Dark

SHLO
Shiloh Industries, Inc. Common Stock
stock NASDAQ

Inactive

Sep 9, 2020

0.3800USD-45.675%(-0.3195)12,617,835

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-09	0.4740	0.495200	0.3800	0.3800	-45.675%	12,617,835	0.000%
2020-09-08	0.6702	0.710000	0.6065	0.6995	-3.103%	12,697,431	-45.675%
2020-09-04	0.6988	0.947900	0.6715	0.7219	+22.356%	123,631,073	-47.361%
2020-09-03	0.4277	0.810000	0.4035	0.5900	+99.932%	193,089,015	-35.593%
2020-09-02	0.3289	0.336800	0.2600	0.2951	+13.500%	8,646,588	+28.770%
2020-09-01	0.3300	0.370000	0.2600	0.2600	-33.350%	6,076,192	+46.154%
2020-08-31	0.4744	0.490000	0.3702	0.3901	-64.211%	10,405,513	-2.589%
2020-08-28	1.1000	1.110000	1.0400	1.0900	0.000%	618,318	-65.138%
2020-08-27	1.1400	1.170000	1.0700	1.0900	-4.386%	596,586	-65.138%
2020-08-26	1.1400	1.190000	1.1000	1.1400	-0.870%	564,217	-66.667%
2020-08-25	1.1600	1.200000	1.0900	1.1500	+0.877%	703,129	-66.957%
2020-08-24	1.2500	1.250000	1.1200	1.1400	-7.317%	529,866	-66.667%
2020-08-21	1.2800	1.290000	1.2000	1.2300	-4.651%	496,254	-69.106%
2020-08-20	1.3200	1.320000	1.2400	1.2900	-2.273%	422,857	-70.543%
2020-08-19	1.2300	1.432000	1.2300	1.3200	+7.317%	891,687	-71.212%
2020-08-18	1.3300	1.333700	1.2100	1.2300	-7.519%	438,800	-69.106%
2020-08-17	1.3500	1.380000	1.2700	1.3300	0.000%	478,068	-71.429%
2020-08-14	1.2800	1.350000	1.2600	1.3300	+3.906%	325,620	-71.429%
2020-08-13	1.3100	1.315000	1.2600	1.2800	-2.290%	392,682	-70.313%
2020-08-12	1.3500	1.352800	1.2000	1.3100	0.000%	880,487	-70.992%
2020-08-11	1.4400	1.470000	1.2900	1.3100	-9.028%	1,375,184	-70.992%
2020-08-10	1.3800	1.447500	1.3600	1.4400	+2.857%	422,486	-73.611%
2020-08-07	1.4000	1.410000	1.3600	1.4000	0.000%	395,889	-72.857%
2020-08-06	1.4500	1.470000	1.3902	1.4000	-2.098%	550,915	-72.857%
2020-08-05	1.5000	1.510000	1.4300	1.4300	-4.027%	523,379	-73.427%
2020-08-04	1.4400	1.520000	1.4000	1.4900	+2.759%	1,331,190	-74.497%
2020-08-03	1.4200	1.520000	1.3500	1.4500	+2.113%	873,377	-73.793%
2020-07-31	1.5300	1.560000	1.4100	1.4200	-7.792%	862,801	-73.239%
2020-07-30	1.6100	1.625700	1.5100	1.5400	-3.750%	859,300	-75.325%
2020-07-29	1.5200	1.650000	1.4500	1.6000	+6.667%	1,421,063	-76.250%
2020-07-28	1.6000	1.600000	1.4900	1.5000	-3.846%	579,850	-74.667%
2020-07-27	1.6000	1.610000	1.4900	1.5600	-2.500%	892,308	-75.641%
2020-07-24	1.6500	1.650000	1.5500	1.6000	-3.614%	710,076	-76.250%
2020-07-23	1.8100	1.810000	1.6300	1.6600	-6.215%	1,373,001	-77.108%
2020-07-22	1.6600	1.820000	1.5522	1.7700	+6.627%	2,024,474	-78.531%
2020-07-21	1.7600	1.760000	1.6000	1.6600	-4.598%	1,478,451	-77.108%
2020-07-20	1.8000	1.810000	1.6600	1.7400	-3.867%	2,008,173	-78.161%
2020-07-17	1.8100	1.850000	1.7200	1.8100	-2.688%	1,576,912	-79.006%
2020-07-16	1.8700	1.920000	1.8100	1.8600	-1.587%	1,195,081	-79.570%
2020-07-15	1.9100	1.960000	1.8300	1.8900	+2.162%	1,169,445	-79.894%
2020-07-14	1.8800	1.950000	1.7500	1.8500	-1.070%	2,836,046	-79.459%
2020-07-13	2.1400	2.310000	1.8500	1.8700	-6.500%	3,793,138	-79.679%
2020-07-10	1.8800	2.070000	1.8300	2.0000	+3.093%	3,374,229	-81.000%
