Dark

SSFN
Stewardship Financial Corp.
stock NASDAQ

Inactive

Oct 31, 2019

15.75USD+0.032%(+0.01)8,489

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-31	15.7400	15.7500	15.7400	15.7500	+0.032%	8,489	0.000%
2019-10-30	15.7500	15.7500	15.7400	15.7450	+0.032%	4,661	+0.032%
2019-10-29	15.7500	15.7500	15.7400	15.7400	-0.063%	12,723	+0.064%
2019-10-28	15.7400	15.7500	15.7300	15.7500	+0.064%	104,819	0.000%
2019-10-25	15.7400	15.7400	15.7300	15.7400	0.000%	6,333	+0.064%
2019-10-24	15.7400	15.7400	15.7300	15.7400	+0.063%	17,831	+0.064%
2019-10-23	15.7400	15.7500	15.7300	15.7301	-0.126%	13,226	+0.127%
2019-10-22	15.7000	15.7500	15.7000	15.7500	+0.703%	60,780	0.000%
2019-10-21	15.6400	15.6400	15.6300	15.6400	0.000%	14,992	+0.703%
2019-10-17	15.6362	15.6400	15.6362	15.6400	-0.141%	1,956	+0.703%
2019-10-16	15.6621	15.6621	15.6621	15.6621	+0.077%	413	+0.561%
2019-10-15	15.6500	15.6500	15.6300	15.6500	0.000%	9,544	+0.639%
2019-10-14	15.6500	15.6500	15.6450	15.6500	+0.064%	4,365	+0.639%
2019-10-11	15.6200	15.6400	15.6000	15.6400	+0.128%	6,079	+0.703%
2019-10-10	15.6200	15.6900	15.6200	15.6200	+0.064%	1,116	+0.832%
2019-10-09	15.6900	15.6900	15.6100	15.6100	-0.128%	1,261	+0.897%
2019-10-08	15.6300	15.6400	15.5700	15.6300	-0.064%	7,934	+0.768%
2019-10-07	15.6900	15.6900	15.6400	15.6400	-0.064%	707	+0.703%
2019-10-04	15.6600	15.6700	15.6100	15.6500	-0.064%	2,023	+0.639%
2019-10-03	15.6452	15.6700	15.6100	15.6600	+0.578%	2,047	+0.575%
2019-10-02	15.6000	15.6800	15.5700	15.5700	-0.448%	22,822	+1.156%
2019-10-01	15.6400	15.6500	15.6200	15.6400	+0.256%	6,368	+0.703%
2019-09-30	15.6400	15.6600	15.6000	15.6000	+0.193%	2,074	+0.962%
2019-09-27	15.5700	15.5700	15.5700	15.5700	-0.192%	228	+1.156%
2019-09-26	15.6100	15.6100	15.6000	15.6000	+0.257%	14,121	+0.962%
2019-09-25	15.5975	15.6400	15.5600	15.5600	-0.256%	6,441	+1.221%
2019-09-24	15.5800	15.6000	15.5500	15.6000	0.000%	4,283	+0.962%
2019-09-23	15.6600	15.6600	15.5700	15.6000	-1.887%	17,791	+0.962%
2019-09-20	15.0900	15.9000	15.0900	15.9000	+2.317%	30,156	-0.943%
2019-09-19	15.5500	15.5750	15.5300	15.5400	-0.064%	114,182	+1.351%
2019-09-18	15.5700	15.5758	15.5500	15.5500	-0.321%	14,648	+1.286%
2019-09-17	15.5500	15.6000	15.5300	15.6000	+0.064%	3,206	+0.962%
2019-09-16	15.6000	15.6000	15.5500	15.5900	+0.257%	2,414	+1.026%
2019-09-13	15.5500	15.5500	15.5400	15.5500	+0.129%	33,305	+1.286%
2019-09-12	15.6100	15.6200	15.5200	15.5300	-0.129%	924	+1.417%
2019-09-11	15.5300	15.6200	15.5300	15.5500	+0.193%	2,733	+1.286%
2019-09-10	15.5200	15.5200	15.5200	15.5200	0.000%	511	+1.482%
2019-09-09	15.5100	15.5900	15.5100	15.5200	+0.129%	6,704	+1.482%
2019-09-05	15.6500	15.6500	15.4700	15.5000	-0.768%	47,033	+1.613%
2019-09-04	15.6100	15.6200	15.5200	15.6200	+0.580%	3,286	+0.832%
2019-09-03	15.6100	15.6100	15.5100	15.5300	+0.064%	5,822	+1.417%
2019-08-30	15.4500	15.6200	15.4500	15.5200	-0.064%	8,610	+1.482%
2019-08-29	15.5200	15.5500	15.5200	15.5300	0.000%	981	+1.417%
2019-08-28	15.5000	15.5300	15.5000	15.5300	0.000%	3,070	+1.417%
