Dark

TTS
TILE SHOP HLDGS INC COM STK (DE)
stock NASDAQ

Inactive

Nov 8, 2019

1.46USD-11.515%(-0.19)7,844,942

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-08	1.6600	1.6900	1.4300	1.4600	-11.515%	7,844,942	0.000%
2019-11-07	1.8300	1.8300	1.6300	1.6500	-9.341%	1,158,210	-11.515%
2019-11-06	1.7500	1.8400	1.7400	1.8200	+4.000%	826,402	-19.780%
2019-11-05	1.7300	1.7500	1.6500	1.7500	+6.061%	1,301,987	-16.571%
2019-11-04	1.7300	1.7900	1.5700	1.6500	-2.941%	12,032,372	-11.515%
2019-11-01	1.6700	1.7250	1.6700	1.7000	+1.190%	2,009,875	-14.118%
2019-10-31	1.5600	1.7500	1.5250	1.6800	-1.176%	3,048,733	-13.095%
2019-10-30	1.8000	1.8200	1.6900	1.7000	-5.028%	901,804	-14.118%
2019-10-29	1.8000	1.8200	1.7000	1.7900	-1.105%	1,220,171	-18.436%
2019-10-28	1.8000	1.9900	1.7300	1.8100	+11.043%	4,813,191	-19.337%
2019-10-25	1.6300	1.6700	1.5400	1.6300	-3.550%	1,376,167	-10.429%
2019-10-24	1.7100	1.7664	1.5500	1.6900	-2.874%	3,984,497	-13.609%
2019-10-23	1.0400	1.8400	1.0200	1.7400	+53.982%	17,814,143	-16.092%
2019-10-22	1.0100	1.4200	1.0000	1.1300	-66.269%	11,305,578	+29.204%
2019-10-21	3.1400	3.3550	3.0600	3.3500	+7.717%	748,491	-56.418%
2019-10-18	3.0200	3.1350	3.0200	3.1100	+1.303%	177,717	-53.055%
2019-10-17	3.1100	3.1805	3.0500	3.0700	+0.656%	199,890	-52.443%
2019-10-16	3.0100	3.1700	3.0100	3.0500	-0.651%	138,596	-52.131%
2019-10-15	2.9700	3.1900	2.9700	3.0700	+3.716%	191,413	-52.443%
2019-10-14	3.0400	3.0500	2.9250	2.9600	-3.583%	186,022	-50.676%
2019-10-11	2.9500	3.2100	2.9500	3.0700	+4.422%	348,328	-52.443%
2019-10-10	2.8700	2.9950	2.8700	2.9400	+1.379%	121,392	-50.340%
2019-10-09	2.9200	2.9400	2.8700	2.9000	0.000%	124,426	-49.655%
2019-10-08	2.9100	2.9500	2.8700	2.9000	-2.027%	195,481	-49.655%
2019-10-07	3.0000	3.0650	2.9500	2.9600	-1.333%	165,180	-50.676%
2019-10-04	3.0000	3.0300	2.9350	3.0000	-0.332%	139,767	-51.333%
2019-10-03	3.0000	3.0200	2.8600	3.0100	+1.347%	188,301	-51.495%
2019-10-02	3.1100	3.1100	2.8900	2.9700	-6.013%	235,775	-50.842%
2019-10-01	3.2000	3.2400	3.0900	3.1600	-0.940%	226,245	-53.797%
2019-09-30	3.2100	3.2300	3.1000	3.1900	-0.623%	274,626	-54.232%
2019-09-27	3.0600	3.2200	3.0300	3.2100	+5.074%	379,808	-54.517%
2019-09-26	3.2100	3.2300	3.0250	3.0550	-5.710%	205,750	-52.209%
2019-09-25	3.2400	3.2550	3.1200	3.2400	-0.308%	386,405	-54.938%
2019-09-24	3.1000	3.2900	3.0800	3.2500	+6.036%	642,447	-55.077%
2019-09-23	3.0900	3.1875	3.0400	3.0650	-2.077%	402,730	-52.365%
2019-09-20	2.9900	3.2200	2.9600	3.1300	+5.034%	1,340,465	-53.355%
2019-09-19	2.6600	3.0300	2.6350	2.9800	+12.453%	726,161	-51.007%
2019-09-18	2.8100	2.8100	2.6300	2.6500	-6.028%	388,733	-44.906%
2019-09-17	2.8600	2.8600	2.7200	2.8200	-1.742%	251,307	-48.227%
2019-09-16	2.8900	2.8900	2.7900	2.8700	+0.350%	222,588	-49.129%
2019-09-13	2.9500	3.0100	2.8200	2.8600	-3.378%	283,016	-48.951%
2019-09-12	3.0200	3.0500	2.8750	2.9600	-1.333%	318,470	-50.676%
2019-09-11	2.7900	3.0100	2.7400	3.0000	+8.303%	436,574	-51.333%
2019-09-10	2.5800	2.8500	2.5800	2.7700	+7.364%	518,248	-47.292%
