Dark

RECN
RESOURCES CONNECTION INC
stock NASDAQ

Inactive

Apr 1, 2020

10.32USD-5.925%(-0.65)162,103

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-01	10.4600	10.8500	10.2150	10.3200	-5.925%	162,103	0.000%
2020-03-31	10.9400	11.2400	10.7100	10.9700	+0.920%	272,153	-5.925%
2020-03-30	10.4200	11.0700	10.2250	10.8700	+5.637%	290,837	-5.060%
2020-03-27	10.4100	10.6500	10.0450	10.2900	-4.634%	130,657	+0.292%
2020-03-26	9.7700	10.8600	9.7300	10.7900	+11.698%	198,334	-4.356%
2020-03-25	9.6700	10.0400	9.2450	9.6600	-0.103%	198,227	+6.832%
2020-03-24	9.6700	9.8000	9.1800	9.6700	+4.541%	234,671	+6.722%
2020-03-23	9.6300	9.7900	9.0150	9.2500	-2.836%	199,894	+11.568%
2020-03-20	9.3800	10.1000	9.1000	9.5200	+1.818%	271,256	+8.403%
2020-03-19	9.0100	10.3500	9.0100	9.3500	+3.659%	258,274	+10.374%
2020-03-18	9.9500	9.9700	8.6600	9.0200	-13.602%	167,097	+14.412%
2020-03-17	9.4700	10.4800	8.8350	10.4400	+12.258%	253,521	-1.149%
2020-03-16	9.8500	10.0100	9.2200	9.3000	-10.491%	214,821	+10.968%
2020-03-13	10.3900	10.5800	9.8000	10.3900	+3.693%	191,992	-0.674%
2020-03-12	10.8100	10.8320	9.9950	10.0200	-11.951%	235,578	+2.994%
2020-03-11	11.0800	11.5500	10.8800	11.3800	+0.441%	183,651	-9.315%
2020-03-10	11.3200	11.4000	10.8100	11.3300	+1.980%	139,769	-8.914%
2020-03-09	11.4500	11.6000	11.0600	11.1100	-8.182%	174,856	-7.111%
2020-03-06	11.6500	12.1400	11.3300	12.1000	+1.681%	157,294	-14.711%
2020-03-05	12.0900	12.1000	11.8250	11.9000	-4.032%	169,552	-13.277%
2020-03-04	12.1700	12.4100	11.9600	12.4000	+2.990%	108,065	-16.774%
2020-03-03	12.6500	12.7750	11.9500	12.0400	-5.122%	174,172	-14.286%
2020-03-02	12.5300	12.7200	12.4200	12.6900	+1.277%	128,360	-18.676%
2020-02-28	12.1600	12.6200	12.0300	12.5300	+0.967%	321,972	-17.638%
2020-02-27	12.5700	12.7900	12.3390	12.4100	-3.198%	182,446	-16.841%
2020-02-26	12.9800	13.0800	12.7500	12.8200	-0.927%	144,320	-19.501%
2020-02-25	13.5300	13.5300	12.8200	12.9400	-4.502%	235,568	-20.247%
2020-02-24	13.4600	13.7000	13.2500	13.5500	-1.526%	158,589	-23.838%
2020-02-21	13.8500	13.8800	13.6000	13.7600	-1.220%	55,527	-25.000%
2020-02-20	13.8300	13.9500	13.7300	13.9300	+0.578%	77,104	-25.915%
2020-02-19	14.2500	14.2900	13.8400	13.8500	-3.484%	105,453	-25.487%
2020-02-18	14.3400	14.4500	14.2900	14.3500	-0.070%	77,563	-28.084%
2020-02-14	14.5300	14.5900	14.2700	14.3600	-1.238%	87,246	-28.134%
2020-02-13	14.6400	14.7000	14.5100	14.5400	-0.751%	97,833	-29.023%
2020-02-12	14.7700	14.8900	14.5900	14.6500	-0.068%	140,631	-29.556%
2020-02-11	14.7000	14.8900	14.6300	14.6600	-0.204%	128,052	-29.604%
2020-02-10	14.9000	14.9600	14.6500	14.6900	-1.476%	111,737	-29.748%
2020-02-07	15.2000	15.4100	14.8400	14.9100	-2.230%	147,307	-30.785%
2020-02-06	15.6100	15.7100	15.1900	15.2500	-1.992%	145,063	-32.328%
2020-02-05	15.3900	15.6800	15.3350	15.5600	+1.766%	154,497	-33.676%
2020-02-04	15.4200	15.5000	15.2700	15.2900	+0.131%	147,979	-32.505%
2020-02-03	15.2200	15.4600	15.1500	15.2700	+0.296%	201,590	-32.417%
2020-01-31	15.5600	15.6600	15.1700	15.2250	-2.716%	205,309	-32.217%
2020-01-30	15.6200	15.6800	15.4795	15.6500	-0.382%	90,550	-34.058%
2020-01-29	15.6800	15.7600	15.6300	15.7100	+0.064%	136,133	-34.309%
