Dark

AFSS
AmTrust Financial Services Inc
stock NYSE

Inactive

Feb 7, 2019

17.55USD-3.039%(-0.55)187,253

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
2019-02-07	17.5500	17.8618	17.2500	17.5500	-3.039%	187,253	0.000%
2019-02-06	17.2500	18.1000	17.2500	18.1000	+3.134%	90,255	-3.039%
2019-02-05	18.0500	18.0500	17.2500	17.5500	-2.824%	95,736	0.000%
2019-02-04	16.8900	18.4900	16.8900	18.0600	+6.675%	188,010	-2.824%
2019-02-01	15.6300	16.9300	15.6300	16.9300	+7.492%	145,889	+3.662%
2019-01-31	14.8000	16.0600	14.8000	15.7500	+5.989%	87,923	+11.429%
2019-01-30	14.0000	15.1200	13.7999	14.8600	+2.766%	176,971	+18.102%
2019-01-29	14.8500	14.9900	14.0210	14.4600	-3.536%	125,093	+21.369%
2019-01-28	15.3000	15.5000	14.8900	14.9900	-6.078%	77,903	+17.078%
2019-01-25	15.6500	15.9600	15.0000	15.9600	+5.347%	101,610	+9.962%
2019-01-24	15.8000	16.2506	15.1000	15.1500	-4.356%	74,203	+15.842%
2019-01-23	14.9900	16.2100	14.9900	15.8400	+12.500%	387,303	+10.795%
2019-01-22	21.9100	21.9500	14.0500	14.0800	-37.002%	366,175	+24.645%
2019-01-18	21.7500	22.3500	21.7500	22.3500	+2.382%	5,780	-21.477%
2019-01-17	21.2800	21.8300	21.2800	21.8300	+2.875%	13,760	-19.606%
2019-01-16	21.4400	22.4100	21.1500	21.2200	-0.934%	22,007	-17.295%
2019-01-15	21.2500	21.4950	21.1050	21.4200	-0.465%	7,531	-18.067%
2019-01-14	21.0300	21.5600	21.0000	21.5200	+1.509%	10,594	-18.448%
2019-01-11	20.8800	21.2000	20.8190	21.2000	+2.440%	6,826	-17.217%
2019-01-10	21.3213	21.5000	20.6950	20.6950	-2.612%	5,507	-15.197%
2019-01-09	20.6901	21.6000	20.6901	21.2500	+3.205%	11,648	-17.412%
2019-01-08	20.6900	20.8600	19.7800	20.5900	-0.531%	11,082	-14.764%
2019-01-07	20.6500	20.8883	20.3511	20.7000	+1.025%	24,786	-15.217%
2019-01-04	20.2000	20.4900	19.7721	20.4900	+3.172%	31,419	-14.348%
2019-01-03	19.9500	19.9500	19.0771	19.8600	-0.301%	14,751	-11.631%
2019-01-02	18.7000	19.9200	18.7000	19.9200	+6.467%	11,655	-11.898%
2018-12-31	18.4700	19.0200	18.4700	18.7100	+1.299%	12,016	-6.200%
2018-12-28	18.1200	19.9300	18.0360	18.4700	+1.484%	38,102	-4.981%
2018-12-27	18.8800	18.9700	18.2000	18.2000	-4.961%	14,871	-3.571%
2018-12-26	18.7100	19.5590	18.1900	19.1500	+1.808%	22,395	-8.355%
2018-12-24	18.7300	18.8100	17.6500	18.8100	+0.804%	12,839	-6.699%
2018-12-21	17.1500	18.6600	17.0300	18.6600	+9.123%	43,983	-5.949%
2018-12-20	17.5000	18.2151	17.0000	17.1000	-2.286%	48,492	+2.632%
2018-12-19	17.1300	18.6600	17.0700	17.5000	+1.922%	55,703	+0.286%
2018-12-18	17.5000	17.7423	17.0000	17.1700	-2.332%	33,146	+2.213%