2019-09-09	2.6900	2.7700	2.5400	2.5800	-3.731%	456,631	-43.411%
2019-09-06	2.6100	2.7200	2.6100	2.6800	+3.077%	140,314	-45.522%
2019-09-05	2.5200	2.6800	2.5200	2.6000	+3.586%	297,990	-43.846%
2019-09-04	2.6000	2.6100	2.5000	2.5100	-3.462%	254,932	-41.833%
2019-09-03	2.6600	2.6800	2.5600	2.6000	-3.346%	292,671	-43.846%
2019-08-30	2.7200	2.7600	2.6600	2.6900	-0.738%	125,404	-45.725%
2019-08-29	2.7300	2.7750	2.6900	2.7100	+0.743%	172,779	-46.125%
2019-08-28	2.5700	2.6900	2.5400	2.6900	+4.669%	174,398	-45.725%
2019-08-27	2.7000	2.7200	2.5500	2.5700	-5.166%	217,427	-43.191%
2019-08-26	2.6600	2.7800	2.6100	2.7100	+3.831%	315,407	-46.125%
2019-08-23	2.7500	2.8000	2.6100	2.6100	-5.435%	304,738	-44.061%
2019-08-22	2.6500	2.8000	2.6050	2.7600	+5.344%	255,470	-47.101%
2019-08-21	2.4000	2.6400	2.3600	2.6200	+11.966%	288,291	-44.275%
2019-08-20	2.3000	2.3500	2.2700	2.3400	+1.299%	400,854	-37.607%
2019-08-19	2.3700	2.3700	2.2900	2.3100	-0.431%	427,951	-36.797%
2019-08-16	2.3400	2.3650	2.2400	2.3200	-0.855%	552,606	-37.069%
2019-08-15	2.5500	2.5500	2.2700	2.3400	-8.594%	452,727	-37.607%
2019-08-14	2.5600	2.6400	2.5401	2.5600	-3.030%	376,540	-42.969%
2019-08-13	2.4600	2.7100	2.4600	2.6400	+10.000%	743,519	-44.697%
2019-08-12	2.4000	2.5300	2.3600	2.4000	-0.415%	1,015,175	-39.167%
2019-08-09	2.5700	2.6200	2.4100	2.4100	-5.859%	482,281	-39.419%
2019-08-08	2.4500	2.6400	2.4500	2.5600	+4.490%	672,799	-42.969%
2019-08-07	2.4600	2.5000	2.4250	2.4500	-2.000%	253,812	-40.408%
2019-08-06	2.5100	2.5700	2.4700	2.5000	-1.575%	311,176	-41.600%
2019-08-05	2.4800	2.5700	2.4400	2.5400	+1.195%	627,599	-42.520%
2019-08-02	2.5500	2.6000	2.5100	2.5100	-0.791%	485,597	-41.833%
2019-08-01	2.6400	2.6800	2.5100	2.5300	-2.317%	703,385	-42.292%
2019-07-31	2.6600	2.9290	2.5300	2.5900	-2.264%	735,310	-43.629%
2019-07-30	2.8900	2.9200	2.6300	2.6500	-8.304%	505,580	-44.906%
2019-07-29	2.7600	2.9800	2.7600	2.8900	+5.091%	900,228	-49.481%
2019-07-26	2.7700	2.8000	2.5650	2.7500	+0.365%	1,704,247	-46.909%
2019-07-25	2.8700	2.8750	2.6800	2.7400	-5.842%	1,193,197	-46.715%
2019-07-24	2.9500	3.0400	2.8700	2.9100	-5.825%	1,368,469	-49.828%
2019-07-23	3.5100	3.5100	2.9705	3.0900	-22.166%	2,682,617	-52.751%
2019-07-22	4.0900	4.1200	3.8800	3.9700	-2.696%	1,068,486	-63.224%
2019-07-19	4.1000	4.1800	4.0350	4.0800	-1.211%	1,007,043	-64.216%
2019-07-18	4.2900	4.3300	4.0800	4.1300	-3.505%	838,143	-64.649%
2019-07-17	4.2300	4.3300	4.1950	4.2800	+1.905%	537,857	-65.888%
2019-07-16	4.1800	4.3000	4.1800	4.2000	-0.474%	162,069	-65.238%
2019-07-15	4.3500	4.3700	4.1800	4.2200	-2.765%	243,983	-65.403%
2019-07-12	4.2200	4.4300	4.2100	4.3400	+3.333%	376,523	-66.359%
2019-07-11	4.1700	4.2600	4.1400	4.2000	+1.205%	358,192	-65.238%
2019-07-10	4.1100	4.1900	4.0550	4.1500	+1.716%	215,029	-64.819%
2019-07-09	4.1200	4.2000	4.0800	4.0800	-1.687%	208,365	-64.216%
2019-07-08	4.1100	4.1800	4.1000	4.1500	+0.242%	149,348	-64.819%
2019-07-05	4.0800	4.1500	4.0296	4.1400	+1.222%	153,539	-64.734%