2020-01-28	15.7700	15.8500	15.6260	15.7000	+0.255%	125,673	-34.268%
2020-01-27	15.7000	15.7900	15.1010	15.6600	-1.571%	152,324	-34.100%
2020-01-24	16.1800	16.2100	15.8700	15.9100	-1.364%	105,899	-35.135%
2020-01-23	16.0000	16.2200	15.9200	16.1300	+0.436%	204,012	-36.020%
2020-01-22	16.0100	16.1750	15.9800	16.0600	+1.038%	167,550	-35.741%
2020-01-21	16.2100	16.2100	15.8900	15.8950	-2.365%	188,994	-35.074%
2020-01-17	16.4100	16.4400	16.2500	16.2800	-0.459%	105,868	-36.609%
2020-01-16	16.1300	16.5400	16.1225	16.3550	+0.553%	183,989	-36.900%
2020-01-15	16.2200	16.3000	16.2050	16.2650	+0.092%	94,891	-36.551%
2020-01-14	16.2300	16.3700	16.2000	16.2500	-0.307%	126,678	-36.492%
2020-01-13	16.2100	16.3400	16.2100	16.3000	+0.648%	146,670	-36.687%
2020-01-10	16.2700	16.3400	16.1400	16.1950	-0.246%	195,394	-36.277%
2020-01-09	16.4500	16.7900	16.2100	16.2350	-1.606%	214,585	-36.434%
2020-01-08	16.4700	16.6000	16.3600	16.5000	0.000%	140,935	-37.455%
2020-01-07	16.6800	16.7735	16.3600	16.5000	-0.662%	196,032	-37.455%
2020-01-06	17.0300	17.1400	16.3500	16.6100	-4.540%	377,252	-37.869%
2020-01-03	16.6600	17.8200	16.1300	17.4000	+6.552%	821,485	-40.690%
2020-01-02	16.7800	16.7900	16.1000	16.3300	0.000%	384,699	-36.803%
2019-12-31	16.2800	16.4400	16.2600	16.3300	+0.184%	117,274	-36.803%
2019-12-30	16.3200	16.4000	16.1500	16.3000	0.000%	88,430	-36.687%
2019-12-27	16.4200	16.4300	16.2800	16.3000	-0.670%	106,392	-36.687%
2019-12-26	16.4900	16.5900	16.3900	16.4100	-0.425%	61,482	-37.112%
2019-12-24	16.5000	16.5600	16.3800	16.4800	-0.061%	81,272	-37.379%
2019-12-23	16.8500	16.8900	16.4600	16.4900	-2.368%	93,914	-37.417%
2019-12-20	16.9000	16.9200	16.5600	16.8900	+0.237%	481,061	-38.899%
2019-12-19	16.7700	16.8900	16.7100	16.8500	+0.238%	178,115	-38.754%
2019-12-18	16.6900	16.8900	16.4400	16.8100	+0.719%	149,616	-38.608%
2019-12-17	16.4000	16.7400	16.3400	16.6900	+1.830%	218,984	-38.167%
2019-12-16	16.0500	16.4500	16.0000	16.3900	+2.759%	231,972	-37.035%
2019-12-13	15.7300	15.9700	15.6300	15.9500	+1.399%	130,053	-35.298%
2019-12-12	15.6700	15.9200	15.5910	15.7300	+0.255%	133,166	-34.393%
2019-12-11	15.6500	15.7300	15.4600	15.6900	+0.384%	101,299	-34.226%
2019-12-10	15.7000	15.7900	15.5600	15.6300	-0.509%	82,142	-33.973%
2019-12-09	15.6700	15.7400	15.6400	15.7100	+0.159%	88,147	-34.309%
2019-12-06	15.6700	15.8900	15.6300	15.6850	+0.674%	113,478	-34.205%
2019-12-05	15.5200	15.7800	15.4700	15.5800	+0.387%	94,708	-33.761%
2019-12-04	15.5100	15.7500	15.4750	15.5200	+0.194%	88,612	-33.505%
2019-12-03	15.3600	15.5100	15.2800	15.4900	+0.194%	75,303	-33.376%
2019-12-02	15.4700	15.5100	15.3700	15.4600	+0.065%	86,759	-33.247%
2019-11-29	15.3800	15.5300	15.3800	15.4500	+0.065%	58,327	-33.204%
2019-11-27	15.4500	15.5500	15.3050	15.4400	+0.065%	58,103	-33.161%
2019-11-26	15.3300	15.5050	15.2300	15.4300	+0.554%	129,440	-33.117%
2019-11-25	14.9900	15.3900	14.9150	15.3450	+2.334%	111,941	-32.747%
2019-11-22	15.0400	15.1700	14.8800	14.9950	+0.435%	82,157	-31.177%
2019-11-21	15.0600	15.0600	14.8800	14.9300	-0.533%	73,798	-30.877%
2019-11-20	14.8900	15.1400	14.8900	15.0100	+0.200%	81,100	-31.246%
