Dark

XIV
Credit Suisse Nassau Branch
stock NASDAQ

Inactive

Feb 15, 2018

6.04USD+1.855%(+0.11)3,605,153

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
2018-02-15	6.1000	6.1200	5.8000	6.0400	+1.855%	3,605,153	0.000%
2018-02-14	5.3200	5.9300	5.2900	5.9300	+11.887%	4,640,822	+1.855%
2018-02-13	5.1200	5.3450	5.1000	5.3000	-0.749%	4,056,812	+13.962%
2018-02-12	5.7500	5.7500	5.2600	5.3400	-0.743%	3,716,764	+13.109%
2018-02-09	5.5400	5.7800	5.1400	5.3800	+5.490%	7,071,236	+12.268%
2018-02-08	6.2000	6.2000	5.1000	5.1000	-18.138%	10,275,122	+18.431%
2018-02-07	6.8100	7.0900	6.0200	6.2300	-15.238%	16,278,947	-3.050%
2018-02-06	10.4900	10.4900	5.5000	7.3500	-92.576%	19,373,905	-17.823%
2018-02-05	109.5700	118.0000	92.3600	99.0000	-14.323%	47,919,279	-93.899%
2018-02-02	126.5000	126.6500	112.5001	115.5500	-10.669%	14,627,759	-94.773%
2018-02-01	125.0800	132.8200	123.7900	129.3500	+3.027%	7,053,814	-95.330%
2018-01-31	128.5100	129.3500	122.7000	125.5500	+0.520%	7,189,269	-95.189%
2018-01-30	125.2100	125.8300	119.1400	124.9000	-2.620%	10,375,973	-95.164%
2018-01-29	134.8000	135.0500	127.5100	128.2600	-6.195%	5,754,924	-95.291%
2018-01-26	138.8900	141.3900	136.4500	136.7300	-0.639%	5,283,605	-95.583%
2018-01-25	139.0500	139.5000	135.4550	137.6100	-0.714%	4,609,775	-95.611%
2018-01-24	141.5000	141.5400	135.8500	138.6000	-2.270%	7,607,614	-95.642%
2018-01-23	143.3000	144.7000	141.0000	141.8200	-1.990%	4,621,603	-95.741%
2018-01-22	140.5500	145.6400	140.4591	144.7000	+2.442%	3,703,617	-95.826%
2018-01-19	141.3700	141.8900	138.6500	141.2500	+0.348%	4,335,776	-95.724%
2018-01-18	138.6900	142.7805	136.2100	140.7600	+0.021%	7,259,698	-95.709%
2018-01-17	138.9300	143.9237	135.3600	140.7300	+2.156%	8,400,022	-95.708%
2018-01-16	144.3000	144.6300	136.1100	137.7600	-4.829%	10,789,488	-95.616%
2018-01-12	145.7300	146.2100	144.5720	144.7500	-0.172%	3,418,844	-95.827%
2018-01-11	145.4500	146.4400	144.5700	145.0000	+0.576%	3,026,428	-95.834%
2018-01-10	141.1800	145.0000	139.3000	144.1700	+1.172%	5,049,893	-95.811%
2018-01-09	144.9900	145.5600	142.5000	142.5000	-1.083%	3,722,850	-95.761%
2018-01-08	142.7800	145.4000	142.1600	144.0600	+1.265%	2,596,798	-95.807%
2018-01-05	142.5800	142.7600	141.5000	142.2600	+0.077%	3,522,561	-95.754%
2018-01-04	143.3600	143.9900	141.8700	142.1500	+0.092%	3,147,075	-95.751%
2018-01-03	140.7700	142.5750	140.7333	142.0200	+2.401%	3,488,305	-95.747%
2018-01-02	135.2500	139.2900	134.5100	138.6900	+3.161%	4,202,735	-95.645%
2017-12-29	137.3500	137.4200	134.0000	134.4400	-1.704%	4,835,117	-95.507%
2017-12-28	135.2700	136.7700	135.0900	136.7700	+2.044%	2,562,291	-95.584%
2017-12-27	135.9000	137.3400	134.0300	134.0300	-0.939%	4,343,257	-95.494%
2017-12-26	134.0000	136.7800	133.9700	135.3000	+0.015%	2,677,960	-95.536%
2017-12-22	136.0600	137.0500	134.2000	135.2800	-0.595%	4,054,469	-95.535%
2017-12-21	135.6800	136.4000	134.2501	136.0900	+0.957%	4,591,349	-95.562%
2017-12-20	137.0400	137.1099	134.5200	134.8000	-0.007%	4,693,984	-95.519%
2017-12-19	135.5000	135.6700	133.0800	134.8100	-0.318%	4,542,892	-95.520%
2017-12-18	135.1700	136.5900	134.3071	135.2400	+1.945%	3,935,649	-95.534%
2017-12-15	130.1200	134.4300	130.0700	132.6600	+2.718%	4,093,670	-95.447%
2017-12-14	128.9700	129.7000	126.8300	129.1500	+0.733%	5,572,595	-95.323%
