Dark

PETX
Aratana Therapeutics Inc
stock NASDAQ

Inactive

Jul 17, 2019

4.92USD-0.203%(-0.01)8,966,773

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
2019-07-17	4.9300	5.0100	4.8800	4.9200	-0.203%	8,966,773	0.000%
2019-07-16	5.0200	5.0900	4.8000	4.9300	-2.569%	3,040,990	-0.203%
2019-07-15	4.9800	5.1000	4.9500	5.0600	+1.606%	483,975	-2.767%
2019-07-12	5.0500	5.0800	4.9200	4.9800	-1.581%	218,629	-1.205%
2019-07-11	4.9700	5.0700	4.9600	5.0600	+1.403%	204,149	-2.767%
2019-07-10	5.1000	5.1300	4.9300	4.9900	-1.965%	246,286	-1.403%
2019-07-09	5.0100	5.2700	5.0000	5.0900	+1.394%	993,924	-3.340%
2019-07-08	5.1400	5.1600	4.8800	5.0200	-2.713%	544,153	-1.992%
2019-07-05	5.2100	5.2100	5.1300	5.1600	-1.338%	183,959	-4.651%
2019-07-03	5.1300	5.2450	5.1100	5.2300	+1.949%	138,997	-5.927%
2019-07-02	5.2000	5.2750	5.0900	5.1300	-1.912%	361,261	-4.094%
2019-07-01	5.1800	5.2425	5.1600	5.2300	+1.357%	374,615	-5.927%
2019-06-28	5.1600	5.2000	5.1100	5.1600	+0.194%	1,653,094	-4.651%
2019-06-27	5.1600	5.2200	5.0750	5.1500	-0.194%	418,710	-4.466%
2019-06-26	5.2400	5.3000	5.1400	5.1600	-1.338%	399,877	-4.651%
2019-06-25	5.0200	5.2400	5.0200	5.2300	+4.183%	1,420,242	-5.927%
2019-06-24	5.0100	5.0300	4.9500	5.0200	-0.397%	439,426	-1.992%
2019-06-21	4.9500	5.0400	4.8800	5.0400	+1.818%	529,863	-2.381%
2019-06-20	4.9400	5.0400	4.9300	4.9500	0.000%	460,663	-0.606%
2019-06-19	4.8900	4.9750	4.8800	4.9500	+1.227%	462,374	-0.606%
2019-06-18	4.8000	4.9000	4.7300	4.8900	+3.165%	396,453	+0.613%
2019-06-17	4.7900	4.7900	4.7104	4.7400	-0.837%	316,884	+3.797%
2019-06-14	4.8500	4.8750	4.7700	4.7800	-1.848%	249,784	+2.929%
2019-06-13	4.9000	4.9300	4.8500	4.8700	-0.612%	348,657	+1.027%
2019-06-12	4.8600	4.9350	4.8300	4.9000	+1.449%	584,338	+0.408%
2019-06-11	4.8500	4.9300	4.7800	4.8300	-0.207%	898,634	+1.863%
2019-06-10	4.8700	4.9100	4.8300	4.8400	-0.616%	345,204	+1.653%
2019-06-07	4.8100	4.9100	4.8100	4.8700	+1.458%	446,633	+1.027%
2019-06-06	4.8600	4.8700	4.7800	4.8000	-1.031%	388,746	+2.500%
2019-06-05	4.8500	4.9000	4.8200	4.8500	0.000%	257,864	+1.443%
2019-06-04	4.7400	4.8700	4.7400	4.8500	+2.754%	292,419	+1.443%
2019-06-03	4.6400	4.7200	4.6300	4.7200	+1.944%	615,089	+4.237%
2019-05-31	4.6200	4.6550	4.5900	4.6300	-0.430%	216,631	+6.263%
2019-05-30	4.6800	4.7300	4.6300	4.6500	-0.641%	427,349	+5.806%
2019-05-29	4.7100	4.7100	4.6200	4.6800	-0.847%	432,781	+5.128%
2019-05-28	4.7600	4.7900	4.7100	4.7200	-0.840%	296,273	+4.237%
2019-05-24	4.8200	4.8200	4.7100	4.7600	-0.833%	231,493	+3.361%
2019-05-23	4.7900	4.8300	4.7400	4.8000	-0.208%	460,727	+2.500%
2019-05-22	4.8500	4.8600	4.7350	4.8100	-1.029%	409,980	+2.287%
2019-05-21	4.8700	4.9000	4.8300	4.8600	+0.206%	346,724	+1.235%
2019-05-20	4.8100	4.9000	4.8100	4.8500	-0.615%	407,295	+1.443%
2019-05-17	4.7400	4.9400	4.7400	4.8800	+0.412%	454,108	+0.820%
2019-05-16	4.8600	4.9500	4.8600	4.8600	+0.206%	1,363,527	+1.235%
2019-05-15	4.7700	4.8700	4.7200	4.8500	+0.832%	422,168	+1.443%
