Dark

SGYP
Synergy Pharmaceuticals Inc
stock NASDAQ

Inactive

Mar 7, 2019

0.0300USD-52.000%(-0.0325)51,182,897

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
2019-03-07	0.0644	0.0650	0.030000	0.0300	-52.000%	51,182,897	0.000%
2019-03-06	0.0625	0.0650	0.060000	0.0625	+5.042%	15,519,530	-52.000%
2019-03-05	0.0630	0.0640	0.055200	0.0595	-5.705%	17,665,253	-49.580%
2019-03-04	0.0663	0.0684	0.060000	0.0631	-13.085%	38,614,189	-52.456%
2019-03-01	0.0840	0.0840	0.065000	0.0726	-9.476%	46,287,377	-58.678%
2019-02-28	0.0833	0.0990	0.075000	0.0802	+15.396%	85,280,210	-62.594%
2019-02-27	0.0870	0.0980	0.066100	0.0695	-65.406%	117,212,354	-56.835%
2019-02-26	0.2414	0.2550	0.165000	0.2009	-16.327%	35,554,301	-85.067%
2019-02-25	0.2400	0.2600	0.225500	0.2401	-17.207%	9,431,545	-87.505%
2019-02-22	0.3000	0.3050	0.278800	0.2900	-2.357%	5,284,557	-89.655%
2019-02-21	0.3000	0.3100	0.280000	0.2970	-1.000%	2,401,541	-89.899%
2019-02-20	0.3191	0.3250	0.290000	0.3000	-4.762%	3,688,466	-90.000%
2019-02-19	0.3123	0.3200	0.296500	0.3150	+1.515%	2,905,712	-90.476%
2019-02-15	0.2876	0.3200	0.275400	0.3103	+9.647%	3,870,375	-90.332%
2019-02-14	0.2800	0.2895	0.275500	0.2830	-0.910%	3,074,775	-89.399%
2019-02-13	0.2800	0.2900	0.275100	0.2856	+0.847%	2,286,252	-89.496%
2019-02-12	0.2800	0.2945	0.275000	0.2832	-1.496%	2,758,099	-89.407%
2019-02-11	0.2950	0.3000	0.270500	0.2875	-3.035%	4,173,198	-89.565%
2019-02-08	0.3005	0.3074	0.290000	0.2965	-7.053%	2,648,598	-89.882%
2019-02-07	0.3033	0.3200	0.280000	0.3190	+1.917%	6,543,626	-90.596%
2019-02-06	0.3130	0.3240	0.300000	0.3130	-3.395%	3,757,530	-90.415%
2019-02-05	0.2860	0.3500	0.286000	0.3240	+18.681%	10,523,902	-90.741%
2019-02-04	0.3259	0.3300	0.272000	0.2730	-15.584%	8,916,006	-89.011%
2019-02-01	0.3250	0.3482	0.310000	0.3234	+0.936%	4,992,372	-90.724%
2019-01-31	0.3337	0.3450	0.310000	0.3204	+2.332%	6,069,613	-90.637%
2019-01-30	0.4050	0.4092	0.286000	0.3131	-22.327%	20,050,161	-90.418%
2019-01-29	0.4322	0.4322	0.386000	0.4031	-7.312%	7,270,899	-92.558%
2019-01-28	0.4300	0.4500	0.405000	0.4349	+4.947%	9,902,150	-93.102%
2019-01-25	0.4100	0.4500	0.401800	0.4144	+9.168%	15,835,090	-92.761%
2019-01-24	0.3404	0.4750	0.340000	0.3796	+15.065%	35,727,284	-92.097%
2019-01-23	0.3013	0.3420	0.285000	0.3299	+10.003%	10,384,130	-90.906%
2019-01-22	0.2800	0.3050	0.262700	0.2999	+7.530%	9,939,727	-89.997%
2019-01-18	0.2795	0.3000	0.260000	0.2789	-2.209%	7,416,382	-89.243%
2019-01-17	0.2300	0.2950	0.230000	0.2852	+19.181%	14,832,192	-89.481%
2019-01-16	0.2293	0.2410	0.215000	0.2393	+1.184%	5,836,335	-87.463%
2019-01-15	0.2200	0.2450	0.215000	0.2365	+16.617%	11,381,800	-87.315%
2019-01-14	0.2100	0.2178	0.193800	0.2028	+3.101%	6,909,812	-85.207%
2019-01-11	0.2300	0.2300	0.195000	0.1967	-14.478%	8,084,074	-84.748%
2019-01-10	0.2280	0.2351	0.215000	0.2300	+0.656%	5,501,476	-86.957%
2019-01-09	0.2446	0.2446	0.212800	0.2285	-6.276%	7,646,830	-86.871%
2019-01-08	0.2550	0.2600	0.236000	0.2438	-1.694%	12,894,916	-87.695%
2019-01-07	0.2943	0.3000	0.235000	0.2480	-17.333%	27,191,702	-87.903%
2019-01-04	0.3135	0.3180	0.259700	0.3000	+7.258%	22,076,131	-90.000%
2019-01-03	0.2718	0.3500	0.234000	0.2797	+27.136%	54,917,490	-89.274%