2020-07-09	1.9100	1.980000	1.8000	1.9400	+6.593%	3,186,088	-80.412%
2020-07-08	1.7900	2.130000	1.7600	1.8200	+4.000%	5,055,167	-79.121%
2020-07-07	1.8900	1.950000	1.6500	1.7500	-15.049%	3,028,094	-78.286%
2020-07-06	1.7900	2.350000	1.7800	2.0600	+15.084%	12,382,273	-81.553%
2020-07-02	1.4000	1.930000	1.3200	1.7900	+19.333%	10,307,256	-78.771%
2020-07-01	1.4800	1.720000	1.3200	1.5000	-7.407%	6,957,460	-74.667%
2020-06-30	0.9900	1.800000	0.9700	1.6200	+64.467%	20,577,120	-76.543%
2020-06-29	1.0300	1.050000	0.8100	0.9850	-2.475%	1,110,664	-61.421%
2020-06-26	1.0600	1.060000	1.0100	1.0100	-4.717%	304,100	-62.376%
2020-06-25	1.0700	1.080100	1.0100	1.0600	-0.935%	414,470	-64.151%
2020-06-24	1.1000	1.110000	1.0200	1.0700	-3.604%	434,367	-64.486%
2020-06-23	1.1300	1.130000	1.0500	1.1100	+0.909%	502,532	-65.766%
2020-06-22	1.0800	1.130000	1.0300	1.1000	+4.762%	600,226	-65.455%
2020-06-19	1.0800	1.101600	1.0200	1.0500	-4.545%	774,109	-63.810%
2020-06-18	1.1600	1.219900	1.0700	1.1000	-5.983%	1,015,577	-65.455%
2020-06-17	1.2200	1.250000	1.1400	1.1700	-3.306%	825,767	-67.521%
2020-06-16	1.3600	1.380000	1.2100	1.2100	+3.419%	2,077,991	-68.595%
2020-06-15	1.1900	1.200000	1.1200	1.1700	-3.306%	2,426,949	-67.521%
2020-06-12	1.3300	1.330000	1.1300	1.2100	+12.037%	1,391,800	-68.595%
2020-06-11	1.0600	1.280000	1.0100	1.0800	-6.897%	1,565,157	-64.815%
2020-06-10	1.0400	1.400000	0.9900	1.1600	+17.053%	4,560,033	-67.241%
2020-06-09	1.3000	1.350000	0.9800	0.9910	-27.132%	2,157,870	-61.655%
2020-06-08	1.5100	1.600000	1.3100	1.3600	-8.108%	609,619	-72.059%
2020-06-05	1.3600	1.640000	1.3200	1.4800	+13.846%	796,134	-74.324%
2020-06-04	1.2600	1.360000	1.2300	1.3000	+4.839%	413,926	-70.769%
2020-06-03	1.3500	1.380000	1.2000	1.2400	-6.767%	245,530	-69.355%
2020-06-02	1.2300	1.360000	1.2100	1.3300	+10.833%	716,370	-71.429%
2020-06-01	1.2100	1.360000	1.1700	1.2000	+0.840%	315,585	-68.333%
2020-05-29	1.2200	1.380000	1.1800	1.1900	-6.299%	419,484	-68.067%
2020-05-28	1.1400	1.300000	1.1400	1.2700	+7.627%	368,205	-70.079%
2020-05-27	1.2000	1.270000	1.0400	1.1800	-0.840%	334,686	-67.797%
2020-05-26	1.1900	1.200000	1.0800	1.1900	+9.174%	377,116	-68.067%
2020-05-22	1.1100	1.120100	1.0500	1.0900	0.000%	221,997	-65.138%
2020-05-21	1.0400	1.140000	1.0100	1.0900	+6.863%	415,026	-65.138%
2020-05-20	0.9200	1.030000	0.9100	1.0200	+12.088%	248,071	-62.745%
2020-05-19	0.8900	0.930000	0.8800	0.9100	+2.871%	169,754	-58.242%
2020-05-18	0.8600	0.939899	0.8520	0.8846	+7.852%	217,952	-57.043%
2020-05-15	0.8825	0.882500	0.8200	0.8202	-7.635%	144,920	-53.670%
2020-05-14	0.8489	0.940000	0.7600	0.8880	+4.471%	577,546	-57.207%
2020-05-13	0.8900	0.920000	0.7500	0.8500	-3.112%	304,334	-55.294%
2020-05-12	0.9000	0.916823	0.8600	0.8773	+0.827%	212,244	-56.685%
2020-05-11	0.9600	0.960000	0.8400	0.8701	-7.436%	296,676	-56.327%
2020-05-08	0.9345	0.950000	0.9000	0.9400	+5.832%	146,484	-59.574%
2020-05-07	0.8880	0.940000	0.8300	0.8882	-1.069%	211,148	-57.217%
2020-05-06	1.0400	1.070000	0.8749	0.8978	-7.624%	468,471	-57.674%
2020-05-05	1.0700	1.070000	0.9624	0.9719	-1.828%	163,860	-60.901%
