Dark

SYMC
Symphony Communication Public Company Limited
stock NASDAQ

Inactive

Nov 4, 2019

23.75USD+1.452%(+0.34)8,131,659

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
2019-11-04	23.5900	24.0300	23.3800	23.7500	+1.452%	8,131,659	0.000%
2019-11-01	23.0000	23.4400	22.8400	23.4100	+2.316%	4,139,286	+1.452%
2019-10-31	22.9700	23.0200	22.6400	22.8800	-0.478%	8,044,148	+3.802%
2019-10-30	23.1000	23.1897	22.8900	22.9900	-0.476%	2,275,632	+3.306%
2019-10-29	22.7500	23.2100	22.7200	23.1000	+1.094%	5,815,674	+2.814%
2019-10-28	22.8200	22.9000	22.7200	22.8500	+0.705%	3,058,384	+3.939%
2019-10-25	22.9500	22.9500	22.6000	22.6900	-1.476%	3,656,550	+4.672%
2019-10-24	23.1700	23.2300	22.7400	23.0300	+0.087%	3,120,777	+3.126%
2019-10-23	23.0800	23.1400	22.7310	23.0100	-0.605%	3,018,026	+3.216%
2019-10-22	23.1300	23.3000	23.0000	23.1500	+0.303%	2,174,361	+2.592%
2019-10-21	23.1300	23.3000	22.9700	23.0800	+0.304%	8,731,412	+2.903%
2019-10-18	23.5100	23.5100	23.0100	23.0100	-2.002%	3,493,328	+3.216%
2019-10-17	23.6300	23.7900	23.4400	23.4800	-0.085%	3,322,990	+1.150%
2019-10-16	23.4900	23.5200	23.3550	23.5000	-0.382%	5,750,759	+1.064%
2019-10-15	23.4200	23.7100	23.3301	23.5900	+0.747%	3,359,491	+0.678%
2019-10-14	23.5100	23.5900	23.3150	23.4150	-0.615%	2,561,428	+1.431%
2019-10-11	23.6500	23.9300	23.5200	23.5600	+0.298%	6,391,707	+0.806%
2019-10-10	23.4700	23.6800	23.3700	23.4900	-0.128%	2,440,136	+1.107%
2019-10-09	23.4200	23.6300	23.2700	23.5200	+1.248%	2,808,570	+0.978%
2019-10-08	23.3200	23.5450	23.1400	23.2300	-1.023%	3,903,010	+2.238%
2019-10-07	23.4700	23.7400	23.2750	23.4700	-0.043%	3,183,271	+1.193%
2019-10-04	23.5600	23.5900	23.3600	23.4800	-0.043%	3,162,750	+1.150%
2019-10-03	23.3300	23.5700	23.1700	23.4900	+0.859%	5,708,940	+1.107%
2019-10-02	23.0100	23.3600	23.0000	23.2900	-0.936%	3,929,845	+1.975%
2019-10-01	23.7500	23.7600	23.4300	23.5100	-0.508%	3,179,833	+1.021%
2019-09-30	23.5200	23.7400	23.4650	23.6300	+0.553%	3,728,760	+0.508%
2019-09-27	23.7500	23.7500	23.3250	23.5000	-1.011%	2,299,605	+1.064%
2019-09-26	23.7100	23.8100	23.5550	23.7400	-0.252%	2,429,730	+0.042%
2019-09-25	23.3400	23.8900	23.3300	23.8000	+1.840%	6,891,898	-0.210%
2019-09-24	23.8700	23.9000	23.3600	23.3700	-1.641%	5,098,022	+1.626%
2019-09-23	23.8100	24.0300	23.6300	23.7600	-0.503%	5,283,554	-0.042%
2019-09-20	23.9800	24.0800	23.7949	23.8800	-0.417%	16,042,864	-0.544%
2019-09-19	24.2000	24.2800	23.9700	23.9800	-0.167%	5,018,864	-0.959%
2019-09-18	24.3500	24.3700	23.9100	24.0200	-1.678%	5,113,883	-1.124%
2019-09-17	24.1600	24.4450	24.0000	24.4300	+0.701%	5,456,300	-2.783%
2019-09-16	24.3500	24.5700	24.2450	24.2600	-0.818%	6,568,667	-2.102%
2019-09-13	24.5000	24.5200	24.0700	24.4600	-0.326%	6,278,849	-2.903%
2019-09-12	24.7700	24.9600	24.4900	24.5400	-0.768%	7,629,459	-3.219%
2019-09-11	24.4600	24.8100	24.2800	24.7300	+1.228%	6,078,388	-3.963%
2019-09-10	24.3100	24.6050	24.2500	24.4300	+0.082%	5,346,102	-2.783%
2019-09-09	24.6700	24.7700	24.1300	24.4100	-0.449%	6,912,414	-2.704%
2019-09-06	23.4500	25.7700	23.2500	24.5200	+4.474%	17,027,188	-3.140%
2019-09-05	23.5000	23.5450	23.3850	23.4700	+0.686%	3,686,882	+1.193%
2019-09-04	23.1200	23.3550	23.0000	23.3100	+1.392%	5,459,627	+1.888%