2019-05-14	4.8000	4.8800	4.7600	4.8100	+1.050%	348,251	+2.287%
2019-05-13	4.8400	4.8500	4.7100	4.7600	-3.055%	342,942	+3.361%
2019-05-10	4.8400	4.9350	4.8000	4.9100	+0.821%	1,045,688	+0.204%
2019-05-09	4.6900	5.0350	4.6800	4.8700	+4.731%	2,154,902	+1.027%
2019-05-08	4.6600	4.6800	4.6100	4.6500	-0.215%	456,517	+5.806%
2019-05-07	4.7100	4.7500	4.5900	4.6600	-1.688%	1,603,619	+5.579%
2019-05-06	4.7000	4.7500	4.6912	4.7400	-0.211%	496,730	+3.797%
2019-05-03	4.6900	4.7600	4.6500	4.7500	+2.371%	1,472,122	+3.579%
2019-05-02	4.6800	4.6828	4.5450	4.6400	-1.066%	1,212,621	+6.034%
2019-05-01	4.7000	4.7150	4.6700	4.6900	-0.213%	2,306,695	+4.904%
2019-04-30	4.7400	4.7900	4.6700	4.7000	-1.261%	2,413,251	+4.681%
2019-04-29	4.7500	4.8300	4.7300	4.7600	-0.626%	5,172,061	+3.361%
2019-04-26	4.6700	4.8200	4.6300	4.7900	+39.650%	22,625,185	+2.714%
2019-04-25	3.4300	3.4800	3.3900	3.4300	+0.587%	148,808	+43.440%
2019-04-24	3.4500	3.5300	3.4000	3.4100	-1.445%	163,575	+44.282%
2019-04-23	3.4000	3.5200	3.3700	3.4600	+2.671%	238,198	+42.197%
2019-04-22	3.4900	3.5800	3.3500	3.3700	-3.714%	227,050	+45.994%
2019-04-18	3.5200	3.5700	3.4300	3.5000	-0.850%	181,832	+40.571%
2019-04-17	3.7000	3.7100	3.4800	3.5300	-3.288%	172,146	+39.377%
2019-04-16	3.5200	3.7400	3.5200	3.6500	+1.389%	205,931	+34.795%
2019-04-15	3.8600	3.8600	3.5600	3.6000	-7.216%	259,608	+36.667%
2019-04-12	3.8100	3.9100	3.7800	3.8800	+1.571%	283,327	+26.804%
2019-04-11	3.8800	3.8910	3.8100	3.8200	-1.546%	394,993	+28.796%
2019-04-10	3.7900	3.9500	3.7900	3.8800	+1.837%	354,066	+26.804%
2019-04-09	3.8200	3.8800	3.7500	3.8100	-0.781%	318,699	+29.134%
2019-04-08	4.0000	4.0500	3.7000	3.8400	-2.290%	378,816	+28.125%
2019-04-05	3.5800	4.0736	3.5800	3.9300	+9.471%	661,838	+25.191%
2019-04-04	3.5800	3.6800	3.5500	3.5900	+0.279%	144,808	+37.047%
2019-04-03	3.6000	3.7100	3.5350	3.5800	-1.648%	224,075	+37.430%
2019-04-02	3.5800	3.6900	3.5600	3.6400	+2.535%	118,020	+35.165%
2019-04-01	3.6300	3.6900	3.5400	3.5500	-1.389%	290,475	+38.592%
2019-03-29	3.6100	3.7100	3.5500	3.6000	-0.552%	249,931	+36.667%
2019-03-28	3.6800	3.7600	3.6100	3.6200	-1.630%	120,725	+35.912%
2019-03-27	3.7100	3.7400	3.6300	3.6800	-1.340%	176,235	+33.696%
2019-03-26	3.7100	3.7500	3.6200	3.7300	+0.539%	180,506	+31.903%
2019-03-25	3.6700	3.7600	3.6100	3.7100	+1.090%	245,946	+32.615%
2019-03-22	3.8300	3.8900	3.6600	3.6700	-4.178%	246,540	+34.060%
2019-03-21	4.0200	4.0300	3.8050	3.8300	-4.963%	211,306	+28.460%
2019-03-20	3.9100	4.1000	3.8800	4.0300	+3.333%	327,757	+22.084%
2019-03-19	3.8200	3.9400	3.7600	3.9000	+2.362%	372,447	+26.154%
2019-03-18	3.6400	3.8400	3.6400	3.8100	+4.098%	275,724	+29.134%
2019-03-15	3.8100	3.8100	3.6600	3.6600	-3.684%	436,620	+34.426%
2019-03-14	3.7900	3.9200	3.7500	3.8000	-1.299%	248,841	+29.474%
2019-03-13	3.4300	3.8700	3.3000	3.8500	+4.905%	745,915	+27.792%
2019-03-12	3.7200	3.7600	3.4300	3.6700	-0.272%	1,065,189	+34.060%
2019-03-11	3.7400	3.7600	3.4800	3.6800	-1.604%	497,763	+33.696%
2019-03-08	3.7800	3.8000	3.6800	3.7400	-1.579%	231,140	+31.551%