2020-05-04	1.0800	1.110000	0.9701	0.9900	-7.477%	248,399	-61.616%
2020-05-01	1.1200	1.235000	0.9200	1.0700	-3.604%	622,407	-64.486%
2020-04-30	1.1100	1.120000	1.0600	1.1100	+4.717%	325,129	-65.766%
2020-04-29	1.1400	1.140000	1.0500	1.0600	-3.636%	623,597	-64.151%
2020-04-28	1.1000	1.120000	1.0880	1.1000	+0.917%	158,821	-65.455%
2020-04-27	1.1200	1.120000	1.0800	1.0900	0.000%	133,538	-65.138%
2020-04-24	1.1100	1.139800	1.0700	1.0900	-0.909%	82,641	-65.138%
2020-04-23	1.1500	1.230000	1.0800	1.1000	-1.786%	154,562	-65.455%
2020-04-22	1.1600	1.244400	1.1100	1.1200	+0.901%	120,748	-66.071%
2020-04-21	1.1800	1.295000	1.1000	1.1100	-3.478%	37,221	-65.766%
2020-04-20	1.2100	1.240000	1.1500	1.1500	-4.167%	20,385	-66.957%
2020-04-17	1.2900	1.300000	1.2000	1.2000	+4.348%	54,413	-68.333%
2020-04-16	1.2300	1.480000	1.1500	1.1500	-4.167%	57,767	-66.957%
2020-04-15	1.3500	1.420000	1.2000	1.2000	-8.397%	51,085	-68.333%
2020-04-14	1.3500	1.613200	1.2900	1.3100	+6.504%	65,556	-70.992%
2020-04-13	1.2300	1.280000	1.2100	1.2300	+2.449%	61,343	-69.106%
2020-04-09	1.1800	1.350000	1.1758	1.2006	+3.056%	79,334	-68.349%
2020-04-08	1.1800	1.200000	1.1300	1.1650	+4.018%	88,116	-67.382%
2020-04-07	1.1600	1.220000	1.1100	1.1200	0.000%	106,374	-66.071%
2020-04-06	1.0600	1.250000	1.0600	1.1200	+6.667%	66,512	-66.071%
2020-04-03	1.0700	1.093700	0.9600	1.0500	-1.869%	86,345	-63.810%
2020-04-02	1.1208	1.140000	1.0700	1.0700	-3.604%	16,691	-64.486%
2020-04-01	1.2800	1.280000	1.1100	1.1100	-11.200%	83,415	-65.766%
2020-03-31	1.2600	1.300000	1.2500	1.2500	0.000%	15,707	-69.600%
2020-03-30	1.2750	1.310000	1.2500	1.2500	+0.806%	46,152	-69.600%
2020-03-27	1.2100	1.270000	1.2000	1.2400	-3.125%	45,516	-69.355%
2020-03-26	1.2000	1.310000	1.1800	1.2800	+6.667%	149,045	-70.313%
2020-03-25	1.1900	1.300000	1.1900	1.2000	+0.840%	71,427	-68.333%
2020-03-24	1.2000	1.380000	1.1500	1.1900	+9.174%	58,428	-68.067%
2020-03-23	0.9600	1.130000	0.9500	1.0900	+14.737%	69,589	-65.138%
2020-03-20	1.3500	1.473000	0.9500	0.9500	-25.781%	211,127	-60.000%
2020-03-19	1.3400	1.470000	1.2500	1.2800	-5.882%	113,739	-70.313%
2020-03-18	1.7000	1.910000	1.3000	1.3600	-20.000%	122,394	-72.059%
2020-03-17	1.7300	1.760000	1.6500	1.7000	-4.494%	35,479	-77.647%
2020-03-16	1.5600	1.830000	1.5600	1.7800	-6.806%	37,270	-78.652%
2020-03-13	1.9900	2.197300	1.8944	1.9100	0.000%	33,947	-80.105%
2020-03-12	2.2500	2.250000	1.7200	1.9100	-16.957%	165,295	-80.105%
2020-03-11	2.4000	2.830000	2.2000	2.3000	-4.167%	28,535	-83.478%
2020-03-10	2.6100	2.615000	2.2600	2.4000	-4.000%	36,608	-84.167%
2020-03-09	2.8800	2.880000	2.4400	2.5000	-13.495%	44,983	-84.800%
2020-03-06	3.0000	3.053500	2.8000	2.8900	-4.620%	34,974	-86.851%
2020-03-05	3.0000	3.040000	2.9700	3.0300	-1.303%	26,075	-87.459%
2020-03-04	3.1500	3.150000	3.0150	3.0700	+2.333%	22,594	-87.622%
2020-03-03	3.2000	3.460000	2.8857	3.0000	-6.542%	48,975	-87.333%
2020-03-02	3.4400	3.440000	3.2000	3.2100	-7.225%	23,527	-88.162%
2020-02-28	3.1000	3.460000	3.0200	3.4600	+8.125%	39,685	-89.017%