2019-09-03	23.1400	23.4500	22.9550	22.9900	-1.118%	4,972,828	+3.306%
2019-08-30	23.4300	23.4850	23.1700	23.2500	+0.172%	3,483,345	+2.151%
2019-08-29	23.2400	23.3100	23.0700	23.2100	+1.133%	4,102,970	+2.327%
2019-08-28	22.9900	23.0600	22.5400	22.9500	-0.520%	6,661,349	+3.486%
2019-08-27	23.4900	23.4900	23.0500	23.0700	-1.072%	4,646,769	+2.948%
2019-08-26	23.5000	23.5000	23.1900	23.3200	+0.431%	3,666,731	+1.844%
2019-08-23	23.4100	23.5500	23.1200	23.2200	-1.317%	9,099,114	+2.283%
2019-08-22	23.7100	23.7700	23.3900	23.5300	-0.759%	4,722,721	+0.935%
2019-08-21	23.8800	23.9300	23.5700	23.7100	-0.210%	4,406,040	+0.169%
2019-08-20	23.7900	23.8000	23.5300	23.7600	-0.377%	5,362,167	-0.042%
2019-08-19	23.6500	23.8900	23.6200	23.8500	+1.446%	9,832,694	-0.419%
2019-08-16	23.3500	23.5300	23.1990	23.5100	+1.599%	10,594,819	+1.021%
2019-08-15	23.0500	23.3000	22.8200	23.1400	+0.390%	9,550,613	+2.636%
2019-08-14	22.7200	23.1500	22.6600	23.0500	-0.303%	11,218,256	+3.037%
2019-08-13	21.5600	23.1600	21.5600	23.1200	+6.691%	18,874,487	+2.725%
2019-08-12	22.7500	22.7900	21.4500	21.6700	-5.742%	16,064,717	+9.599%
2019-08-09	22.9700	23.0500	22.0500	22.9900	+0.305%	29,212,785	+3.306%
2019-08-08	22.8800	23.0200	22.1400	22.9200	+12.298%	16,355,392	+3.621%
2019-08-07	20.2800	20.5200	20.0100	20.4100	-0.244%	6,540,293	+16.365%
2019-08-06	20.4400	20.6700	20.0950	20.4600	+0.590%	5,352,664	+16.080%
2019-08-05	21.0000	21.0380	20.2400	20.3400	-3.830%	8,548,528	+16.765%
2019-08-02	21.4200	21.5100	21.0900	21.1500	-1.811%	3,961,280	+12.293%
2019-08-01	21.5700	21.9800	21.4000	21.5400	-0.093%	5,033,304	+10.260%
2019-07-31	21.9300	21.9500	21.2700	21.5600	-1.687%	4,799,536	+10.158%
2019-07-30	22.0000	22.1299	21.8900	21.9300	-0.769%	4,642,258	+8.299%
2019-07-29	22.6500	22.6600	21.9000	22.1000	-2.772%	6,175,428	+7.466%
2019-07-26	22.5300	22.9000	22.4400	22.7300	+1.112%	4,305,869	+4.487%
2019-07-25	22.6600	22.7200	22.4100	22.4800	-0.926%	3,848,288	+5.649%
2019-07-24	22.7700	22.8725	22.6600	22.6900	-0.526%	3,704,921	+4.672%
2019-07-23	22.7500	22.8800	22.4200	22.8100	+0.440%	6,371,044	+4.121%
2019-07-22	22.2500	23.0000	22.0500	22.7100	+1.976%	9,252,567	+4.579%
2019-07-19	23.1400	23.2700	22.1900	22.2700	-3.174%	11,704,583	+6.646%
2019-07-18	22.6200	23.0800	22.5601	23.0000	+1.411%	6,762,585	+3.261%
2019-07-17	23.6000	23.6300	22.6600	22.6800	-3.776%	8,527,777	+4.718%
2019-07-16	22.6600	23.6500	22.5000	23.5700	+3.196%	10,922,194	+0.764%
2019-07-15	22.0000	22.8400	21.5600	22.8400	-10.677%	44,445,633	+3.984%
2019-07-12	25.5200	25.6400	25.4500	25.5700	+0.511%	13,338,544	-7.118%
2019-07-11	25.8300	25.8700	25.3800	25.4400	-1.395%	8,255,453	-6.643%
2019-07-10	25.5500	26.0000	25.4400	25.8000	+0.939%	16,943,493	-7.946%
2019-07-09	25.5900	25.7500	25.4900	25.5600	-0.195%	12,776,571	-7.081%
2019-07-08	25.9300	26.0700	25.5400	25.6100	+2.440%	20,054,907	-7.263%
2019-07-05	24.9000	25.1000	24.8800	25.0000	-0.398%	12,122,162	-5.000%
2019-07-03	25.4800	25.5350	24.9500	25.1000	+13.575%	40,299,655	-5.378%
2019-07-02	22.0500	22.3000	21.9400	22.1000	+0.181%	5,967,565	+7.466%
2019-07-01	22.1000	22.3000	21.8800	22.0600	+1.379%	4,408,466	+7.661%
2019-06-28	21.1500	21.8200	21.1500	21.7600	+3.177%	9,064,905	+9.145%
2019-06-27	20.8900	21.2800	20.7300	21.0900	+1.103%	4,610,274	+12.613%
