-0.665%
2018-07-27	4.780	4.8500	4.5600	4.570	-4.393%	180,666	-1.969%
2018-07-26	4.850	4.9000	4.7500	4.780	-1.443%	115,407	-6.276%
2018-07-25	4.860	4.9400	4.8500	4.850	-0.411%	82,515	-7.629%
2018-07-24	4.940	5.0000	4.8600	4.870	-1.417%	87,022	-8.008%
2018-07-23	4.900	4.9700	4.8510	4.940	+0.407%	126,045	-9.312%
2018-07-20	4.840	4.9800	4.8100	4.920	+1.443%	129,900	-8.943%
2018-07-19	4.840	4.9300	4.8200	4.850	+0.414%	90,143	-7.629%
2018-07-18	4.760	4.8600	4.7450	4.830	+1.258%	51,748	-7.246%
2018-07-17	4.740	4.8100	4.7100	4.770	+0.421%	107,418	-6.080%
2018-07-16	4.790	4.8500	4.6800	4.750	-0.835%	115,806	-5.684%
2018-07-13	4.960	5.0200	4.7600	4.790	-3.622%	221,125	-6.472%
2018-07-12	4.990	5.0400	4.9200	4.970	-0.201%	122,921	-9.859%
2018-07-11	5.080	5.1300	4.9700	4.980	-2.544%	97,830	-10.040%
2018-07-10	5.090	5.2000	5.0700	5.110	+0.196%	68,822	-12.329%
2018-07-09	5.200	5.2700	5.0100	5.100	-2.111%	173,076	-12.157%
2018-07-06	5.230	5.3000	5.1600	5.210	-0.573%	130,747	-14.012%
2018-07-05	5.350	5.3500	5.2100	5.240	-2.056%	104,832	-14.504%
2018-07-03	5.250	5.3500	5.2300	5.350	+2.294%	63,914	-16.262%
2018-07-02	5.180	5.2800	5.0900	5.230	+0.577%	184,182	-14.340%
2018-06-29	5.180	5.3300	5.1000	5.200	-0.192%	1,505,354	-13.846%
2018-06-28	5.450	5.4500	5.0900	5.210	-4.579%	295,131	-14.012%
2018-06-27	5.600	5.6100	5.4500	5.460	-2.151%	181,385	-17.949%
2018-06-26	5.500	5.6000	5.4500	5.580	+1.455%	150,950	-19.713%
2018-06-25	5.650	5.6500	5.4700	5.500	-2.998%	168,406	-18.545%
2018-06-22	5.590	5.6800	5.5500	5.670	+1.795%	484,394	-20.988%
2018-06-21	5.560	5.6200	5.5600	5.570	+0.180%	229,119	-19.569%
2018-06-20	5.550	5.6000	5.5200	5.560	+0.361%	99,354	-19.424%
2018-06-19	5.580	5.5800	5.4850	5.540	-1.071%	142,552	-19.134%
2018-06-18	5.570	5.6100	5.4900	5.600	0.000%	142,099	-20.000%
2018-06-15	5.610	5.6277	5.5600	5.600	0.000%	301,906	-20.000%
2018-06-14	5.600	5.8200	5.5900	5.600	+0.358%	392,214	-20.000%
2018-06-13	5.460	5.6100	5.4300	5.580	+1.087%	230,088	-19.713%
2018-06-12	5.490	5.5400	5.4900	5.520	+0.546%	87,362	-18.841%
2018-06-11	5.410	5.5300	5.4100	5.490	+1.667%	133,290	-18.397%
2018-06-08	5.450	5.5000	5.3700	5.400	-1.280%	104,394	-17.037%
2018-06-07	5.320	5.6000	5.3200	5.470	+3.013%	185,919	-18.099%
2018-06-06	5.200	5.3400	5.2000	5.310	+1.919%	94,574	-15.631%
2018-06-05	5.180	5.2500	5.1800	5.210	+0.579%	79,889	-14.012%
2018-06-04	5.210	5.2699	5.1300	5.180	-0.385%	102,995	-13.514%
2018-06-01	5.180	5.2100	5.1500	5.200	+0.971%	70,785	-13.846%
2018-05-31	5.280	5.3600	5.1400	5.150	-2.647%	150,006	-13.010%
2018-05-30	5.200	5.3000	5.2000	5.290	+1.731%	77,336	-15.312%
2018-05-29	5.120	5.2100	5.1200	5.200	+0.971%	75,289	-13.846%