2019-01-02	0.1090	0.2850	0.106000	0.2200	+93.152%	70,695,576	-86.364%
2018-12-31	0.1030	0.1150	0.100000	0.1139	+1.970%	13,782,107	-73.661%
2018-12-28	0.0844	0.1177	0.080000	0.1117	+34.903%	11,290,617	-73.142%
2018-12-27	0.0876	0.0880	0.079800	0.0828	-5.695%	6,030,160	-63.768%
2018-12-26	0.0798	0.0990	0.073000	0.0878	+25.071%	22,547,794	-65.831%
2018-12-24	0.0773	0.0780	0.070000	0.0702	-11.252%	6,987,737	-57.265%
2018-12-21	0.0819	0.0940	0.077000	0.0791	-2.945%	11,786,653	-62.073%
2018-12-20	0.0800	0.0838	0.075000	0.0815	-5.889%	15,533,763	-63.190%
2018-12-19	0.0950	0.1000	0.080000	0.0866	-18.147%	29,936,685	-65.358%
2018-12-18	0.1148	0.1280	0.098800	0.1058	-12.634%	22,163,419	-71.645%
2018-12-17	0.0900	0.1390	0.089300	0.1211	+51.375%	57,008,982	-75.227%
2018-12-14	0.1100	0.1190	0.076500	0.0800	-38.556%	47,440,218	-62.500%
2018-12-13	0.1300	0.1510	0.125000	0.1302	-18.625%	20,220,912	-76.959%
2018-12-12	0.1440	0.1690	0.090000	0.1600	-52.802%	95,597,254	-81.250%
2018-12-11	0.3500	0.3687	0.330000	0.3390	-4.048%	3,451,968	-91.150%
2018-12-10	0.3642	0.3670	0.330000	0.3533	-2.052%	3,103,541	-91.509%
2018-12-07	0.3672	0.3843	0.360000	0.3607	-5.079%	3,257,247	-91.683%
2018-12-06	0.3700	0.3884	0.356127	0.3800	+2.703%	2,239,072	-92.105%
2018-12-04	0.4000	0.4150	0.370000	0.3700	-9.403%	3,865,078	-91.892%
2018-12-03	0.3853	0.4130	0.384800	0.4084	+5.694%	2,430,709	-92.654%
2018-11-30	0.3891	0.3950	0.374700	0.3864	-0.103%	1,498,525	-92.236%
2018-11-29	0.3870	0.4060	0.373000	0.3868	-1.553%	1,753,841	-92.244%
2018-11-28	0.3660	0.3990	0.360000	0.3929	+5.903%	3,022,366	-92.364%
2018-11-27	0.3990	0.3990	0.370000	0.3710	-6.690%	2,091,652	-91.914%
2018-11-26	0.3700	0.4082	0.370000	0.3976	-3.378%	2,410,293	-92.455%
2018-11-23	0.4080	0.4296	0.394900	0.4115	+2.978%	2,487,532	-92.710%
2018-11-21	0.3978	0.4300	0.390000	0.3996	+4.471%	5,367,672	-92.492%
2018-11-20	0.3700	0.3972	0.362000	0.3825	+1.648%	4,357,523	-92.157%
2018-11-19	0.3714	0.3897	0.358000	0.3763	-4.005%	4,262,095	-92.028%
2018-11-16	0.3700	0.4003	0.360000	0.3920	+5.717%	4,937,245	-92.347%
2018-11-15	0.3600	0.3755	0.350000	0.3708	+2.601%	4,588,162	-91.909%
2018-11-14	0.3800	0.3950	0.360000	0.3614	-3.240%	3,944,674	-91.699%
2018-11-13	0.3800	0.3977	0.361000	0.3735	-2.148%	2,903,311	-91.968%
2018-11-12	0.3643	0.4000	0.350000	0.3817	+6.769%	4,146,158	-92.140%
2018-11-09	0.4290	0.4300	0.350000	0.3575	-20.714%	9,623,024	-91.608%
2018-11-08	0.4500	0.4880	0.450000	0.4509	-2.021%	3,732,438	-93.347%
2018-11-07	0.4300	0.4640	0.430000	0.4602	+3.462%	3,423,669	-93.481%
2018-11-06	0.4410	0.4740	0.433200	0.4448	-3.325%	3,917,143	-93.255%
2018-11-05	0.4428	0.4688	0.432000	0.4601	+2.244%	5,348,143	-93.480%
2018-11-02	0.4792	0.4960	0.433700	0.4500	-5.263%	6,286,380	-93.333%
2018-11-01	0.4700	0.4960	0.440000	0.4750	+13.991%	8,763,684	-93.684%
2018-10-31	0.3800	0.4300	0.380000	0.4167	+11.596%	10,052,513	-92.801%
2018-10-30	0.4500	0.4686	0.370000	0.3734	-22.708%	16,417,928	-91.966%
2018-10-29	0.4377	0.5100	0.430000	0.4831	+12.349%	17,686,641	-93.790%
2018-10-26	0.4010	0.5190	0.360000	0.4300	-69.286%	52,599,560	-93.023%
2018-10-25	1.3100	1.4400	1.300000	1.4000	+9.375%	6,798,599	-97.857%