2019-08-27	15.5100	15.5300	15.5000	15.5300	0.000%	9,329	+1.417%
2019-08-26	15.5000	15.5300	15.5000	15.5300	0.000%	862	+1.417%
2019-08-23	15.5010	15.5300	15.5000	15.5300	+0.129%	3,652	+1.417%
2019-08-22	15.5000	15.5400	15.4900	15.5100	-0.577%	27,575	+1.547%
2019-08-21	15.5000	15.6000	15.4900	15.6000	+0.451%	4,674	+0.962%
2019-08-20	15.5300	15.5300	15.5000	15.5300	+0.129%	1,637	+1.417%
2019-08-19	15.4900	15.5300	15.4900	15.5100	+0.129%	9,374	+1.547%
2019-08-16	15.5400	15.5400	15.4600	15.4900	+0.129%	5,924	+1.679%
2019-08-15	15.4900	15.5900	15.4500	15.4700	-0.264%	12,081	+1.810%
2019-08-13	15.4900	15.5210	15.4900	15.5110	+0.265%	505	+1.541%
2019-08-12	15.4000	15.4800	15.4000	15.4700	-0.129%	13,139	+1.810%
2019-08-09	15.4600	15.4900	15.4600	15.4900	+0.519%	20,989	+1.679%
2019-08-08	15.4719	15.5000	15.4100	15.4100	-0.388%	8,604	+2.206%
2019-08-07	15.4601	15.4800	15.4500	15.4700	+0.065%	47,843	+1.810%
2019-08-06	15.4600	15.5000	15.4600	15.4600	0.000%	1,658	+1.876%
2019-08-05	15.4600	15.4800	15.4600	15.4600	0.000%	8,825	+1.876%
2019-08-02	15.4600	15.5000	15.4600	15.4600	+0.065%	2,122	+1.876%
2019-08-01	15.4900	15.5100	15.4500	15.4500	+0.260%	7,021	+1.942%
2019-07-31	15.5200	15.5300	15.4100	15.4100	-0.065%	6,464	+2.206%
2019-07-30	15.5600	15.5600	15.4200	15.4200	-0.194%	8,100	+2.140%
2019-07-29	15.4600	15.5600	15.4450	15.4500	+0.065%	7,842	+1.942%
2019-07-26	15.4900	15.5200	15.4400	15.4400	-0.065%	11,896	+2.008%
2019-07-25	15.4500	15.4900	15.4500	15.4500	-0.129%	61,543	+1.942%
2019-07-24	15.4500	15.4800	15.4500	15.4700	+0.074%	16,345	+1.810%
2019-07-23	15.4446	15.4610	15.4400	15.4585	+0.055%	1,881	+1.886%
2019-07-22	15.4200	15.5000	15.4200	15.4500	0.000%	56,961	+1.942%
2019-07-19	15.4500	15.5000	15.4500	15.4500	-0.258%	11,808	+1.942%
2019-07-18	15.4500	15.4900	15.4500	15.4900	0.000%	2,700	+1.679%
2019-07-17	15.4500	15.4900	15.4500	15.4900	+0.259%	1,530	+1.679%
2019-07-16	15.4900	15.4900	15.4500	15.4500	-0.643%	11,443	+1.942%
2019-07-15	15.5000	15.5500	15.5000	15.5500	+0.712%	2,455	+1.286%
2019-07-12	15.4900	15.5000	15.4400	15.4400	-0.323%	33,580	+2.008%
2019-07-11	15.4900	15.4900	15.4616	15.4900	+0.389%	4,912	+1.679%
2019-07-10	15.5300	15.5300	15.4100	15.4300	-0.129%	58,772	+2.074%
2019-07-09	15.5000	15.5010	15.4500	15.4500	-0.323%	10,202	+1.942%
2019-07-08	15.4900	15.6144	15.4900	15.5000	-0.450%	1,905	+1.613%
2019-07-05	15.4900	15.6700	15.4100	15.5700	+0.646%	12,342	+1.156%
2019-07-03	15.3700	15.5150	15.3700	15.4700	-0.833%	6,311	+1.810%
2019-07-02	15.4500	15.6000	15.3900	15.6000	+0.322%	15,094	+0.962%
2019-07-01	15.4500	15.7210	15.3600	15.5500	+0.582%	78,468	+1.286%
2019-06-28	15.3610	15.4600	15.3600	15.4600	+0.455%	88,200	+1.876%
2019-06-27	15.3600	15.4000	15.3500	15.3900	-0.065%	76,553	+2.339%
2019-06-26	15.4000	15.4000	15.3700	15.4000	+0.195%	10,880	+2.273%
2019-06-25	15.3500	15.4000	15.3500	15.3700	+0.130%	34,872	+2.472%
2019-06-24	15.3500	15.3700	15.3000	15.3500	-0.325%	17,193	+2.606%