2018-12-17	17.7200	17.7900	17.2200	17.5800	+0.457%	18,334	-0.171%
2018-12-14	17.8600	18.0000	17.0200	17.5000	-2.153%	22,981	+0.286%
2018-12-13	17.8000	17.9950	17.4800	17.8850	+0.761%	24,193	-1.873%
2018-12-12	17.5200	18.5490	17.4800	17.7500	+0.852%	40,776	-1.127%
2018-12-11	17.2300	17.9400	16.9701	17.6000	+2.223%	32,424	-0.284%
2018-12-10	19.2300	19.2300	17.0101	17.2173	-10.186%	68,720	+1.932%
2018-12-07	18.9900	19.4600	18.9900	19.1700	-0.416%	17,075	-8.451%
2018-12-06	18.3100	19.9200	18.3000	19.2500	+3.107%	23,743	-8.831%
2018-12-04	18.0100	19.6800	17.9500	18.6700	+3.492%	46,025	-5.999%
2018-12-03	17.5500	18.7948	17.5500	18.0400	+3.577%	30,102	-2.716%
2018-11-30	20.6900	20.6900	16.2500	17.4170	-15.819%	98,981	+0.764%
2018-11-29	22.0000	22.0000	19.1600	20.6900	-6.634%	15,405	-15.176%
2018-11-28	21.6700	22.3290	21.6700	22.1600	+1.326%	12,116	-20.803%
2018-11-27	22.4500	22.8371	21.6075	21.8700	-3.020%	9,281	-19.753%
2018-11-26	22.8900	22.8900	22.2867	22.5510	-1.265%	7,335	-22.176%
2018-11-23	22.0500	22.8400	22.0500	22.8400	+3.677%	858	-23.161%
2018-11-21	22.0700	22.3038	22.0300	22.0300	-0.576%	6,825	-20.336%
2018-11-20	21.9800	22.9399	21.9000	22.1577	+1.408%	5,592	-20.795%
2018-11-19	22.7300	22.9600	21.5500	21.8500	-3.512%	6,787	-19.680%
2018-11-16	22.5600	22.8000	22.5600	22.6452	-0.504%	3,185	-22.500%
2018-11-15	22.9500	22.9500	22.5830	22.7600	-0.052%	3,850	-22.891%
2018-11-14	22.9000	23.1773	22.7371	22.7718	-0.603%	8,722	-22.931%
2018-11-13	22.5800	22.9100	22.5800	22.9100	-0.508%	1,078	-23.396%
2018-11-12	22.5900	23.0270	22.2700	23.0270	+2.025%	9,750	-23.785%
2018-11-09	22.2300	22.5900	22.2300	22.5700	+1.508%	1,937	-22.242%
2018-11-08	22.1500	22.5400	22.1500	22.2347	-0.616%	10,161	-21.069%
2018-11-07	22.5500	22.6500	22.3113	22.3726	-0.566%	7,087	-21.556%
2018-11-06	22.5500	22.7600	22.3669	22.5000	-0.022%	15,593	-22.000%
2018-11-05	23.1900	23.1934	22.3744	22.5050	-2.973%	10,933	-22.017%
2018-11-02	23.1300	23.2000	23.1000	23.1946	+0.410%	4,862	-24.336%
2018-11-01	23.3300	23.5506	22.7500	23.1000	0.000%	8,521	-24.026%
2018-10-31	23.0800	23.1242	23.0769	23.1000	+0.435%	6,917	-24.026%
2018-10-30	23.0700	23.0700	22.7500	23.0000	-1.033%	6,589	-23.696%
2018-10-29	23.0700	23.2499	23.0000	23.2400	+1.885%	9,483	-24.484%
2018-10-26	23.1000	23.3100	22.8100	22.8100	-1.681%	4,977	-23.060%
2018-10-25	23.2000	23.5000	23.2000	23.2000	+0.086%	15,684	-24.353%
2018-10-24	23.2100	23.4000	23.1500	23.1800	-0.940%	7,305	-24.288%
2018-10-23	23.3600	23.7435	23.2200	23.4000	-0.426%	2,777	-25.000%