2018-10-24	1.4100	1.4400	1.280000	1.2800	-8.571%	3,127,603	-97.656%
2018-10-23	1.4300	1.4900	1.390000	1.4000	-2.778%	2,014,458	-97.857%
2018-10-22	1.4200	1.4500	1.370000	1.4400	+1.408%	2,234,590	-97.917%
2018-10-19	1.4700	1.5100	1.410000	1.4200	-3.401%	1,726,165	-97.887%
2018-10-18	1.4700	1.5650	1.450000	1.4700	+0.685%	1,994,282	-97.959%
2018-10-17	1.4800	1.4900	1.410000	1.4600	-1.351%	1,390,029	-97.945%
2018-10-16	1.4000	1.4900	1.380000	1.4800	+7.246%	1,915,336	-97.973%
2018-10-15	1.4400	1.4400	1.350000	1.3800	-1.429%	1,823,044	-97.826%
2018-10-12	1.4100	1.4500	1.350000	1.4000	+1.449%	1,956,503	-97.857%
2018-10-11	1.3500	1.4100	1.340000	1.3800	+3.759%	2,964,902	-97.826%
2018-10-10	1.4400	1.4500	1.320000	1.3300	-8.276%	3,960,005	-97.744%
2018-10-09	1.4800	1.5000	1.440000	1.4500	-1.361%	1,584,391	-97.931%
2018-10-08	1.5000	1.5100	1.440000	1.4700	-2.000%	2,301,916	-97.959%
2018-10-05	1.5200	1.5600	1.450000	1.5000	-0.662%	2,047,865	-98.000%
2018-10-04	1.6200	1.6200	1.500000	1.5100	-5.625%	4,168,638	-98.013%
2018-10-03	1.6100	1.6300	1.555000	1.6000	+1.266%	1,468,130	-98.125%
2018-10-02	1.6900	1.6900	1.280000	1.5800	-5.952%	6,651,128	-98.101%
2018-10-01	1.7100	1.7400	1.670000	1.6800	-1.176%	3,198,716	-98.214%
2018-09-28	1.7000	1.7200	1.680000	1.7000	0.000%	2,044,738	-98.235%
2018-09-27	1.7000	1.7100	1.680000	1.7000	+1.190%	1,688,298	-98.235%
2018-09-26	1.7000	1.7200	1.670000	1.6800	-1.176%	1,867,512	-98.214%
2018-09-25	1.7300	1.7400	1.680000	1.7000	0.000%	1,956,449	-98.235%
2018-09-24	1.7300	1.7700	1.690000	1.7000	+0.592%	3,766,649	-98.235%
2018-09-21	1.7100	1.7500	1.660000	1.6900	-1.744%	6,381,342	-98.225%
2018-09-20	1.7200	1.7500	1.710000	1.7200	+0.585%	1,311,354	-98.256%
2018-09-19	1.6800	1.7200	1.680000	1.7100	+1.183%	1,342,787	-98.246%
2018-09-18	1.6700	1.7200	1.670000	1.6900	+0.595%	1,038,307	-98.225%
2018-09-17	1.6900	1.7200	1.650000	1.6800	-0.592%	1,924,933	-98.214%
2018-09-14	1.6600	1.7200	1.660000	1.6900	+1.807%	2,033,362	-98.225%
2018-09-13	1.7000	1.7400	1.650000	1.6600	-1.775%	1,773,192	-98.193%
2018-09-12	1.6700	1.7300	1.670000	1.6900	+1.198%	1,740,832	-98.225%
2018-09-11	1.7000	1.7150	1.660000	1.6700	-0.595%	1,287,510	-98.204%
2018-09-10	1.7100	1.7300	1.670000	1.6800	-1.754%	1,348,791	-98.214%
2018-09-07	1.7400	1.7900	1.660000	1.7100	-1.724%	2,625,063	-98.246%
2018-09-06	1.8700	1.8800	1.740000	1.7400	-6.452%	2,540,909	-98.276%
2018-09-05	1.8400	1.8800	1.720000	1.8600	+2.198%	2,913,915	-98.387%
2018-09-04	1.9500	1.9700	1.810000	1.8200	-6.667%	2,862,321	-98.352%
2018-08-31	1.9200	1.9600	1.900000	1.9500	+0.515%	2,209,143	-98.462%
2018-08-30	1.9500	1.9800	1.895000	1.9400	-1.020%	2,205,545	-98.454%
2018-08-29	1.9500	2.0000	1.940000	1.9600	+0.513%	1,452,755	-98.469%
2018-08-28	2.0000	2.0100	1.925000	1.9500	-2.010%	1,981,392	-98.462%
2018-08-27	2.0000	2.0500	1.970000	1.9900	0.000%	2,308,732	-98.492%
2018-08-24	1.9800	2.0200	1.960000	1.9900	+1.531%	2,341,792	-98.492%
2018-08-23	1.9700	2.0900	1.960000	1.9600	+0.513%	4,669,937	-98.469%
2018-08-22	1.9100	1.9700	1.900000	1.9500	+1.563%	1,859,953	-98.462%
2018-08-21	1.8400	1.9200	1.840000	1.9200	+3.784%	1,816,129	-98.438%
2018-08-20	1.8400	1.8800	1.820000	1.8500	+1.093%	1,388,161	-98.378%