2017-12-13	128.9400	129.4550	127.7000	128.2100	+0.392%	4,007,882	-95.289%
2017-12-12	128.7500	129.1800	127.5200	127.7100	-0.304%	4,666,252	-95.271%
2017-12-11	124.3200	128.1400	124.1700	128.1000	+3.515%	3,971,189	-95.285%
2017-12-08	121.9900	124.0500	121.5700	123.7500	+3.245%	4,587,516	-95.119%
2017-12-07	116.3000	120.3600	115.9300	119.8600	+3.097%	4,299,066	-94.961%
2017-12-06	114.7800	116.8300	114.2700	116.2600	+0.146%	5,943,227	-94.805%
2017-12-05	116.7000	119.0300	114.9400	116.0900	+0.450%	7,736,241	-94.797%
2017-12-04	119.7600	120.6200	115.5100	115.5700	+1.102%	9,279,047	-94.774%
2017-12-01	116.6900	117.7500	102.8200	114.3100	-3.029%	17,977,106	-94.716%
2017-11-30	120.0400	120.3700	116.5100	117.8800	-0.186%	7,688,421	-94.876%
2017-11-29	120.4700	120.7200	116.7000	118.1000	-2.219%	8,664,536	-94.886%
2017-11-28	120.2900	121.3800	119.0100	120.7800	+1.351%	6,138,830	-94.999%
2017-11-27	118.6600	119.8800	117.7500	119.1700	+0.320%	4,834,762	-94.932%
2017-11-24	119.1500	119.6400	118.6800	118.7900	+0.312%	2,304,666	-94.915%
2017-11-22	118.3800	119.2399	117.3900	118.4200	+0.955%	5,683,920	-94.900%
2017-11-21	115.3500	118.0000	115.0000	117.3000	+3.723%	5,918,614	-94.851%
2017-11-20	111.3400	113.3000	110.9300	113.0900	+3.090%	6,185,985	-94.659%
2017-11-17	108.0100	110.5100	107.8500	109.7000	+1.659%	7,530,514	-94.494%
2017-11-16	107.1900	109.2500	107.1900	107.9100	+4.261%	6,678,520	-94.403%
2017-11-15	104.5800	106.2000	101.8200	103.5000	-3.891%	11,475,615	-94.164%
2017-11-14	106.9600	108.2400	105.0000	107.6900	-0.801%	9,668,173	-94.391%
2017-11-13	106.8900	110.3400	106.8300	108.5600	-0.248%	6,334,334	-94.436%
2017-11-10	110.2300	110.8500	108.1200	108.8300	-2.298%	8,820,093	-94.450%
2017-11-09	108.6000	111.6000	105.2000	111.3900	-1.259%	16,589,514	-94.578%
2017-11-08	112.2800	114.2300	111.2770	112.8100	-0.221%	5,777,961	-94.646%
2017-11-07	113.7400	114.4600	110.8500	113.0600	-0.493%	8,401,435	-94.658%
2017-11-06	112.8400	113.8100	112.6400	113.6200	+1.022%	3,941,943	-94.684%
2017-11-03	112.9000	113.3800	111.5100	112.4700	+0.151%	6,660,204	-94.630%
2017-11-02	111.2300	112.5400	107.8800	112.3000	+1.071%	8,940,537	-94.622%
2017-11-01	112.9100	113.1500	109.9500	111.1100	-0.617%	7,904,004	-94.564%
2017-10-31	110.8300	112.0700	110.1100	111.8000	+1.821%	6,558,951	-94.597%
2017-10-30	109.0700	111.8500	107.1010	109.8000	-0.777%	9,335,294	-94.499%
2017-10-27	107.4500	111.2500	105.7769	110.6600	+5.713%	8,236,356	-94.542%
2017-10-26	106.0500	107.5300	104.6400	104.6800	+0.316%	8,460,458	-94.230%
2017-10-25	106.8900	107.2500	96.9500	104.3500	-3.254%	24,940,690	-94.212%
2017-10-24	111.0200	111.7200	107.4600	107.8600	-1.227%	8,217,726	-94.400%
2017-10-23	113.4800	113.5900	107.9100	109.2000	-3.088%	8,582,525	-94.469%
2017-10-20	112.6300	113.0300	111.9500	112.6800	+1.688%	5,045,330	-94.640%
2017-10-19	106.3400	110.9200	105.0300	110.8100	+0.810%	9,152,586	-94.549%
2017-10-18	110.0300	110.7500	109.7400	109.9200	+0.356%	4,931,532	-94.505%
2017-10-17	109.4300	109.9800	108.3500	109.5300	-0.137%	5,050,806	-94.486%
2017-10-16	108.8800	109.8100	108.1100	109.6800	+1.706%	5,143,632	-94.493%
2017-10-13	107.0400	108.8800	106.7000	107.8400	+1.861%	5,413,241	-94.399%
2017-10-12	105.0800	106.9836	104.1000	105.8700	+0.752%	5,216,763	-94.295%
2017-10-11	103.2500	105.4999	102.5600	105.0800	+1.970%	5,203,040	-94.252%