2019-06-21	15.3500	15.5000	15.3500	15.4000	+0.163%	173,371	+2.273%
2019-06-20	15.4100	15.4100	15.3500	15.3750	-0.485%	143,823	+2.439%
2019-06-19	15.3700	15.4500	15.3700	15.4500	+0.325%	41,257	+1.942%
2019-06-18	15.3751	15.4000	15.3750	15.4000	+0.065%	8,680	+2.273%
2019-06-17	15.3700	15.3900	15.3700	15.3900	0.000%	25,842	+2.339%
2019-06-14	15.3700	15.4000	15.3700	15.3900	-0.065%	44,412	+2.339%
2019-06-13	15.3700	15.4000	15.3600	15.4000	0.000%	43,549	+2.273%
2019-06-12	15.3600	15.4000	15.3600	15.4000	+0.260%	52,184	+2.273%
2019-06-11	15.3000	15.3736	15.3000	15.3600	-0.065%	89,967	+2.539%
2019-06-10	15.4000	15.4000	15.3500	15.3700	+0.065%	205,345	+2.472%
2019-06-07	15.3500	15.5170	15.2000	15.3600	+72.584%	3,567,605	+2.539%
2019-06-06	8.8900	8.9000	8.8900	8.9000	-1.223%	2,653	+76.966%
2019-06-05	8.8000	9.1200	8.8000	9.0102	+3.566%	10,149	+74.802%
2019-05-31	8.7000	8.7000	8.7000	8.7000	-2.247%	128	+81.034%
2019-05-30	8.8000	8.9000	8.7900	8.9000	0.000%	6,382	+76.966%
2019-05-28	8.8900	8.9000	8.8900	8.9000	+0.793%	3,219	+76.966%
2019-05-24	8.7518	8.8300	8.7518	8.8300	+0.341%	1,720	+78.369%
2019-05-23	8.7300	8.8000	8.7300	8.8000	+0.719%	2,548	+78.977%
2019-05-22	8.5723	8.7372	8.5723	8.7372	+2.189%	1,366	+80.264%
2019-05-21	8.8000	8.8000	8.5500	8.5500	-2.006%	1,369	+84.211%
2019-05-20	8.5501	8.8850	8.5500	8.7250	-0.852%	1,712	+80.516%
2019-05-17	8.8000	8.8000	8.8000	8.8000	0.000%	343	+78.977%
2019-05-16	8.8000	8.8000	8.8000	8.8000	-2.870%	328	+78.977%
2019-05-15	9.1000	9.1000	8.4400	9.0600	-0.217%	7,936	+73.841%
2019-05-13	9.0900	9.0900	9.0797	9.0797	+0.133%	275	+73.464%
2019-05-10	8.8888	9.0676	8.8100	9.0676	+2.891%	2,300	+73.695%
2019-05-07	8.9200	8.9201	8.7400	8.8128	-1.202%	2,458	+78.717%
2019-05-06	9.1500	9.1500	8.9200	8.9200	-1.978%	1,013	+76.570%
2019-05-03	8.9500	9.1000	8.9468	9.1000	+2.018%	1,272	+73.077%
2019-05-02	8.9300	8.9300	8.8100	8.9200	+0.465%	6,073	+76.570%
2019-05-01	9.1000	9.1000	8.8501	8.8787	-4.221%	2,147	+77.391%
2019-04-30	9.1000	9.2800	9.1000	9.2700	+1.868%	865	+69.903%
2019-04-29	9.1000	9.1000	9.1000	9.1000	+0.656%	610	+73.077%
2019-04-26	9.0000	9.0407	9.0000	9.0407	+0.452%	639	+74.212%
2019-04-24	9.0000	9.0000	9.0000	9.0000	0.000%	223	+75.000%
2019-04-23	9.0000	9.0423	9.0000	9.0000	0.000%	2,220	+75.000%
2019-04-22	9.0000	9.0000	9.0000	9.0000	-2.703%	335	+75.000%
2019-04-18	9.2500	9.2500	9.2500	9.2500	+2.778%	990	+70.270%
2019-04-17	9.1700	9.2500	9.0000	9.0000	0.000%	1,396	+75.000%
2019-04-10	9.0000	9.0000	9.0000	9.0000	-1.316%	483	+75.000%
2019-04-09	9.3000	9.3000	9.1200	9.1200	-2.460%	2,009	+72.697%
2019-04-08	9.3500	9.3500	9.3500	9.3500	0.000%	558	+68.449%
2019-04-05	9.3500	9.3500	9.3500	9.3500	-0.426%	501	+68.449%
2019-04-04	9.3900	9.3900	9.3900	9.3900	+0.428%	101	+67.732%
2019-04-03	9.3000	9.3500	9.2500	9.3500	-0.532%	5,851	+68.449%
2019-04-02	9.3000	9.4000	9.3000	9.4000	0.000%	428	+67.553%
2019-04-01	9.0800	9.4000	9.0800	9.4000	+1.622%	6,708	+67.553%
2019-03-29	9.4600	9.5000	9.1200	9.2500	-5.804%	1,043	+70.270%