2018-08-17	1.8000	1.8400	1.780000	1.8300	+0.549%	1,496,798	-98.361%
2018-08-16	1.7500	1.8300	1.730000	1.8200	+4.000%	1,885,285	-98.352%
2018-08-15	1.7700	1.7900	1.720000	1.7500	-1.130%	1,608,628	-98.286%
2018-08-14	1.7900	1.8200	1.740000	1.7700	+0.568%	1,424,647	-98.305%
2018-08-13	1.7700	1.8200	1.740000	1.7600	+0.571%	2,189,428	-98.295%
2018-08-10	1.8000	1.8300	1.750000	1.7500	-2.778%	1,697,563	-98.286%
2018-08-09	1.8800	1.9397	1.790000	1.8000	-3.226%	2,829,583	-98.333%
2018-08-08	1.7000	1.9150	1.605000	1.8600	+14.110%	6,631,501	-98.387%
2018-08-07	1.7300	1.7300	1.590000	1.6300	+1.875%	4,612,608	-98.160%
2018-08-06	1.6000	1.6500	1.590000	1.6000	+0.629%	1,436,612	-98.125%
2018-08-03	1.6300	1.6600	1.590000	1.5900	-2.454%	2,268,493	-98.113%
2018-08-02	1.6900	1.7300	1.620000	1.6300	-4.118%	2,234,988	-98.160%
2018-08-01	1.6900	1.7996	1.680000	1.7000	0.000%	2,767,068	-98.235%
2018-07-31	1.6400	1.7200	1.630000	1.7000	+3.659%	1,998,949	-98.235%
2018-07-30	1.6700	1.7200	1.630000	1.6400	-1.205%	2,488,354	-98.171%
2018-07-27	1.7300	1.7300	1.630000	1.6600	-3.488%	2,895,334	-98.193%
2018-07-26	1.7000	1.7600	1.690000	1.7200	+1.775%	1,963,779	-98.256%
2018-07-25	1.7500	1.8200	1.680000	1.6900	-2.874%	2,532,670	-98.225%
2018-07-24	1.8300	1.8800	1.730000	1.7400	-4.918%	3,665,117	-98.276%
2018-07-23	1.8800	1.9100	1.810000	1.8300	-3.684%	3,104,527	-98.361%
2018-07-20	1.8900	1.9200	1.880000	1.9000	+0.529%	1,239,663	-98.421%
2018-07-19	1.8900	1.9100	1.860000	1.8900	-0.526%	1,596,495	-98.413%
2018-07-18	1.9200	1.9299	1.890000	1.9000	-1.042%	850,556	-98.421%
2018-07-17	1.8800	1.9600	1.880000	1.9200	+1.587%	1,607,482	-98.438%
2018-07-16	1.9000	1.9300	1.860000	1.8900	-0.526%	1,364,600	-98.413%
2018-07-13	1.9400	2.0000	1.880000	1.9000	-2.564%	2,025,178	-98.421%
2018-07-12	1.9000	1.9600	1.860000	1.9500	+2.632%	2,188,407	-98.462%
2018-07-11	1.8600	1.9150	1.850000	1.9000	+1.604%	1,187,751	-98.421%
2018-07-10	1.8700	1.8900	1.830000	1.8700	0.000%	1,456,397	-98.396%
2018-07-09	1.9300	1.9500	1.860000	1.8700	-3.109%	1,571,328	-98.396%
2018-07-06	1.8300	1.9400	1.830000	1.9300	+5.464%	2,269,671	-98.446%
2018-07-05	1.8100	1.8400	1.760000	1.8300	+1.667%	1,158,851	-98.361%
2018-07-03	1.8000	1.8000	1.762600	1.8000	+0.559%	687,262	-98.333%
2018-07-02	1.7200	1.7950	1.700000	1.7900	+2.874%	1,529,457	-98.324%
2018-06-29	1.7100	1.7600	1.670000	1.7400	+1.754%	2,866,239	-98.276%
2018-06-28	1.7000	1.7250	1.610000	1.7100	+5.556%	2,253,484	-98.246%
2018-06-27	1.7700	1.7900	1.600000	1.6200	-8.475%	6,208,237	-98.148%
2018-06-26	1.8000	1.8400	1.760000	1.7700	-1.667%	2,567,074	-98.305%
2018-06-25	1.9000	1.9000	1.790000	1.8000	-4.762%	3,177,454	-98.333%
2018-06-22	2.0000	2.0500	1.850000	1.8900	-3.077%	3,352,882	-98.413%
2018-06-21	2.0600	2.1000	1.930000	1.9500	-5.340%	3,779,707	-98.462%
2018-06-20	1.8900	2.0799	1.840000	2.0600	+8.995%	4,502,914	-98.544%
2018-06-19	1.8000	1.9300	1.790000	1.8900	+4.420%	3,018,844	-98.413%
2018-06-18	1.8000	1.8200	1.790000	1.8100	+0.556%	2,009,349	-98.343%
2018-06-15	1.8000	1.8300	1.780000	1.8000	-0.552%	20,908,067	-98.333%
2018-06-14	1.8300	1.8300	1.790000	1.8100	-1.093%	2,624,380	-98.343%