2019-03-07	3.9100	3.9400	3.7600	3.8000	-2.813%	238,701	+29.474%
2019-03-06	4.0200	4.0200	3.8400	3.9100	-2.494%	306,149	+25.831%
2019-03-05	4.0000	4.0900	3.9600	4.0100	-0.249%	206,714	+22.693%
2019-03-04	4.0200	4.0900	3.8400	4.0200	-0.741%	238,843	+22.388%
2019-03-01	4.0800	4.1500	4.0400	4.0500	+0.746%	249,303	+21.481%
2019-02-28	4.0500	4.0800	3.9300	4.0200	-0.741%	339,465	+22.388%
2019-02-27	4.1000	4.1800	4.0100	4.0500	-1.460%	480,109	+21.481%
2019-02-26	4.1600	4.2129	4.0800	4.1100	-1.439%	379,398	+19.708%
2019-02-25	4.2900	4.3100	4.1500	4.1700	-2.342%	259,571	+17.986%
2019-02-22	4.3200	4.3400	4.2300	4.2700	-1.157%	194,851	+15.222%
2019-02-21	4.3800	4.4100	4.2700	4.3200	-1.595%	96,352	+13.889%
2019-02-20	4.4100	4.4500	4.3400	4.3900	-0.227%	251,357	+12.073%
2019-02-19	4.4000	4.5300	4.3600	4.4000	-0.452%	307,658	+11.818%
2019-02-15	4.3300	4.5000	4.3000	4.4200	+2.552%	353,271	+11.312%
2019-02-14	4.2100	4.3700	4.1900	4.3100	+2.133%	299,861	+14.153%
2019-02-13	4.3100	4.3300	4.1900	4.2200	-1.860%	343,062	+16.588%
2019-02-12	4.2800	4.3600	4.2600	4.3000	+0.939%	290,696	+14.419%
2019-02-11	4.2900	4.3600	4.1900	4.2600	-0.234%	363,750	+15.493%
2019-02-08	4.2800	4.3031	4.2000	4.2700	-0.466%	130,817	+15.222%
2019-02-07	4.3500	4.4600	4.2600	4.2900	-1.831%	229,065	+14.685%
2019-02-06	4.2400	4.3900	4.1400	4.3700	+3.066%	515,095	+12.586%
2019-02-05	4.3700	4.4400	4.2000	4.2400	-3.417%	478,654	+16.038%
2019-02-04	4.4700	4.4700	4.3400	4.3900	-1.126%	240,536	+12.073%
2019-02-01	4.4300	4.4700	4.3800	4.4400	+0.226%	212,702	+10.811%
2019-01-31	4.3000	4.5200	4.2850	4.4300	+2.309%	399,605	+11.061%
2019-01-30	4.1900	4.3700	4.1600	4.3300	+2.850%	423,284	+13.626%
2019-01-29	4.2100	4.3300	4.1700	4.2100	+0.238%	533,219	+16.865%
2019-01-28	4.2100	4.2400	4.1000	4.2000	-0.474%	315,740	+17.143%
2019-01-25	4.2100	4.3500	4.2064	4.2200	0.000%	671,805	+16.588%
2019-01-24	4.1500	4.2400	3.8200	4.2200	-0.939%	1,339,086	+16.588%
2019-01-23	4.3800	4.5100	4.1700	4.2600	-2.517%	419,076	+15.493%
2019-01-22	4.4200	4.5900	4.3400	4.3700	-1.131%	829,390	+12.586%
2019-01-18	4.2000	4.4700	3.9800	4.4200	+6.763%	4,977,221	+11.312%
2019-01-17	4.0900	4.2300	4.0600	4.1400	+0.976%	577,914	+18.841%
2019-01-16	4.2000	4.3800	4.0150	4.1000	-2.613%	1,242,879	+20.000%
2019-01-15	4.0000	4.2900	3.9950	4.2100	+4.726%	1,802,715	+16.865%
2019-01-14	4.3200	4.3200	3.9600	4.0200	-8.009%	1,543,834	+22.388%
2019-01-11	4.7400	4.9500	4.1100	4.3700	-26.555%	6,798,463	+12.586%
2019-01-10	6.0800	6.0900	5.9500	5.9500	-2.299%	349,893	-17.311%
2019-01-09	6.3200	6.4520	6.0800	6.0900	-3.639%	459,222	-19.212%
2019-01-08	6.5900	6.6600	6.2900	6.3200	-3.511%	1,039,263	-22.152%
2019-01-07	6.7300	6.7700	6.4200	6.5500	+0.769%	436,804	-24.885%
2019-01-04	6.2400	6.6384	6.1300	6.5000	+5.178%	701,298	-24.308%
2019-01-03	6.2200	6.4200	6.1600	6.1800	-0.803%	284,906	-20.388%
2019-01-02	6.0700	6.2400	5.9700	6.2300	+1.631%	569,064	-21.027%
2018-12-31	5.9700	6.1900	5.9000	6.1300	+3.898%	451,789	-19.739%