2019-03-28	9.2500	9.8200	9.2400	9.8200	+7.675%	2,308	+60.387%
2019-03-27	9.2200	9.2400	9.0900	9.1200	+4.169%	50,852	+72.697%
2019-03-26	9.0500	9.3950	8.7500	8.7550	-2.722%	6,276	+79.897%
2019-03-25	9.3300	9.3300	8.7000	9.0000	-6.152%	5,911	+75.000%
2019-03-22	9.5900	9.5900	9.5900	9.5900	+3.008%	153	+64.234%
2019-03-21	9.3100	9.3100	9.3100	9.3100	-3.021%	206	+69.173%
2019-03-18	9.4500	9.6000	9.4500	9.6000	+1.053%	2,425	+64.063%
2019-03-15	9.4500	9.9500	9.4208	9.5000	+1.604%	26,596	+65.789%
2019-03-14	9.3500	9.3500	9.3200	9.3500	+0.322%	1,372	+68.449%
2019-03-13	9.3500	9.3500	9.3200	9.3200	+0.800%	3,738	+68.991%
2019-03-12	9.0600	9.2802	9.0600	9.2460	+2.166%	9,325	+70.344%
2019-03-11	9.0000	9.1000	9.0000	9.0500	+0.556%	1,797	+74.033%
2019-03-07	9.0000	9.2900	9.0000	9.0000	0.000%	4,398	+75.000%
2019-03-06	9.0200	9.2100	9.0000	9.0000	-2.174%	5,355	+75.000%
2019-03-05	9.2000	9.2000	9.2000	9.2000	-1.075%	293	+71.196%
2019-02-28	9.1000	9.3000	9.1000	9.3000	+2.649%	501	+69.355%
2019-02-27	9.1000	9.1900	9.0200	9.0600	+0.443%	6,669	+73.841%
2019-02-26	9.3000	9.3000	9.0200	9.0200	-1.957%	486	+74.612%
2019-02-22	9.0450	9.2000	9.0001	9.2000	+2.222%	8,905	+71.196%
2019-02-21	9.0000	9.0000	9.0000	9.0000	0.000%	2,400	+75.000%
2019-02-20	9.1500	9.4000	8.7500	9.0000	-4.000%	33,587	+75.000%
2019-02-19	9.1500	9.3800	9.1500	9.3750	+2.459%	1,371	+68.000%
2019-02-15	9.3100	9.3700	9.1500	9.1500	+0.549%	1,020	+72.131%
2019-02-14	9.1958	9.3800	9.1000	9.1000	-1.302%	1,711	+73.077%
2019-02-13	9.0900	9.2895	9.0900	9.2200	+3.017%	6,615	+70.824%
2019-02-11	8.9500	9.1000	8.9500	8.9500	-0.666%	1,048	+75.978%
2019-02-08	9.1000	9.1000	9.0100	9.0100	+0.670%	535	+74.806%
2019-02-07	8.8440	8.9850	8.8000	8.9500	+1.705%	6,048	+75.978%
2019-02-06	8.7500	8.8000	8.7500	8.8000	+0.571%	1,381	+78.977%
2019-02-05	8.7500	8.7500	8.7500	8.7500	-1.353%	402	+80.000%
2019-02-04	8.9000	8.9000	8.8700	8.8700	-1.225%	348	+77.565%
2019-02-01	8.9445	9.1500	8.9445	8.9800	+3.642%	1,561	+75.390%
2019-01-31	8.6644	8.6644	8.6644	8.6644	+0.166%	441	+81.778%
2019-01-30	8.6395	8.6500	8.6395	8.6500	-1.815%	898	+82.081%
2019-01-29	8.8099	8.8099	8.8099	8.8099	+0.455%	897	+78.776%
2019-01-28	8.7700	8.7700	8.7700	8.7700	+1.858%	582	+79.590%
2019-01-25	8.8500	8.9200	8.6000	8.6100	-2.796%	7,415	+82.927%
2019-01-24	8.7001	8.8577	8.7001	8.8577	+1.231%	1,400	+77.811%
2019-01-23	8.7500	8.8150	8.7500	8.7500	-0.114%	2,845	+80.000%
2019-01-22	9.0100	9.0100	8.7600	8.7600	+0.114%	478	+79.795%
2019-01-17	9.0000	9.0000	8.7500	8.7500	-1.741%	4,659	+80.000%
2019-01-16	8.7500	8.9050	8.7500	8.9050	+1.771%	2,029	+76.867%
2019-01-15	8.7500	8.7500	8.7500	8.7500	0.000%	1,180	+80.000%
2019-01-14	8.8509	8.8800	8.7500	8.7500	0.000%	1,851	+80.000%
2019-01-11	8.7582	8.7582	8.7500	8.7500	+1.390%	2,850	+80.000%
2019-01-10	8.8450	8.9300	8.6000	8.6300	-0.805%	4,687	+82.503%
2019-01-09	8.7000	8.9500	8.7000	8.7000	+1.993%	18,285	+81.034%
2019-01-08	8.5400	8.5400	8.5300	8.5300	-2.235%	316	+84.642%
2019-01-04	8.3038	8.7250	8.2001	8.7250	+2.889%	2,957	+80.516%