2020-02-27	3.2500	3.280000	3.1600	3.2000	-1.840%	27,637	-88.125%
2020-02-26	3.2800	3.285900	3.2500	3.2600	-0.912%	37,141	-88.344%
2020-02-25	3.3500	3.360000	3.2500	3.2900	-2.083%	13,449	-88.450%
2020-02-24	3.2900	3.360000	3.2500	3.3600	-0.297%	36,401	-88.690%
2020-02-21	3.4400	3.440000	3.3600	3.3700	-2.319%	7,963	-88.724%
2020-02-20	3.3400	3.450000	3.3400	3.4500	+3.604%	7,411	-88.986%
2020-02-19	3.2500	3.340000	3.2500	3.3300	+2.462%	17,927	-88.589%
2020-02-18	3.2800	3.320000	3.2200	3.2500	-2.108%	77,454	-88.308%
2020-02-14	3.3600	3.370000	3.2600	3.3200	-1.775%	8,126	-88.554%
2020-02-13	3.3181	3.430000	3.3181	3.3800	+1.198%	14,512	-88.757%
2020-02-12	3.4436	3.451700	3.3400	3.3400	-1.765%	7,272	-88.623%
2020-02-11	3.4400	3.470000	3.3200	3.4000	-1.163%	78,966	-88.824%
2020-02-10	3.3901	3.460000	3.3901	3.4400	+0.585%	1,406	-88.953%
2020-02-07	3.4600	3.460000	3.3400	3.4200	-1.156%	13,553	-88.889%
2020-02-06	3.5100	3.532500	3.4600	3.4600	+0.290%	9,492	-89.017%
2020-02-05	3.5700	3.580800	3.4500	3.4500	-1.709%	14,704	-88.986%
2020-02-04	3.4300	3.610000	3.3832	3.5100	+4.154%	31,490	-89.174%
2020-02-03	3.3500	3.390000	3.3300	3.3700	-0.590%	9,357	-88.724%
2020-01-31	3.3635	3.420000	3.3600	3.3900	+0.296%	13,294	-88.791%
2020-01-30	3.3831	3.420000	3.3550	3.3800	0.000%	8,567	-88.757%
2020-01-29	3.3201	3.580000	3.3201	3.3800	+0.297%	32,281	-88.757%
2020-01-28	3.3700	3.400000	3.3208	3.3700	+1.506%	35,611	-88.724%
2020-01-27	3.2800	3.390000	3.2800	3.3200	-2.353%	33,253	-88.554%
2020-01-24	3.4000	3.420000	3.3800	3.4000	+0.890%	34,366	-88.824%
2020-01-23	3.3400	3.380000	3.3100	3.3700	+0.298%	26,705	-88.724%
2020-01-22	3.3500	3.370000	3.3000	3.3600	-0.592%	18,773	-88.690%
2020-01-21	3.4300	3.440000	3.3380	3.3800	-2.312%	23,374	-88.757%
2020-01-17	3.5200	3.680000	3.4500	3.4600	-0.288%	93,804	-89.017%
2020-01-16	3.2500	3.500000	3.2500	3.4700	+7.430%	46,634	-89.049%
2020-01-15	3.2500	3.255300	3.1800	3.2300	-0.920%	50,847	-88.235%
2020-01-14	3.2500	3.280100	3.2400	3.2600	+0.617%	20,199	-88.344%
2020-01-13	3.2500	3.330000	3.2300	3.2400	-0.308%	19,573	-88.272%
2020-01-10	3.2300	3.270000	3.2200	3.2500	-0.307%	50,216	-88.308%
2020-01-09	3.3500	3.350000	3.2100	3.2600	-2.687%	74,123	-88.344%
2020-01-08	3.3900	3.465000	3.3250	3.3500	-0.298%	72,590	-88.657%
2020-01-07	3.2900	3.476500	3.2700	3.3600	+2.128%	44,490	-88.690%
2020-01-06	3.4600	3.460000	3.2700	3.2900	-4.638%	113,085	-88.450%
2020-01-03	3.5300	3.540000	3.4000	3.4500	-2.266%	55,607	-88.986%
2020-01-02	3.5400	3.616400	3.4500	3.5300	-0.843%	31,821	-89.235%
2019-12-31	3.5000	3.678300	3.5000	3.5600	-0.559%	49,320	-89.326%
2019-12-30	3.6400	3.694500	3.5400	3.5800	-1.918%	102,037	-89.385%
2019-12-27	3.6400	3.800000	3.6400	3.6500	-2.667%	163,662	-89.589%
2019-12-26	3.8000	3.990000	3.7200	3.7500	-3.599%	104,497	-89.867%
2019-12-24	3.8600	4.050000	3.8600	3.8900	+0.517%	33,844	-90.231%
2019-12-23	3.8500	3.870000	3.7000	3.8700	+2.111%	113,409	-90.181%
2019-12-20	3.6900	4.000000	3.6400	3.7900	-9.547%	172,107	-89.974%
2019-12-19	3.5600	4.200000	3.5438	4.1900	+17.367%	150,467	-90.931%