2018-06-13	1.8100	1.8600	1.780000	1.8300	+1.105%	2,437,187	-98.361%
2018-06-12	1.8700	1.8800	1.780000	1.8100	-2.162%	2,388,277	-98.343%
2018-06-11	1.8700	1.8900	1.770000	1.8500	-1.070%	4,576,913	-98.378%
2018-06-08	1.7500	1.8700	1.690000	1.8700	+7.471%	4,656,317	-98.396%
2018-06-07	1.7400	1.7800	1.730000	1.7400	-0.571%	2,527,949	-98.276%
2018-06-06	1.7100	1.8000	1.650000	1.7500	+2.941%	3,408,664	-98.286%
2018-06-05	1.5900	1.7400	1.590000	1.7000	+7.595%	3,475,645	-98.235%
2018-06-04	1.6300	1.6300	1.580000	1.5800	-0.629%	1,752,906	-98.101%
2018-06-01	1.6100	1.6400	1.570000	1.5900	0.000%	3,070,228	-98.113%
2018-05-31	1.6100	1.6400	1.550000	1.5900	-1.242%	3,241,503	-98.113%
2018-05-30	1.6200	1.6800	1.590000	1.6100	-0.617%	2,798,039	-98.137%
2018-05-29	1.6100	1.7000	1.590000	1.6200	-0.613%	3,269,032	-98.148%
2018-05-25	1.6300	1.6900	1.610000	1.6300	-2.976%	1,830,240	-98.160%
2018-05-24	1.5900	1.6900	1.569900	1.6800	+5.000%	2,384,100	-98.214%
2018-05-23	1.6100	1.6229	1.580000	1.6000	-0.621%	1,713,446	-98.125%
2018-05-22	1.6100	1.6450	1.580000	1.6100	+0.625%	2,319,567	-98.137%
2018-05-21	1.6400	1.6799	1.570000	1.6000	-2.439%	2,600,500	-98.125%
2018-05-18	1.6800	1.7200	1.620000	1.6400	-1.205%	2,561,432	-98.171%
2018-05-17	1.7700	1.7700	1.630000	1.6600	-5.143%	2,725,302	-98.193%
2018-05-16	1.7500	1.7800	1.700000	1.7500	-1.408%	3,365,906	-98.286%
2018-05-15	1.8200	1.8400	1.770000	1.7750	-3.533%	1,803,202	-98.310%
2018-05-14	1.8300	1.9100	1.690000	1.8400	-2.646%	5,601,426	-98.370%
2018-05-11	1.4500	1.9000	1.430000	1.8900	+15.951%	12,649,646	-98.413%
2018-05-10	1.6900	1.7200	1.605000	1.6300	-2.395%	3,984,680	-98.160%
2018-05-09	1.5400	1.6900	1.500000	1.6700	+9.150%	3,274,068	-98.204%
2018-05-08	1.6100	1.6350	1.505000	1.5300	-3.774%	2,837,812	-98.039%
2018-05-07	1.6400	1.7895	1.570000	1.5900	-1.852%	5,064,862	-98.113%
2018-05-04	1.4500	1.6500	1.440000	1.6200	+11.724%	3,584,826	-98.148%
2018-05-03	1.4900	1.5200	1.440000	1.4500	-2.685%	3,690,481	-97.931%
2018-05-02	1.5000	1.5300	1.425000	1.4900	0.000%	2,741,794	-97.987%
2018-05-01	1.5800	1.6000	1.470000	1.4900	-4.487%	4,892,680	-97.987%
2018-04-30	1.6100	1.6200	1.550000	1.5600	-2.500%	2,443,315	-98.077%
2018-04-27	1.5900	1.6300	1.570000	1.6000	+0.629%	1,848,984	-98.125%
2018-04-26	1.5900	1.6000	1.550000	1.5900	0.000%	2,459,160	-98.113%
2018-04-25	1.6700	1.6800	1.580000	1.5900	-4.217%	3,740,879	-98.113%
2018-04-24	1.7400	1.7400	1.640000	1.6600	-4.598%	3,758,872	-98.193%
2018-04-23	1.7500	1.7700	1.715000	1.7400	-0.571%	2,330,776	-98.276%
2018-04-20	1.7800	1.7900	1.740000	1.7500	-1.685%	1,837,331	-98.286%
2018-04-19	1.8000	1.8000	1.760000	1.7800	-0.559%	2,747,905	-98.315%
2018-04-18	1.8000	1.8200	1.780000	1.7900	0.000%	1,767,166	-98.324%
2018-04-17	1.7800	1.8100	1.770000	1.7900	+1.130%	2,327,540	-98.324%
2018-04-16	1.8400	1.8400	1.770000	1.7700	-2.210%	2,060,170	-98.305%
2018-04-13	1.8300	1.8900	1.760000	1.8100	-2.162%	3,782,128	-98.343%
2018-04-12	1.8400	1.8600	1.780000	1.8500	0.000%	2,678,208	-98.378%
2018-04-11	1.8500	1.8900	1.830000	1.8500	-2.116%	3,361,981	-98.378%
2018-04-10	1.9000	1.9300	1.860000	1.8900	+0.532%	3,194,931	-98.413%
2018-04-09	1.9200	1.9500	1.850000	1.8800	-0.529%	3,601,201	-98.404%