2019-11-19	15.0600	15.3200	14.9800	14.9800	-0.266%	94,542	-31.108%
2019-11-18	15.1000	15.1300	14.9100	15.0200	-0.596%	90,043	-31.292%
2019-11-15	15.0500	15.1400	14.9300	15.1100	+0.868%	89,852	-31.701%
2019-11-14	15.0800	15.1500	14.9200	14.9800	-0.333%	117,544	-31.108%
2019-11-13	14.9300	15.0800	14.8150	15.0300	+0.200%	103,453	-31.337%
2019-11-12	14.8900	15.1200	14.8800	15.0000	+0.874%	88,936	-31.200%
2019-11-11	14.6900	14.9000	14.6900	14.8700	+0.135%	97,537	-30.599%
2019-11-08	14.7400	15.0100	14.6315	14.8500	-0.269%	133,417	-30.505%
2019-11-07	14.8000	15.0400	14.8000	14.8900	+0.067%	143,736	-30.692%
2019-11-06	14.9000	14.9700	14.7800	14.8800	-0.866%	138,604	-30.645%
2019-11-05	14.9000	15.1800	14.8200	15.0100	+0.401%	120,584	-31.246%
2019-11-04	14.9500	15.0300	14.7400	14.9500	+0.673%	167,123	-30.970%
2019-11-01	14.6800	14.9000	14.6000	14.8500	+1.365%	115,367	-30.505%
2019-10-31	14.7900	14.8400	14.5200	14.6500	-1.014%	120,963	-29.556%
2019-10-30	14.7600	14.8600	14.6000	14.8000	+0.203%	144,872	-30.270%
2019-10-29	14.6300	14.8000	14.6200	14.7700	+1.026%	179,526	-30.129%
2019-10-28	14.6100	14.8050	14.6100	14.6200	+0.619%	151,413	-29.412%
2019-10-25	14.6000	14.6800	14.4600	14.5300	-0.548%	153,321	-28.975%
2019-10-24	14.6000	14.6400	14.3700	14.6100	+0.412%	172,969	-29.363%
2019-10-23	14.4600	14.6000	14.4550	14.5500	+0.902%	121,582	-29.072%
2019-10-22	14.5500	14.5900	14.2900	14.4200	-0.620%	166,249	-28.433%
2019-10-21	14.4900	14.6200	14.4300	14.5100	+0.974%	192,832	-28.877%
2019-10-18	13.9200	14.4600	13.8200	14.3700	+2.716%	374,534	-28.184%
2019-10-17	13.8500	14.0300	13.7400	13.9900	+1.524%	177,003	-26.233%
2019-10-16	13.8600	13.9550	13.7200	13.7800	-0.362%	181,224	-25.109%
2019-10-15	13.8000	13.9400	13.7800	13.8300	+0.509%	341,022	-25.380%
2019-10-14	13.8700	13.9800	13.6650	13.7600	-1.291%	179,223	-25.000%
2019-10-11	13.9600	14.1500	13.9300	13.9400	+1.198%	136,160	-25.968%
2019-10-10	13.7500	13.9300	13.7100	13.7750	+0.218%	193,608	-25.082%
2019-10-09	13.8000	13.9400	13.6200	13.7450	-0.794%	227,695	-24.918%
2019-10-08	13.9500	14.0700	13.7100	13.8550	-2.430%	325,184	-25.514%
2019-10-07	14.0300	14.2600	13.8500	14.2000	+0.495%	377,677	-27.324%
2019-10-04	15.0000	15.1600	13.9200	14.1300	-5.674%	487,016	-26.964%
2019-10-03	15.4600	15.7500	13.6200	14.9800	-9.976%	1,089,722	-31.108%
2019-10-02	16.7400	17.0300	16.5527	16.6400	-0.952%	291,919	-37.981%
2019-10-01	17.0700	17.2500	16.6200	16.8000	-1.118%	307,031	-38.571%
2019-09-30	17.1000	17.1500	16.9300	16.9900	-0.118%	154,308	-39.258%
2019-09-27	17.3200	17.3800	16.9700	17.0100	-1.162%	207,618	-39.330%
2019-09-26	17.5900	17.6200	17.1900	17.2100	-1.993%	138,776	-40.035%
2019-09-25	17.6100	17.8500	17.4300	17.5600	-0.397%	168,169	-41.230%
2019-09-24	17.7600	17.9000	17.4700	17.6300	-0.395%	279,147	-41.463%
2019-09-23	17.7100	17.9300	17.6400	17.7000	-0.113%	196,331	-41.695%
2019-09-20	17.7000	17.7800	17.4700	17.7200	+0.397%	402,333	-41.761%
2019-09-19	17.6000	17.8900	17.4400	17.6500	+0.398%	141,510	-41.530%
2019-09-18	17.4500	17.6700	17.2300	17.5800	+0.803%	268,418	-41.297%
2019-09-17	17.3100	17.4400	17.0900	17.4400	+0.403%	78,005	-40.826%
2019-09-16	17.0800	17.4700	16.9400	17.3700	+1.283%	81,833	-40.587%