2019-07-03	4.1100	4.1200	4.0350	4.0900	+0.245%	99,335	-64.303%
2019-07-02	4.0500	4.1300	4.0500	4.0800	+0.741%	171,605	-64.216%
2019-07-01	4.0800	4.2500	4.0100	4.0500	+1.250%	435,875	-63.951%
2019-06-28	3.9300	4.0500	3.9100	4.0000	+1.781%	1,072,265	-63.500%
2019-06-27	3.9000	3.9700	3.8750	3.9300	+1.813%	342,378	-62.850%
2019-06-26	3.9300	3.9700	3.8300	3.8600	-1.026%	349,764	-62.176%
2019-06-25	3.9900	4.0600	3.8900	3.9000	-2.010%	259,964	-62.564%
2019-06-24	4.0200	4.0750	3.9400	3.9800	-0.995%	272,273	-63.317%
2019-06-21	4.0100	4.1600	3.9900	4.0200	-0.495%	936,600	-63.682%
2019-06-20	3.9000	4.0600	3.8600	4.0400	+3.325%	408,904	-63.861%
2019-06-19	3.9400	3.9400	3.7900	3.9100	-0.761%	574,275	-62.660%
2019-06-18	4.0000	4.0500	3.8900	3.9400	-1.253%	464,439	-62.944%
2019-06-17	4.0600	4.0600	3.8800	3.9900	-2.206%	516,377	-63.409%
2019-06-14	4.1600	4.1700	4.0700	4.0800	-1.923%	170,560	-64.216%
2019-06-13	4.1300	4.2300	4.1100	4.1600	+0.971%	227,705	-64.904%
2019-06-12	4.0800	4.1400	4.0400	4.1200	+0.243%	220,901	-64.563%
2019-06-11	4.1900	4.2300	4.0600	4.1100	+0.735%	365,385	-64.477%
2019-06-10	4.1200	4.2500	4.0400	4.0800	-0.488%	374,438	-64.216%
2019-06-07	3.9700	4.4000	3.9500	4.1000	+8.179%	835,715	-64.390%
2019-06-06	4.0700	4.0800	3.7000	3.7900	-6.880%	714,195	-61.478%
2019-06-05	4.3400	4.3800	4.0100	4.0700	-5.787%	583,270	-64.128%
2019-06-04	4.0900	4.3250	4.0900	4.3200	+6.667%	310,555	-66.204%
2019-06-03	4.1700	4.1900	4.0100	4.0500	-3.110%	275,338	-63.951%
2019-05-31	4.3000	4.3400	4.1500	4.1800	-4.128%	375,205	-65.072%
2019-05-30	4.4200	4.4450	4.3300	4.3600	-1.580%	329,886	-66.514%
2019-05-29	4.3800	4.4500	4.2900	4.4300	+0.682%	480,196	-67.043%
2019-05-28	4.5100	4.6000	4.3700	4.4000	-2.655%	437,321	-66.818%
2019-05-24	4.5200	4.5900	4.4500	4.5200	+0.222%	372,909	-67.699%
2019-05-23	4.6000	4.6265	4.4700	4.5100	-1.957%	457,500	-67.627%
2019-05-22	4.8200	4.8372	4.5600	4.6000	-4.959%	409,404	-68.261%
2019-05-21	4.6900	4.8800	4.6561	4.8400	+3.640%	643,017	-69.835%
2019-05-20	4.5200	4.7500	4.5200	4.6700	+2.412%	319,158	-68.737%
2019-05-17	4.4800	4.6550	4.4800	4.5600	+0.662%	353,112	-67.982%
2019-05-16	4.5000	4.6600	4.5000	4.5300	+0.667%	596,001	-67.770%
2019-05-15	4.4600	4.5100	4.4300	4.5000	0.000%	414,488	-67.556%
2019-05-14	4.4200	4.5200	4.3700	4.5000	+2.273%	504,067	-67.556%
2019-05-13	4.3900	4.4500	4.3400	4.4000	-1.124%	401,043	-66.818%
2019-05-10	4.4900	4.5300	4.3700	4.4500	-1.549%	648,183	-67.191%
2019-05-09	4.5300	4.5900	4.4650	4.5200	-0.221%	345,940	-67.699%
2019-05-08	4.5600	4.6100	4.5250	4.5300	-0.875%	404,203	-67.770%
2019-05-07	4.6900	4.7300	4.5000	4.5700	-3.586%	528,519	-68.053%
2019-05-06	4.7200	4.8200	4.6900	4.7400	-0.837%	404,129	-69.198%
2019-05-03	4.7400	4.8300	4.6500	4.7800	+1.271%	556,568	-69.456%
2019-05-02	4.6400	4.7800	4.5500	4.7200	0.000%	774,428	-69.068%
2019-05-01	4.8600	4.8600	4.5600	4.7200	-2.881%	981,549	-69.068%
2019-04-30	4.8100	4.9800	4.4400	4.8600	-14.737%	1,939,581	-69.959%
2019-04-29	5.6100	5.7400	5.4800	5.7000	+1.064%	291,363	-74.386%