2018-10-22	23.4500	23.5000	23.3900	23.5000	-0.255%	5,365	-25.319%
2018-10-19	23.2200	23.5600	23.2200	23.5600	+1.116%	3,899	-25.509%
2018-10-18	23.1500	23.6799	23.0300	23.3000	0.000%	10,939	-24.678%
2018-10-17	23.0000	23.4200	22.4500	23.3000	+2.193%	40,904	-24.678%
2018-10-16	22.8931	23.2499	22.8000	22.8000	-0.610%	16,470	-23.026%
2018-10-15	22.6400	22.9400	22.6000	22.9400	+1.336%	7,850	-23.496%
2018-10-12	23.2200	23.2200	22.3000	22.6375	-2.718%	22,878	-22.474%
2018-10-11	23.3100	23.4975	23.0145	23.2700	+0.012%	7,217	-24.581%
2018-10-10	23.2400	23.4660	23.2400	23.2673	-0.140%	6,160	-24.572%
2018-10-09	23.1900	23.4368	23.1900	23.3000	-0.257%	8,196	-24.678%
2018-10-08	23.0500	23.3600	23.0300	23.3600	+1.587%	26,525	-24.872%
2018-10-05	23.1500	23.3600	22.9950	22.9950	-0.926%	3,587	-23.679%
2018-10-04	23.0000	23.3000	20.6117	23.2100	+1.354%	28,336	-24.386%
2018-10-03	23.0000	23.0345	22.9000	22.9000	-0.435%	11,634	-23.362%
2018-10-02	23.2700	23.3200	23.0000	23.0000	-0.260%	9,225	-23.696%
2018-10-01	23.4900	23.4900	23.0400	23.0600	-1.831%	4,202	-23.894%
2018-09-28	23.7000	23.7500	23.0000	23.4900	+1.688%	32,091	-25.287%
2018-09-27	22.7200	23.4544	22.7200	23.1000	+2.040%	20,267	-24.026%
2018-09-26	23.7000	23.7000	22.6381	22.6381	-3.913%	18,636	-22.476%
2018-09-25	23.7600	23.8700	23.5600	23.5600	-1.542%	15,947	-25.509%
2018-09-24	23.6200	24.0799	23.6200	23.9290	+1.052%	5,208	-26.658%
2018-09-21	23.8800	24.1700	23.5700	23.6800	-0.796%	19,936	-25.887%
2018-09-20	24.2800	24.2800	23.8700	23.8700	-0.417%	12,239	-26.477%
2018-09-19	24.0000	24.2100	23.9000	23.9700	+0.419%	11,168	-26.783%
2018-09-18	24.0264	24.0900	23.8100	23.8700	-0.831%	11,214	-26.477%
2018-09-17	24.4400	24.4600	23.9710	24.0700	+0.292%	15,150	-27.088%
2018-09-14	24.6400	24.6400	23.5300	24.0000	-2.041%	48,079	-26.875%
2018-09-13	24.4500	24.6188	24.4500	24.5000	-0.082%	7,478	-28.367%
2018-09-12	24.4200	24.5907	24.4200	24.5200	+0.327%	11,716	-28.426%
2018-09-11	24.6000	24.8129	24.2690	24.4400	-1.292%	10,118	-28.191%
2018-09-10	24.9300	24.9500	24.7590	24.7600	-0.345%	12,120	-29.120%
2018-09-07	24.9900	25.0000	24.7000	24.8458	-0.577%	10,293	-29.364%
2018-09-06	24.7600	24.9900	24.7500	24.9900	+0.944%	3,570	-29.772%
2018-09-05	24.4300	24.8115	24.4300	24.7563	+1.419%	25,598	-29.109%
2018-09-04	24.4500	24.5929	24.4100	24.4100	-0.164%	11,413	-28.103%
2018-08-31	24.1300	24.5000	24.1300	24.4500	+1.410%	5,078	-28.221%
2018-08-30	24.0800	24.3250	24.0800	24.1100	-1.832%	11,001	-27.209%
2018-08-29	24.6000	24.6800	24.5600	24.5600	-0.007%	18,630	-28.542%