2019-06-26	20.9000	21.1000	20.7900	20.8600	+0.288%	4,559,649	+13.854%
2019-06-25	21.0200	21.1400	20.7750	20.8000	-0.858%	5,919,408	+14.183%
2019-06-24	20.8400	21.2200	20.7300	20.9800	+0.672%	6,205,962	+13.203%
2019-06-21	20.5200	20.9400	20.3700	20.8400	+1.362%	12,187,588	+13.964%
2019-06-20	20.4100	20.6500	20.2500	20.5600	+2.035%	8,226,681	+15.516%
2019-06-19	19.9900	20.2000	19.8900	20.1500	+0.901%	5,189,797	+17.866%
2019-06-18	20.0000	20.1600	19.7950	19.9700	+1.063%	5,723,309	+18.928%
2019-06-17	19.8200	20.0850	19.6900	19.7600	+2.066%	8,950,124	+20.192%
2019-06-14	19.5600	19.5600	19.1100	19.3600	-1.124%	5,290,758	+22.676%
2019-06-13	19.3300	19.6150	19.1900	19.5800	+2.032%	7,998,592	+21.297%
2019-06-12	18.7100	19.2200	18.5400	19.1900	+1.804%	7,821,983	+23.762%
2019-06-11	18.1900	18.8950	18.0600	18.8500	-1.874%	11,119,792	+25.995%
2019-06-10	19.2100	19.6100	19.1000	19.2100	+0.313%	7,035,085	+23.634%
2019-06-07	18.9300	19.2300	18.8000	19.1500	+1.055%	9,100,149	+24.021%
2019-06-06	19.0900	19.1296	18.8850	18.9500	-0.681%	8,501,375	+25.330%
2019-06-05	19.0000	19.1200	18.7750	19.0800	+1.113%	5,176,996	+24.476%
2019-06-04	18.1300	18.8900	18.0100	18.8700	+4.950%	9,083,835	+25.861%
2019-06-03	18.6500	18.6538	17.5000	17.9800	-4.004%	10,092,583	+32.091%
2019-05-31	18.7200	18.9150	18.5400	18.7300	-0.794%	6,124,250	+26.802%
2019-05-30	19.0400	19.0700	18.7400	18.8800	-0.684%	5,023,499	+25.794%
2019-05-29	19.3100	19.3200	18.9400	19.0100	-2.312%	5,716,303	+24.934%
2019-05-28	19.8700	20.0300	19.3800	19.4600	-1.965%	8,095,829	+22.045%
2019-05-24	20.0200	20.1000	19.8200	19.8500	-0.601%	5,645,570	+19.647%
2019-05-23	20.0100	20.1500	19.8300	19.9700	-1.577%	6,628,529	+18.928%
2019-05-22	20.2800	20.6100	20.2100	20.2900	-1.169%	8,303,641	+17.053%
2019-05-21	20.1700	20.6600	20.1700	20.5300	+2.394%	8,287,272	+15.684%
2019-05-20	19.6100	20.2550	19.6000	20.0500	+1.058%	8,884,039	+18.454%
2019-05-17	19.7400	20.2100	19.5800	19.8400	+0.660%	10,597,703	+19.708%
2019-05-16	19.5500	19.9400	19.5000	19.7100	+1.129%	8,757,988	+20.497%
2019-05-15	19.2600	19.6900	19.1553	19.4900	+0.103%	10,293,293	+21.857%
2019-05-14	19.2000	19.6600	19.1200	19.4700	+1.724%	10,421,579	+21.983%
2019-05-13	19.1600	19.6300	18.7700	19.1400	-1.289%	12,367,215	+24.086%
2019-05-10	18.9700	19.6900	17.8900	19.3900	-12.539%	31,089,413	+22.486%
2019-05-09	22.0600	22.3100	21.7050	22.1700	-0.404%	10,055,584	+7.127%
2019-05-08	22.4200	22.4700	22.2350	22.2600	-0.492%	4,133,212	+6.694%
2019-05-07	22.8300	22.9000	22.2300	22.3700	-3.536%	5,742,809	+6.169%
2019-05-06	23.1300	23.3050	23.0175	23.1900	-1.529%	4,160,005	+2.415%
2019-05-03	23.5400	23.8250	23.4000	23.5500	+0.857%	5,055,603	+0.849%
2019-05-02	23.8000	23.8500	23.2400	23.3500	-2.096%	3,918,439	+1.713%
2019-05-01	24.2400	24.2400	23.8400	23.8500	-1.487%	3,784,884	-0.419%
2019-04-30	24.3300	24.4800	24.0750	24.2100	-0.493%	2,530,862	-1.900%
2019-04-29	24.2700	24.3900	24.1100	24.3300	+0.371%	3,110,952	-2.384%
2019-04-26	24.1300	24.2700	24.0500	24.2400	+0.456%	2,483,210	-2.021%
2019-04-25	24.2400	24.3300	23.9700	24.1300	-0.495%	3,485,448	-1.575%
2019-04-24	24.2800	24.4300	24.1400	24.2500	-0.165%	2,914,100	-2.062%
2019-04-23	24.3200	24.4850	23.9500	24.2900	+0.124%	5,963,108	-2.223%
2019-04-22	24.2500	24.4200	24.0450	24.2600	-0.574%	4,023,991	-2.102%