2019-12-18	3.5400	3.710000	3.5000	3.5700	+1.133%	64,865	-89.356%
2019-12-17	3.4200	3.680000	3.3363	3.5300	+1.146%	71,360	-89.235%
2019-12-16	3.6600	3.890000	3.4300	3.4900	-4.384%	213,111	-89.112%
2019-12-13	4.0200	4.020000	3.6300	3.6500	-8.060%	69,723	-89.589%
2019-12-12	4.1100	4.134000	3.9600	3.9700	-2.457%	14,243	-90.428%
2019-12-11	4.1200	4.211200	4.0100	4.0700	-0.732%	31,035	-90.663%
2019-12-10	4.1000	4.220000	4.0700	4.1000	0.000%	33,652	-90.732%
2019-12-09	4.0500	4.240000	4.0500	4.1000	+2.244%	81,869	-90.732%
2019-12-06	4.0800	4.185000	4.0100	4.0100	-0.988%	101,227	-90.524%
2019-12-05	3.8806	4.120000	3.8800	4.0500	+2.792%	41,407	-90.617%
2019-12-04	3.8500	4.050000	3.8500	3.9400	+1.546%	23,762	-90.355%
2019-12-03	3.9500	3.990000	3.7190	3.8800	-1.523%	40,759	-90.206%
2019-12-02	3.8600	4.060000	3.7300	3.9400	+3.412%	27,336	-90.355%
2019-11-29	3.8600	3.940000	3.7500	3.8100	0.000%	15,117	-90.026%
2019-11-27	3.9800	4.090000	3.8100	3.8100	-5.459%	45,165	-90.026%
2019-11-26	4.0900	4.090000	3.9400	4.0300	-0.739%	25,743	-90.571%
2019-11-25	3.9700	4.090000	3.9502	4.0600	+5.181%	21,477	-90.640%
2019-11-22	3.6000	3.950000	3.6000	3.8600	+4.607%	29,124	-90.155%
2019-11-21	3.6700	3.710000	3.6500	3.6900	+0.820%	13,290	-89.702%
2019-11-20	3.7500	3.820000	3.6600	3.6600	-1.877%	43,747	-89.617%
2019-11-19	3.6200	3.830000	3.6000	3.7300	+2.755%	18,384	-89.812%
2019-11-18	3.7800	3.780000	3.5900	3.6300	-3.200%	28,641	-89.532%
2019-11-15	3.6000	3.820000	3.6000	3.7500	+3.306%	50,537	-89.867%
2019-11-14	3.7900	3.820000	3.5650	3.6300	-4.974%	38,359	-89.532%
2019-11-13	3.8800	3.940000	3.7600	3.8200	-2.799%	20,562	-90.052%
2019-11-12	3.9500	4.000000	3.8800	3.9300	-1.256%	20,160	-90.331%
2019-11-11	4.0700	4.070000	3.9700	3.9800	-1.118%	11,586	-90.452%
2019-11-08	3.8400	4.105000	3.8400	4.0250	+3.470%	27,939	-90.559%
2019-11-07	3.8400	3.950000	3.8400	3.8900	+1.567%	20,028	-90.231%
2019-11-06	3.7400	3.940000	3.7350	3.8300	-1.289%	39,122	-90.078%
2019-11-05	3.7650	3.950000	3.7600	3.8800	+2.918%	16,141	-90.206%
2019-11-04	3.6600	3.890000	3.6600	3.7700	+2.168%	57,211	-89.920%
2019-11-01	3.6700	3.880000	3.6700	3.6900	+1.934%	37,219	-89.702%
2019-10-31	3.8300	3.830000	3.6200	3.6200	-4.987%	57,125	-89.503%
2019-10-30	3.8100	3.840000	3.7200	3.8100	+0.528%	22,009	-90.026%
2019-10-29	3.8000	3.880000	3.7900	3.7900	0.000%	43,129	-89.974%
2019-10-28	3.7900	3.945000	3.7900	3.7900	0.000%	76,784	-89.974%
2019-10-25	3.7800	3.876900	3.7800	3.7900	0.000%	43,644	-89.974%
2019-10-24	3.8423	3.850000	3.7700	3.7900	-3.316%	42,673	-89.974%
2019-10-23	3.8600	3.960000	3.6988	3.9200	+2.618%	21,913	-90.306%
2019-10-22	3.8600	3.930000	3.8000	3.8200	+0.262%	30,943	-90.052%
2019-10-21	3.8900	3.890000	3.6584	3.8100	-1.039%	51,086	-90.026%
2019-10-18	3.8600	3.950000	3.8200	3.8500	0.000%	26,491	-90.130%
2019-10-17	3.7700	3.920000	3.7700	3.8500	0.000%	6,440	-90.130%
2019-10-16	3.8800	4.000000	3.8500	3.8500	-1.282%	29,068	-90.130%
2019-10-15	3.9200	3.977300	3.8600	3.9000	-0.256%	26,989	-90.256%
2019-10-14	4.0100	4.010000	3.9100	3.9100	-3.931%	4,267	-90.281%