2018-08-28	24.7100	24.8400	24.4990	24.5618	-0.277%	26,334	-28.548%
2018-08-27	24.6400	24.8390	24.6183	24.6300	+0.122%	19,269	-28.745%
2018-08-24	24.6200	24.6750	24.6000	24.6000	+0.122%	10,268	-28.659%
2018-08-23	24.6100	24.7194	24.5700	24.5700	-0.163%	13,008	-28.571%
2018-08-22	24.5300	24.6800	24.5300	24.6100	+0.037%	4,759	-28.688%
2018-08-21	24.5500	24.7010	24.5500	24.6010	+0.412%	12,419	-28.661%
2018-08-20	24.5000	24.7000	24.5000	24.5000	-0.162%	3,287	-28.367%
2018-08-17	24.5000	24.6000	24.5000	24.5398	+0.028%	2,066	-28.484%
2018-08-16	24.5100	24.6186	24.4810	24.5329	+0.089%	2,295	-28.463%
2018-08-15	24.5000	24.6798	24.5000	24.5110	-0.333%	2,064	-28.399%
2018-08-14	24.6800	24.6800	24.5510	24.5930	-0.433%	12,733	-28.638%
2018-08-13	24.8200	24.8200	24.6000	24.6999	-0.323%	6,241	-28.947%
2018-08-10	24.4600	24.8699	24.4600	24.7800	+0.121%	13,652	-29.177%
2018-08-09	24.5700	24.7600	24.5000	24.7500	+0.776%	6,269	-29.091%
2018-08-08	24.5000	24.6190	24.5000	24.5593	+0.385%	5,678	-28.540%
2018-08-07	24.5500	24.6300	24.3640	24.4650	-0.387%	15,031	-28.265%
2018-08-06	24.5400	24.5700	24.4465	24.5600	+0.780%	6,195	-28.542%
2018-08-03	24.5200	24.6384	24.3400	24.3700	-0.612%	6,857	-27.985%
2018-08-02	24.5400	24.6500	24.3600	24.5200	+0.492%	13,060	-28.426%
2018-08-01	24.4700	24.4700	24.2010	24.4000	+0.532%	14,565	-28.074%
2018-07-31	24.6500	24.6500	24.2554	24.2708	-0.733%	6,417	-27.691%
2018-07-30	24.3600	24.7011	24.2200	24.4500	+0.617%	4,122	-28.221%
2018-07-27	24.3700	24.3700	24.1793	24.3000	-0.041%	11,550	-27.778%
2018-07-26	24.2600	24.4990	24.2600	24.3100	+0.206%	1,886	-27.807%
2018-07-25	24.2700	24.5166	24.2048	24.2600	-0.529%	6,242	-27.659%
2018-07-24	24.7000	24.7000	24.3891	24.3891	-0.538%	10,994	-28.042%
2018-07-23	24.7000	24.7200	24.4689	24.5210	-0.163%	2,275	-28.429%
2018-07-20	24.6800	24.6800	24.5500	24.5610	-0.522%	4,434	-28.545%
2018-07-19	24.9100	24.9100	24.4500	24.6900	-0.883%	5,962	-28.919%
2018-07-18	24.7300	24.9670	24.5327	24.9100	+0.606%	20,646	-29.546%
2018-07-17	24.5000	24.8400	24.5000	24.7600	+1.356%	8,309	-29.120%
2018-07-16	24.3800	24.4350	24.3600	24.4288	+0.200%	2,798	-28.159%
2018-07-13	24.4900	24.4900	24.3700	24.3800	-0.286%	1,723	-28.015%
2018-07-12	24.4200	24.5890	24.4001	24.4500	+0.783%	10,977	-28.221%
2018-07-11	24.3500	24.4700	24.2300	24.2600	+0.289%	9,186	-27.659%
2018-07-10	24.5200	24.5620	24.1900	24.1900	-1.349%	10,189	-27.449%
2018-07-09	24.7600	24.7600	24.5209	24.5209	-0.693%	8,809	-28.428%
2018-07-06	24.6500	24.8500	24.6500	24.6919	+0.374%	8,198	-28.924%