2019-01-03	8.5200	8.6760	8.4600	8.4800	-1.395%	8,666	+85.731%
2019-01-02	9.0600	9.0700	8.5800	8.6000	-5.495%	4,409	+83.140%
2018-12-31	9.0500	9.5900	9.0500	9.1000	-7.048%	19,910	+73.077%
2018-12-28	9.0500	9.7900	9.0500	9.7900	+10.124%	2,620	+60.878%
2018-12-27	8.7000	8.9400	8.4600	8.8900	-1.112%	6,754	+77.165%
2018-12-26	9.0079	9.0079	8.9900	8.9900	-1.100%	247	+75.195%
2018-12-21	9.6000	9.6000	9.0900	9.0900	-5.901%	8,081	+73.267%
2018-12-20	8.3600	9.6600	8.3600	9.6600	+9.029%	2,466	+63.043%
2018-12-19	8.5700	8.9600	8.5700	8.8600	-6.441%	1,645	+77.765%
2018-12-18	9.5200	9.5200	9.4700	9.4700	-1.936%	1,536	+66.315%
2018-12-17	9.6900	9.7000	9.6500	9.6570	-1.041%	2,287	+63.094%
2018-12-14	9.7300	9.7600	9.7300	9.7586	-2.414%	1,707	+61.396%
2018-12-13	9.7500	10.0000	9.7500	10.0000	+3.627%	4,018	+57.500%
2018-12-12	9.8000	10.0000	9.6500	9.6500	-0.413%	1,938	+63.212%
2018-12-11	9.9475	9.9475	9.6900	9.6900	-0.615%	117,699	+62.539%
2018-12-07	9.8346	9.8346	9.7500	9.7500	0.000%	1,507	+61.538%
2018-12-06	9.7500	10.0100	9.7200	9.7500	-0.510%	1,768	+61.538%
2018-12-04	10.0000	10.0000	9.8000	9.8000	-1.110%	2,051	+60.714%
2018-12-03	9.8354	10.0000	9.8354	9.9100	+1.122%	3,702	+58.930%
2018-11-30	10.0400	10.0400	9.8000	9.8000	-2.000%	7,303	+60.714%
2018-11-29	10.0400	10.0400	10.0000	10.0000	-0.299%	821	+57.500%
2018-11-28	10.0300	10.0300	10.0300	10.0300	+2.347%	338	+57.029%
2018-11-26	9.8000	9.8000	9.8000	9.8000	-1.508%	633	+60.714%
2018-11-20	9.6501	9.9500	9.6501	9.9500	+1.016%	3,989	+58.291%
2018-11-19	9.7096	9.9500	9.7000	9.8499	+1.545%	9,941	+59.900%
2018-11-16	9.7706	9.7900	9.7000	9.7000	-1.020%	879	+62.371%
2018-11-15	9.8000	9.8000	9.6000	9.8000	-0.709%	1,112	+60.714%
2018-11-13	9.8900	9.8900	9.8700	9.8700	+0.714%	321	+59.574%
2018-11-12	9.8000	9.8000	9.8000	9.8000	0.000%	231	+60.714%
2018-11-09	9.9973	10.0000	9.8000	9.8000	+1.977%	7,448	+60.714%
2018-11-08	9.7600	9.7600	9.6100	9.6100	+0.076%	19,804	+63.892%
2018-11-07	9.6027	9.6027	9.6027	9.6027	-3.490%	1,596	+64.016%
2018-11-06	10.0000	10.0000	9.9500	9.9500	0.000%	1,926	+58.291%
2018-11-05	9.9100	9.9700	9.9100	9.9500	+3.646%	2,621	+58.291%
2018-11-02	9.9600	10.0000	9.6000	9.6000	-2.785%	1,745	+64.063%
2018-11-01	9.9300	10.0000	9.7300	9.8750	+3.079%	8,301	+59.494%
2018-10-30	9.6175	9.6175	9.5800	9.5800	+0.525%	1,725	+64.405%
2018-10-29	9.5100	9.7249	9.5100	9.5300	-0.209%	1,059	+65.268%
2018-10-26	9.5500	9.5500	9.5500	9.5500	-4.116%	117	+64.921%
2018-10-25	9.9500	9.9600	9.9500	9.9600	+0.101%	285	+58.133%
2018-10-24	9.9500	9.9500	9.9500	9.9500	-0.500%	305	+58.291%
2018-10-23	10.0000	10.0300	10.0000	10.0000	-2.913%	2,112	+57.500%
2018-10-22	10.3000	10.3000	10.3000	10.3000	-0.387%	353	+52.913%
2018-10-19	9.3000	10.3400	9.3000	10.3400	+3.400%	429	+52.321%
2018-10-18	10.2600	10.2600	10.0000	10.0000	-3.148%	2,051	+57.500%
2018-10-17	10.3900	10.3900	10.3044	10.3250	-2.410%	678	+52.542%
2018-10-15	10.5200	10.5800	10.5200	10.5800	+0.786%	982	+48.866%