2018-04-06	1.8700	1.9500	1.840000	1.8900	+1.070%	3,706,143	-98.413%
2018-04-05	1.8900	1.9100	1.820000	1.8700	+1.081%	3,276,725	-98.396%
2018-04-04	1.7800	1.8500	1.770000	1.8500	+1.648%	3,698,262	-98.378%
2018-04-03	1.8000	1.8205	1.750000	1.8200	+2.247%	3,707,905	-98.352%
2018-04-02	1.8400	1.8400	1.725000	1.7800	-2.732%	5,422,203	-98.315%
2018-03-29	1.7700	1.8800	1.750000	1.8300	+3.390%	3,924,580	-98.361%
2018-03-28	1.8000	1.8200	1.720000	1.7700	-1.117%	4,727,227	-98.305%
2018-03-27	1.9000	1.9000	1.780000	1.7900	-4.787%	4,991,124	-98.324%
2018-03-26	1.9000	1.9200	1.820000	1.8800	+1.075%	3,889,482	-98.404%
2018-03-23	1.9300	1.9600	1.860000	1.8600	-2.618%	3,177,747	-98.387%
2018-03-22	1.9700	2.0100	1.910000	1.9100	-3.535%	3,060,444	-98.429%
2018-03-21	1.9200	2.0300	1.910000	1.9800	+2.591%	2,270,479	-98.485%
2018-03-20	1.9300	1.9800	1.910000	1.9300	0.000%	2,326,156	-98.446%
2018-03-19	1.9800	2.0300	1.920000	1.9300	-2.525%	2,983,004	-98.446%
2018-03-16	2.0600	2.0600	1.980000	1.9800	-4.348%	10,356,072	-98.485%
2018-03-15	2.1000	2.1100	2.040000	2.0700	-0.957%	3,070,954	-98.551%
2018-03-14	2.1100	2.1300	2.050000	2.0900	-0.476%	1,890,566	-98.565%
2018-03-13	2.1700	2.1750	2.080000	2.1000	-1.869%	2,984,589	-98.571%
2018-03-12	2.1800	2.1800	2.080000	2.1400	-1.382%	2,578,182	-98.598%
2018-03-09	2.2000	2.2200	2.150000	2.1700	-0.459%	2,079,693	-98.618%
2018-03-08	2.2200	2.2300	2.120000	2.1800	-2.242%	3,387,740	-98.624%
2018-03-07	2.0600	2.2350	2.030000	2.2300	+5.687%	5,860,386	-98.655%
2018-03-06	2.2400	2.2450	2.060000	2.1100	-5.381%	5,336,269	-98.578%
2018-03-05	2.1500	2.2600	2.090000	2.2300	+2.765%	4,960,721	-98.655%
2018-03-02	1.8600	2.1800	1.830000	2.1700	+24.000%	14,675,402	-98.618%
2018-03-01	1.8500	1.8600	1.730000	1.7500	-3.315%	4,826,637	-98.286%
2018-02-28	1.9400	1.9600	1.800000	1.8100	-3.723%	3,999,924	-98.343%
2018-02-27	1.9300	1.9700	1.870000	1.8800	-3.093%	2,488,283	-98.404%
2018-02-26	1.9100	1.9700	1.850000	1.9400	+2.105%	2,942,195	-98.454%
2018-02-23	1.8600	1.9000	1.770000	1.9000	+2.151%	5,051,157	-98.421%
2018-02-22	1.8800	1.9200	1.840000	1.8600	-0.535%	3,735,350	-98.387%
2018-02-21	1.9600	1.9700	1.850000	1.8700	-2.604%	4,217,737	-98.396%
2018-02-20	2.0300	2.0400	1.910000	1.9200	-5.419%	4,410,255	-98.438%
2018-02-16	2.0900	2.1100	2.030000	2.0300	-3.791%	3,183,668	-98.522%
2018-02-15	2.0700	2.1350	2.020000	2.1100	+2.927%	3,542,015	-98.578%
2018-02-14	2.0800	2.1050	2.010000	2.0500	-2.844%	4,920,112	-98.537%
2018-02-13	2.0500	2.1600	2.000000	2.1100	+1.932%	4,806,746	-98.578%
2018-02-12	1.9800	2.0800	1.940000	2.0700	+5.076%	3,825,570	-98.551%
2018-02-09	1.9300	2.0000	1.800000	1.9700	+4.233%	6,547,645	-98.477%
2018-02-08	2.0200	2.0900	1.890000	1.8900	-6.436%	5,944,622	-98.413%
2018-02-07	2.0200	2.0400	1.970000	2.0200	0.000%	3,850,118	-98.515%
2018-02-06	1.8500	2.0200	1.830000	2.0200	+7.447%	6,209,328	-98.515%
2018-02-05	1.9700	2.0000	1.880000	1.8800	-5.051%	7,345,443	-98.404%
2018-02-02	2.0500	2.0600	1.970000	1.9800	-3.415%	6,556,905	-98.485%
2018-02-01	2.3200	2.3500	2.010000	2.0500	-5.963%	11,524,873	-98.537%
2018-01-31	2.1400	2.2250	1.930000	2.1800	+4.808%	9,225,603	-98.624%
2018-01-30	2.2000	2.2050	2.070000	2.0800	-7.143%	6,723,313	-98.558%