2019-04-18	24.5500	24.5600	24.0600	24.4000	-0.286%	4,528,552	-2.664%
2019-04-17	24.4700	24.7700	24.3350	24.4700	+0.700%	6,602,373	-2.942%
2019-04-16	24.5000	24.5400	24.1300	24.3000	-0.451%	4,998,061	-2.263%
2019-04-15	23.9900	24.5000	23.9860	24.4100	+1.878%	4,022,204	-2.704%
2019-04-12	24.0000	24.0300	23.8000	23.9600	+0.251%	3,912,478	-0.876%
2019-04-11	23.8000	23.9800	23.7196	23.9000	+0.674%	2,283,302	-0.628%
2019-04-10	23.8700	24.1200	23.5200	23.7400	-0.586%	4,327,808	+0.042%
2019-04-09	24.0700	24.2400	23.8200	23.8800	-1.485%	4,925,288	-0.544%
2019-04-08	23.7100	24.7681	23.6500	24.2400	+5.437%	11,619,012	-2.021%
2019-04-05	23.0600	23.3200	22.9300	22.9900	-0.217%	3,999,771	+3.306%
2019-04-04	23.4300	23.5050	22.7700	23.0400	-1.243%	4,393,750	+3.082%
2019-04-03	23.3000	23.5300	23.2450	23.3300	+0.778%	6,957,862	+1.800%
2019-04-02	23.2200	23.2550	23.0400	23.1500	-0.172%	3,599,267	+2.592%
2019-04-01	23.1000	23.2750	22.9900	23.1900	+0.870%	4,215,116	+2.415%
2019-03-29	23.0700	23.1200	22.8700	22.9900	+0.218%	4,312,469	+3.306%
2019-03-28	22.8400	23.0400	22.5050	22.9400	+0.438%	2,237,152	+3.531%
2019-03-27	23.1900	23.2600	22.6950	22.8400	-1.679%	3,297,364	+3.984%
2019-03-26	23.0400	23.2700	23.0100	23.2300	+1.530%	2,506,629	+2.238%
2019-03-25	22.8300	22.9250	22.4550	22.8800	+0.087%	3,268,210	+3.802%
2019-03-22	23.5000	23.5700	22.8300	22.8600	-3.095%	3,580,927	+3.893%
2019-03-21	23.1000	23.6350	23.0300	23.5900	+1.945%	3,109,760	+0.678%
2019-03-20	23.1900	23.2800	22.8700	23.1400	-0.302%	2,801,134	+2.636%
2019-03-19	23.2300	23.3500	23.0600	23.2100	+0.607%	3,299,813	+2.327%
2019-03-18	23.0200	23.3600	22.9800	23.0700	+0.217%	3,371,654	+2.948%
2019-03-15	23.0000	23.2150	22.8450	23.0200	+0.392%	6,255,062	+3.171%
2019-03-14	22.5400	23.2500	22.4525	22.9300	-0.087%	4,309,279	+3.576%
2019-03-13	22.4900	23.0800	22.4600	22.9500	+2.182%	5,489,278	+3.486%
2019-03-12	22.3600	22.6150	22.3200	22.4600	+0.357%	3,749,753	+5.744%
2019-03-11	21.9800	22.5100	21.9800	22.3800	+1.959%	5,087,097	+6.122%
2019-03-08	21.6300	21.9600	21.5000	21.9500	+0.274%	4,091,390	+8.200%
2019-03-07	21.9000	21.9750	21.6200	21.8900	-0.364%	3,369,938	+8.497%
2019-03-06	22.1500	22.1900	21.8600	21.9700	-0.768%	2,115,909	+8.102%
2019-03-05	22.0400	22.1800	21.8000	22.1400	+0.226%	5,049,741	+7.272%
2019-03-04	22.5900	22.7150	22.0000	22.0900	-1.953%	5,663,638	+7.515%
2019-03-01	22.6100	22.7400	22.3500	22.5300	+0.178%	4,377,049	+5.415%
2019-02-28	22.6400	22.6900	22.4200	22.4900	-0.706%	4,672,199	+5.602%
2019-02-27	22.6500	22.7900	22.5600	22.6500	-0.614%	2,853,131	+4.857%
2019-02-26	22.6000	22.8900	22.5950	22.7900	+0.663%	4,006,039	+4.212%
2019-02-25	22.8100	22.9400	22.4836	22.6400	-0.132%	4,580,459	+4.903%
2019-02-22	22.5400	22.7300	22.4600	22.6700	+1.477%	2,908,551	+4.764%
2019-02-21	22.3600	22.5800	22.2800	22.3400	-0.579%	3,125,810	+6.312%
2019-02-20	22.9100	22.9700	22.4127	22.4700	-2.262%	5,350,200	+5.696%
2019-02-19	23.0800	23.2100	22.9800	22.9900	-0.691%	3,175,485	+3.306%
2019-02-15	23.2900	23.3150	23.0300	23.1500	+0.390%	4,663,322	+2.592%
2019-02-14	22.9800	23.2400	22.8100	23.0600	+0.174%	2,599,942	+2.992%
2019-02-13	23.4700	23.5200	23.0000	23.0200	-1.666%	4,139,370	+3.171%
2019-02-12	22.6900	23.4500	22.5600	23.4100	+4.416%	7,022,653	+1.452%