2018-05-25	5.190	5.2500	5.1300	5.150	-1.152%	66,705	-13.010%
2018-05-24	5.330	5.3700	5.1800	5.210	-1.698%	93,083	-14.012%
2018-05-23	5.370	5.3700	5.2700	5.300	-1.304%	68,249	-15.472%
2018-05-22	5.360	5.4200	5.3300	5.370	+0.374%	76,521	-16.574%
2018-05-21	5.300	5.3800	5.3000	5.350	+0.943%	114,210	-16.262%
2018-05-18	5.280	5.3400	5.1900	5.300	+0.760%	169,484	-15.472%
2018-05-17	5.310	5.3700	5.2500	5.260	-1.128%	120,833	-14.829%
2018-05-16	5.360	5.3900	5.2400	5.320	-0.931%	150,875	-15.789%
2018-05-15	5.400	5.4000	5.2600	5.370	-0.739%	199,084	-16.574%
2018-05-14	5.420	5.4400	5.3600	5.410	+0.371%	110,093	-17.190%
2018-05-11	5.520	5.5500	5.3300	5.390	-2.883%	233,673	-16.883%
2018-05-10	5.760	5.8700	5.5100	5.550	-3.729%	297,985	-19.279%
2018-05-09	5.600	5.8800	5.5960	5.765	+7.156%	766,738	-22.290%
2018-05-08	5.390	5.4000	5.2700	5.380	+1.128%	130,190	-16.729%
2018-05-07	5.180	5.3400	5.1240	5.320	+3.101%	69,925	-15.789%
2018-05-04	5.140	5.1950	5.1200	5.160	+0.194%	60,183	-13.178%
2018-05-03	5.210	5.2400	5.1400	5.150	-1.718%	60,437	-13.010%
2018-05-02	5.190	5.3000	5.1800	5.240	+0.576%	75,448	-14.504%
2018-05-01	5.110	5.2200	5.0700	5.210	+1.559%	76,395	-14.012%
2018-04-30	5.190	5.2700	5.1300	5.130	-0.965%	165,957	-12.671%
2018-04-27	5.300	5.3000	5.1800	5.180	-2.264%	93,260	-13.514%
2018-04-26	5.160	5.3400	5.1300	5.300	+2.913%	117,109	-15.472%
2018-04-25	5.220	5.2650	5.1300	5.150	-1.905%	75,445	-13.010%
2018-04-24	5.480	5.4800	5.2300	5.250	-4.372%	117,383	-14.667%
2018-04-23	5.390	5.5000	5.2750	5.490	+1.667%	166,505	-18.397%
2018-04-20	5.490	5.5100	5.3100	5.400	-2.174%	203,218	-17.037%
2018-04-19	5.580	5.6550	5.4000	5.520	-1.779%	254,615	-18.841%
2018-04-18	5.730	5.8200	5.6000	5.620	-1.920%	102,910	-20.285%
2018-04-17	5.840	5.8400	5.6800	5.730	-1.546%	84,109	-21.815%
2018-04-16	5.840	5.8500	5.7800	5.820	0.000%	48,461	-23.024%
2018-04-13	5.730	5.8600	5.6600	5.820	+2.105%	59,156	-23.024%
2018-04-12	5.690	5.7900	5.6800	5.700	-0.175%	30,798	-21.404%
2018-04-11	5.670	5.7900	5.6700	5.710	+0.351%	39,285	-21.541%
2018-04-10	5.550	5.7200	5.5500	5.690	+3.080%	59,781	-21.265%
2018-04-09	5.570	5.5800	5.5100	5.520	-0.719%	73,432	-18.841%
2018-04-06	5.590	5.6550	5.5100	5.560	-1.068%	72,700	-19.424%
2018-04-05	5.650	5.7500	5.6000	5.620	0.000%	90,005	-20.285%
2018-04-04	5.490	5.6400	5.4700	5.620	+0.717%	99,278	-20.285%
2018-04-03	5.710	5.7240	5.5000	5.580	-1.933%	131,065	-19.713%
2018-04-02	5.900	5.9000	5.6600	5.690	-4.047%	110,233	-21.265%
2018-03-29	5.870	5.9600	5.8400	5.930	+1.368%	124,174	-24.452%
2018-03-28	5.980	6.0900	5.7800	5.850	-2.337%	279,057	-23.419%