2019-09-13	17.1700	17.3600	17.1000	17.1500	+0.292%	109,441	-39.825%
2019-09-12	16.8700	17.1600	16.7181	17.1000	+1.484%	142,066	-39.649%
2019-09-11	16.7700	17.0550	16.7200	16.8500	+0.537%	114,082	-38.754%
2019-09-10	16.7600	16.9500	16.4900	16.7600	-0.119%	93,071	-38.425%
2019-09-09	16.8300	16.9200	16.5850	16.7800	+0.239%	96,898	-38.498%
2019-09-06	16.9800	17.0200	16.7200	16.7400	-1.122%	74,586	-38.351%
2019-09-05	16.8500	17.1800	16.7200	16.9300	+1.560%	354,967	-39.043%
2019-09-04	16.4500	16.8800	16.4300	16.6700	+1.770%	142,062	-38.092%
2019-09-03	16.4600	16.6700	16.3400	16.3800	-1.027%	328,807	-36.996%
2019-08-30	16.5100	16.6800	16.4700	16.5500	+0.608%	93,942	-37.644%
2019-08-29	16.5200	16.6500	16.4300	16.4500	+0.305%	167,979	-37.264%
2019-08-28	16.3300	16.5500	16.2400	16.4000	+0.244%	83,772	-37.073%
2019-08-27	16.4800	16.6400	16.3000	16.3600	-0.608%	110,823	-36.919%
2019-08-26	16.3900	16.4700	16.3100	16.4600	+0.796%	90,059	-37.303%
2019-08-23	16.7700	16.8100	16.3000	16.3300	-2.624%	158,243	-36.803%
2019-08-22	16.9200	17.1000	16.7000	16.7700	-0.593%	90,250	-38.462%
2019-08-21	16.8300	17.0550	16.7650	16.8700	+0.417%	164,507	-38.826%
2019-08-20	16.9000	16.9000	16.7700	16.8000	-0.474%	79,719	-38.571%
2019-08-19	17.1600	17.2950	16.8500	16.8800	-0.589%	89,601	-38.863%
2019-08-16	16.7500	16.9900	16.5900	16.9800	+1.860%	104,267	-39.223%
2019-08-15	16.6900	16.8100	16.5900	16.6700	0.000%	64,725	-38.092%
2019-08-14	16.7200	16.8900	16.5900	16.6700	-1.478%	109,055	-38.092%
2019-08-13	16.8400	17.1700	16.7343	16.9200	+0.415%	116,223	-39.007%
2019-08-12	16.8100	16.9950	16.7800	16.8500	-0.059%	339,246	-38.754%
2019-08-09	17.1500	17.1900	16.8000	16.8600	-2.034%	120,589	-38.790%
2019-08-08	17.1400	17.4200	17.0600	17.2100	+0.467%	163,688	-40.035%
2019-08-07	16.7900	17.2500	16.6100	17.1300	+0.824%	81,348	-39.755%
2019-08-06	17.3200	17.5100	16.9700	16.9900	-1.849%	174,251	-39.258%
2019-08-05	17.5700	17.6900	17.0900	17.3100	-2.643%	182,379	-40.381%
2019-08-02	17.3800	17.8700	17.2200	17.7800	+2.243%	171,203	-41.957%
2019-08-01	17.6800	17.9100	17.3800	17.3900	-1.193%	134,380	-40.656%
2019-07-31	17.4500	17.9300	17.3500	17.6000	+0.629%	410,472	-41.364%
2019-07-30	17.0600	17.5900	16.9600	17.4900	+1.983%	153,564	-40.995%
2019-07-29	16.9800	17.1900	16.9400	17.1500	+0.882%	123,038	-39.825%
2019-07-26	16.8800	17.1000	16.8800	17.0000	+0.592%	179,176	-39.294%
2019-07-25	17.1100	17.2500	16.8042	16.9000	-2.199%	217,467	-38.935%
2019-07-24	16.7400	17.3000	16.7400	17.2800	+2.796%	243,142	-40.278%
2019-07-23	16.8500	17.0500	16.7300	16.8100	-0.297%	287,878	-38.608%
2019-07-22	16.6500	17.0600	16.4900	16.8600	+1.200%	317,095	-38.790%
2019-07-19	16.4300	16.7500	15.7700	16.6600	+0.422%	385,436	-38.055%
2019-07-18	16.3600	16.6273	16.3600	16.5900	+1.406%	74,783	-37.794%
2019-07-17	16.1700	16.5100	16.1700	16.3600	+1.175%	76,348	-36.919%
2019-07-16	16.0600	16.3000	16.0500	16.1700	+0.685%	87,392	-36.178%
2019-07-15	16.1300	16.1800	16.0000	16.0600	-0.434%	70,795	-35.741%
2019-07-12	16.0100	16.2300	16.0000	16.1300	+1.129%	91,287	-36.020%
2019-07-11	15.8200	15.9600	15.7400	15.9500	+1.141%	71,435	-35.298%