2019-02-11	22.7200	22.8400	22.3950	22.4200	-1.059%	5,213,156	+5.932%
2019-02-08	22.3600	22.7350	22.2300	22.6600	+0.443%	8,591,987	+4.810%
2019-02-07	22.7400	22.7400	22.2700	22.5600	-1.485%	3,376,236	+5.275%
2019-02-06	22.8400	23.0900	22.7700	22.9000	+0.439%	6,263,689	+3.712%
2019-02-05	23.0300	23.2000	22.7500	22.8000	-0.956%	5,877,314	+4.167%
2019-02-04	23.2500	23.3793	22.9800	23.0200	+0.480%	10,352,269	+3.171%
2019-02-01	22.4800	24.0500	21.8900	22.9100	+8.991%	25,017,693	+3.667%
2019-01-31	20.8100	21.0500	20.7100	21.0200	+0.961%	8,016,979	+12.988%
2019-01-30	20.5600	20.8750	20.3650	20.8200	+1.959%	3,706,921	+14.073%
2019-01-29	20.6700	20.9500	20.3500	20.4200	-2.062%	3,257,012	+16.308%
2019-01-28	20.1700	20.9000	20.0200	20.8500	+2.306%	11,690,714	+13.909%
2019-01-25	20.2100	20.4600	20.0400	20.3800	+1.747%	7,085,323	+16.536%
2019-01-24	19.9300	20.3100	19.8625	20.0300	+1.264%	6,389,136	+18.572%
2019-01-23	19.8400	20.1950	19.4500	19.7800	-0.101%	4,340,935	+20.071%
2019-01-22	19.9400	19.9800	19.5900	19.8000	-1.542%	6,534,224	+19.949%
2019-01-18	20.1700	20.4300	19.9900	20.1100	+0.500%	9,252,771	+18.100%
2019-01-17	19.6000	20.1000	19.5900	20.0100	+1.368%	4,321,314	+18.691%
2019-01-16	19.7700	20.0000	19.5900	19.7400	+0.152%	3,998,559	+20.314%
2019-01-15	19.4000	19.8650	19.2850	19.7100	+2.019%	6,613,525	+20.497%
2019-01-14	19.7500	19.9600	19.2300	19.3200	-2.817%	7,288,414	+22.930%
2019-01-11	19.8400	20.0200	19.6900	19.8800	-0.947%	3,499,889	+19.467%
2019-01-10	19.7800	20.1500	19.6750	20.0700	+0.702%	5,959,982	+18.336%
2019-01-09	19.7100	20.0300	19.5500	19.9300	+1.788%	5,836,458	+19.167%
2019-01-08	19.4800	19.8500	19.4600	19.5800	+1.293%	6,737,438	+21.297%
2019-01-07	19.3900	19.6900	19.1200	19.3300	-0.155%	7,724,003	+22.866%
2019-01-04	18.8700	19.5400	18.7700	19.3600	+4.198%	6,700,765	+22.676%
2019-01-03	18.7700	18.9000	18.3200	18.5800	-1.901%	7,121,244	+27.826%
2019-01-02	18.4500	19.1100	18.3600	18.9400	+0.238%	4,306,418	+25.396%
2018-12-31	18.6100	18.9800	18.6000	18.8950	+1.805%	4,919,307	+25.695%
2018-12-28	18.6200	18.9100	18.4200	18.5600	-0.269%	4,376,216	+27.963%
2018-12-27	18.2400	18.6200	17.8400	18.6100	+0.540%	6,422,623	+27.620%
2018-12-26	18.0700	18.5100	17.4250	18.5100	+3.062%	5,372,681	+28.309%
2018-12-24	18.4000	18.4800	17.8800	17.9600	-2.603%	3,795,397	+32.238%
2018-12-21	19.5700	19.9700	18.3700	18.4400	-5.726%	17,071,783	+28.796%
2018-12-20	20.3700	20.3900	19.2000	19.5600	-4.258%	6,899,532	+21.421%
2018-12-19	20.6500	21.2325	20.2800	20.4300	-1.400%	6,381,052	+16.251%
2018-12-18	20.8400	21.0100	20.5800	20.7200	+0.339%	6,527,454	+14.624%
2018-12-17	21.4200	21.5300	20.4850	20.6500	-4.265%	5,534,253	+15.012%
2018-12-14	22.2300	22.4650	21.0190	21.5700	-4.048%	7,649,828	+10.107%
2018-12-13	22.8200	22.9000	22.4000	22.4800	-1.187%	4,693,081	+5.649%
2018-12-12	22.6500	23.2300	22.5703	22.7500	+2.110%	7,664,917	+4.396%
2018-12-11	22.2600	22.6100	22.0350	22.2800	+0.906%	3,965,685	+6.598%
2018-12-10	21.8600	22.1500	21.6000	22.0800	+1.377%	4,677,348	+7.563%
2018-12-07	22.3100	22.4800	21.6150	21.7800	-2.376%	5,575,754	+9.045%
2018-12-06	21.5300	22.3400	21.4300	22.3100	+1.594%	6,228,438	+6.455%
2018-12-04	22.3600	22.7100	21.8800	21.9600	-1.789%	9,511,906	+8.151%