2018-01-29	2.3200	2.3400	2.180000	2.2400	-3.030%	6,136,939	-98.661%
2018-01-26	2.4600	2.5000	2.300000	2.3100	-6.478%	8,749,500	-98.701%
2018-01-25	2.7800	2.8000	2.250000	2.4700	-2.756%	22,341,605	-98.785%
2018-01-24	2.6400	2.6500	2.470000	2.5400	-3.422%	6,845,035	-98.819%
2018-01-23	2.6700	2.7700	2.520000	2.6300	-0.379%	12,228,911	-98.859%
2018-01-22	2.4300	2.6500	2.330000	2.6400	+10.000%	10,546,003	-98.864%
2018-01-19	2.2500	2.4500	2.230000	2.4000	+5.727%	5,414,040	-98.750%
2018-01-18	2.2500	2.3000	2.170000	2.2700	+0.442%	4,186,890	-98.678%
2018-01-17	2.2600	2.2800	2.160000	2.2600	+0.893%	6,529,105	-98.673%
2018-01-16	2.4000	2.4100	2.220000	2.2400	-6.276%	9,025,238	-98.661%
2018-01-12	2.4500	2.4500	2.350000	2.3900	-1.240%	6,059,951	-98.745%
2018-01-11	2.3200	2.4300	2.280400	2.4200	+5.217%	6,834,600	-98.760%
2018-01-10	2.2300	2.3200	2.190000	2.3000	+2.679%	5,708,751	-98.696%
2018-01-09	2.2400	2.2500	2.190000	2.2400	+0.901%	3,859,019	-98.661%
2018-01-08	2.2100	2.2500	2.150000	2.2200	+1.835%	5,534,236	-98.649%
2018-01-05	2.3700	2.4100	2.050000	2.1800	-10.656%	14,851,181	-98.624%
2018-01-04	2.5200	2.5300	2.400000	2.4400	-1.613%	4,095,553	-98.770%
2018-01-03	2.4900	2.4950	2.320000	2.4800	+1.224%	7,482,658	-98.790%
2018-01-02	2.2800	2.4600	2.210000	2.4500	+9.865%	7,790,006	-98.776%
2017-12-29	2.3000	2.3300	2.230000	2.2300	-3.043%	4,535,825	-98.655%
2017-12-28	2.2900	2.3080	2.210000	2.3000	+1.322%	3,427,079	-98.696%
2017-12-27	2.2400	2.2990	2.200000	2.2700	+1.339%	2,611,566	-98.678%
2017-12-26	2.3500	2.3500	2.190000	2.2400	-1.754%	2,659,517	-98.661%
2017-12-22	2.3600	2.4000	2.160000	2.2800	-2.146%	7,391,489	-98.684%
2017-12-21	2.2800	2.4200	2.260000	2.3300	+3.556%	7,584,863	-98.712%
2017-12-20	2.0900	2.2850	2.050000	2.2500	+9.756%	8,720,134	-98.667%
2017-12-19	2.0000	2.0900	1.970000	2.0500	+2.500%	6,649,412	-98.537%
2017-12-18	2.0100	2.0700	1.960000	2.0000	-0.498%	4,782,289	-98.500%
2017-12-15	1.9500	2.1000	1.920000	2.0100	+4.145%	18,546,852	-98.507%
2017-12-14	2.0300	2.0900	1.910000	1.9300	-3.980%	5,443,389	-98.446%
2017-12-13	1.9000	2.0250	1.900000	2.0100	+5.236%	4,346,086	-98.507%
2017-12-12	1.9400	1.9700	1.850000	1.9100	+1.596%	7,624,393	-98.429%
2017-12-11	1.9300	1.9800	1.880000	1.8800	0.000%	5,310,135	-98.404%
2017-12-08	1.8700	2.0000	1.830000	1.8800	+2.174%	6,797,279	-98.404%
2017-12-07	1.8800	1.9100	1.810000	1.8400	-2.646%	5,151,594	-98.370%
2017-12-06	1.9200	1.9600	1.870000	1.8900	-0.526%	3,875,147	-98.413%
2017-12-05	1.9500	1.9700	1.900000	1.9000	-1.554%	2,818,841	-98.421%
2017-12-04	2.0500	2.0900	1.920000	1.9300	-3.500%	4,151,963	-98.446%
2017-12-01	2.0800	2.1100	1.950000	2.0000	-3.846%	6,224,450	-98.500%
2017-11-30	2.0200	2.1000	1.990000	2.0800	+4.523%	6,820,853	-98.558%
2017-11-29	1.8900	2.0600	1.875000	1.9900	+6.417%	9,606,406	-98.492%
2017-11-28	1.8800	1.9000	1.800000	1.8700	+0.538%	5,116,658	-98.396%
2017-11-27	1.8900	1.9393	1.850000	1.8600	-2.105%	5,736,232	-98.387%
2017-11-24	1.9000	1.9200	1.860000	1.9000	0.000%	2,634,497	-98.421%
2017-11-22	1.9400	1.9400	1.890000	1.9000	-1.042%	6,089,657	-98.421%
2017-11-21	1.9500	1.9500	1.870000	1.9200	+1.053%	7,982,233	-98.438%