2018-12-28	5.8500	6.0500	5.7500	5.9000	+1.027%	286,273	-16.610%
2018-12-27	5.6000	5.8500	5.6000	5.8400	+2.817%	229,289	-15.753%
2018-12-26	5.5900	5.7000	5.4200	5.6800	+2.158%	315,012	-13.380%
2018-12-24	5.5500	5.7800	5.5500	5.5600	-1.593%	199,008	-11.511%
2018-12-21	5.6900	5.7750	5.5900	5.6500	-0.877%	697,225	-12.920%
2018-12-20	5.8200	5.8450	5.5600	5.7000	-1.893%	451,614	-13.684%
2018-12-19	5.8600	6.1800	5.7900	5.8100	+0.172%	443,377	-15.318%
2018-12-18	5.9700	6.0600	5.7319	5.8000	-2.848%	333,433	-15.172%
2018-12-17	6.1000	6.1000	5.8100	5.9700	-2.927%	499,607	-17.588%
2018-12-14	6.1800	6.3300	6.1100	6.1500	-0.646%	255,378	-20.000%
2018-12-13	6.3800	6.4120	6.1900	6.1900	-2.978%	222,447	-20.517%
2018-12-12	6.3500	6.5200	6.3500	6.3800	+1.109%	194,448	-22.884%
2018-12-11	6.3900	6.4400	6.3000	6.3100	-0.158%	199,115	-22.029%
2018-12-10	6.4300	6.4300	6.1900	6.3200	-1.558%	272,099	-22.152%
2018-12-07	6.4300	6.5400	6.3200	6.4200	+0.469%	251,581	-23.364%
2018-12-06	6.3400	6.4100	6.1900	6.3900	+0.314%	431,386	-23.005%
2018-12-04	6.5500	6.5700	6.3100	6.3700	-2.748%	351,538	-22.763%
2018-12-03	6.6100	6.6400	6.4900	6.5500	+0.769%	374,315	-24.885%
2018-11-30	6.6000	6.6500	6.4300	6.5000	-1.664%	410,886	-24.308%
2018-11-29	6.5600	6.6800	6.5200	6.6100	+0.152%	346,127	-25.567%
2018-11-28	6.4900	6.6200	6.4300	6.6000	+1.852%	338,987	-25.455%
2018-11-27	6.6000	6.6400	6.4300	6.4800	-1.818%	174,021	-24.074%
2018-11-26	6.6700	6.6800	6.4501	6.6000	-0.151%	262,176	-25.455%
2018-11-23	6.4600	6.6100	6.4600	6.6100	+2.006%	155,298	-25.567%
2018-11-21	6.4000	6.5900	6.3400	6.4800	+1.408%	252,257	-24.074%
2018-11-20	6.4300	6.4500	6.2200	6.3900	-1.541%	312,780	-23.005%
2018-11-19	6.5600	6.6700	6.4101	6.4900	-1.067%	207,659	-24.191%
2018-11-16	6.4400	6.7400	6.4300	6.5600	+1.079%	375,307	-25.000%
2018-11-15	6.3500	6.6300	6.3200	6.4900	+1.248%	201,972	-24.191%
2018-11-14	6.4700	6.5800	6.3700	6.4100	-0.311%	303,108	-23.245%
2018-11-13	6.4000	6.5700	6.2895	6.4300	+1.101%	226,355	-23.484%
2018-11-12	6.6500	6.6500	6.3000	6.3600	-4.648%	200,781	-22.642%
2018-11-09	6.8400	6.9400	6.5450	6.6700	-2.199%	442,574	-26.237%
2018-11-08	6.9800	7.1600	6.7900	6.8200	-2.152%	447,543	-27.859%
2018-11-07	6.7000	7.0800	6.6900	6.9700	+4.185%	931,669	-29.412%
2018-11-06	6.4300	6.8500	6.2880	6.6900	+4.206%	890,454	-26.457%
2018-11-05	6.4900	6.6100	6.1100	6.4200	+0.785%	490,516	-23.364%
2018-11-02	6.5000	6.9500	6.0800	6.3700	+0.632%	805,535	-22.763%
2018-11-01	5.9300	6.3500	5.8500	6.3300	+6.566%	311,645	-22.275%
2018-10-31	6.1400	6.1400	5.8550	5.9400	-2.941%	279,559	-17.172%
2018-10-30	5.9500	6.1300	5.7600	6.1200	+2.170%	377,293	-19.608%
2018-10-29	6.1500	6.2300	5.9300	5.9900	-0.498%	591,729	-17.863%
2018-10-26	5.8600	6.1500	5.6600	6.0200	+2.034%	427,957	-18.272%
2018-10-25	6.1200	6.2600	5.6800	5.9000	-3.595%	725,262	-16.610%
2018-10-24	6.3800	6.4800	6.1100	6.1200	-4.821%	669,547	-19.608%
2018-10-23	5.6300	6.5000	5.6300	6.4300	+6.106%	990,450	-23.484%