2018-12-03	22.4500	22.5200	22.0600	22.3600	+1.131%	5,085,705	+6.216%
2018-11-30	22.5700	22.5925	21.8900	22.1100	-2.081%	5,928,657	+7.417%
2018-11-29	22.3300	22.7800	22.1400	22.5800	+0.356%	6,467,913	+5.182%
2018-11-28	21.9100	22.5100	21.8600	22.5000	+2.975%	3,869,738	+5.556%
2018-11-27	21.9300	22.0100	21.6700	21.8500	-1.086%	4,023,223	+8.696%
2018-11-26	21.9500	22.1350	21.7300	22.0900	+1.797%	3,414,039	+7.515%
2018-11-23	21.3000	21.9400	21.2611	21.7000	+0.836%	1,485,342	+9.447%
2018-11-21	21.7300	21.9600	21.5100	21.5200	-0.416%	4,456,433	+10.362%
2018-11-20	21.8800	22.2600	21.4200	21.6100	-2.920%	5,154,916	+9.903%
2018-11-19	23.1000	23.2300	22.2000	22.2600	-3.595%	5,717,174	+6.694%
2018-11-16	23.1400	23.3100	22.6100	23.0900	-0.986%	5,147,871	+2.858%
2018-11-15	22.3200	23.6600	22.1300	23.3200	+4.293%	11,483,053	+1.844%
2018-11-14	22.1600	22.3600	21.8900	22.3600	+2.334%	10,388,078	+6.216%
2018-11-13	21.9300	22.1200	21.6950	21.8500	+0.092%	8,831,764	+8.696%
2018-11-12	22.3300	22.3300	21.7100	21.8300	-1.888%	9,260,995	+8.795%
2018-11-09	22.2100	22.3500	21.6300	22.2500	-0.625%	18,972,449	+6.742%
2018-11-08	22.6700	23.0300	22.2150	22.3900	-1.841%	14,481,980	+6.074%
2018-11-07	22.6400	22.9300	22.1300	22.8100	+1.198%	12,239,178	+4.121%
2018-11-06	20.3500	23.5700	20.2600	22.5400	+12.587%	30,742,731	+5.368%
2018-11-05	19.6200	20.1100	19.4500	20.0200	+2.667%	13,347,698	+18.631%
2018-11-02	20.4000	20.6000	19.5000	19.5000	+4.111%	21,567,649	+21.795%
2018-11-01	18.1300	18.7500	17.9300	18.7300	+3.196%	10,918,681	+26.802%
2018-10-31	17.8500	18.1950	17.6550	18.1500	+2.658%	21,449,191	+30.854%
2018-10-30	18.0500	18.2850	17.4900	17.6800	-1.778%	19,702,992	+34.333%
2018-10-29	19.0000	19.0700	17.8150	18.0000	-3.485%	9,838,074	+31.944%
2018-10-26	18.4100	18.8300	18.3000	18.6500	-1.790%	7,618,940	+27.346%
2018-10-25	18.8900	19.0500	18.7300	18.9900	+2.207%	5,511,952	+25.066%
2018-10-24	19.5100	19.5700	18.5600	18.5800	-4.620%	7,352,346	+27.826%
2018-10-23	19.4300	19.6100	19.1500	19.4800	-1.016%	4,343,560	+21.920%
2018-10-22	19.7700	19.9100	19.6400	19.6800	+0.051%	5,929,703	+20.681%
2018-10-19	19.8700	20.1000	19.5400	19.6700	-1.502%	6,400,366	+20.742%
2018-10-18	20.4800	20.7500	19.9400	19.9700	-2.917%	7,947,817	+18.928%
2018-10-17	20.5600	20.7000	20.2800	20.5700	-0.436%	4,351,837	+15.459%
2018-10-16	20.2400	20.7000	19.8200	20.6600	+4.449%	11,459,715	+14.956%
2018-10-15	19.5400	20.0200	19.4684	19.7800	+0.970%	7,616,212	+20.071%
2018-10-12	19.7700	19.7900	19.2100	19.5900	+0.668%	8,707,098	+21.235%
2018-10-11	19.8700	20.1050	19.4000	19.4600	-2.211%	10,047,037	+22.045%
2018-10-10	19.9800	20.1850	19.8800	19.9000	-0.050%	7,320,730	+19.347%
2018-10-09	20.3600	20.4400	19.8240	19.9100	-2.114%	6,108,472	+19.287%
2018-10-08	20.0400	20.3900	19.8600	20.3400	+1.497%	6,954,611	+16.765%
2018-10-05	20.3900	20.4400	19.8550	20.0400	-1.861%	7,390,249	+18.513%
2018-10-04	20.6400	20.7100	20.2950	20.4200	-1.305%	7,405,870	+16.308%
2018-10-03	20.5700	20.8250	20.4600	20.6900	+0.632%	5,850,959	+14.790%
2018-10-02	20.7400	20.8800	20.4700	20.5600	-1.106%	5,304,199	+15.516%
2018-10-01	21.4000	21.4800	20.7450	20.7900	-2.303%	5,154,531	+14.238%
2018-09-28	21.2300	21.3400	21.1000	21.2800	+0.094%	5,210,598	+11.607%