2017-11-20	1.9900	1.9900	1.890000	1.9000	-2.564%	7,896,888	-98.421%
2017-11-17	2.0100	2.0300	1.860000	1.9500	-2.500%	7,941,548	-98.462%
2017-11-16	1.9800	2.1050	1.920000	2.0000	+5.820%	11,247,813	-98.500%
2017-11-15	1.8700	2.0300	1.680000	1.8900	-6.897%	25,377,510	-98.413%
2017-11-14	2.4800	2.4900	2.010000	2.0300	-16.803%	27,476,975	-98.522%
2017-11-13	2.6900	2.8100	2.424900	2.4400	-10.294%	24,011,215	-98.770%
2017-11-10	3.1000	3.1000	2.680000	2.7200	-8.418%	20,258,984	-98.897%
2017-11-09	2.8900	3.0000	2.855000	2.9700	+1.365%	4,263,727	-98.990%
2017-11-08	2.8900	2.9900	2.840000	2.9300	+0.687%	3,739,973	-98.976%
2017-11-07	2.9900	3.0200	2.885000	2.9100	-3.000%	4,566,957	-98.969%
2017-11-06	3.0400	3.1900	2.950000	3.0000	-0.662%	5,138,520	-99.000%
2017-11-03	2.7800	3.0700	2.750000	3.0200	+7.857%	8,213,557	-99.007%
2017-11-02	2.7500	2.8000	2.690000	2.8000	+1.083%	4,342,909	-98.929%
2017-11-01	2.7800	2.8500	2.740000	2.7700	+1.465%	4,353,329	-98.917%
2017-10-31	2.7100	2.8250	2.710000	2.7300	+1.111%	3,719,562	-98.901%
2017-10-30	2.6900	2.8450	2.659900	2.7000	0.000%	4,635,597	-98.889%
2017-10-27	2.6700	2.7100	2.580000	2.7000	+2.273%	5,371,848	-98.889%
2017-10-26	2.7300	2.7400	2.610000	2.6400	-3.297%	6,595,528	-98.864%
2017-10-25	2.6700	2.7600	2.600000	2.7300	+3.019%	6,099,402	-98.901%
2017-10-24	2.7100	2.8500	2.630000	2.6500	-0.749%	7,335,755	-98.868%
2017-10-23	2.8400	2.8500	2.660000	2.6700	-4.982%	4,919,193	-98.876%
2017-10-20	2.8300	2.8310	2.670000	2.8100	-0.355%	7,219,202	-98.932%
2017-10-19	2.8800	2.9000	2.750000	2.8200	-2.083%	5,284,860	-98.936%
2017-10-18	3.0100	3.0200	2.870000	2.8800	-4.950%	4,560,967	-98.958%
2017-10-17	3.0500	3.1276	2.990000	3.0300	-0.329%	3,396,464	-99.010%
2017-10-16	3.1200	3.2400	2.960000	3.0400	-1.618%	5,479,144	-99.013%
2017-10-13	3.3800	3.3800	3.080000	3.0900	-6.928%	5,402,102	-99.029%
2017-10-12	3.2500	3.3300	3.160000	3.3200	+2.469%	5,366,983	-99.096%
2017-10-11	3.3700	3.3900	3.210000	3.2400	-3.284%	5,247,900	-99.074%
2017-10-10	3.4700	3.4700	3.340000	3.3500	-1.760%	3,712,853	-99.104%
2017-10-09	3.5300	3.5500	3.400000	3.4100	-1.445%	5,357,245	-99.120%
2017-10-06	3.4500	3.4700	3.330000	3.4600	+0.581%	5,406,748	-99.133%
2017-10-05	3.5000	3.5700	3.410000	3.4400	0.000%	6,458,903	-99.128%
2017-10-04	3.2500	3.4700	3.210000	3.4400	+6.502%	8,114,907	-99.128%
2017-10-03	3.3800	3.5500	3.080000	3.2300	-0.615%	9,895,873	-99.071%
2017-10-02	2.9900	3.2900	2.990000	3.2500	+12.069%	13,167,813	-99.077%
2017-09-29	2.6600	2.9400	2.650000	2.9000	+11.969%	10,848,161	-98.966%
2017-09-28	2.6000	2.6550	2.570000	2.5900	-0.385%	3,794,165	-98.842%
2017-09-27	2.5800	2.6100	2.560000	2.6000	+1.167%	4,012,549	-98.846%
2017-09-26	2.6200	2.6250	2.570000	2.5700	-1.533%	3,087,499	-98.833%
2017-09-25	2.5800	2.6850	2.580000	2.6100	+0.772%	4,515,888	-98.851%
2017-09-22	2.6200	2.6500	2.580000	2.5900	-1.894%	5,167,881	-98.842%
2017-09-21	2.6600	2.7200	2.610000	2.6400	-0.377%	4,071,308	-98.864%
2017-09-20	2.6700	2.6900	2.610000	2.6500	-0.749%	2,176,354	-98.868%
2017-09-19	2.6700	2.7100	2.650000	2.6700	-0.373%	1,967,979	-98.876%
2017-09-18	2.7100	2.7900	2.660000	2.6800	-0.741%	3,047,224	-98.881%
2017-09-15	2.6300	2.7700	2.570000	2.7000	+3.053%	5,833,591	-98.889%