2018-10-22	5.3700	6.3500	5.0800	6.0600	+13.060%	1,874,355	-18.812%
2018-10-19	5.3800	5.5500	5.2700	5.3600	-0.741%	270,639	-8.209%
2018-10-18	5.4900	5.7300	5.3400	5.4000	-1.280%	521,957	-8.889%
2018-10-17	5.3800	5.6100	5.2900	5.4700	+1.296%	210,078	-10.055%
2018-10-16	5.3600	5.4400	5.2700	5.4000	+0.935%	184,430	-8.889%
2018-10-15	5.2500	5.4800	5.2150	5.3500	+1.326%	200,898	-8.037%
2018-10-12	5.5000	5.6500	5.2100	5.2800	-3.119%	193,160	-6.818%
2018-10-11	5.5200	5.6300	5.4200	5.4500	-2.154%	143,558	-9.725%
2018-10-10	5.6800	5.8000	5.5600	5.5700	-2.281%	226,154	-11.670%
2018-10-09	5.7400	5.8000	5.6100	5.7000	-1.042%	177,154	-13.684%
2018-10-08	5.7400	5.7800	5.6550	5.7600	-0.173%	117,831	-14.583%
2018-10-05	5.7700	5.8100	5.6000	5.7700	+0.348%	138,115	-14.731%
2018-10-04	5.7600	5.8000	5.6600	5.7500	-0.347%	146,492	-14.435%
2018-10-03	5.7000	5.8700	5.6010	5.7700	+1.228%	190,012	-14.731%
2018-10-02	5.7200	5.8400	5.6100	5.7000	-0.524%	245,202	-13.684%
2018-10-01	5.8300	5.9326	5.6400	5.7300	-1.884%	206,205	-14.136%
2018-09-28	5.7700	5.9000	5.5500	5.8400	+0.690%	235,967	-15.753%
2018-09-27	5.6300	5.8100	5.5600	5.8000	+2.655%	243,943	-15.172%
2018-09-26	5.6000	5.7200	5.4400	5.6500	+1.254%	273,690	-12.920%
2018-09-25	5.7500	5.8000	5.5800	5.5800	-2.277%	173,106	-11.828%
2018-09-24	5.9300	5.9500	5.6300	5.7100	-4.195%	348,556	-13.835%
2018-09-21	6.0700	6.2500	5.9500	5.9600	-2.135%	813,486	-17.450%
2018-09-20	5.9100	6.1600	5.7500	6.0900	+4.281%	801,213	-19.212%
2018-09-19	5.4700	5.9400	5.4700	5.8400	+7.156%	324,082	-15.753%
2018-09-18	5.3400	5.4900	5.2900	5.4500	+2.060%	136,107	-9.725%
2018-09-17	5.3200	5.3900	5.2600	5.3400	0.000%	195,379	-7.865%
2018-09-14	5.3600	5.4400	5.3250	5.3400	-0.559%	138,179	-7.865%
2018-09-13	5.3100	5.4200	5.2600	5.3700	+1.321%	222,973	-8.380%
2018-09-12	5.2600	5.3400	5.2100	5.3000	+0.569%	332,601	-7.170%
2018-09-11	5.1600	5.4100	5.1600	5.2700	+2.132%	349,854	-6.641%
2018-09-10	5.2300	5.2900	5.1000	5.1600	-1.527%	224,695	-4.651%
2018-09-07	5.2200	5.3300	5.2100	5.2400	-0.190%	116,689	-6.107%
2018-09-06	5.3000	5.3300	5.2100	5.2500	-1.130%	197,209	-6.286%
2018-09-05	5.3100	5.3850	5.2300	5.3100	-0.375%	143,063	-7.345%
2018-09-04	5.2700	5.3400	5.2000	5.3300	+0.566%	142,408	-7.692%
2018-08-31	5.3100	5.3800	5.2500	5.3000	0.000%	226,832	-7.170%
2018-08-30	5.2300	5.4190	5.2218	5.3000	+0.952%	252,230	-7.170%
2018-08-29	5.2800	5.3500	5.1500	5.2500	-0.380%	140,725	-6.286%
2018-08-28	5.1900	5.3300	5.1100	5.2700	+1.152%	130,167	-6.641%
2018-08-27	5.3500	5.4000	5.1700	5.2100	-2.068%	185,371	-5.566%
2018-08-24	5.1900	5.3700	5.1800	5.3200	+2.703%	177,694	-7.519%
2018-08-23	5.5200	5.5200	5.1300	5.1800	-3.358%	193,391	-5.019%
2018-08-22	5.2300	5.3900	5.1700	5.3600	+2.486%	280,996	-8.209%
2018-08-21	5.1200	5.2600	5.0200	5.2300	+2.348%	254,279	-5.927%
2018-08-20	5.1000	5.2300	5.0200	5.1100	+0.789%	154,513	-3.718%
2018-08-17	5.2400	5.2600	4.9525	5.0700	-3.429%	267,043	-2.959%
2018-08-16	5.0000	5.3100	4.9700	5.2500	+5.422%	424,734	-6.286%