2019-04-26	5.5200	5.6600	5.4500	5.6400	+2.359%	227,404	-74.113%
2019-04-25	5.5800	5.6000	5.3300	5.5100	-1.957%	257,667	-73.503%
2019-04-24	5.4900	5.6699	5.4900	5.6200	+1.812%	189,364	-74.021%
2019-04-23	5.2600	5.5600	5.2400	5.5200	+4.545%	271,707	-73.551%
2019-04-22	5.5600	5.5600	5.2400	5.2800	-5.714%	236,967	-72.348%
2019-04-18	5.6200	5.6504	5.4800	5.6000	-1.235%	226,286	-73.929%
2019-04-17	5.7400	5.8000	5.6200	5.6700	-0.701%	186,816	-74.250%
2019-04-16	5.6300	5.7600	5.5400	5.7100	+1.783%	191,144	-74.431%
2019-04-15	5.8000	5.8200	5.5500	5.6100	-2.941%	191,842	-73.975%
2019-04-12	5.8300	5.8900	5.7700	5.7800	-0.516%	155,485	-74.740%
2019-04-11	5.9300	5.9301	5.8100	5.8100	-2.024%	113,585	-74.871%
2019-04-10	5.8000	5.9500	5.7731	5.9300	+2.241%	136,312	-75.379%
2019-04-09	5.8300	5.8800	5.7700	5.8000	-0.855%	90,442	-74.828%
2019-04-08	5.8800	5.9400	5.8302	5.8500	-1.015%	96,148	-75.043%
2019-04-05	5.9200	5.9800	5.8700	5.9100	-0.169%	158,006	-75.296%
2019-04-04	5.7700	5.9200	5.7601	5.9200	+2.778%	182,126	-75.338%
2019-04-03	5.7200	5.7800	5.6500	5.7600	+1.587%	176,002	-74.653%
2019-04-02	5.7700	5.8400	5.6100	5.6700	-1.903%	222,686	-74.250%
2019-04-01	5.6900	5.8100	5.5000	5.7800	+2.120%	281,629	-74.740%
2019-03-29	5.8800	5.9000	5.5900	5.6600	-3.741%	699,290	-74.205%
2019-03-28	6.0600	6.1376	5.7800	5.8800	-2.970%	390,125	-75.170%
2019-03-27	6.1500	6.2500	6.0500	6.0600	-1.623%	218,168	-75.908%
2019-03-26	6.1900	6.3300	6.0800	6.1600	+0.489%	261,564	-76.299%
2019-03-25	6.2600	6.3100	6.1050	6.1300	-2.077%	283,688	-76.183%
2019-03-22	6.3800	6.4600	6.2100	6.2600	-2.492%	229,274	-76.677%
2019-03-21	6.2100	6.5100	6.2100	6.4200	+3.548%	220,237	-77.259%
2019-03-20	6.1700	6.3000	6.1200	6.2000	+0.486%	242,924	-76.452%
2019-03-19	6.1700	6.2000	6.1000	6.1700	0.000%	167,969	-76.337%
2019-03-18	6.0700	6.1700	6.0100	6.1700	+1.647%	258,858	-76.337%
2019-03-15	6.0600	6.1200	5.9500	6.0700	0.000%	770,147	-75.947%
2019-03-14	6.0500	6.1100	5.8900	6.0700	+0.331%	393,045	-75.947%
2019-03-13	6.1800	6.2600	6.0225	6.0500	-2.104%	204,447	-75.868%
2019-03-12	6.2200	6.2399	6.0700	6.1800	-0.483%	251,015	-76.375%
2019-03-11	6.0900	6.2100	5.9500	6.2100	+2.475%	278,615	-76.490%
2019-03-08	6.0200	6.0950	5.9100	6.0600	+0.331%	204,689	-75.908%
2019-03-07	6.1200	6.1600	6.0100	6.0400	+0.166%	241,930	-75.828%
2019-03-06	6.1700	6.1700	5.9850	6.0300	-2.427%	243,898	-75.788%
2019-03-05	6.1400	6.2100	6.0400	6.1800	+1.311%	356,684	-76.375%
2019-03-04	6.3100	6.3400	6.0000	6.1000	-3.481%	517,188	-76.066%
2019-03-01	6.3700	6.4050	6.2000	6.3200	-0.940%	436,459	-76.899%
2019-02-28	6.3000	6.4000	6.2200	6.3800	+0.949%	370,305	-77.116%
2019-02-27	6.2000	6.4400	6.1996	6.3200	+1.608%	307,095	-76.899%
2019-02-26	6.1800	6.2900	6.0850	6.2200	+1.468%	618,086	-76.527%
2019-02-25	6.1300	6.2500	6.0800	6.1300	-0.163%	507,746	-76.183%
2019-02-22	6.2400	6.3200	6.0700	6.1400	-1.760%	531,926	-76.221%
2019-02-21	6.2400	6.3900	6.1306	6.2500	-0.160%	462,655	-76.640%