2019-07-10	15.8300	15.9550	15.7500	15.7700	+0.063%	86,089	-34.559%
2019-07-09	15.8000	15.8000	15.7000	15.7600	-0.756%	47,354	-34.518%
2019-07-08	15.9400	15.9700	15.8100	15.8800	-0.750%	53,642	-35.013%
2019-07-05	15.9900	16.0200	15.7700	16.0000	-0.249%	91,586	-35.500%
2019-07-03	15.8600	16.0700	15.2600	16.0400	+0.881%	115,659	-35.661%
2019-07-02	16.2200	16.2800	15.8400	15.9000	-2.454%	94,579	-35.094%
2019-07-01	16.1600	16.3900	16.1100	16.3000	+1.811%	180,837	-36.687%
2019-06-28	15.7100	16.1000	15.7100	16.0100	+1.910%	255,422	-35.540%
2019-06-27	15.6000	15.7400	15.6000	15.7100	+0.899%	124,813	-34.309%
2019-06-26	15.7300	15.7800	15.5200	15.5700	-1.268%	105,096	-33.719%
2019-06-25	15.7600	15.8900	15.6600	15.7700	0.000%	182,050	-34.559%
2019-06-24	16.3200	16.4000	15.7400	15.7700	-3.429%	98,741	-34.559%
2019-06-21	16.4400	16.6700	16.1100	16.3300	-1.030%	538,288	-36.803%
2019-06-20	16.3600	16.5100	16.2100	16.5000	+1.852%	81,213	-37.455%
2019-06-19	16.1200	16.2400	15.9902	16.2000	+0.434%	67,224	-36.296%
2019-06-18	16.0400	16.2300	16.0400	16.1300	+0.750%	55,359	-36.020%
2019-06-17	16.1300	16.1750	15.9900	16.0100	-0.559%	46,092	-35.540%
2019-06-14	16.0000	16.2900	15.9900	16.1000	+0.625%	62,711	-35.901%
2019-06-13	15.8400	16.0000	15.7350	16.0000	+1.330%	45,657	-35.500%
2019-06-12	15.8500	15.8600	15.6000	15.7900	-0.379%	73,795	-34.642%
2019-06-11	15.8800	16.0000	15.7600	15.8500	-0.063%	55,923	-34.890%
2019-06-10	15.7300	15.9800	15.7300	15.8600	+1.148%	88,518	-34.931%
2019-06-07	15.5900	15.8200	15.5700	15.6800	+0.966%	49,366	-34.184%
2019-06-06	15.5900	15.8450	15.4600	15.5300	-0.257%	62,197	-33.548%
2019-06-05	15.7500	15.8000	15.5300	15.5700	-1.017%	57,428	-33.719%
2019-06-04	15.4800	15.7300	15.3550	15.7300	+2.476%	61,813	-34.393%
2019-06-03	15.3800	15.5700	15.2900	15.3500	0.000%	105,701	-32.769%
2019-05-31	15.5200	15.6900	15.3500	15.3500	-2.105%	100,569	-32.769%
2019-05-30	15.6800	15.8500	15.5600	15.6800	+0.320%	57,594	-34.184%
2019-05-29	15.6300	15.6700	15.4300	15.6300	-0.446%	199,579	-33.973%
2019-05-28	15.5000	15.8550	15.5000	15.7000	+0.900%	114,479	-34.268%
2019-05-24	15.8200	15.8300	15.5500	15.5600	-1.144%	55,626	-33.676%
2019-05-23	15.9700	15.9700	15.6200	15.7400	-2.054%	91,518	-34.435%
2019-05-22	15.9400	16.1400	15.9100	16.0700	+0.752%	71,143	-35.781%
2019-05-21	15.9600	16.0950	15.8800	15.9500	+0.063%	87,513	-35.298%
2019-05-20	15.8100	15.9700	15.7650	15.9400	+0.252%	49,570	-35.257%
2019-05-17	15.8700	16.1150	15.8700	15.9000	-0.438%	76,692	-35.094%
2019-05-16	15.9000	16.1250	15.9000	15.9700	+0.630%	61,751	-35.379%
2019-05-15	15.7100	15.9900	15.6350	15.8700	-0.189%	52,146	-34.972%
2019-05-14	15.7900	16.0050	15.7700	15.9000	+0.697%	49,061	-35.094%
2019-05-13	15.9300	15.9500	15.7700	15.7900	-2.169%	68,228	-34.642%
2019-05-10	16.1300	16.2400	15.9000	16.1400	-0.432%	98,719	-36.059%
2019-05-09	16.0200	16.3700	15.8850	16.2100	+0.871%	118,569	-36.336%
2019-05-08	16.2200	16.3200	15.9745	16.0700	-1.108%	78,886	-35.781%
2019-05-07	16.3600	16.5700	16.0600	16.2500	-1.276%	148,561	-36.492%
2019-05-06	16.4500	16.5500	16.3400	16.4600	-1.319%	154,725	-37.303%
2019-05-03	16.2000	16.7000	16.2000	16.6800	+3.090%	144,967	-38.129%