2017-10-10	102.5000	103.4599	100.7600	103.0500	+2.232%	5,382,793	-94.139%
2017-10-09	103.2700	103.4400	99.7100	100.8000	-1.907%	6,278,909	-94.008%
2017-10-06	102.4400	102.8000	100.2650	102.7600	+0.029%	6,790,390	-94.122%
2017-10-05	100.3700	103.0700	100.2200	102.7300	+3.143%	6,140,364	-94.121%
2017-10-04	99.6300	100.1000	98.9110	99.6000	-0.200%	4,960,536	-93.936%
2017-10-03	100.5000	100.6500	99.4021	99.8000	+0.261%	4,996,567	-93.948%
2017-10-02	98.1900	100.3600	98.1300	99.5400	+2.050%	5,844,523	-93.932%
2017-09-29	95.9500	97.8400	95.2500	97.5400	+1.848%	5,583,327	-93.808%
2017-09-28	94.2500	95.8500	94.0000	95.7700	+1.462%	5,585,913	-93.693%
2017-09-27	94.8700	95.3000	93.6000	94.3900	+0.629%	7,636,310	-93.601%
2017-09-26	93.3500	94.2800	92.3800	93.8000	+1.198%	6,717,157	-93.561%
2017-09-25	92.7800	93.8600	90.0400	92.6900	-0.151%	11,261,746	-93.484%
2017-09-22	91.9300	93.4500	91.1800	92.8300	-0.578%	5,170,095	-93.493%
2017-09-21	93.7200	93.9900	92.3400	93.3700	+0.011%	4,901,065	-93.531%
2017-09-20	93.2900	94.0800	89.9800	93.3600	-0.246%	8,866,640	-93.530%
2017-09-19	93.6800	93.8300	92.3200	93.5900	+0.214%	4,964,303	-93.546%
2017-09-18	90.8400	94.2200	90.8400	93.3900	+4.218%	6,174,572	-93.532%
2017-09-15	88.5000	89.8798	88.4000	89.6100	+1.922%	4,999,634	-93.260%
2017-09-14	88.3900	89.5178	87.9000	87.9200	-1.556%	7,971,220	-93.130%
2017-09-13	86.4800	89.4900	86.4700	89.3100	+3.272%	6,187,141	-93.237%
2017-09-12	85.3400	86.4800	84.8900	86.4800	+2.574%	6,473,905	-93.016%
2017-09-11	82.8300	85.0400	82.7400	84.3100	+5.784%	7,875,152	-92.836%
2017-09-08	80.7900	81.1900	79.3256	79.7000	-2.555%	8,053,000	-92.422%
2017-09-07	81.5800	82.4000	80.2700	81.7900	+0.417%	9,287,968	-92.615%
2017-09-06	81.4000	81.7900	79.4700	81.4500	+2.337%	9,482,085	-92.584%
2017-09-05	81.1200	82.7100	76.1200	79.5900	-4.933%	23,034,756	-92.411%
2017-09-01	84.6000	84.7800	83.7200	83.7200	+0.048%	6,859,306	-92.785%
2017-08-31	82.0800	84.0301	81.8700	83.6800	+2.486%	8,360,562	-92.782%
2017-08-30	81.5200	82.3000	80.8400	81.6500	+0.443%	10,516,311	-92.603%
2017-08-29	76.3700	81.5700	76.1400	81.2900	-0.890%	16,314,382	-92.570%
2017-08-28	82.5100	82.5800	80.6000	82.0200	+0.861%	9,269,338	-92.636%
2017-08-25	80.7600	81.7600	79.7700	81.3200	+2.885%	9,950,420	-92.573%
2017-08-24	82.0100	82.5400	77.8400	79.0400	-3.244%	18,854,106	-92.358%
2017-08-23	79.0000	82.2900	78.0000	81.6900	-0.826%	18,043,551	-92.606%
2017-08-22	79.3800	82.7100	79.1800	82.3700	+6.835%	11,329,017	-92.667%
2017-08-21	74.5300	77.3900	73.3125	77.1000	+4.344%	14,807,281	-92.166%
2017-08-18	74.0100	77.7800	71.5300	73.8900	+3.343%	25,499,577	-91.826%
2017-08-17	82.8500	83.9800	71.2100	71.5000	-15.843%	41,748,333	-91.552%
2017-08-16	84.6500	85.7407	83.9500	84.9600	+0.473%	14,087,029	-92.891%
2017-08-15	86.3100	86.4000	83.0300	84.5600	+0.667%	11,833,097	-92.857%
2017-08-14	80.2600	84.2200	80.2100	84.0000	+12.631%	14,924,642	-92.810%
2017-08-11	76.6700	78.6336	72.6400	74.5800	-4.605%	19,185,633	-91.901%
2017-08-10	87.9900	87.9900	77.8000	78.1800	-13.460%	41,089,231	-92.274%
2017-08-09	90.3100	92.2400	87.6400	90.3400	-2.598%	19,205,470	-93.314%
2017-08-08	95.3100	96.7200	91.4100	92.7500	-2.727%	14,287,286	-93.488%
2017-08-07	94.5000	95.4300	94.1900	95.3500	+1.124%	3,838,342	-93.665%
2017-08-04	94.4900	95.5500	93.9400	94.2900	+0.501%	9,883,328	-93.594%