2018-07-05	24.5200	24.6200	24.5100	24.6000	+0.122%	2,418	-28.659%
2018-07-03	24.4200	24.5701	24.3828	24.5701	+0.368%	8,577	-28.572%
2018-07-02	24.4500	24.4800	24.3310	24.4800	+0.616%	3,259	-28.309%
2018-06-29	24.3300	24.4000	24.3300	24.3301	-0.286%	5,260	-27.867%
2018-06-28	24.3900	24.4000	24.3200	24.4000	+0.041%	6,371	-28.074%
2018-06-27	24.4000	24.4000	24.3000	24.3899	+0.411%	3,619	-28.044%
2018-06-26	24.2900	24.3990	24.2900	24.2900	0.000%	13,950	-27.748%
2018-06-25	24.2900	24.2900	24.2400	24.2900	+0.330%	5,753	-27.748%
2018-06-22	24.4100	24.4100	24.2000	24.2100	-0.370%	16,174	-27.509%
2018-06-21	24.2400	24.3300	24.1397	24.3000	+0.621%	22,829	-27.778%
2018-06-20	24.0800	24.2830	24.0300	24.1500	+0.583%	12,515	-27.329%
2018-06-19	23.9300	24.3171	23.9200	24.0100	+0.882%	14,507	-26.905%
2018-06-18	24.3000	24.3599	23.7300	23.8000	-2.098%	33,898	-26.261%
2018-06-15	24.4000	24.5000	24.3000	24.3100	0.000%	16,221	-27.807%
2018-06-14	24.3700	24.3799	24.3100	24.3100	+0.084%	8,092	-27.807%
2018-06-13	24.3200	24.3900	24.2400	24.2896	+0.329%	10,245	-27.747%
2018-06-12	24.1900	24.2837	24.1600	24.2100	+0.041%	12,805	-27.509%
2018-06-11	24.1900	24.2000	24.0100	24.2000	+0.083%	18,434	-27.479%
2018-06-08	24.0900	24.2000	24.0200	24.1800	+0.541%	5,730	-27.419%
2018-06-07	24.0500	24.1500	23.9500	24.0500	+0.670%	16,832	-27.027%
2018-06-06	23.9800	24.2000	23.8700	23.8900	-0.167%	25,094	-26.538%
2018-06-05	24.0000	24.0900	23.6900	23.9300	-0.292%	13,306	-26.661%
2018-06-04	24.0000	24.0500	23.7000	24.0000	0.000%	10,235	-26.875%
2018-06-01	24.0500	24.0800	24.0000	24.0000	-0.415%	7,343	-26.875%
2018-05-31	23.8500	24.1000	23.8242	24.1000	-0.207%	10,271	-27.178%
2018-05-30	24.3900	24.3900	24.0100	24.1500	-0.412%	8,828	-27.329%
2018-05-29	24.0400	24.3900	23.8172	24.2500	+0.706%	24,286	-27.629%
2018-05-25	24.4000	24.4000	24.0100	24.0800	-1.068%	18,332	-27.118%
2018-05-24	24.5100	24.5100	24.3100	24.3400	-0.368%	13,524	-27.896%
2018-05-23	24.4600	24.5500	24.3000	24.4300	-0.651%	13,885	-28.162%
2018-05-22	24.3700	24.7300	24.2380	24.5900	+0.903%	36,305	-28.630%
2018-05-21	24.4500	24.4500	24.1599	24.3700	-0.123%	10,743	-27.985%
2018-05-18	24.1500	24.4400	24.1016	24.4000	+1.709%	12,975	-28.074%
2018-05-17	24.0000	24.1450	23.8610	23.9900	-0.663%	5,250	-26.845%
2018-05-16	24.0000	24.2300	23.7710	24.1500	+0.625%	9,325	-27.329%
2018-05-15	24.1700	24.1700	23.7428	24.0000	+0.125%	17,568	-26.875%
2018-05-14	24.1000	24.1000	23.9700	23.9700	+0.042%	2,514	-26.783%
2018-05-11	23.7000	24.0702	23.7000	23.9600	+1.311%	3,480	-26.753%