2019-05-02	15.9700	16.1800	15.9300	16.1800	+1.252%	115,882	-36.218%
2019-05-01	16.1000	16.1400	15.9700	15.9800	-0.498%	261,956	-35.419%
2019-04-30	16.1100	16.1700	16.0100	16.0600	-0.496%	223,746	-35.741%
2019-04-29	16.1000	16.2700	16.0600	16.1400	+0.248%	138,442	-36.059%
2019-04-26	15.9700	16.1200	15.9700	16.1000	+0.814%	88,333	-35.901%
2019-04-25	16.0600	16.1800	15.9600	15.9700	-0.869%	138,961	-35.379%
2019-04-24	15.9400	16.4099	15.8800	16.1100	+0.625%	177,235	-35.940%
2019-04-23	15.8700	16.1600	15.8700	16.0100	+0.692%	147,279	-35.540%
2019-04-22	15.8500	16.0300	15.5800	15.9000	-0.126%	163,510	-35.094%
2019-04-18	16.0400	16.0600	15.8900	15.9200	-0.933%	185,023	-35.176%
2019-04-17	16.0000	16.1300	15.9400	16.0700	+0.438%	112,514	-35.781%
2019-04-16	15.9100	16.0799	15.9001	16.0000	+0.629%	160,867	-35.500%
2019-04-15	16.1000	16.1000	15.7800	15.9000	-0.935%	232,682	-35.094%
2019-04-12	16.0200	16.1499	15.9800	16.0500	+0.817%	133,709	-35.701%
2019-04-11	15.7000	16.1000	15.6101	15.9200	+1.337%	261,222	-35.176%
2019-04-10	15.5100	15.8200	15.5100	15.7100	+1.420%	253,494	-34.309%
2019-04-09	15.7400	15.7400	15.4677	15.4900	-1.526%	333,734	-33.376%
2019-04-08	14.8800	15.8000	14.7500	15.7300	+4.937%	306,897	-34.393%
2019-04-05	14.7000	15.4600	14.7000	14.9900	+1.903%	535,570	-31.154%
2019-04-04	15.5500	15.5500	14.5101	14.7100	-15.216%	1,391,614	-29.844%
2019-04-03	16.8000	17.4300	16.8000	17.3500	+4.142%	622,831	-40.519%
2019-04-02	16.5800	16.7200	16.4200	16.6600	+0.604%	178,539	-38.055%
2019-04-01	16.6400	16.7800	16.1713	16.5600	+0.121%	130,023	-37.681%
2019-03-29	16.7000	16.7800	16.2800	16.5400	-0.720%	292,075	-37.606%
2019-03-28	16.5800	16.7100	16.4400	16.6600	+0.543%	88,138	-38.055%
2019-03-27	16.6000	16.7041	16.3600	16.5700	-0.241%	97,947	-37.719%
2019-03-26	16.5200	16.7700	16.5100	16.6100	+0.667%	179,428	-37.869%
2019-03-25	16.3100	16.6200	16.1700	16.5000	+1.041%	88,221	-37.455%
2019-03-22	16.9300	16.9900	16.3300	16.3300	-3.828%	119,923	-36.803%
2019-03-21	16.9300	17.2000	16.9300	16.9800	0.000%	239,088	-39.223%
2019-03-20	17.2500	17.3000	16.9800	16.9800	-1.565%	247,117	-39.223%
2019-03-19	17.1500	17.3900	17.1200	17.2500	+0.701%	89,864	-40.174%
2019-03-18	17.0800	17.2600	17.0000	17.1300	+0.058%	170,168	-39.755%
2019-03-15	16.8600	17.2000	16.8600	17.1200	0.000%	378,930	-39.720%
2019-03-14	17.0500	17.1400	16.9017	17.1200	+0.469%	88,828	-39.720%
2019-03-13	17.1000	17.2400	16.8700	17.0400	0.000%	89,365	-39.437%
2019-03-12	17.2800	17.3188	16.9700	17.0400	-1.332%	106,693	-39.437%
2019-03-11	17.0400	17.3050	16.9510	17.2700	+1.409%	90,190	-40.243%
2019-03-08	17.0000	17.0500	16.7700	17.0300	-0.234%	94,037	-39.401%
2019-03-07	17.4000	17.4332	16.8800	17.0700	-1.671%	154,418	-39.543%
2019-03-06	17.4400	17.8400	17.2000	17.3600	-0.459%	731,254	-40.553%
2019-03-05	17.4400	17.4700	17.2800	17.4400	+0.115%	85,770	-40.826%
2019-03-04	17.4300	17.5000	17.3400	17.4200	-0.115%	139,094	-40.758%
2019-03-01	17.4200	17.5000	17.3100	17.4400	+0.403%	99,910	-40.826%
2019-02-28	17.1900	17.4500	17.1200	17.3700	+0.930%	142,412	-40.587%
2019-02-27	17.2000	17.3200	17.0600	17.2100	-0.232%	73,581	-40.035%