2018-10-12	10.4975	10.4975	10.4975	10.4975	+2.171%	1,044	+50.036%
2018-10-11	10.4028	10.4028	10.2744	10.2744	+0.238%	1,854	+53.294%
2018-10-10	10.5500	10.5500	10.2500	10.2500	-0.097%	1,346	+53.659%
2018-10-09	10.5499	10.5600	10.2600	10.2600	-3.025%	1,770	+53.509%
2018-10-08	10.3901	10.5800	10.3901	10.5800	-0.189%	970	+48.866%
2018-10-05	10.6000	10.6000	10.6000	10.6000	+1.435%	606	+48.585%
2018-10-04	10.4500	10.4500	10.4500	10.4500	-1.322%	360	+50.718%
2018-10-03	10.6000	10.6000	10.5900	10.5900	-1.028%	2,557	+48.725%
2018-10-02	10.6300	10.7000	10.6300	10.7000	+0.943%	16,158	+47.196%
2018-10-01	10.6950	10.7000	10.6000	10.6000	0.000%	2,061	+48.585%
2018-09-28	10.8000	10.8050	10.6000	10.6000	-1.852%	5,229	+48.585%
2018-09-27	10.8500	10.8500	10.8000	10.8000	-0.461%	925	+45.833%
2018-09-25	10.8500	10.8500	10.8500	10.8500	+0.463%	1,212	+45.161%
2018-09-24	10.8000	10.8499	10.8000	10.8000	-0.461%	1,758	+45.833%
2018-09-21	10.8500	10.8500	10.8000	10.8500	+0.930%	3,841	+45.161%
2018-09-20	10.8500	10.8500	10.7500	10.7500	-0.463%	2,587	+46.512%
2018-09-19	10.8500	10.9000	10.8000	10.8000	+0.465%	3,483	+45.833%
2018-09-18	10.6500	10.7500	10.6500	10.7500	+0.467%	1,886	+46.512%
2018-09-17	10.6500	10.7000	10.2000	10.7000	+1.422%	2,445	+47.196%
2018-09-14	10.6500	10.7500	10.5500	10.5500	-1.815%	1,846	+49.289%
2018-09-13	10.6000	10.7450	10.6000	10.7450	+0.892%	2,383	+46.580%
2018-09-12	10.6500	10.8500	10.6500	10.6500	0.000%	1,486	+47.887%
2018-09-11	10.8500	10.8750	10.6500	10.6500	-2.294%	25,683	+47.887%
2018-09-10	10.9500	11.0855	10.9000	10.9000	-0.909%	1,649	+44.495%
2018-09-07	11.0000	11.0000	11.0000	11.0000	0.000%	11,652	+43.182%
2018-09-06	11.0000	11.0000	10.9750	11.0000	0.000%	14,108	+43.182%
2018-09-05	11.0000	11.1250	11.0000	11.0000	0.000%	35,868	+43.182%
2018-09-04	10.8000	11.0000	10.8000	11.0000	+0.917%	10,494	+43.182%
2018-08-31	10.9000	10.9000	10.9000	10.9000	-0.457%	1,727	+44.495%
2018-08-29	10.8950	10.9500	10.8950	10.9500	+1.860%	4,611	+43.836%
2018-08-28	10.7500	10.7500	10.7500	10.7500	+1.415%	285	+46.512%
2018-08-27	10.7500	10.7500	10.6000	10.6000	+0.952%	1,330	+48.585%
2018-08-24	10.7600	11.0000	10.5000	10.5000	-1.869%	7,768	+50.000%
2018-08-23	10.9900	11.0000	10.7000	10.7000	0.000%	13,570	+47.196%
2018-08-21	10.6000	10.7500	10.6000	10.7000	-2.727%	6,082	+47.196%
2018-08-20	10.7000	11.2450	10.6000	11.0000	+3.774%	3,112	+43.182%
2018-08-17	10.6000	10.6000	10.6000	10.6000	0.000%	637	+48.585%
2018-08-16	10.6000	10.6000	10.6000	10.6000	-2.752%	715	+48.585%
2018-08-15	10.8000	10.9000	10.0693	10.9000	+2.830%	5,887	+44.495%
2018-08-14	10.5500	10.6000	10.5500	10.6000	0.000%	1,084	+48.585%
2018-08-13	10.9000	10.9000	10.5500	10.6000	-2.334%	3,623	+48.585%
2018-08-10	10.8582	10.8582	10.7557	10.8533	+3.365%	1,144	+45.117%
2018-08-06	10.5000	10.5000	10.5000	10.5000	-0.990%	613	+50.000%
2018-08-02	10.6500	10.8210	10.6050	10.6050	-1.349%	534	+48.515%
2018-08-01	11.0215	11.0215	10.7500	10.7500	-0.463%	2,123	+46.512%
2018-07-31	10.8000	10.9988	10.7500	10.8000	+0.465%	20,514	+45.833%