2019-10-11	4.1035	4.120000	4.0200	4.0700	+2.005%	20,307	-90.663%
2019-10-10	3.9400	4.096800	3.9400	3.9900	+1.013%	16,815	-90.476%
2019-10-09	3.9500	4.090000	3.8750	3.9500	-0.504%	22,402	-90.380%
2019-10-08	4.1500	4.150000	3.9600	3.9700	-4.796%	15,108	-90.428%
2019-10-07	3.9200	4.230000	3.9000	4.1700	+6.378%	52,273	-90.887%
2019-10-04	4.0200	4.030000	3.8500	3.9200	-1.259%	35,213	-90.306%
2019-10-03	4.0000	4.000000	3.9000	3.9700	+0.761%	9,066	-90.428%
2019-10-02	4.1800	4.180000	3.9400	3.9400	-4.831%	17,358	-90.355%
2019-10-01	4.1400	4.320000	4.1100	4.1400	0.000%	28,899	-90.821%
2019-09-30	4.1200	4.140000	3.9900	4.1400	+1.222%	31,826	-90.821%
2019-09-27	4.0000	4.180000	3.9800	4.0900	+2.250%	49,950	-90.709%
2019-09-26	4.0000	4.040000	3.8800	4.0000	+1.010%	23,233	-90.500%
2019-09-25	3.9000	4.020000	3.8500	3.9600	+0.253%	32,953	-90.404%
2019-09-24	3.9500	4.000000	3.9500	3.9500	-1.741%	28,127	-90.380%
2019-09-23	4.0200	4.050000	3.9500	4.0200	+0.500%	29,491	-90.547%
2019-09-20	3.9800	4.020000	3.9500	4.0000	+0.503%	49,175	-90.500%
2019-09-19	4.0300	4.030000	3.9700	3.9800	-0.995%	32,104	-90.452%
2019-09-18	4.1200	4.160000	4.0000	4.0200	-1.229%	16,753	-90.547%
2019-09-17	4.0700	4.100000	4.0300	4.0700	-0.973%	33,591	-90.663%
2019-09-16	4.0000	4.220000	4.0000	4.1100	+2.750%	35,921	-90.754%
2019-09-13	4.3900	4.600000	4.0000	4.0000	-0.498%	99,617	-90.500%
2019-09-12	4.0900	4.100000	4.0000	4.0200	-0.985%	22,807	-90.547%
2019-09-11	4.1900	4.190000	3.9900	4.0600	-0.246%	49,254	-90.640%
2019-09-10	4.0900	4.090000	3.9700	4.0700	-2.163%	50,315	-90.663%
2019-09-09	4.1600	4.250000	4.0400	4.1600	-1.771%	65,097	-90.865%
2019-09-06	4.2700	4.350000	4.1400	4.2350	-0.820%	39,602	-91.027%
2019-09-05	4.4900	4.750000	4.2700	4.2700	-1.839%	89,329	-91.101%
2019-09-04	4.3600	4.400000	4.1400	4.3500	+5.583%	12,000	-91.264%
2019-09-03	4.2200	4.470000	4.0600	4.1200	-1.435%	41,456	-90.777%
2019-08-30	4.3300	4.600000	4.1800	4.1800	-3.016%	9,700	-90.909%
2019-08-29	4.4220	4.605000	4.2300	4.3100	+2.619%	16,146	-91.183%
2019-08-28	4.1000	4.485000	4.1000	4.2000	+0.962%	23,919	-90.952%
2019-08-27	4.4000	4.470000	4.0700	4.1600	-1.655%	34,340	-90.865%
2019-08-26	4.3316	4.540000	4.1900	4.2300	-0.704%	26,180	-91.017%
2019-08-23	4.3718	4.440000	4.1550	4.2600	-3.837%	41,696	-91.080%
2019-08-22	4.3932	4.460000	4.3150	4.4300	+1.839%	47,430	-91.422%
2019-08-21	4.6023	4.602300	4.3500	4.3500	-2.027%	4,663	-91.264%
2019-08-20	4.5600	4.949800	4.3400	4.4400	+2.778%	25,522	-91.441%
2019-08-19	4.4800	4.650000	4.3200	4.3200	-2.483%	22,202	-91.204%
2019-08-16	4.3700	4.500000	4.2300	4.4300	+3.747%	28,023	-91.422%
2019-08-15	4.6500	4.650000	4.1800	4.2700	-0.928%	40,889	-91.101%
2019-08-14	4.3698	4.730000	4.2981	4.3100	-6.304%	54,449	-91.183%
2019-08-13	4.5800	5.055000	4.4500	4.6000	+3.371%	29,779	-91.739%
2019-08-12	4.4800	4.960000	4.4400	4.4500	0.000%	45,206	-91.461%
2019-08-09	5.0000	5.000000	4.4400	4.4500	-3.471%	19,537	-91.461%
2019-08-08	4.8700	4.870000	4.6100	4.6100	-4.158%	43,058	-91.757%
2019-08-07	4.8000	5.210000	4.8000	4.8100	+0.628%	23,888	-92.100%