2019-02-26	17.3000	17.4000	17.1900	17.2500	-0.347%	119,495	-40.174%
2019-02-25	17.6100	17.6700	17.2900	17.3100	-1.368%	73,113	-40.381%
2019-02-22	17.5100	17.5600	17.3162	17.5500	+0.515%	141,782	-41.197%
2019-02-21	17.4800	17.4900	17.1700	17.4600	-0.057%	95,698	-40.893%
2019-02-20	17.4700	17.5900	17.3800	17.4700	-0.057%	318,384	-40.927%
2019-02-19	17.4100	17.5900	17.2800	17.4800	+0.057%	279,956	-40.961%
2019-02-15	17.1200	17.5400	17.0500	17.4700	+2.644%	194,370	-40.927%
2019-02-14	17.0000	17.2100	16.9600	17.0200	-0.176%	299,170	-39.365%
2019-02-13	16.8600	17.1700	16.8550	17.0500	+1.307%	113,893	-39.472%
2019-02-12	16.8000	16.9300	16.7600	16.8300	+0.059%	90,895	-38.681%
2019-02-11	16.8600	16.9889	16.7500	16.8200	-0.296%	86,307	-38.644%
2019-02-08	16.6000	16.8800	16.6000	16.8700	+1.200%	108,746	-38.826%
2019-02-07	16.5600	16.7600	16.5300	16.6700	-0.180%	125,542	-38.092%
2019-02-06	16.6100	16.7800	16.6100	16.7000	+0.481%	147,410	-38.204%
2019-02-05	16.6000	16.7700	16.5200	16.6200	0.000%	103,489	-37.906%
2019-02-04	16.6500	16.7499	16.5900	16.6200	-0.180%	124,018	-37.906%
2019-02-01	16.7000	16.8700	16.5700	16.6500	-0.359%	154,424	-38.018%
2019-01-31	16.4900	16.7100	16.4500	16.7100	+1.028%	295,392	-38.241%
2019-01-30	16.5400	16.6500	16.4000	16.5400	+0.303%	183,602	-37.606%
2019-01-29	16.5100	16.6300	16.3900	16.4900	-0.242%	299,075	-37.417%
2019-01-28	16.5400	16.6950	16.4300	16.5300	-0.121%	181,788	-37.568%
2019-01-25	16.8400	16.8400	16.4600	16.5500	-0.181%	195,165	-37.644%
2019-01-24	16.6200	16.7400	16.5200	16.5800	-0.060%	488,075	-37.756%
2019-01-23	16.4700	16.6500	16.3700	16.5900	+0.790%	169,549	-37.794%
2019-01-22	16.3700	16.6050	15.5300	16.4600	+0.122%	183,916	-37.303%
2019-01-18	16.5700	16.7000	16.4000	16.4400	-0.544%	174,644	-37.226%
2019-01-17	16.3500	16.6100	16.1800	16.5300	+0.731%	189,300	-37.568%
2019-01-16	16.2300	16.4100	16.2200	16.4100	+1.171%	162,890	-37.112%
2019-01-15	15.8500	16.2800	15.8000	16.2200	+2.399%	146,334	-36.375%
2019-01-14	16.1800	16.2900	15.8200	15.8400	-2.101%	112,677	-34.848%
2019-01-11	16.2400	16.4100	16.0600	16.1800	-0.492%	155,283	-36.218%
2019-01-10	16.1500	16.3700	16.1500	16.2600	-0.245%	221,466	-36.531%
2019-01-09	16.0200	16.4400	16.0000	16.3000	+1.748%	419,574	-36.687%
2019-01-08	16.0600	16.4500	15.8400	16.0200	+0.691%	406,765	-35.581%
2019-01-07	15.8600	16.0600	15.5000	15.9100	+1.016%	311,246	-35.135%
2019-01-04	15.1500	16.7300	15.1400	15.7500	+15.809%	862,410	-34.476%
2019-01-03	13.8100	13.8800	13.5200	13.6000	-2.369%	171,391	-24.118%
2019-01-02	13.8700	14.1700	13.3600	13.9300	-1.901%	158,678	-25.915%
2018-12-31	14.0700	14.2000	13.9100	14.2000	+1.212%	79,975	-27.324%
2018-12-28	14.0800	14.2300	13.5977	14.0300	-0.355%	117,588	-26.443%
2018-12-27	13.7500	14.0900	13.5220	14.0800	+0.787%	102,153	-26.705%
2018-12-26	13.5900	14.0000	13.3849	13.9700	+2.872%	79,316	-26.127%
2018-12-24	13.5700	13.7800	12.7200	13.5800	-1.949%	56,642	-24.006%
2018-12-21	14.3300	14.8000	13.7500	13.8500	-3.282%	445,560	-25.487%
2018-12-20	14.4500	14.7500	14.0800	14.3200	-0.968%	93,431	-27.933%
2018-12-19	14.6800	15.0500	14.3200	14.4600	-1.633%	124,994	-28.631%
2018-12-18	14.7600	15.0100	14.6000	14.7000	+0.341%	110,839	-29.796%