2017-08-03	95.0100	95.0728	93.5700	93.8200	-1.336%	8,647,477	-93.562%
2017-08-02	96.0800	96.1900	93.2725	95.0900	-0.523%	10,465,840	-93.648%
2017-08-01	95.6700	96.0900	94.8400	95.5900	+1.293%	6,665,764	-93.681%
2017-07-31	95.0700	95.2500	93.3100	94.3700	+0.801%	8,904,829	-93.600%
2017-07-28	92.7200	94.0200	91.3200	93.6200	-1.182%	8,805,247	-93.548%
2017-07-27	96.2400	96.2700	89.2700	94.7400	-0.671%	18,349,170	-93.625%
2017-07-26	96.2600	96.9138	95.1900	95.3800	-0.167%	5,067,957	-93.667%
2017-07-25	96.3000	96.5500	95.2000	95.5400	-0.417%	6,621,103	-93.678%
2017-07-24	94.6800	96.3500	94.5300	95.9400	+1.793%	7,328,506	-93.704%
2017-07-21	93.0200	94.3600	92.5100	94.2500	+0.834%	7,113,846	-93.592%
2017-07-20	93.3900	93.5700	91.6600	93.4700	+0.918%	7,576,327	-93.538%
2017-07-19	92.6000	93.5700	92.3000	92.6200	+1.180%	9,442,725	-93.479%
2017-07-18	89.5400	91.6729	88.6500	91.5400	+1.127%	9,466,535	-93.402%
2017-07-17	89.8500	90.7400	89.5600	90.5200	+2.642%	8,285,111	-93.327%
2017-07-14	86.7300	88.7700	86.5300	88.1900	+1.883%	7,150,203	-93.151%
2017-07-13	85.7900	86.8500	85.6600	86.5600	+1.098%	8,469,557	-93.022%
2017-07-12	84.7200	85.9600	84.6300	85.6200	+2.748%	9,526,992	-92.946%
2017-07-11	82.7400	83.7300	79.3700	83.3300	+0.519%	17,800,018	-92.752%
2017-07-10	81.0700	83.6000	80.9500	82.9000	+2.460%	10,359,482	-92.714%
2017-07-07	79.8000	81.0800	79.0900	80.9100	+3.347%	11,700,849	-92.535%
2017-07-06	80.9100	81.3000	77.5200	78.2900	-4.988%	22,317,816	-92.285%
2017-07-05	82.8800	83.4500	80.0700	82.4000	+0.122%	13,758,921	-92.670%
2017-07-03	84.8700	85.2780	82.2301	82.3000	-1.390%	7,611,322	-92.661%
2017-06-30	84.4000	85.1300	80.6600	83.4600	+1.570%	14,937,374	-92.763%
2017-06-29	86.2700	86.5500	73.6900	82.1700	-4.973%	41,423,757	-92.649%
2017-06-28	85.6000	86.9200	84.6500	86.4700	+2.830%	9,805,131	-93.015%
2017-06-27	86.5200	87.5400	83.9400	84.0900	-3.378%	17,520,603	-92.817%
2017-06-26	86.2500	87.1300	85.5100	87.0300	+2.148%	9,952,121	-93.060%
2017-06-23	84.3800	85.3100	83.7800	85.2000	+1.056%	6,714,892	-92.911%
2017-06-22	83.6900	84.7600	83.1100	84.3100	+1.018%	8,391,814	-92.836%
2017-06-21	84.2100	84.7000	82.7200	83.4600	+0.907%	13,649,643	-92.763%
2017-06-20	84.1500	84.3400	82.4300	82.7100	-2.568%	16,155,805	-92.697%
2017-06-19	83.8500	85.3400	83.7000	84.8900	+2.984%	9,599,744	-92.885%
2017-06-16	82.3200	82.5100	80.8400	82.4300	+0.980%	9,390,065	-92.673%
2017-06-15	79.4500	82.3900	79.1800	81.6300	-1.186%	13,821,996	-92.601%
2017-06-14	82.3400	82.9700	80.9600	82.6100	+0.438%	18,203,660	-92.689%
2017-06-13	81.1900	82.4700	80.8500	82.2500	+3.537%	11,846,414	-92.657%
2017-06-12	79.4300	79.8300	77.3500	79.4400	-1.145%	17,208,857	-92.397%
2017-06-09	82.3400	83.1900	76.7900	80.3600	-1.423%	19,822,974	-92.484%
2017-06-08	79.8600	82.0500	79.7700	81.5200	+2.232%	10,954,196	-92.591%
2017-06-07	79.7500	80.1700	77.7000	79.7400	+1.013%	10,396,283	-92.425%
2017-06-06	79.8400	80.4200	78.4200	78.9400	-2.181%	13,053,044	-92.349%
2017-06-05	80.6100	82.3473	80.6100	80.7000	-0.432%	7,092,116	-92.515%
2017-06-02	80.8600	81.8700	80.5800	81.0500	-0.344%	8,758,204	-92.548%
2017-06-01	80.4000	81.3300	80.1300	81.3300	+2.547%	8,741,132	-92.573%
2017-05-31	80.4800	80.6900	77.5000	79.3100	-0.862%	17,872,988	-92.384%
2017-05-30	78.5300	80.2500	78.3400	80.0000	+0.578%	9,599,383	-92.450%