2018-05-10	24.0300	24.2000	23.6500	23.6500	-1.622%	6,646	-25.793%
2018-05-09	24.2100	24.2100	24.0100	24.0400	-0.079%	4,599	-26.997%
2018-05-08	24.0600	24.2300	24.0000	24.0590	-0.087%	16,710	-27.054%
2018-05-07	24.3700	24.3700	24.0800	24.0800	-1.068%	16,345	-27.118%
2018-05-04	24.1900	24.3600	24.1900	24.3400	+1.038%	8,039	-27.896%
2018-05-03	23.7800	24.2900	23.6621	24.0900	+1.394%	34,353	-27.148%
2018-05-02	23.7000	23.9400	23.4900	23.7588	+0.801%	11,071	-26.133%
2018-05-01	23.5700	23.9000	23.5600	23.5700	-0.127%	3,918	-25.541%
2018-04-30	23.7600	23.7600	23.3300	23.6000	+0.127%	7,384	-25.636%
2018-04-27	23.3000	23.5900	23.3000	23.5700	+1.115%	3,291	-25.541%
2018-04-26	23.4000	23.4000	23.2000	23.3100	-0.448%	5,884	-24.710%
2018-04-25	23.4500	23.5200	23.1500	23.4150	-0.383%	8,486	-25.048%
2018-04-24	23.3500	23.5900	23.3500	23.5050	+0.408%	10,805	-25.335%
2018-04-23	23.5000	23.5000	23.4095	23.4095	+0.011%	990	-25.030%
2018-04-20	23.2500	23.4800	23.2500	23.4070	+0.287%	6,879	-25.022%
2018-04-19	23.4100	23.4500	23.1716	23.3400	-0.086%	9,910	-24.807%
2018-04-18	23.3700	23.4608	23.3600	23.3600	-0.680%	2,711	-24.872%
2018-04-17	23.4400	23.5200	23.3100	23.5200	+0.988%	5,311	-25.383%
2018-04-16	23.1700	23.3500	23.1700	23.2900	0.000%	2,596	-24.646%
2018-04-13	23.3000	23.3000	23.1001	23.2900	+0.215%	6,369	-24.646%
2018-04-12	23.3000	23.3000	23.2298	23.2400	-0.258%	5,713	-24.484%
2018-04-11	23.2300	23.3000	23.0486	23.3000	+0.822%	12,470	-24.678%
2018-04-10	23.1500	23.2600	23.0600	23.1100	-0.259%	13,330	-24.059%
2018-04-09	23.4000	23.4000	23.0400	23.1700	-0.250%	2,870	-24.256%
2018-04-06	23.2100	23.2280	23.0400	23.2280	+0.511%	957	-24.445%
2018-04-05	23.2800	23.3400	23.0300	23.1100	-0.259%	3,171	-24.059%
2018-04-04	23.1000	23.4400	23.0900	23.1700	-1.110%	7,609	-24.256%
2018-04-03	23.5200	23.5200	23.1761	23.4300	-0.383%	8,863	-25.096%
2018-04-02	23.2800	23.5200	23.2800	23.5200	0.000%	7,767	-25.383%
2018-03-29	22.9400	23.5500	22.9400	23.5200	+2.065%	17,808	-25.383%
2018-03-28	23.1600	23.2800	23.0000	23.0442	-1.310%	14,045	-23.842%
2018-03-27	23.4500	23.4500	23.1000	23.3500	-0.426%	8,161	-24.839%
2018-03-26	23.2000	23.4500	23.0526	23.4500	+1.340%	14,209	-25.160%
2018-03-23	23.1900	23.2000	22.9900	23.1400	+0.217%	4,268	-24.157%
2018-03-22	23.1900	23.1900	23.0769	23.0900	0.000%	5,635	-23.993%
2018-03-21	22.6900	23.0900	22.6900	23.0900	+1.495%	6,722	-23.993%
2018-03-20	23.0100	23.1000	22.6900	22.7500	-1.130%	10,713	-22.857%
2018-03-19	23.1500	23.2890	23.0100	23.0100	-0.260%	10,852	-23.729%