2018-12-17	14.8400	14.9000	14.5600	14.6500	-1.347%	163,047	-29.556%
2018-12-14	15.0000	15.3875	14.7500	14.8500	-1.656%	200,584	-30.505%
2018-12-13	15.5300	15.9300	15.0300	15.1000	-2.894%	113,521	-31.656%
2018-12-12	15.4300	15.7400	15.3200	15.5500	+1.634%	83,602	-33.633%
2018-12-11	15.2600	15.6200	15.1100	15.3000	+0.923%	117,483	-32.549%
2018-12-10	15.3900	15.3900	14.9400	15.1600	-1.430%	290,764	-31.926%
2018-12-07	15.4800	15.7600	15.2700	15.3800	-1.157%	125,014	-32.900%
2018-12-06	15.4300	16.6110	15.2606	15.5600	-1.081%	134,091	-33.676%
2018-12-04	16.6000	16.7800	15.6900	15.7300	-5.526%	116,980	-34.393%
2018-12-03	16.9200	17.1027	16.3500	16.6500	-1.128%	181,697	-38.018%
2018-11-30	16.5500	16.8900	16.5300	16.8400	+1.568%	152,437	-38.717%
2018-11-29	16.4300	16.6800	16.2500	16.5800	+0.302%	212,465	-37.756%
2018-11-28	16.1300	16.6050	16.0500	16.5300	+2.543%	309,810	-37.568%
2018-11-27	16.0500	16.1800	15.9800	16.1200	+0.436%	64,831	-35.980%
2018-11-26	16.2100	16.3100	16.0000	16.0500	-0.187%	79,564	-35.701%
2018-11-23	16.1100	16.2200	16.0500	16.0800	-1.350%	43,058	-35.821%
2018-11-21	16.3500	16.5200	16.2800	16.3000	-0.367%	68,571	-36.687%
2018-11-20	16.4400	16.5800	16.2100	16.3600	-1.267%	133,058	-36.919%
2018-11-19	16.5700	16.8600	16.4700	16.5700	-0.060%	79,901	-37.719%
2018-11-16	16.4600	16.7300	16.2900	16.5800	+0.060%	116,182	-37.756%
2018-11-15	16.2500	16.6300	16.2500	16.5700	+1.532%	86,324	-37.719%
2018-11-14	16.4700	16.6200	16.2800	16.3200	-0.488%	70,315	-36.765%
2018-11-13	16.5200	16.6800	16.3700	16.4000	-0.726%	74,854	-37.073%
2018-11-12	16.5900	16.6400	16.4000	16.5200	-0.542%	66,218	-37.530%
2018-11-09	16.7000	16.7400	16.4800	16.6100	-0.658%	106,067	-37.869%
2018-11-08	16.7100	16.7300	16.5000	16.7200	0.000%	77,134	-38.278%
2018-11-07	16.5700	16.7500	16.5300	16.7200	+0.844%	90,120	-38.278%
2018-11-06	16.4700	16.6400	16.4300	16.5800	+0.424%	178,796	-37.756%
2018-11-05	16.4200	16.5639	16.2700	16.5100	+0.487%	216,262	-37.492%
2018-11-02	16.6400	16.7500	16.3500	16.4300	-1.024%	153,316	-37.188%
2018-11-01	16.3600	16.6800	16.3600	16.6000	+1.716%	110,332	-37.831%
2018-10-31	16.3400	16.4700	16.2250	16.3200	+0.741%	239,563	-36.765%
2018-10-30	16.4400	16.6400	16.0700	16.2000	-1.460%	306,367	-36.296%
2018-10-29	16.5100	16.6400	16.3300	16.4400	+0.183%	160,197	-37.226%
2018-10-26	16.0200	16.5000	15.9000	16.4100	+1.610%	158,748	-37.112%
2018-10-25	16.0000	16.4700	15.7700	16.1500	+1.317%	254,283	-36.099%
2018-10-24	16.5900	16.6600	15.9200	15.9400	-4.149%	289,931	-35.257%
2018-10-23	16.7000	16.7000	16.2700	16.6300	-1.306%	202,149	-37.943%
2018-10-22	16.6600	17.0100	16.6300	16.8500	+1.628%	120,364	-38.754%
2018-10-19	16.9500	16.9500	15.8900	16.5800	-2.413%	182,494	-37.756%
2018-10-18	17.4400	17.5400	16.8200	16.9900	-2.524%	159,347	-39.258%
2018-10-17	17.4000	17.6100	17.3800	17.4300	+0.172%	215,342	-40.792%
2018-10-16	17.1600	17.4300	16.9200	17.4000	+2.776%	154,796	-40.690%
2018-10-15	16.9500	17.1200	16.8000	16.9300	-0.177%	145,438	-39.043%
2018-10-12	17.3000	17.6136	16.7600	16.9600	-1.108%	218,996	-39.151%
2018-10-11	17.7800	18.1600	17.1400	17.1500	-3.380%	162,865	-39.825%