2018-08-15	5.1100	5.1400	4.9100	4.9800	-3.113%	537,332	-1.205%
2018-08-14	5.1500	5.2000	5.0400	5.1400	0.000%	333,547	-4.280%
2018-08-13	5.1000	5.1550	5.0300	5.1400	+0.097%	251,030	-4.280%
2018-08-10	5.0400	5.1500	4.9575	5.1350	+1.282%	212,209	-4.187%
2018-08-09	5.0100	5.1321	4.9000	5.0700	+0.996%	249,793	-2.959%
2018-08-08	5.0000	5.1500	4.8501	5.0200	+0.400%	314,294	-1.992%
2018-08-07	4.8800	5.1000	4.8500	5.0000	+3.950%	479,401	-1.600%
2018-08-06	4.6300	4.8100	4.4770	4.8100	+4.113%	469,385	+2.287%
2018-08-03	4.3900	4.6300	4.0398	4.6200	+2.895%	939,037	+6.494%
2018-08-02	4.6100	4.6189	4.4200	4.4900	-2.179%	202,222	+9.577%
2018-08-01	4.5400	4.6000	4.4600	4.5900	+1.213%	182,877	+7.190%
2018-07-31	4.4600	4.6600	4.4600	4.5350	+2.140%	282,471	+8.490%
2018-07-30	4.3500	4.4500	4.2900	4.4400	+1.835%	166,376	+10.811%
2018-07-27	4.4100	4.4700	4.3400	4.3600	-1.134%	180,474	+12.844%
2018-07-26	4.4100	4.5100	4.3800	4.4100	-0.226%	115,348	+11.565%
2018-07-25	4.3900	4.4632	4.3200	4.4200	+0.683%	166,161	+11.312%
2018-07-24	4.4000	4.4700	4.3200	4.3900	+0.228%	109,811	+12.073%
2018-07-23	4.4800	4.4900	4.3300	4.3800	-2.232%	159,415	+12.329%
2018-07-20	4.5200	4.5600	4.4600	4.4800	-0.885%	99,260	+9.821%
2018-07-19	4.4300	4.6000	4.4300	4.5200	+1.802%	138,757	+8.850%
2018-07-18	4.4300	4.4700	4.3800	4.4400	+0.452%	107,073	+10.811%
2018-07-17	4.5000	4.5700	4.4000	4.4200	-1.559%	183,057	+11.312%
2018-07-16	4.4000	4.5700	4.2600	4.4900	+1.814%	374,462	+9.577%
2018-07-13	4.4800	4.5236	4.4000	4.4100	-1.563%	98,959	+11.565%
2018-07-12	4.4900	4.5500	4.4300	4.4800	+0.448%	147,252	+9.821%
2018-07-11	4.5500	4.6850	4.4500	4.4600	-2.407%	194,983	+10.314%
2018-07-10	4.4900	4.6000	4.3828	4.5700	+1.782%	301,502	+7.659%
2018-07-09	4.4900	4.5300	4.3710	4.4900	0.000%	190,605	+9.577%
2018-07-06	4.4000	4.5600	4.3800	4.4900	+1.814%	311,117	+9.577%
2018-07-05	4.2500	4.4100	4.1800	4.4100	+4.502%	307,198	+11.565%
2018-07-03	4.2500	4.3800	4.1900	4.2200	-0.472%	178,715	+16.588%
2018-07-02	4.2600	4.3300	4.2100	4.2400	-0.235%	125,975	+16.038%
2018-06-29	4.2300	4.3300	4.2000	4.2500	+1.190%	285,691	+15.765%
2018-06-28	4.1700	4.2600	4.0500	4.2000	-0.238%	276,275	+17.143%
2018-06-27	4.3500	4.4200	4.1500	4.2100	-4.100%	349,246	+16.865%
2018-06-26	4.4300	4.5000	4.3000	4.3900	-1.126%	275,238	+12.073%
2018-06-25	4.5900	4.6600	4.4200	4.4400	-3.688%	374,258	+10.811%
2018-06-22	4.5400	4.6600	4.4159	4.6100	+1.766%	1,360,224	+6.725%
2018-06-21	4.9500	4.9600	4.5000	4.5300	-8.300%	568,595	+8.609%
2018-06-20	4.8000	5.0900	4.7250	4.9400	+3.564%	448,836	-0.405%
2018-06-19	4.8700	4.8900	4.6600	4.7700	-2.454%	397,164	+3.145%
2018-06-18	4.9600	4.9600	4.7900	4.8900	-1.212%	274,912	+0.613%
2018-06-15	4.9200	4.9600	4.8600	4.9500	0.000%	428,386	-0.606%
2018-06-14	5.0600	5.1000	4.9150	4.9500	-2.174%	327,946	-0.606%
2018-06-13	5.1200	5.1900	5.0000	5.0600	-0.978%	264,174	-2.767%
2018-06-12	5.0400	5.1600	5.0300	5.1100	+1.188%	487,635	-3.718%
2018-06-11	5.0100	5.1600	4.9650	5.0500	+0.198%	310,839	-2.574%