2019-02-20	6.3000	6.4000	6.1100	6.2600	+0.643%	727,234	-76.677%
2019-02-19	7.0100	7.1946	6.0300	6.2200	-16.510%	1,987,233	-76.527%
2019-02-15	7.2000	7.5800	7.1650	7.4500	+3.760%	500,152	-80.403%
2019-02-14	7.1600	7.2500	7.1000	7.1800	0.000%	273,409	-79.666%
2019-02-13	7.1300	7.2100	7.0200	7.1800	+0.985%	295,054	-79.666%
2019-02-12	6.9500	7.2200	6.9500	7.1100	+2.597%	350,063	-79.466%
2019-02-11	6.8600	6.9600	6.7500	6.9300	+0.581%	280,341	-78.932%
2019-02-08	6.9300	6.9700	6.8400	6.8900	-0.863%	266,869	-78.810%
2019-02-07	7.1600	7.2200	6.9300	6.9500	-3.068%	262,243	-78.993%
2019-02-06	7.1400	7.2750	7.0600	7.1700	+0.280%	304,329	-79.637%
2019-02-05	7.2800	7.3400	7.0800	7.1500	-1.786%	449,127	-79.580%
2019-02-04	7.2800	7.3950	7.2500	7.2800	0.000%	463,283	-79.945%
2019-02-01	7.5700	7.6000	7.2600	7.2800	-4.084%	341,414	-79.945%
2019-01-31	7.6300	7.9900	7.5500	7.5900	-0.524%	560,232	-80.764%
2019-01-30	7.4200	7.6600	7.3300	7.6300	+2.969%	314,704	-80.865%
2019-01-29	7.4000	7.4400	7.2400	7.4100	+0.271%	255,708	-80.297%
2019-01-28	7.2500	7.4750	7.1958	7.3900	+1.233%	470,979	-80.244%
2019-01-25	7.1200	7.3150	7.1100	7.3000	+2.672%	408,631	-80.000%
2019-01-24	7.0900	7.1300	7.0000	7.1100	+0.282%	265,051	-79.466%
2019-01-23	7.0100	7.0950	6.7600	7.0900	+1.141%	267,621	-79.408%
2019-01-22	6.9600	7.0400	6.8500	7.0100	+0.286%	329,902	-79.173%
2019-01-18	6.9300	7.0100	6.8200	6.9900	+1.012%	727,739	-79.113%
2019-01-17	6.5900	6.9400	6.5800	6.9200	+4.690%	470,802	-78.902%
2019-01-16	6.5100	6.6400	6.4500	6.6100	+1.692%	195,852	-77.912%
2019-01-15	6.3800	6.5300	6.2300	6.5000	+2.041%	306,558	-77.538%
2019-01-14	6.3900	6.4200	6.2100	6.3700	-1.087%	387,451	-77.080%
2019-01-11	6.1600	6.4600	6.1600	6.4400	+4.207%	373,452	-77.329%
2019-01-10	6.1300	6.2100	6.0300	6.1800	+0.488%	296,793	-76.375%
2019-01-09	5.9800	6.2200	5.9800	6.1500	+3.015%	260,637	-76.260%
2019-01-08	5.8800	6.0200	5.8100	5.9700	+2.226%	258,512	-75.544%
2019-01-07	5.7000	5.9200	5.6500	5.8400	+2.636%	245,636	-75.000%
2019-01-04	5.6000	5.7500	5.5300	5.6900	+1.789%	327,159	-74.341%
2019-01-03	5.6700	5.7100	5.5700	5.5900	-2.443%	183,191	-73.882%
2019-01-02	5.4300	5.7800	5.3900	5.7300	+4.562%	390,568	-74.520%
2018-12-31	5.4600	5.5500	5.4152	5.4800	+0.183%	764,965	-73.358%
2018-12-28	5.3900	5.5800	5.3600	5.4700	+1.862%	617,291	-73.309%
2018-12-27	5.6700	5.7300	5.2500	5.3700	-6.609%	667,932	-72.812%
2018-12-26	5.5800	5.7500	5.5350	5.7500	+3.047%	343,572	-74.609%
2018-12-24	5.6400	5.7400	5.5767	5.5800	-1.413%	235,280	-73.835%
2018-12-21	5.7800	5.9000	5.5100	5.6600	-1.736%	1,107,240	-74.205%
2018-12-20	5.7200	5.8500	5.6800	5.7600	+0.174%	856,954	-74.653%
2018-12-19	5.4700	5.8000	5.4700	5.7500	+4.927%	841,471	-74.609%
2018-12-18	5.4700	5.5900	5.4000	5.4800	+1.481%	690,781	-73.358%
2018-12-17	5.3200	5.5400	5.2900	5.4000	+1.124%	645,125	-72.963%
2018-12-14	5.2700	5.4100	5.2700	5.3400	0.000%	302,210	-72.659%
2018-12-13	5.4400	5.4800	5.2900	5.3400	-2.198%	295,435	-72.659%
2018-12-12	5.3700	5.6600	5.3668	5.4600	+2.632%	472,906	-73.260%