2017-05-26	77.7900	79.7200	77.7600	79.5400	+1.766%	8,160,115	-92.406%
2017-05-25	79.0800	79.4390	77.4800	78.1600	-1.001%	13,273,872	-92.272%
2017-05-24	77.2400	79.3400	76.3100	78.9500	+2.532%	11,317,445	-92.350%
2017-05-23	77.4400	77.6600	76.3000	77.0000	+0.130%	13,033,120	-92.156%
2017-05-22	75.6700	77.2800	75.6000	76.9000	+4.384%	13,911,500	-92.146%
2017-05-19	71.4700	75.2000	71.4200	73.6700	+6.398%	18,586,421	-91.801%
2017-05-18	68.1000	71.3000	67.6400	69.2400	+2.260%	29,978,695	-91.277%
2017-05-17	77.2500	78.5300	67.4800	67.7100	-17.828%	30,844,793	-91.080%
2017-05-16	82.4100	82.8400	81.5100	82.4000	+1.092%	8,628,400	-92.670%
2017-05-15	80.6400	81.8500	80.4200	81.5100	+2.079%	5,352,970	-92.590%
2017-05-12	79.3100	79.8600	79.0400	79.8500	+0.038%	6,034,808	-92.436%
2017-05-11	78.5800	79.8600	76.7700	79.8200	+0.276%	13,816,403	-92.433%
2017-05-10	79.4300	80.2400	79.4100	79.6000	-0.326%	7,548,445	-92.412%
2017-05-09	80.8700	81.0100	79.3100	79.8600	+0.465%	10,844,499	-92.437%
2017-05-08	78.8500	80.1899	78.7400	79.4900	+2.396%	7,409,810	-92.402%
2017-05-05	78.2500	78.6900	77.3200	77.6300	-0.615%	9,236,444	-92.220%
2017-05-04	77.3800	78.3000	75.4600	78.1100	+2.520%	14,214,679	-92.267%
2017-05-03	76.7900	77.4800	75.7700	76.1900	-1.956%	12,472,120	-92.072%
2017-05-02	78.1200	78.2200	76.9800	77.7100	-0.423%	10,989,999	-92.228%
2017-05-01	75.8400	78.6200	75.7000	78.0400	+3.929%	9,911,033	-92.260%
2017-04-28	74.9000	75.1500	74.1600	75.0900	0.000%	9,803,883	-91.956%
2017-04-27	75.0700	75.2500	74.1300	75.0900	+0.982%	9,485,375	-91.956%
2017-04-26	74.8300	75.1100	73.1100	74.3600	-0.893%	10,981,855	-91.877%
2017-04-25	74.4200	75.1700	74.0000	75.0300	+2.416%	11,099,589	-91.950%
2017-04-24	71.5400	73.5000	70.6400	73.2600	+10.564%	15,716,247	-91.755%
2017-04-21	65.9800	66.3100	64.7500	66.2600	-0.196%	12,272,954	-90.884%
2017-04-20	65.6400	66.9400	64.6100	66.3900	+2.612%	16,291,450	-90.902%
2017-04-19	67.4100	67.8000	64.2300	64.7000	-2.399%	16,595,785	-90.665%
2017-04-18	64.9900	66.4000	63.7200	66.2900	+0.683%	18,617,613	-90.889%
2017-04-17	63.7700	65.8400	63.7000	65.8400	+4.908%	11,505,958	-90.826%
2017-04-13	63.7700	64.9700	62.2800	62.7600	-1.968%	17,460,716	-90.376%
2017-04-12	64.2400	65.1300	63.2800	64.0200	-0.047%	18,836,322	-90.565%
2017-04-11	65.5400	66.0400	63.5000	64.0500	-4.773%	22,497,117	-90.570%
2017-04-10	69.5100	70.4100	67.2100	67.2600	-3.459%	23,886,862	-91.020%
2017-04-07	71.3600	72.1500	69.5000	69.6700	-3.638%	18,844,538	-91.331%
2017-04-06	71.8400	73.8496	71.3500	72.3000	+1.702%	14,790,595	-91.646%
2017-04-05	74.3800	75.2200	70.8500	71.0900	-3.332%	15,150,380	-91.504%
2017-04-04	71.6800	73.8900	71.3300	73.5400	+1.267%	8,188,103	-91.787%
2017-04-03	73.0300	73.4199	70.0000	72.6200	-0.561%	14,334,091	-91.683%
2017-03-31	74.3000	74.8600	72.9200	73.0300	-1.960%	8,437,940	-91.729%
2017-03-30	74.5900	75.0373	73.6800	74.4900	-0.361%	7,812,059	-91.892%
2017-03-29	74.7200	75.4800	74.1200	74.7600	+0.484%	8,668,689	-91.921%
2017-03-28	71.2200	74.5000	71.1600	74.4000	+5.397%	10,648,095	-91.882%
2017-03-27	66.4300	71.1600	65.9600	70.5900	+2.068%	15,039,461	-91.444%
2017-03-24	68.9000	70.3500	66.1600	69.1600	+2.066%	16,824,371	-91.267%
2017-03-23	69.6200	71.1600	67.5300	67.7600	-3.572%	11,793,194	-91.086%
2017-03-22	69.9800	71.3600	69.0200	70.2700	-0.538%	11,797,926	-91.405%