2018-06-08	5.0400	5.1200	4.9800	5.0400	-0.395%	262,477	-2.381%
2018-06-07	5.0700	5.1100	4.9900	5.0600	+0.397%	161,280	-2.767%
2018-06-06	5.0700	5.1400	5.0000	5.0400	-0.982%	252,296	-2.381%
2018-06-05	4.9900	5.1600	4.9900	5.0900	+2.004%	212,322	-3.340%
2018-06-04	5.1200	5.1900	4.9600	4.9900	-2.348%	317,915	-1.403%
2018-06-01	5.2500	5.3200	5.0350	5.1100	+0.196%	303,068	-3.718%
2018-05-31	5.0900	5.1700	5.0500	5.1000	+0.394%	250,490	-3.529%
2018-05-30	5.2100	5.2600	5.0500	5.0800	-2.308%	284,144	-3.150%
2018-05-29	5.3600	5.3700	5.1800	5.2000	-3.166%	331,664	-5.385%
2018-05-25	5.4200	5.5600	5.3186	5.3700	-1.105%	174,733	-8.380%
2018-05-24	5.4700	5.4700	5.2900	5.4300	-0.549%	185,755	-9.392%
2018-05-23	5.3600	5.4800	5.3500	5.4600	+2.056%	174,794	-9.890%
2018-05-22	5.3200	5.4400	5.3100	5.3500	+0.187%	177,001	-8.037%
2018-05-21	5.4000	5.4500	5.2900	5.3400	0.000%	202,436	-7.865%
2018-05-18	5.5800	5.5900	5.2600	5.3400	-4.129%	378,545	-7.865%
2018-05-17	5.5100	5.6000	5.4853	5.5700	+0.542%	207,025	-11.670%
2018-05-16	5.4600	5.5900	5.4600	5.5400	+1.465%	260,980	-11.191%
2018-05-15	5.4100	5.4700	5.3100	5.4600	+0.924%	221,004	-9.890%
2018-05-14	5.4300	5.4900	5.3600	5.4100	+0.185%	202,756	-9.057%
2018-05-11	5.3800	5.5100	5.3100	5.4000	+0.746%	139,259	-8.889%
2018-05-10	5.3400	5.4600	5.3036	5.3600	+0.563%	166,707	-8.209%
2018-05-09	5.3800	5.5200	5.3000	5.3300	-0.374%	398,577	-7.692%
2018-05-08	5.2100	5.3900	5.2100	5.3500	+2.099%	338,405	-8.037%
2018-05-07	5.1300	5.3000	5.1300	5.2400	+3.353%	446,947	-6.107%
2018-05-04	4.8900	5.1600	4.6400	5.0700	+0.396%	676,645	-2.959%
2018-05-03	5.1400	5.1400	4.9500	5.0500	-1.751%	224,319	-2.574%
2018-05-02	5.0100	5.1900	5.0000	5.1400	+1.984%	243,989	-4.280%
2018-05-01	5.1200	5.1200	4.9700	5.0400	-2.136%	220,145	-2.381%
2018-04-30	5.0100	5.1700	4.9600	5.1500	+2.794%	275,137	-4.466%
2018-04-27	5.1600	5.2300	4.9900	5.0100	-3.282%	372,303	-1.796%
2018-04-26	5.0800	5.1800	4.9900	5.1800	+1.969%	733,093	-5.019%
2018-04-25	5.2000	5.2400	5.0300	5.0800	-2.119%	382,651	-3.150%
2018-04-24	5.1300	5.2400	5.0800	5.1900	+2.569%	481,174	-5.202%
2018-04-23	5.0800	5.1700	5.0200	5.0600	-0.394%	305,040	-2.767%
2018-04-20	4.9500	5.1200	4.8600	5.0800	+2.213%	345,502	-3.150%
2018-04-19	5.1700	5.1900	4.9200	4.9700	-4.607%	413,442	-1.006%
2018-04-18	5.1900	5.2900	5.1200	5.2100	+0.579%	249,639	-5.566%
2018-04-17	5.1400	5.2700	5.0600	5.1800	+0.778%	298,263	-5.019%
2018-04-16	5.1000	5.2000	5.0000	5.1400	+1.782%	267,676	-4.280%
2018-04-13	5.1300	5.1400	4.9100	5.0500	-1.559%	199,718	-2.574%
2018-04-12	4.9800	5.2300	4.8900	5.1300	+3.012%	286,747	-4.094%
2018-04-11	4.9400	5.0300	4.9100	4.9800	+0.606%	218,633	-1.205%
2018-04-10	4.9800	5.2400	4.9300	4.9500	0.000%	269,560	-0.606%
2018-04-09	4.9700	5.0000	4.8600	4.9500	+0.406%	293,004	-0.606%
2018-04-06	5.0500	5.1200	4.8600	4.9300	-3.143%	581,329	-0.203%
2018-04-05	4.9900	5.3965	4.9800	5.0900	+2.828%	1,247,235	-3.340%
2018-04-04	4.6000	5.0500	4.5800	4.9500	+6.681%	1,513,809	-0.606%