2018-03-16	23.5600	23.6105	23.0700	23.0700	-1.997%	15,290	-23.927%
2018-03-15	23.9600	23.9600	23.2600	23.5400	-1.341%	10,215	-25.446%
2018-03-14	23.9900	24.0000	23.6600	23.8600	-0.542%	20,680	-26.446%
2018-03-13	23.9600	23.9900	23.7616	23.9900	+0.982%	6,298	-26.845%
2018-03-12	23.4800	23.9800	23.3600	23.7568	+1.742%	15,343	-26.126%
2018-03-09	23.6000	23.6000	23.2100	23.3500	-0.638%	12,127	-24.839%
2018-03-08	23.4200	23.5000	23.1910	23.5000	+0.686%	8,524	-25.319%
2018-03-07	23.0200	23.3994	23.0000	23.3399	+0.603%	14,345	-24.807%
2018-03-06	23.4500	23.5300	23.1100	23.2000	-0.557%	19,018	-24.353%
2018-03-05	23.9400	23.9600	23.1400	23.3300	-2.220%	13,796	-24.775%
2018-03-02	23.8400	23.9339	23.7230	23.8597	+0.674%	2,312	-26.445%
2018-03-01	23.6600	24.0500	23.6600	23.7000	+0.169%	4,856	-25.949%
2018-02-28	23.9300	24.3900	23.5000	23.6600	-1.540%	26,747	-25.824%
2018-02-27	24.3600	24.4500	24.0200	24.0300	-1.267%	17,225	-26.966%
2018-02-26	24.5000	24.5000	24.2849	24.3384	-0.660%	13,107	-27.892%
2018-02-23	24.5000	24.5000	24.3200	24.5000	+0.041%	10,831	-28.367%
2018-02-22	24.2200	24.4900	24.1593	24.4900	+1.450%	11,635	-28.338%
2018-02-21	23.8400	24.2730	23.6000	24.1400	+2.202%	22,937	-27.299%
2018-02-20	23.1100	23.8231	22.9000	23.6200	+3.234%	18,232	-25.699%
2018-02-16	23.3100	23.3500	22.8800	22.8800	-1.269%	18,397	-23.295%
2018-02-15	23.3600	23.4794	23.1500	23.1741	-0.965%	22,236	-24.269%
2018-02-14	22.8300	23.8191	22.7000	23.4000	+2.497%	33,710	-25.000%
2018-02-13	22.5200	22.8300	22.5000	22.8300	+1.647%	16,383	-23.127%
2018-02-12	21.9900	22.5000	21.4100	22.4600	+1.905%	26,799	-21.861%
2018-02-09	22.6900	22.6900	21.6000	22.0401	-2.044%	22,548	-20.372%
2018-02-08	22.7100	22.7100	22.3010	22.5000	-0.924%	27,501	-22.000%
2018-02-07	22.5300	22.7600	22.5300	22.7099	+0.335%	18,803	-22.721%
2018-02-06	22.8876	22.8876	22.6000	22.6340	-1.377%	12,916	-22.462%
2018-02-05	22.9200	22.9599	22.5700	22.9500	+0.350%	13,508	-23.529%
2018-02-02	23.1100	23.2140	22.5100	22.8700	-1.550%	20,663	-23.262%
2018-02-01	23.4000	23.8400	23.0301	23.2300	-2.059%	18,671	-24.451%
2018-01-31	23.7000	23.8000	23.3639	23.7184	+0.204%	12,468	-26.007%
2018-01-30	24.0000	24.0000	23.3600	23.6700	-1.457%	6,711	-25.856%
2018-01-29	24.3900	24.3900	23.9575	24.0200	-0.948%	7,868	-26.936%
2018-01-26	24.0700	24.3800	23.8200	24.2500	+0.874%	23,441	-27.629%
2018-01-25	23.7100	24.1900	23.7000	24.0400	+0.620%	9,140	-26.997%
2018-01-24	23.7800	23.8918	23.5300	23.8918	+0.133%	25,850	-26.544%
2018-01-23	23.7300	23.9800	23.7200	23.8600	-0.084%	8,031	-26.446%