2018-07-30	10.7600	10.8750	10.7500	10.7500	-1.749%	3,838	+46.512%
2018-07-27	10.9671	10.9671	10.9414	10.9414	-0.442%	1,026	+43.949%
2018-07-26	10.9900	10.9900	10.9900	10.9900	+0.365%	216	+43.312%
2018-07-25	10.7500	10.9500	10.7500	10.9500	+1.860%	4,330	+43.836%
2018-07-24	10.9000	11.2500	10.7500	10.7500	-1.376%	5,360	+46.512%
2018-07-23	10.8950	10.9000	10.7500	10.9000	+2.830%	11,605	+44.495%
2018-07-20	10.9018	10.9018	10.5170	10.6000	-2.752%	8,286	+48.585%
2018-07-19	10.9000	10.9000	10.9000	10.9000	0.000%	543	+44.495%
2018-07-18	10.8953	10.9000	10.8501	10.9000	-0.457%	763	+44.495%
2018-07-16	10.9500	10.9500	10.9500	10.9500	0.000%	188	+43.836%
2018-07-13	11.0000	11.0000	10.9500	10.9500	-0.905%	8,731	+43.836%
2018-07-12	11.0050	11.0500	11.0050	11.0500	+0.455%	677	+42.534%
2018-07-11	11.0000	11.0000	11.0000	11.0000	-1.345%	175	+43.182%
2018-07-10	11.3000	11.3000	11.1500	11.1500	-0.446%	5,060	+41.256%
2018-07-09	11.2450	11.2450	11.1500	11.2000	+0.054%	5,420	+40.625%
2018-07-05	11.1940	11.1940	11.1940	11.1940	+1.764%	392	+40.700%
2018-07-02	11.6500	11.6500	11.0000	11.0000	-5.579%	8,420	+43.182%
2018-06-29	11.2765	11.6500	11.2324	11.6500	+4.536%	3,004	+35.193%
2018-06-28	11.4000	11.4960	11.0000	11.1445	-2.619%	10,242	+41.325%
2018-06-27	11.5500	11.5500	11.4442	11.4442	-2.186%	67,118	+37.624%
2018-06-26	11.7000	11.7000	11.7000	11.7000	-0.426%	349	+34.615%
2018-06-25	11.7500	11.8500	11.7500	11.7500	-2.083%	5,835	+34.043%
2018-06-20	12.0000	12.0000	12.0000	12.0000	0.000%	4,548	+31.250%
2018-06-19	11.5000	12.0000	11.5000	12.0000	+4.348%	5,205	+31.250%
2018-06-18	11.8000	11.8000	11.5000	11.5000	-2.542%	918	+36.957%
2018-06-15	11.8000	11.8000	11.8000	11.8000	+0.855%	312	+33.475%
2018-06-14	11.7950	11.7950	11.7000	11.7000	+1.739%	1,218	+34.615%
2018-06-13	11.5000	11.5000	11.2550	11.5000	-1.709%	3,248	+36.957%
2018-06-12	11.8000	11.8000	11.5000	11.7000	+0.429%	1,049	+34.615%
2018-06-11	11.6500	11.6500	11.6500	11.6500	-1.229%	202	+35.193%
2018-06-08	11.8000	11.8000	11.7950	11.7950	+2.121%	325	+33.531%
2018-06-07	11.5500	11.5500	11.5500	11.5500	+0.435%	285	+36.364%
2018-06-06	12.0000	12.0000	11.5000	11.5000	-4.167%	3,539	+36.957%
2018-06-05	12.0000	12.0000	11.7868	12.0000	+4.348%	766	+31.250%
2018-06-04	11.7000	11.9000	11.3000	11.5000	-3.766%	13,397	+36.957%
2018-06-01	12.0500	12.2400	11.7000	11.9500	0.000%	3,679	+31.799%
2018-05-31	11.9200	11.9500	11.7815	11.9500	-0.624%	2,411	+31.799%
2018-05-30	12.2500	12.2500	11.7000	12.0250	+0.628%	5,654	+30.977%
2018-05-29	12.0000	12.0000	11.9100	11.9500	-2.449%	6,684	+31.799%
2018-05-25	12.0400	12.2500	11.8500	12.2500	+1.660%	693	+28.571%
2018-05-24	12.0500	12.0500	12.0500	12.0500	+1.688%	543	+30.705%
2018-05-23	11.8000	11.9000	11.8000	11.8500	-1.250%	4,307	+32.911%
2018-05-22	12.0000	12.0000	11.9500	12.0000	+0.455%	1,608	+31.250%
2018-05-21	12.0500	12.0500	11.8500	11.9457	+1.235%	3,781	+31.847%
2018-05-17	11.9000	12.2500	11.8000	11.8000	-0.422%	2,723	+33.475%