2018-09-27	21.0600	21.4700	20.9650	21.2600	+1.094%	6,073,392	+11.712%
2018-09-26	21.2600	21.3900	20.9200	21.0300	-0.802%	5,956,099	+12.934%
2018-09-25	21.8300	21.9000	21.1500	21.2000	-2.259%	16,149,393	+12.028%
2018-09-24	22.0000	22.1510	21.3700	21.6900	+3.780%	22,552,789	+9.497%
2018-09-21	20.8600	21.0400	20.7400	20.9000	+0.966%	11,097,680	+13.636%
2018-09-20	20.7500	20.7850	20.5600	20.7000	+0.145%	3,281,738	+14.734%
2018-09-19	20.6500	20.7600	20.4800	20.6700	+0.097%	4,898,468	+14.901%
2018-09-18	19.9200	20.7400	19.8400	20.6500	+4.293%	9,765,739	+15.012%
2018-09-17	20.0600	20.1300	19.7300	19.8000	-1.148%	3,609,937	+19.949%
2018-09-14	20.0600	20.1250	19.8550	20.0300	-0.050%	3,578,148	+18.572%
2018-09-13	20.1500	20.3100	19.9900	20.0400	-0.299%	4,073,965	+18.513%
2018-09-12	19.9300	20.1500	19.8300	20.1000	+0.450%	4,741,061	+18.159%
2018-09-11	19.8300	20.1100	19.6350	20.0100	+0.603%	5,797,605	+18.691%
2018-09-10	19.9300	20.0300	19.7200	19.8900	+0.303%	4,490,038	+19.407%
2018-09-07	19.7200	19.8900	19.6500	19.8300	+0.101%	3,710,577	+19.768%
2018-09-06	19.8000	19.9600	19.7250	19.8100	-0.352%	5,003,131	+19.889%
2018-09-05	20.0300	20.0500	19.8500	19.8800	-0.798%	5,840,205	+19.467%
2018-09-04	20.1400	20.2000	19.8700	20.0400	-0.595%	9,084,530	+18.513%
2018-08-31	20.1100	20.3400	20.0400	20.1600	-0.198%	5,424,018	+17.808%
2018-08-30	20.5600	20.5850	19.9350	20.2000	-1.799%	7,314,653	+17.574%
2018-08-29	20.1800	20.5900	20.1800	20.5700	+1.530%	8,708,567	+15.459%
2018-08-28	20.0800	20.3100	20.0600	20.2600	+0.997%	4,882,247	+17.226%
2018-08-27	19.8600	20.1500	19.7600	20.0600	+1.518%	7,546,084	+18.395%
2018-08-24	19.7100	19.7600	19.5950	19.7600	+0.714%	5,706,084	+20.192%
2018-08-23	19.7000	19.7800	19.5700	19.6200	-0.406%	4,171,676	+21.050%
2018-08-22	19.4800	19.7400	19.4300	19.7000	+0.767%	6,065,668	+20.558%
2018-08-21	19.7500	19.7500	19.4500	19.5500	+0.955%	9,500,296	+21.483%
2018-08-20	19.4900	19.5000	19.2400	19.3650	-0.488%	7,192,127	+22.644%
2018-08-17	19.2600	19.6200	19.1450	19.4600	+0.258%	7,844,663	+22.045%
2018-08-16	20.1300	20.4400	19.3600	19.4100	+4.636%	32,399,847	+22.360%
2018-08-15	18.5500	18.6600	18.3400	18.5500	-0.589%	6,846,943	+28.032%
2018-08-14	18.8800	18.9700	18.4900	18.6600	-0.797%	6,550,979	+27.278%
2018-08-13	19.2500	19.2504	18.7900	18.8100	-1.929%	7,364,914	+26.263%
2018-08-10	19.1700	19.2700	18.9600	19.1800	-0.260%	5,568,499	+23.827%
2018-08-09	19.4600	19.6100	19.1700	19.2300	-1.080%	8,944,793	+23.505%
2018-08-08	19.6600	19.6600	19.2400	19.4400	0.000%	7,765,368	+22.171%
2018-08-07	19.6900	19.7600	19.3900	19.4400	-0.690%	11,544,332	+22.171%
2018-08-06	19.1800	19.6200	19.0900	19.5750	+1.688%	14,045,117	+21.328%
2018-08-03	18.1700	19.2500	17.8100	19.2500	-7.807%	48,600,328	+23.377%
2018-08-02	20.3500	20.9800	20.2300	20.8800	+2.203%	12,554,799	+13.745%
2018-08-01	20.5800	20.6200	20.1500	20.4300	+1.039%	13,171,251	+16.251%
2018-07-31	20.3400	20.4100	20.0900	20.2200	-0.443%	10,165,734	+17.458%
2018-07-30	20.6600	20.7200	20.2900	20.3100	-2.026%	7,776,561	+16.937%
2018-07-27	20.6100	20.9100	20.6000	20.7300	+0.631%	11,840,310	+14.568%
2018-07-26	20.6900	20.9300	20.5700	20.6000	-0.435%	9,839,068	+15.291%
2018-07-25	20.5300	20.8300	20.5200	20.6900	+0.681%	11,322,795	+14.790%
2018-07-24	21.0600	21.1100	20.5400	20.5500	-1.722%	9,290,442	+15.572%