2019-08-06	4.9200	4.940000	4.7600	4.7800	-0.417%	17,370	-92.050%
2019-08-05	5.0000	5.000000	4.7600	4.8000	-4.573%	17,102	-92.083%
2019-08-02	5.5000	5.500000	4.9600	5.0300	-5.629%	25,201	-92.445%
2019-08-01	5.1251	5.360000	4.9400	5.3300	+5.754%	54,178	-92.871%
2019-07-31	5.1900	5.269400	4.9600	5.0400	-2.703%	37,937	-92.460%
2019-07-30	5.0200	5.200000	4.8943	5.1800	+1.768%	22,909	-92.664%
2019-07-29	5.1600	5.280000	5.0900	5.0900	-2.115%	16,655	-92.534%
2019-07-26	5.1000	5.290000	5.1000	5.2000	+2.362%	33,759	-92.692%
2019-07-25	5.0350	5.150000	4.9900	5.0800	+0.794%	29,919	-92.520%
2019-07-24	5.0900	5.125000	4.9800	5.0400	+0.398%	35,472	-92.460%
2019-07-23	4.9900	5.130000	4.9300	5.0200	+0.400%	36,017	-92.430%
2019-07-22	5.1000	5.160000	4.9800	5.0000	-1.768%	14,022	-92.400%
2019-07-19	5.0500	5.130000	4.9700	5.0900	+1.394%	24,289	-92.534%
2019-07-18	5.1300	5.135000	4.9800	5.0200	-1.181%	14,497	-92.430%
2019-07-17	5.1504	5.150400	4.9800	5.0800	0.000%	14,557	-92.520%
2019-07-16	4.9600	5.160000	4.9200	5.0800	+2.213%	27,193	-92.520%
2019-07-15	4.8500	5.070000	4.7781	4.9700	+0.811%	34,478	-92.354%
2019-07-12	4.7500	4.960000	4.7000	4.9300	+4.894%	62,882	-92.292%
2019-07-11	4.7100	4.830000	4.6600	4.7000	+0.427%	45,657	-91.915%
2019-07-10	4.7900	4.850000	4.6350	4.6800	-1.681%	38,544	-91.880%
2019-07-09	5.0000	5.015100	4.7500	4.7600	-5.556%	34,352	-92.017%
2019-07-08	4.9100	5.130000	4.8900	5.0400	-2.703%	52,907	-92.460%
2019-07-05	5.0600	5.180000	4.8300	5.1800	+5.714%	44,816	-92.664%
2019-07-03	5.1400	5.190000	4.8100	4.9000	-4.297%	27,127	-92.245%
2019-07-02	5.1000	5.260000	4.9700	5.1200	0.000%	46,151	-92.578%
2019-07-01	5.0100	5.160000	4.9200	5.1200	+5.133%	79,092	-92.578%
2019-06-28	4.6300	5.070000	4.4900	4.8700	+5.870%	1,695,037	-92.197%
2019-06-27	4.4700	4.760000	4.4700	4.6000	+3.371%	130,264	-91.739%
2019-06-26	4.6900	4.730000	4.4400	4.4500	-4.095%	179,586	-91.461%
2019-06-25	4.5300	4.840000	4.5300	4.6400	+2.203%	77,661	-91.810%
2019-06-24	4.9100	4.910000	4.4600	4.5400	-6.967%	112,996	-91.630%
2019-06-21	5.0100	5.020000	4.7900	4.8800	-3.557%	54,848	-92.213%
2019-06-20	5.1100	5.110000	4.8900	5.0600	+3.055%	44,733	-92.490%
2019-06-19	5.0900	5.269900	4.8700	4.9100	-4.102%	59,195	-92.261%
2019-06-18	5.1700	5.260000	5.0700	5.1200	+1.992%	38,331	-92.578%
2019-06-17	5.2600	5.500000	5.0000	5.0200	-4.198%	71,832	-92.430%
2019-06-14	5.5100	5.694000	5.2000	5.2400	-8.392%	115,128	-92.748%
2019-06-13	5.6200	5.810000	5.5700	5.7200	+2.878%	54,577	-93.357%
2019-06-12	5.7500	5.810000	5.5300	5.5600	-3.972%	134,200	-93.165%
2019-06-11	5.5000	6.414300	5.4200	5.7900	+6.239%	226,854	-93.437%
2019-06-10	4.6200	5.520000	4.6200	5.4500	+21.924%	123,856	-93.028%
2019-06-07	4.4300	4.510000	4.4000	4.4700	+0.903%	61,538	-91.499%
2019-06-06	4.4500	4.480000	4.4000	4.4300	-0.449%	46,398	-91.422%
2019-06-05	4.5000	4.510000	4.3650	4.4500	-1.111%	67,209	-91.461%
2019-06-04	4.1000	4.540000	4.0850	4.5000	+9.223%	63,408	-91.556%
2019-06-03	4.1000	4.250000	4.0300	4.1200	+1.980%	70,736	-90.777%
2019-05-31	3.9800	4.130000	3.9800	4.0400	-0.247%	46,494	-90.594%