2018-12-11	5.5700	5.8600	5.3000	5.3200	-2.564%	435,588	-72.556%
2018-12-10	5.6500	5.6500	5.4150	5.4600	-3.534%	892,169	-73.260%
2018-12-07	5.7700	5.8352	5.5200	5.6600	-2.582%	519,844	-74.205%
2018-12-06	5.7700	5.9200	5.6000	5.8100	+0.868%	450,792	-74.871%
2018-12-04	5.9700	6.0500	5.7100	5.7600	-4.000%	515,946	-74.653%
2018-12-03	6.0400	6.0600	5.8800	6.0000	+1.523%	545,430	-75.667%
2018-11-30	6.0200	6.0200	5.9000	5.9100	-1.664%	630,049	-75.296%
2018-11-29	6.3000	6.3000	5.9950	6.0100	-5.205%	301,664	-75.707%
2018-11-28	6.1200	6.3500	6.0800	6.3400	+3.595%	403,357	-76.972%
2018-11-27	6.0200	6.1200	6.0000	6.1200	+0.990%	208,651	-76.144%
2018-11-26	6.2700	6.2700	5.9600	6.0600	-2.100%	451,690	-75.908%
2018-11-23	6.1900	6.2400	6.0728	6.1900	-0.482%	158,624	-76.414%
2018-11-21	6.2300	6.3800	6.1400	6.2200	+0.161%	278,962	-76.527%
2018-11-20	6.1500	6.3800	6.0343	6.2100	+1.803%	482,151	-76.490%
2018-11-19	6.1500	6.2400	5.9500	6.1000	-1.135%	332,394	-76.066%
2018-11-16	5.9800	6.2300	5.9000	6.1700	+2.492%	347,763	-76.337%
2018-11-15	5.7500	6.0800	5.7200	6.0200	+4.696%	466,756	-75.748%
2018-11-14	5.9900	6.1500	5.7100	5.7500	-3.361%	558,985	-74.609%
2018-11-13	6.2000	6.2700	5.9200	5.9500	-4.032%	472,121	-75.462%
2018-11-12	6.3200	6.3700	6.1800	6.2000	-2.054%	419,219	-76.452%
2018-11-09	6.4300	6.5000	6.2800	6.3300	-2.164%	258,327	-76.935%
2018-11-08	6.5300	6.5800	6.4400	6.4700	-1.522%	223,676	-77.434%
2018-11-07	6.5200	6.6000	6.3400	6.5700	+0.767%	1,093,559	-77.778%
2018-11-06	6.4200	6.5500	6.4200	6.5200	+1.242%	494,605	-77.607%
2018-11-05	6.6100	6.6400	6.3800	6.4400	-2.719%	366,601	-77.329%
2018-11-02	6.4600	6.6300	6.3900	6.6200	+2.795%	548,188	-77.946%
2018-11-01	6.5000	6.6800	6.4300	6.4400	-0.923%	981,992	-77.329%
2018-10-31	6.7500	6.8700	6.4900	6.5000	+0.154%	377,146	-77.538%
2018-10-30	6.3400	6.5800	6.3100	6.4900	+3.509%	445,723	-77.504%
2018-10-29	6.2100	6.4000	6.1500	6.2700	+1.292%	499,640	-76.715%
2018-10-26	6.0600	6.2600	5.9600	6.1900	-0.322%	629,975	-76.414%
2018-10-25	6.3200	6.3800	6.1200	6.2100	-1.585%	512,988	-76.490%
2018-10-24	6.5800	6.9900	6.2900	6.3100	-1.097%	983,923	-76.862%
2018-10-23	6.3500	6.5600	6.2500	6.3800	0.000%	560,435	-77.116%
2018-10-22	6.1600	6.6000	6.1050	6.3800	+3.404%	898,498	-77.116%
2018-10-19	6.4200	6.4200	5.7900	6.1700	-3.894%	1,300,948	-76.337%
2018-10-18	7.1500	7.2700	6.3500	6.4200	-4.322%	1,705,074	-77.259%
2018-10-17	6.5800	6.7300	6.4400	6.7100	+1.054%	828,835	-78.241%
2018-10-16	6.4800	6.6950	6.2700	6.6400	+2.946%	704,985	-78.012%
2018-10-15	6.4700	6.5700	6.4150	6.4500	-0.616%	477,867	-77.364%
2018-10-12	6.7100	6.8599	6.3700	6.4900	-1.368%	543,898	-77.504%
2018-10-11	6.2800	6.6700	6.2800	6.5800	+5.280%	1,101,370	-77.812%
2018-10-10	6.7900	6.7900	6.1800	6.2500	-1.264%	1,134,457	-76.640%
2018-10-09	6.5300	6.7466	6.3100	6.3300	-3.211%	297,072	-76.935%
2018-10-08	6.3900	6.6300	6.3800	6.5400	+2.188%	412,830	-77.676%
2018-10-05	6.6000	6.6476	6.3450	6.4000	-3.469%	294,539	-77.188%
2018-10-04	6.7100	6.8000	6.5600	6.6300	-1.339%	217,090	-77.979%