2018-03-27	6.030	6.1550	5.9500	5.990	-0.828%	536,732	-25.209%
2018-03-26	6.150	6.1700	5.9700	6.040	-0.984%	182,897	-25.828%
2018-03-23	6.120	6.1790	6.1000	6.100	-0.164%	126,303	-26.557%
2018-03-22	6.090	6.1600	6.0700	6.110	-0.489%	117,112	-26.678%
2018-03-21	6.100	6.2000	6.0800	6.140	+0.491%	164,049	-27.036%
2018-03-20	6.130	6.2662	6.0000	6.110	-0.326%	178,011	-26.678%
2018-03-19	5.970	6.1400	5.9600	6.130	+1.827%	121,551	-26.917%
2018-03-16	5.950	6.1500	5.9200	6.020	+1.007%	281,086	-25.581%
2018-03-15	6.000	6.0000	5.9300	5.960	-0.501%	82,574	-24.832%
2018-03-14	5.990	6.0100	5.9200	5.990	+0.335%	76,438	-25.209%
2018-03-13	5.980	6.0000	5.9200	5.970	+0.336%	109,807	-24.958%
2018-03-12	5.900	5.9800	5.8999	5.950	+1.190%	117,892	-24.706%
2018-03-09	5.860	5.9300	5.8300	5.880	+1.205%	79,736	-23.810%
2018-03-08	5.810	5.8900	5.7500	5.810	0.000%	78,714	-22.892%
2018-03-07	5.750	5.8700	5.7500	5.810	-0.172%	80,792	-22.892%
2018-03-06	5.800	5.8500	5.7300	5.820	+0.692%	140,567	-23.024%
2018-03-05	5.800	5.8700	5.7400	5.780	-0.687%	84,745	-22.491%
2018-03-02	5.570	5.8500	5.5700	5.820	+3.375%	101,749	-23.024%
2018-03-01	5.680	5.7100	5.5500	5.630	-1.054%	111,364	-20.426%
2018-02-28	5.740	5.7700	5.6100	5.690	-0.350%	300,102	-21.265%
2018-02-27	5.860	5.9400	5.7100	5.710	-3.547%	78,602	-21.541%
2018-02-26	5.810	6.0000	5.7703	5.920	+2.957%	161,267	-24.324%
2018-02-23	5.620	5.7700	5.5000	5.750	+3.047%	300,543	-22.087%
2018-02-22	5.740	5.7500	5.5000	5.580	-2.277%	263,868	-19.713%
2018-02-21	5.800	5.9168	5.6600	5.710	-3.056%	355,097	-21.541%
2018-02-20	5.910	6.2400	5.8400	5.890	-1.505%	346,147	-23.939%
2018-02-16	5.870	6.1000	5.6692	5.980	+5.097%	490,188	-25.084%
2018-02-15	5.600	5.8990	5.4700	5.690	+2.338%	155,655	-21.265%
2018-02-14	5.490	5.6300	5.4900	5.560	+0.542%	128,472	-19.424%
2018-02-13	5.440	5.5800	5.3900	5.530	+1.097%	130,894	-18.987%
2018-02-12	5.390	5.5700	5.3400	5.470	+1.296%	211,707	-18.099%
2018-02-09	5.390	5.4950	5.2400	5.400	+0.559%	176,116	-17.037%
2018-02-08	5.430	5.4800	5.3490	5.370	-1.648%	154,237	-16.574%
2018-02-07	5.530	5.5420	5.3700	5.460	-1.444%	66,097	-17.949%
2018-02-06	5.500	5.6800	5.3600	5.540	-0.539%	196,789	-19.134%
2018-02-05	5.710	5.7300	5.5400	5.570	-2.962%	199,104	-19.569%
2018-02-02	5.710	5.9700	5.6700	5.740	0.000%	242,352	-21.951%
2018-02-01	5.750	5.8094	5.6600	5.740	-0.864%	131,025	-21.951%
2018-01-31	5.900	5.9000	5.7350	5.790	-2.030%	87,133	-22.625%
2018-01-30	5.910	5.9750	5.8700	5.910	-0.672%	85,445	-24.196%
2018-01-29	5.870	6.0400	5.8700	5.950	+1.190%	93,325	-24.706%
2018-01-26	5.920	5.9300	5.7800	5.880	-0.170%	108,130	-23.810%
2018-01-25	5.930	5.9800	5.7600	5.890	-0.338%	108,848	-23.939%