2019-05-30	4.3000	4.360000	4.0100	4.0500	-5.374%	125,622	-90.617%
2019-05-29	4.5100	4.577700	4.2700	4.2800	-5.519%	87,403	-91.121%
2019-05-28	4.6500	4.740000	4.5200	4.5300	-4.632%	33,085	-91.611%
2019-05-24	4.6800	4.760000	4.6500	4.7500	+0.849%	34,842	-92.000%
2019-05-23	4.9400	4.940000	4.6200	4.7100	-4.462%	71,315	-91.932%
2019-05-22	4.9100	4.995000	4.8900	4.9300	-0.202%	80,890	-92.292%
2019-05-21	4.9800	5.040000	4.9400	4.9400	-0.803%	64,788	-92.308%
2019-05-20	5.0500	5.130000	4.9100	4.9800	-3.113%	54,829	-92.369%
2019-05-17	5.1800	5.180000	4.9700	5.1400	-1.721%	70,907	-92.607%
2019-05-16	5.3800	5.380000	5.2000	5.2300	-1.507%	42,795	-92.734%
2019-05-15	5.2300	5.570000	5.2300	5.3100	+1.530%	40,750	-92.844%
2019-05-14	5.3500	5.370000	5.2050	5.2300	-2.243%	59,525	-92.734%
2019-05-13	5.5100	5.520000	5.3035	5.3500	-4.804%	54,621	-92.897%
2019-05-10	5.7100	5.710000	5.6000	5.6200	-3.103%	45,669	-93.238%
2019-05-09	5.8500	5.850000	5.7000	5.8000	-1.695%	74,301	-93.448%
2019-05-08	5.9400	6.020000	5.8900	5.9000	+0.340%	43,048	-93.559%
2019-05-07	5.8000	5.890000	5.7500	5.8800	0.000%	49,976	-93.537%
2019-05-06	5.8800	5.910000	5.7500	5.8800	-1.342%	22,414	-93.537%
2019-05-03	5.7900	5.990000	5.7900	5.9600	+3.472%	19,985	-93.624%
2019-05-02	5.7500	5.800000	5.6850	5.7600	0.000%	24,709	-93.403%
2019-05-01	5.7000	5.760000	5.6800	5.7600	+0.699%	73,125	-93.403%
2019-04-30	5.7500	5.765000	5.6800	5.7200	0.000%	38,554	-93.357%
2019-04-29	5.7200	5.770000	5.6700	5.7200	-1.379%	32,556	-93.357%
2019-04-26	5.6800	5.800000	5.6300	5.8000	+2.293%	31,938	-93.448%
2019-04-25	5.8000	5.800000	5.6100	5.6700	-1.903%	34,022	-93.298%
2019-04-24	5.7600	5.810300	5.6500	5.7800	-0.345%	53,605	-93.426%
2019-04-23	5.7600	5.926900	5.6900	5.8000	+1.576%	33,655	-93.448%
2019-04-22	5.7600	5.890000	5.6400	5.7100	-1.721%	42,858	-93.345%
2019-04-18	5.6000	5.850000	5.5712	5.8100	+3.014%	38,942	-93.460%
2019-04-17	5.5600	5.710000	5.5500	5.6400	+1.622%	37,885	-93.262%
2019-04-16	5.6300	5.680000	5.4500	5.5500	-1.421%	23,525	-93.153%
2019-04-15	5.5500	5.635600	5.5500	5.6300	+1.259%	66,203	-93.250%
2019-04-12	5.5900	5.630000	5.5300	5.5600	-0.180%	20,868	-93.165%
2019-04-11	5.6500	5.650000	5.5600	5.5700	-1.937%	17,375	-93.178%
2019-04-10	5.5600	5.720000	5.5600	5.6800	+2.342%	15,343	-93.310%
2019-04-09	5.5500	5.660000	5.5300	5.5500	-0.359%	27,705	-93.153%
2019-04-08	5.8800	5.920000	5.5500	5.5700	-6.229%	40,889	-93.178%
2019-04-05	5.7300	6.000000	5.7300	5.9400	+3.846%	14,518	-93.603%
2019-04-04	5.6000	5.800000	5.5900	5.7200	+3.811%	28,918	-93.357%
2019-04-03	5.6400	5.640000	5.5000	5.5100	-0.899%	33,235	-93.103%
2019-04-02	5.6500	5.670000	5.5266	5.5600	-0.891%	26,538	-93.165%
2019-04-01	5.5200	5.710000	5.5100	5.6100	+2.000%	45,698	-93.226%
2019-03-29	5.5000	5.740000	5.4300	5.5000	+0.365%	81,019	-93.091%
2019-03-28	5.6585	5.658500	5.3700	5.4800	-2.491%	50,526	-93.066%
2019-03-27	5.7300	5.730000	5.5800	5.6200	-0.882%	21,134	-93.238%
2019-03-26	5.5200	5.675000	5.4950	5.6700	+2.532%	39,040	-93.298%
2019-03-25	5.5600	5.770000	5.4300	5.5300	-3.152%	22,447	-93.128%