2018-10-03	6.7300	6.8000	6.5732	6.7200	+0.149%	381,608	-78.274%
2018-10-02	7.0100	7.0200	6.6700	6.7100	-4.143%	459,975	-78.241%
2018-10-01	7.1800	7.2450	6.9800	7.0000	-2.098%	305,748	-79.143%
2018-09-28	7.2500	7.3500	7.1000	7.1500	-2.055%	211,375	-79.580%
2018-09-27	7.3500	7.4000	7.2000	7.3000	-0.680%	283,702	-80.000%
2018-09-26	7.3000	7.6000	7.2750	7.3500	-0.676%	299,495	-80.136%
2018-09-25	7.6500	7.6500	7.3500	7.4000	-2.632%	228,820	-80.270%
2018-09-24	7.8500	7.9000	7.6000	7.6000	-3.797%	219,946	-80.789%
2018-09-21	8.0500	8.0500	7.8500	7.9000	-1.250%	964,101	-81.519%
2018-09-20	7.8500	8.1000	7.7250	8.0000	+1.911%	346,437	-81.750%
2018-09-19	7.5550	7.9750	7.5550	7.8500	+1.290%	281,159	-81.401%
2018-09-18	7.6500	8.2000	7.6500	7.7500	+4.730%	433,063	-81.161%
2018-09-17	7.2500	7.4000	7.2500	7.4000	+2.069%	504,781	-80.270%
2018-09-14	7.1000	7.3500	7.0000	7.2500	+2.837%	278,615	-79.862%
2018-09-13	7.3000	7.4250	7.0000	7.0500	-3.425%	266,010	-79.291%
2018-09-12	7.6000	7.6000	7.2500	7.3000	-3.311%	231,097	-80.000%
2018-09-11	7.6500	7.8000	7.4500	7.5500	-1.307%	460,200	-80.662%
2018-09-10	7.5500	7.7000	7.5500	7.6500	+2.000%	154,995	-80.915%
2018-09-07	7.6500	7.7500	7.5000	7.5000	-2.597%	155,761	-80.533%
2018-09-06	7.7000	7.8000	7.6500	7.7000	0.000%	141,628	-81.039%
2018-09-05	7.6500	7.8250	7.6000	7.7000	+1.316%	184,610	-81.039%
2018-09-04	7.5500	7.7000	7.4500	7.6000	-0.654%	249,024	-80.789%
2018-08-31	7.5000	7.6500	7.4500	7.6500	+1.325%	133,978	-80.915%
2018-08-30	7.7000	7.8000	7.4500	7.5500	-1.948%	213,184	-80.662%
2018-08-29	7.6000	7.8000	7.5750	7.7000	+1.316%	149,867	-81.039%
2018-08-28	7.6500	7.8450	7.5000	7.6000	-0.654%	220,447	-80.789%
2018-08-27	7.9500	8.0000	7.5500	7.6500	-3.774%	307,703	-80.915%
2018-08-24	7.9500	8.0500	7.7500	7.9500	0.000%	357,257	-81.635%
2018-08-23	8.0000	8.1000	7.9500	7.9500	-1.242%	255,912	-81.635%
2018-08-22	8.1000	8.2000	7.9500	8.0500	-0.617%	160,324	-81.863%
2018-08-21	8.0000	8.2000	7.9500	8.1000	+1.250%	304,152	-81.975%
2018-08-20	7.7500	8.0500	7.7500	8.0000	+3.226%	348,939	-81.750%
2018-08-17	7.8000	7.9000	7.6500	7.7500	-1.274%	292,708	-81.161%
2018-08-16	8.1000	8.1660	7.7500	7.8500	-3.086%	370,540	-81.401%
2018-08-15	8.2000	8.2000	7.9500	8.1000	-1.220%	163,078	-81.975%
2018-08-14	8.1000	8.2300	8.1000	8.2000	+2.500%	244,533	-82.195%
2018-08-13	8.1500	8.1500	7.9500	8.0000	-1.840%	142,326	-81.750%
2018-08-10	8.1000	8.2000	8.0000	8.1500	0.000%	140,461	-82.086%
2018-08-09	8.2500	8.4500	8.1000	8.1500	-1.212%	196,641	-82.086%
2018-08-08	8.0000	8.3500	7.9250	8.2500	+3.125%	339,242	-82.303%
2018-08-07	7.9000	8.0000	7.8000	8.0000	+1.266%	194,624	-81.750%
2018-08-06	8.1000	8.2500	7.8500	7.9000	-3.067%	323,516	-81.519%
2018-08-03	8.1000	8.2500	7.9500	8.1500	+0.617%	406,262	-82.086%
2018-08-02	8.1500	8.1545	7.8500	8.1000	-0.613%	438,022	-81.975%
2018-08-01	8.3000	8.6000	8.0500	8.1500	-1.807%	590,444	-82.086%
2018-07-31	8.3000	8.5000	8.1000	8.3000	-0.599%	258,175	-82.410%