2018-01-24	5.810	5.9400	5.7100	5.910	+1.897%	195,376	-24.196%
2018-01-23	5.760	5.8100	5.6900	5.800	0.000%	63,923	-22.759%
2018-01-22	5.830	5.8500	5.7300	5.800	-0.515%	101,976	-22.759%
2018-01-19	5.700	5.9100	5.6400	5.830	+2.102%	92,668	-23.156%
2018-01-18	5.750	5.8900	5.6500	5.710	-2.393%	147,362	-21.541%
2018-01-17	5.810	5.8800	5.7310	5.850	+0.688%	103,371	-23.419%
2018-01-16	6.010	6.1600	5.7600	5.810	-3.967%	152,464	-22.892%
2018-01-12	6.150	6.2000	6.0027	6.050	-1.786%	171,352	-25.950%
2018-01-11	5.830	6.1800	5.7500	6.160	+5.842%	214,599	-27.273%
2018-01-10	5.770	5.8800	5.7100	5.820	+1.217%	135,285	-23.024%
2018-01-09	5.750	5.8100	5.6900	5.750	+0.349%	89,291	-22.087%
2018-01-08	5.720	5.7600	5.6600	5.730	-0.174%	164,561	-21.815%
2018-01-05	5.750	5.7900	5.6900	5.740	0.000%	120,565	-21.951%
2018-01-04	5.750	5.7500	5.6500	5.740	0.000%	125,081	-21.951%
2018-01-03	5.750	5.8055	5.6800	5.740	-0.174%	123,904	-21.951%
2018-01-02	5.760	5.8889	5.7000	5.750	-0.174%	141,716	-22.087%
2017-12-29	6.020	6.1200	5.7100	5.760	-4.478%	332,581	-22.222%
2017-12-28	5.900	6.1500	5.7900	6.030	+1.858%	987,541	-25.705%
2017-12-27	5.610	5.9500	5.6100	5.920	+5.151%	400,974	-24.324%
2017-12-26	5.630	5.7800	5.5500	5.630	-0.354%	188,752	-20.426%
2017-12-22	5.660	5.7100	5.5200	5.650	-1.051%	211,520	-20.708%
2017-12-21	5.720	5.7700	5.6600	5.710	-0.175%	102,762	-21.541%
2017-12-20	5.660	5.8100	5.6200	5.720	+1.599%	153,710	-21.678%
2017-12-19	5.730	5.7700	5.6000	5.630	-1.573%	208,137	-20.426%
2017-12-18	5.650	5.8900	5.6000	5.720	+1.779%	266,872	-21.678%
2017-12-15	5.460	5.7400	5.4600	5.620	+2.930%	360,624	-20.285%
2017-12-14	5.400	5.5400	5.3800	5.460	+1.299%	213,162	-17.949%
2017-12-13	5.450	5.5900	5.3500	5.390	-0.919%	292,001	-16.883%
2017-12-12	5.570	5.6400	5.4300	5.440	-2.158%	213,409	-17.647%
2017-12-11	5.370	5.5700	5.3700	5.560	+3.154%	279,960	-19.424%
2017-12-08	5.370	5.4400	5.3345	5.390	+0.748%	197,229	-16.883%
2017-12-07	5.310	5.4500	5.3000	5.350	+0.564%	162,339	-16.262%
2017-12-06	5.380	5.4200	5.2799	5.320	-1.481%	225,106	-15.789%
2017-12-05	5.510	5.5100	5.3900	5.400	-0.917%	177,278	-17.037%
2017-12-04	5.480	5.5200	5.3900	5.450	+0.184%	685,598	-17.798%
2017-12-01	5.520	5.5315	5.3700	5.440	-2.158%	259,606	-17.647%
2017-11-30	5.580	5.6099	5.5300	5.560	-0.358%	151,713	-19.424%
2017-11-29	5.610	5.6500	5.4500	5.580	-0.535%	207,347	-19.713%
2017-11-28	5.620	5.6667	5.4801	5.610	0.000%	224,590	-20.143%
2017-11-27	5.550	5.6900	5.5200	5.610	+1.630%	265,273	-20.143%
2017-11-24	5.870	5.8700	5.4800	5.520	-5.963%	193,119	-18.841%
2017-11-22	5.740	5.9800	5.6900	5.870	+2.087%	306,677	-23.680%