2017-03-21	74.8200	75.4100	69.9700	70.6500	-3.747%	25,325,417	-91.451%
2017-03-20	73.6100	74.4600	73.3700	73.4000	-0.245%	6,875,183	-91.771%
2017-03-17	73.2300	74.6200	73.0700	73.5800	+1.280%	8,193,587	-91.791%
2017-03-16	71.6800	72.8400	71.4800	72.6500	+1.965%	10,028,740	-91.686%
2017-03-15	69.4700	71.7400	69.2600	71.2500	+3.924%	9,354,411	-91.523%
2017-03-14	69.6200	70.2200	68.1400	68.5600	-2.043%	10,498,682	-91.190%
2017-03-13	68.7900	70.0200	68.4700	69.9900	+2.295%	6,285,385	-91.370%
2017-03-10	68.2000	68.6500	67.2800	68.4200	+1.288%	9,434,679	-91.172%
2017-03-09	67.6100	68.4200	66.4400	67.5500	+0.506%	9,725,132	-91.058%
2017-03-08	68.4100	69.0800	66.9800	67.2100	-0.738%	8,358,420	-91.013%
2017-03-07	67.7200	68.9000	67.0000	67.7100	+0.015%	8,625,974	-91.080%
2017-03-06	66.6500	68.0400	66.3600	67.7000	+1.927%	9,669,520	-91.078%
2017-03-03	65.4300	66.8000	65.4300	66.4200	+2.674%	8,536,398	-90.906%
2017-03-02	64.6500	65.9100	63.9000	64.6900	+0.046%	13,869,192	-90.663%
2017-03-01	66.1100	66.5200	64.5900	64.6600	+2.148%	12,415,009	-90.659%
2017-02-28	64.6100	65.0700	63.0000	63.3000	-2.645%	11,127,460	-90.458%
2017-02-27	64.6600	66.3600	64.1000	65.0200	+0.775%	12,664,144	-90.711%
2017-02-24	61.5100	64.8200	61.2300	64.5200	+0.986%	13,973,037	-90.639%
2017-02-23	65.4600	65.6500	62.8720	63.8900	-2.785%	15,912,034	-90.546%
2017-02-22	65.3300	66.3700	64.4200	65.7200	-0.213%	10,856,340	-90.809%
2017-02-21	67.5200	67.7800	65.6550	65.8600	-1.022%	11,563,112	-90.829%
2017-02-17	65.2600	66.9500	64.7400	66.5400	-0.165%	12,471,037	-90.923%
2017-02-16	67.2100	67.3600	63.4000	66.6500	-0.759%	24,207,618	-90.938%
2017-02-15	69.5100	69.9800	66.9900	67.1600	-3.796%	18,091,872	-91.007%
2017-02-14	66.8300	69.8100	66.7432	69.8100	+4.663%	12,208,825	-91.348%
2017-02-13	65.8100	67.0200	65.6300	66.7000	+3.187%	10,524,990	-90.945%
2017-02-10	64.3600	65.1800	64.2400	64.6400	+1.380%	9,021,203	-90.656%
2017-02-09	62.6500	64.2900	62.6000	63.7600	+2.261%	10,061,469	-90.527%
2017-02-08	61.9400	62.8200	61.1800	62.3500	+0.403%	13,602,396	-90.313%
2017-02-07	62.7500	62.9000	62.0300	62.1000	-0.719%	10,305,596	-90.274%
2017-02-06	61.9100	62.9692	61.7500	62.5500	-0.223%	11,792,036	-90.344%
2017-02-03	62.6100	63.2600	62.2100	62.6900	+2.334%	9,809,309	-90.365%
2017-02-02	61.3400	61.9800	60.7800	61.2600	-1.082%	14,957,316	-90.140%
2017-02-01	61.9900	62.5600	61.0600	61.9300	+1.942%	17,949,555	-90.247%
2017-01-31	60.0000	60.9000	58.8799	60.7500	+0.596%	22,262,596	-90.058%
2017-01-30	60.9700	61.0200	57.8200	60.3900	-3.112%	25,373,995	-89.998%
2017-01-27	61.7800	62.5000	61.2400	62.3300	+1.317%	9,392,918	-90.310%
2017-01-26	61.7000	62.2600	60.9201	61.5200	-0.646%	13,962,805	-90.182%
2017-01-25	61.3800	62.1775	61.0935	61.9200	+2.432%	11,570,760	-90.245%
2017-01-24	58.4500	60.7600	58.3900	60.4500	+4.730%	12,678,122	-90.008%
2017-01-23	57.1700	57.7800	56.1300	57.7200	+0.821%	16,021,501	-89.536%
2017-01-20	55.6400	57.2700	55.4300	57.2500	+3.902%	14,437,618	-89.450%
2017-01-19	55.9900	56.1800	54.5500	55.1000	-0.810%	13,528,883	-89.038%
2017-01-18	55.7900	56.4900	55.3600	55.5500	+0.253%	12,193,269	-89.127%
2017-01-17	54.4500	55.6800	54.2800	55.4100	+0.235%	13,498,000	-89.099%
2017-01-13	55.6100	56.0000	54.6300	55.2800	-0.163%	14,207,550	-89.074%
2017-01-12	54.8700	55.4399	52.5300	55.3700	+0.054%	22,073,688	-89.092%