2018-05-16	12.2500	12.2500	11.8500	11.8500	+0.424%	698	+32.911%
2018-05-15	11.9500	11.9500	11.8000	11.8000	+0.426%	1,132	+33.475%
2018-05-14	11.7500	11.7500	11.7500	11.7500	-4.082%	387	+34.043%
2018-05-11	12.2500	12.2500	12.2500	12.2500	+1.660%	216	+28.571%
2018-05-09	12.2950	12.2950	11.5500	12.0500	+0.417%	1,270	+30.705%
2018-05-08	12.0000	12.0000	12.0000	12.0000	-0.826%	118	+31.250%
2018-05-07	12.1000	12.1000	12.1000	12.1000	0.000%	181	+30.165%
2018-05-04	12.1000	12.1000	12.0750	12.1000	-0.218%	495	+30.165%
2018-05-02	12.1264	12.1264	12.1264	12.1264	+0.634%	135	+29.882%
2018-05-01	11.6000	12.5000	11.6000	12.0500	+2.553%	14,354	+30.705%
2018-04-30	11.9547	12.0000	11.7500	11.7500	-2.083%	2,087	+34.043%
2018-04-27	11.9950	12.0000	11.9950	12.0000	+2.564%	667	+31.250%
2018-04-26	12.0450	12.0450	11.7000	11.7000	-0.426%	1,335	+34.615%
2018-04-25	11.7500	11.7500	11.7500	11.7500	-2.490%	7,227	+34.043%
2018-04-24	12.0450	12.1000	11.7000	12.0500	+2.510%	9,648	+30.705%
2018-04-23	12.1500	12.3000	11.7550	11.7550	-0.381%	6,726	+33.986%
2018-04-20	11.8000	12.5000	11.8000	11.8000	+1.724%	8,064	+33.475%
2018-04-19	11.4000	11.8000	11.4000	11.6000	+2.655%	8,215	+35.776%
2018-04-18	11.5450	11.5500	11.3000	11.3000	+2.727%	903	+39.381%
2018-04-17	11.0000	11.1240	11.0000	11.0000	-3.297%	4,215	+43.182%
2018-04-16	11.0500	11.5000	11.0500	11.3750	+2.755%	1,785	+38.462%
2018-04-13	11.0500	11.0950	11.0000	11.0700	-0.717%	2,261	+42.276%
2018-04-12	11.1500	11.1500	11.1500	11.1500	0.000%	323	+41.256%
2018-04-11	11.1195	11.1500	11.1195	11.1500	+0.450%	1,662	+41.256%
2018-04-10	11.3500	11.3500	11.1000	11.1000	-1.770%	741	+41.892%
2018-04-09	11.1910	11.3000	11.1910	11.3000	-0.441%	600	+39.381%
2018-04-06	11.3500	11.3500	11.3500	11.3500	-1.732%	307	+38.767%
2018-04-04	11.5500	11.5500	11.5500	11.5500	0.000%	1,103	+36.364%
2018-04-03	11.7000	11.7000	11.3000	11.5500	-0.431%	3,015	+36.364%
2018-04-02	11.8000	11.8000	11.6000	11.6000	+5.455%	3,628	+35.776%
2018-03-29	11.3500	11.8350	11.0000	11.0000	-2.222%	6,426	+43.182%
2018-03-28	11.2500	11.3000	10.9500	11.2500	+1.810%	33,980	+40.000%
2018-03-27	11.1000	11.1000	10.4500	11.0500	-2.212%	6,025	+42.534%
2018-03-26	11.2500	11.3000	11.2500	11.3000	-0.441%	1,560	+39.381%
2018-03-23	11.4050	11.4050	11.2500	11.3500	-0.439%	7,191	+38.767%
2018-03-22	11.4000	11.4000	11.4000	11.4000	0.000%	147	+38.158%
2018-03-21	11.4050	11.9000	11.4000	11.4000	-0.870%	1,939	+38.158%
2018-03-20	11.5500	11.5500	11.4000	11.5000	0.000%	1,800	+36.957%
2018-03-19	11.8500	12.0000	11.2500	11.5000	-4.959%	3,161	+36.957%
2018-03-16	10.6950	12.3500	10.6750	12.1000	+13.084%	8,025	+30.165%
2018-03-15	10.6500	10.7000	10.6500	10.7000	+0.469%	324	+47.196%
2018-03-14	10.6000	10.7000	10.6000	10.6500	+0.472%	5,411	+47.887%
2018-03-13	10.6000	10.6500	10.6000	10.6000	0.000%	1,550	+48.585%
2018-03-12	10.4000	10.6497	10.4000	10.6000	-1.852%	2,827	+48.585%
2018-03-09	10.8500	10.8500	10.5000	10.8000	-0.461%	5,298	+45.833%
2018-03-08	10.8500	10.8500	10.4000	10.8500	+0.930%	3,145	+45.161%