2018-07-23	21.2000	21.2200	20.8900	20.9100	-1.368%	5,003,395	+13.582%
2018-07-20	21.2700	21.3600	21.1600	21.2000	-0.423%	4,343,492	+12.028%
2018-07-19	21.4600	21.5200	21.2300	21.2900	-1.252%	5,254,262	+11.555%
2018-07-18	21.6100	21.7300	21.4200	21.5600	-0.046%	7,036,737	+10.158%
2018-07-17	21.4200	21.7100	21.3500	21.5700	+0.093%	3,768,115	+10.107%
2018-07-16	21.6800	21.7300	21.4950	21.5500	-0.554%	5,341,043	+10.209%
2018-07-13	21.9300	21.9300	21.4500	21.6700	+0.231%	4,562,518	+9.599%
2018-07-12	21.4500	21.8600	21.3100	21.6200	+1.598%	9,383,581	+9.852%
2018-07-11	21.3300	21.4100	21.1800	21.2800	-0.607%	4,346,394	+11.607%
2018-07-10	21.5500	21.5900	21.2900	21.4100	-0.742%	3,783,469	+10.929%
2018-07-09	21.3200	21.5800	21.2750	21.5700	+1.363%	4,250,161	+10.107%
2018-07-06	21.1500	21.3600	21.1100	21.2800	+0.615%	4,551,704	+11.607%
2018-07-05	20.9200	21.2050	20.8500	21.1500	+1.634%	5,298,669	+12.293%
2018-07-03	21.0000	21.0000	20.7700	20.8100	-0.383%	3,735,027	+14.128%
2018-07-02	20.5000	20.9100	20.3900	20.8900	+1.162%	11,955,989	+13.691%
2018-06-29	20.3300	20.7900	20.2500	20.6500	+1.774%	12,299,065	+15.012%
2018-06-28	20.0700	20.3450	20.0000	20.2900	+0.795%	14,893,144	+17.053%
2018-06-27	20.4300	20.4600	19.9500	20.1300	-1.032%	8,856,230	+17.983%
2018-06-26	20.3700	20.5800	20.2500	20.3400	-0.635%	10,042,671	+16.765%
2018-06-25	20.5600	20.6400	20.2500	20.4700	-1.207%	6,245,195	+16.023%
2018-06-22	20.8200	20.8500	20.6400	20.7200	-0.385%	14,688,689	+14.624%
2018-06-21	20.9700	21.0500	20.7416	20.8000	-1.000%	3,266,131	+14.183%
2018-06-20	21.0100	21.1500	20.8450	21.0100	+0.095%	9,961,769	+13.041%
2018-06-19	21.0300	21.1100	20.8300	20.9900	-0.803%	6,483,463	+13.149%
2018-06-18	21.1000	21.2600	21.0200	21.1600	-0.470%	4,997,551	+12.240%
2018-06-15	21.3600	21.3700	21.0300	21.2600	-0.468%	10,315,076	+11.712%
2018-06-14	21.3700	21.6100	21.3000	21.3600	+0.376%	4,806,180	+11.189%
2018-06-13	21.4900	21.5050	21.2500	21.2800	-0.700%	4,276,639	+11.607%
2018-06-12	21.2800	21.5250	21.2600	21.4300	+1.085%	7,084,391	+10.826%
2018-06-11	21.2700	21.4850	21.1800	21.2000	-0.563%	11,990,753	+12.028%
2018-06-08	21.2700	21.4500	21.2000	21.3200	+0.094%	6,542,007	+11.398%
2018-06-07	21.5000	21.5500	21.0650	21.3000	-1.114%	7,608,390	+11.502%
2018-06-06	21.3200	21.5700	21.2900	21.5400	+0.937%	6,547,394	+10.260%
2018-06-05	21.2000	21.4550	21.0800	21.3400	+0.898%	6,756,361	+11.293%
2018-06-04	20.9500	21.2800	20.7600	21.1500	+0.618%	9,900,630	+12.293%
2018-06-01	20.7900	21.1500	20.6850	21.0200	+1.155%	5,381,101	+12.988%
2018-05-31	21.0400	21.1950	20.7500	20.7800	-1.283%	7,596,282	+14.293%
2018-05-30	21.0200	21.2400	20.8100	21.0500	+0.143%	7,122,235	+12.827%
2018-05-29	20.8400	21.1100	20.6700	21.0200	-0.190%	8,113,887	+12.988%
2018-05-25	20.9800	21.1400	20.8000	21.0600	+0.333%	5,498,891	+12.773%
2018-05-24	21.3100	21.4900	20.9600	20.9900	-1.548%	8,549,022	+13.149%
2018-05-23	21.1900	21.5100	21.1200	21.3200	-0.234%	8,689,765	+11.398%
2018-05-22	21.7100	21.8300	21.3100	21.3700	-1.019%	11,104,928	+11.137%
2018-05-21	22.2600	22.3200	21.4300	21.5900	-2.704%	10,905,493	+10.005%
2018-05-18	22.3600	22.4900	22.1700	22.1900	-0.582%	8,912,877	+7.030%
2018-05-17	22.3000	22.7900	22.1601	22.3200	-0.134%	12,088,241	+6.407%