2018-04-03	4.4700	4.7300	4.4600	4.6400	+4.270%	511,593	+6.034%
2018-04-02	4.4100	4.5900	4.2600	4.4500	+0.907%	565,097	+10.562%
2018-03-29	4.4400	4.7000	4.3700	4.4100	-0.226%	793,246	+11.565%
2018-03-28	4.3800	4.6700	4.3101	4.4200	+1.609%	899,536	+11.312%
2018-03-27	4.1900	4.4499	4.0400	4.3500	+12.403%	1,876,198	+13.103%
2018-03-26	4.0100	4.1900	3.8300	3.8700	-2.025%	820,804	+27.132%
2018-03-23	4.1000	4.1600	3.9100	3.9500	-3.186%	602,219	+24.557%
2018-03-22	4.1600	4.2800	4.0600	4.0800	-2.625%	541,165	+20.588%
2018-03-21	3.9700	4.2500	3.9100	4.1900	+5.808%	1,750,114	+17.422%
2018-03-20	3.9600	4.0400	3.9200	3.9600	-0.252%	223,141	+24.242%
2018-03-19	4.0200	4.1200	3.8900	3.9700	-1.733%	329,307	+23.929%
2018-03-16	4.0100	4.1500	3.9500	4.0400	+0.248%	800,379	+21.782%
2018-03-15	3.8400	4.0400	3.6700	4.0300	+6.053%	789,639	+22.084%
2018-03-14	4.5400	4.5400	3.7800	3.8000	-14.221%	1,468,645	+29.474%
2018-03-13	4.4500	4.4700	4.3450	4.4300	+0.226%	304,281	+11.061%
2018-03-12	4.5700	4.5900	4.3200	4.4200	+3.756%	503,048	+11.312%
2018-03-09	4.2500	4.2700	4.1700	4.2600	+0.948%	141,078	+15.493%
2018-03-08	4.2500	4.2890	4.1900	4.2200	-0.236%	180,680	+16.588%
2018-03-07	4.1700	4.2400	4.1100	4.2300	+1.439%	244,602	+16.312%
2018-03-06	4.1400	4.2200	4.0500	4.1700	+0.482%	173,367	+17.986%
2018-03-05	4.0500	4.1800	4.0200	4.1500	+1.966%	171,739	+18.554%
2018-03-02	3.9000	4.1200	3.8500	4.0700	+4.359%	352,432	+20.885%
2018-03-01	3.8000	3.9600	3.7200	3.9000	+4.839%	405,320	+26.154%
2018-02-28	3.9800	3.9800	3.7150	3.7200	-5.823%	306,806	+32.258%
2018-02-27	4.0900	4.1200	3.9400	3.9500	-3.186%	184,418	+24.557%
2018-02-26	4.1100	4.1600	4.0000	4.0800	-0.244%	172,717	+20.588%
2018-02-23	4.0700	4.1300	3.9345	4.0900	+1.238%	257,383	+20.293%
2018-02-22	4.1200	4.1400	4.0000	4.0400	-1.222%	269,793	+21.782%
2018-02-21	4.1400	4.2000	4.0800	4.0900	-0.728%	162,577	+20.293%
2018-02-20	4.1800	4.2400	4.1000	4.1200	-1.435%	125,334	+19.417%
2018-02-16	4.3100	4.5913	4.1600	4.1800	-3.241%	215,714	+17.703%
2018-02-15	4.3000	4.3600	4.2000	4.3200	+1.408%	244,477	+13.889%
2018-02-14	4.1800	4.2700	4.1200	4.2600	+1.914%	319,373	+15.493%
2018-02-13	4.1200	4.2200	4.0100	4.1800	+1.703%	272,745	+17.703%
2018-02-12	4.1400	4.2500	4.0600	4.1100	+0.244%	327,425	+19.708%
2018-02-09	4.4300	4.4300	3.9100	4.1000	-6.178%	549,703	+20.000%
2018-02-08	4.4100	4.4600	4.3000	4.3700	-0.456%	301,895	+12.586%
2018-02-07	4.3900	4.4600	4.2000	4.3900	+0.228%	268,856	+12.073%
2018-02-06	4.3100	4.4300	4.2000	4.3800	+0.459%	365,304	+12.329%
2018-02-05	4.6200	4.6500	4.3300	4.3600	-5.423%	331,579	+12.844%
2018-02-02	4.6900	4.7400	4.5784	4.6100	-1.285%	233,082	+6.725%
2018-02-01	4.6000	4.7400	4.5301	4.6700	+0.864%	202,358	+5.353%
2018-01-31	4.8700	4.8792	4.6300	4.6300	-4.339%	266,906	+6.263%
2018-01-30	4.8700	4.8700	4.6900	4.8400	-1.224%	191,502	+1.653%
2018-01-29	4.8200	4.9100	4.7700	4.9000	+1.449%	179,666	+0.408%
2018-01-26	4.8300	4.8800	4.7600	4.8300	0.000%	219,236	+1.863%