2017-01-11	54.0900	55.5100	53.0900	55.3400	+2.160%	16,530,947	-89.086%
2017-01-10	54.3900	54.8400	53.4300	54.1700	+0.781%	12,014,637	-88.850%
2017-01-09	53.4100	54.6500	52.9500	53.7500	+0.149%	12,174,465	-88.763%
2017-01-06	53.5400	54.8200	53.0900	53.6700	+1.283%	14,158,899	-88.746%
2017-01-05	52.3700	53.0600	51.4000	52.9900	+0.246%	13,075,211	-88.602%
2017-01-04	50.7700	53.3400	50.7300	52.8600	+5.110%	12,597,652	-88.574%
2017-01-03	48.8000	50.3000	48.4700	50.2900	+7.572%	15,833,877	-87.990%
2016-12-30	48.3650	48.4000	46.3600	46.7500	-2.135%	13,619,392	-87.080%
2016-12-29	48.4400	48.8600	47.1800	47.7700	-1.525%	11,751,886	-87.356%
2016-12-28	50.5800	50.7300	48.4700	48.5100	-3.807%	14,658,764	-87.549%
2016-12-27	49.6900	50.5500	49.6500	50.4300	+1.694%	5,635,134	-88.023%
2016-12-23	49.2500	49.7200	48.9900	49.5900	+0.303%	6,976,896	-87.820%
2016-12-22	50.3200	50.5500	49.1711	49.4400	-1.788%	10,953,410	-87.783%
2016-12-21	49.8200	50.4400	49.6700	50.3400	+1.635%	9,305,831	-88.002%
2016-12-20	48.9900	49.7900	48.9100	49.5300	+2.019%	9,569,403	-87.805%
2016-12-19	47.4500	48.6700	47.4300	48.5500	+3.364%	10,347,693	-87.559%
2016-12-16	46.9300	47.2400	46.2600	46.9700	+1.491%	12,384,642	-87.141%
2016-12-15	46.4100	46.7200	45.7000	46.2800	+1.358%	14,554,018	-86.949%
2016-12-14	45.2500	47.0500	45.1200	45.6600	+0.484%	24,599,295	-86.772%
2016-12-13	46.1000	46.2000	44.7400	45.4400	-0.959%	15,259,619	-86.708%
2016-12-12	46.3200	46.4000	45.4700	45.8800	-1.078%	12,070,103	-86.835%
2016-12-09	45.4100	46.5000	45.3800	46.3800	+1.488%	11,654,822	-86.977%
2016-12-08	45.8900	46.1300	44.2500	45.7000	-0.544%	22,845,091	-86.783%
2016-12-07	46.2900	47.2000	45.6600	45.9500	-0.239%	17,565,914	-86.855%
2016-12-06	45.4100	46.3300	45.0800	46.0600	+2.973%	15,365,019	-86.887%
2016-12-05	43.3300	44.8100	43.1400	44.7300	+6.882%	19,015,526	-86.497%
2016-12-02	41.6900	43.0700	41.4500	41.8500	-0.119%	18,624,160	-85.568%
2016-12-01	43.6500	43.8100	41.1000	41.9000	-3.722%	25,038,266	-85.585%
2016-11-30	44.2400	44.3500	43.3600	43.5200	-0.298%	16,317,828	-86.121%
2016-11-29	43.2800	44.2100	42.8700	43.6500	+0.785%	11,053,096	-86.163%
2016-11-28	43.1900	43.6900	42.5800	43.3100	-0.779%	13,720,879	-86.054%
2016-11-25	43.5400	43.7262	43.1100	43.6500	+0.576%	5,258,221	-86.163%
2016-11-23	43.0900	43.5989	42.7200	43.4000	-0.092%	13,230,420	-86.083%
2016-11-22	43.8100	43.9700	42.5600	43.4400	-0.686%	14,869,019	-86.096%
2016-11-21	42.3500	43.8200	42.3400	43.7400	+4.541%	12,964,457	-86.191%
2016-11-18	41.7200	42.1499	41.1600	41.8400	+0.336%	16,339,879	-85.564%
2016-11-17	40.5700	41.7000	40.4000	41.7000	+3.090%	14,868,117	-85.516%
2016-11-16	39.9000	40.9300	39.8600	40.4500	-0.785%	16,934,829	-85.068%
2016-11-15	39.5000	40.7700	39.0300	40.7700	+4.298%	18,213,612	-85.185%
2016-11-14	38.6700	39.2800	37.6500	39.0900	+0.618%	21,443,712	-84.548%
2016-11-11	37.4100	39.0700	36.9400	38.8500	+1.915%	23,969,652	-84.453%
2016-11-10	40.1600	40.5300	36.5500	38.1200	-2.481%	54,110,975	-84.155%
2016-11-09	36.1000	39.6011	36.0000	39.0900	+2.504%	53,203,383	-84.548%
2016-11-08	36.8000	38.4000	36.3215	38.1350	+2.651%	30,973,516	-84.162%
2016-11-07	35.8500	37.2500	35.5600	37.1500	+12.576%	29,296,715	-83.742%
2016-11-04	33.4300	34.3000	32.8400	33.0000	-0.181%	27,777,072	-81.697%
2016-11-03	35.0200	35.2000	32.6850	33.0600	-5.543%	27,307,769	-81.730%