2018-07-30	8.1000	8.4000	8.1000	8.3500	+2.454%	237,440	-82.515%
2018-07-27	8.3000	8.3000	7.9500	8.1500	-2.395%	347,833	-82.086%
2018-07-26	8.3000	8.6000	8.2000	8.3500	+0.602%	520,596	-82.515%
2018-07-25	8.7000	8.7000	8.3000	8.3000	-4.598%	759,138	-82.410%
2018-07-24	8.8500	9.1250	8.6500	8.7000	-1.695%	882,415	-83.218%
2018-07-23	8.7000	9.0500	8.7000	8.8500	+0.568%	606,100	-83.503%
2018-07-20	9.4000	9.4000	8.7500	8.8000	-5.376%	1,132,608	-83.409%
2018-07-19	9.0500	9.5000	8.4000	9.3000	+12.048%	2,761,695	-84.301%
2018-07-18	8.0500	8.3250	7.9000	8.3000	+2.469%	1,043,605	-82.410%
2018-07-17	8.1000	8.2000	7.9500	8.1000	0.000%	464,813	-81.975%
2018-07-16	8.0000	8.2000	7.8500	8.1000	+0.621%	568,512	-81.975%
2018-07-13	8.2500	8.4250	8.0000	8.0500	-3.593%	622,968	-81.863%
2018-07-12	8.3500	8.5000	8.1000	8.3500	0.000%	438,305	-82.515%
2018-07-11	8.3000	8.6500	8.0000	8.3500	0.000%	821,011	-82.515%
2018-07-10	8.6500	8.7500	8.2500	8.3500	-3.468%	633,880	-82.515%
2018-07-09	8.6500	8.8000	8.6500	8.6500	0.000%	336,320	-83.121%
2018-07-06	8.7000	8.9500	8.4500	8.6500	-0.575%	776,203	-83.121%
2018-07-05	8.2500	8.7500	8.1000	8.7000	+5.455%	860,877	-83.218%
2018-07-03	7.7000	8.3000	7.7000	8.2500	+7.143%	439,249	-82.303%
2018-07-02	7.7000	7.8000	7.5500	7.7000	0.000%	315,849	-81.039%
2018-06-29	7.9000	7.9500	7.6500	7.7000	-2.532%	323,982	-81.039%
2018-06-28	7.9500	8.0000	7.7550	7.9000	-0.629%	588,129	-81.519%
2018-06-27	8.1000	8.2000	7.9500	7.9500	-1.242%	396,220	-81.635%
2018-06-26	7.9500	8.0500	7.8500	8.0500	+1.899%	384,657	-81.863%
2018-06-25	7.8000	7.9500	7.7500	7.9000	0.000%	712,306	-81.519%
2018-06-22	7.9500	7.9500	7.6750	7.9000	-0.629%	1,287,392	-81.519%
2018-06-21	8.1000	8.1250	7.8500	7.9500	-1.852%	394,493	-81.635%
2018-06-20	8.1000	8.1750	7.8500	8.1000	+1.250%	518,018	-81.975%
2018-06-19	7.9500	8.1500	7.9000	8.0000	-1.235%	662,769	-81.750%
2018-06-18	7.7500	8.1000	7.6500	8.1000	+3.185%	431,019	-81.975%
2018-06-15	7.6500	7.9250	7.6430	7.8500	+1.948%	824,909	-81.401%
2018-06-14	8.0000	8.1000	7.3750	7.7000	-4.348%	1,042,281	-81.039%
2018-06-13	8.2500	8.3500	7.7500	8.0500	-1.829%	889,448	-81.863%
2018-06-12	7.9000	8.2500	7.7500	8.2000	+4.459%	967,587	-82.195%
2018-06-11	7.6500	7.9000	7.4500	7.8500	+3.289%	496,086	-81.401%
2018-06-08	7.6000	7.6750	7.5000	7.6000	0.000%	224,840	-80.789%
2018-06-07	7.7000	7.7500	7.5500	7.6000	-1.935%	283,175	-80.789%
2018-06-06	7.7000	7.8500	7.6500	7.7500	+0.649%	414,301	-81.161%
2018-06-05	7.6500	7.8000	7.6000	7.7000	+0.654%	573,042	-81.039%
2018-06-04	7.3500	7.7000	7.3500	7.6500	+4.795%	592,677	-80.915%
2018-06-01	7.2000	7.3500	7.1750	7.3000	+1.389%	412,812	-80.000%
2018-05-31	7.3000	7.3000	7.1000	7.2000	-0.690%	611,819	-79.722%
2018-05-30	7.2500	7.4000	7.2000	7.2500	0.000%	324,897	-79.862%
2018-05-29	7.3000	7.4250	7.1000	7.2500	-1.361%	477,613	-79.862%
2018-05-25	7.4000	7.5500	7.2500	7.3500	-1.342%	565,156	-80.136%
2018-05-24	7.3000	7.5500	7.1500	7.4500	+2.055%	923,680	-80.403%
2018-05-23	7.1000	7.5000	7.0500	7.3000	+3.546%	466,409	-80.000%