2016-11-02	35.6200	35.8100	34.6400	35.0000	-2.453%	28,323,285	-82.743%
2016-11-01	36.8100	36.8300	34.1100	35.8800	-2.843%	33,906,281	-83.166%
2016-10-31	37.9300	38.0100	36.6200	36.9300	-1.912%	17,482,165	-83.645%
2016-10-28	39.2100	39.6800	37.0200	37.6500	-4.320%	35,526,806	-83.958%
2016-10-27	40.6600	40.7200	39.2000	39.3500	-1.650%	19,634,275	-84.651%
2016-10-26	40.1600	40.9956	39.8600	40.0100	-2.652%	19,755,477	-84.904%
2016-10-25	41.5500	41.5800	40.5600	41.1000	-1.012%	15,962,156	-85.304%
2016-10-24	41.0000	41.7000	40.9800	41.5200	+3.593%	10,981,945	-85.453%
2016-10-21	39.0200	40.1700	38.8400	40.0800	+2.011%	15,531,745	-84.930%
2016-10-20	38.6900	39.4100	38.3000	39.2900	+1.237%	19,879,840	-84.627%
2016-10-19	38.7200	39.0800	38.2110	38.8100	+2.185%	14,728,907	-84.437%
2016-10-18	37.4500	37.9800	37.1800	37.9800	+4.369%	15,631,994	-84.097%
2016-10-17	36.4700	36.6800	35.9300	36.3900	+0.414%	15,842,487	-83.402%
2016-10-14	36.9400	37.1800	36.0300	36.2400	+0.947%	23,110,352	-83.333%
2016-10-13	35.6000	36.4500	34.6300	35.9000	-2.894%	37,846,988	-83.175%
2016-10-12	37.2400	37.9100	36.5900	36.9700	-0.216%	22,387,743	-83.662%
2016-10-11	38.9400	38.9800	36.4700	37.0500	-5.461%	32,103,798	-83.698%
2016-10-10	38.8600	39.5100	38.7200	39.1900	+2.084%	10,995,213	-84.588%
2016-10-07	38.6900	38.8500	37.5944	38.3900	-0.286%	20,495,622	-84.267%
2016-10-06	38.0200	38.6400	37.7600	38.5000	+0.812%	12,950,779	-84.312%
2016-10-05	38.3500	38.4900	38.0100	38.1900	+1.032%	14,129,360	-84.184%
2016-10-04	38.0500	38.6300	36.9100	37.8000	-0.053%	33,539,505	-84.021%
2016-10-03	37.1700	37.8560	36.8389	37.8200	+0.961%	18,799,763	-84.030%
2016-09-30	37.3200	37.9970	36.6600	37.4600	+3.969%	21,189,525	-83.876%
2016-09-29	38.2400	38.8200	34.6000	36.0300	-6.123%	53,853,597	-83.236%
2016-09-28	38.2400	38.4900	36.9400	38.3800	+1.373%	24,310,400	-84.263%
2016-09-27	36.0700	38.2400	35.7763	37.8600	+5.254%	22,276,101	-84.046%
2016-09-26	36.6900	36.9400	35.6300	35.9700	-5.640%	23,382,130	-83.208%
2016-09-23	38.2400	38.5750	37.9000	38.1200	-0.910%	18,705,969	-84.155%
2016-09-22	38.2200	38.5200	37.7300	38.4700	+3.945%	22,288,829	-84.299%
2016-09-21	34.9300	37.2693	34.4700	37.0100	+7.462%	37,582,384	-83.680%
2016-09-20	35.0200	35.0600	33.9100	34.4400	+0.525%	21,192,908	-82.462%
2016-09-19	34.5200	35.2200	33.5500	34.2600	+2.575%	28,446,784	-82.370%
2016-09-16	32.3200	33.5900	31.7200	33.4000	+1.767%	27,073,301	-81.916%
2016-09-15	31.8000	33.3190	31.2700	32.8200	+3.272%	29,795,844	-81.597%
2016-09-14	32.1200	33.4600	31.3800	31.7800	+0.665%	34,722,180	-80.994%
2016-09-13	34.8200	34.9463	30.2800	31.5700	-12.814%	57,650,368	-80.868%
2016-09-12	33.5500	36.5600	33.2200	36.2100	+6.720%	32,528,143	-83.320%
2016-09-09	38.7800	38.9500	33.8700	33.9300	-15.973%	45,904,945	-82.199%
2016-09-08	40.4500	40.5800	39.8600	40.3800	-0.222%	16,651,982	-85.042%
2016-09-07	39.9300	40.5900	39.8100	40.4700	+1.200%	13,626,279	-85.075%
2016-09-06	39.2900	40.0100	38.9300	39.9900	+3.628%	14,298,106	-84.896%
2016-09-02	38.3900	38.9900	38.2200	38.5900	+2.660%	18,563,238	-84.348%
2016-09-01	37.6100	37.7500	36.6000	37.5900	+0.401%	19,696,354	-83.932%
2016-08-31	37.5400	37.6700	36.4300	37.4400	-0.373%	19,803,986	-83.868%
2016-08-30	37.4800	37.7600	36.9500	37.5800	+0.751%	18,307,354	-83.928%
2016-08-29	36.6900	37.5320	36.6800	37.3000	+2.024%	15,178,909	-83.807%