2018-01-22	23.5300	24.0000	23.5300	23.8800	+0.845%	32,729	-26.508%
2018-01-19	23.6100	23.7250	23.1150	23.6800	+0.382%	34,650	-25.887%
2018-01-18	23.9600	23.9600	22.5200	23.5900	-2.035%	173,080	-25.604%
2018-01-17	24.0000	24.2000	23.5350	24.0800	+0.333%	56,497	-27.118%
2018-01-16	24.2000	24.2000	22.8359	24.0000	-1.356%	85,866	-26.875%
2018-01-12	24.7000	24.7700	24.0200	24.3300	-1.498%	51,440	-27.867%
2018-01-11	24.9500	24.9800	24.6800	24.7000	-0.723%	22,231	-28.947%
2018-01-10	24.7200	24.9900	24.7200	24.8800	+0.729%	19,184	-29.461%
2018-01-09	24.7600	24.7800	24.5300	24.7000	-0.161%	6,013	-28.947%
2018-01-08	25.0100	25.0133	24.6100	24.7399	-0.643%	13,062	-29.062%
2018-01-05	24.9000	25.0340	24.8009	24.9000	-0.678%	20,594	-29.518%
2018-01-04	24.9100	25.0999	24.8540	25.0700	+0.683%	4,616	-29.996%
2018-01-03	25.0200	25.0200	24.8600	24.9000	-0.140%	4,172	-29.518%
2018-01-02	25.1100	25.2900	24.8622	24.9348	-0.261%	9,281	-29.616%
2017-12-29	25.3900	25.3900	24.9300	25.0000	-1.186%	10,379	-29.800%
2017-12-28	25.3800	25.3800	25.1700	25.3000	-0.158%	14,738	-30.632%
2017-12-27	24.9300	25.4100	24.9000	25.3400	+1.563%	14,281	-30.742%
2017-12-26	25.1700	25.1700	24.8842	24.9500	-0.208%	8,278	-29.659%
2017-12-22	24.3500	25.0700	24.3500	25.0019	+2.719%	17,448	-29.805%
2017-12-21	24.7000	24.7000	24.2600	24.3400	-0.855%	11,244	-27.896%
2017-12-20	24.5800	24.7400	24.2600	24.5500	+0.204%	7,295	-28.513%
2017-12-19	24.3000	24.5416	24.2810	24.5000	+0.825%	14,321	-28.367%
2017-12-18	24.4700	24.6200	24.2240	24.2996	-0.574%	13,081	-27.777%
2017-12-15	24.1400	24.4500	23.9001	24.4400	+1.918%	33,117	-28.191%
2017-12-14	24.4400	24.6800	23.0400	23.9800	-1.520%	34,265	-26.814%
2017-12-13	24.7000	24.7400	24.2100	24.3500	-1.177%	25,403	-27.926%
2017-12-12	24.6400	24.6600	24.6000	24.6400	+0.571%	4,209	-28.774%
2017-12-11	24.5200	24.7200	24.5000	24.5000	+0.164%	16,216	-28.367%
2017-12-08	24.8800	24.8800	24.3000	24.4600	-1.331%	11,748	-28.250%
2017-12-07	24.9200	24.9296	24.6000	24.7900	-0.201%	10,689	-29.205%
2017-12-06	24.8000	24.8940	24.7000	24.8400	-0.135%	9,161	-29.348%
2017-12-05	25.0000	25.1150	24.8100	24.8736	-0.451%	12,332	-29.443%
2017-12-04	25.2400	25.2400	24.9510	24.9864	-0.848%	6,277	-29.762%
2017-12-01	25.3600	25.3600	24.8700	25.2000	-0.158%	15,805	-30.357%
2017-11-30	25.2600	25.3600	25.1920	25.2400	-1.406%	25,398	-30.468%
2017-11-29	25.6000	25.6000	25.4700	25.6000	+0.392%	5,456	-31.445%
2017-11-28	25.5000	25.5135	25.3420	25.5000	0.000%	11,832	-31.176%
2017-11-27	25.3300	25.5000	25.1580	25.5000	+0.950%	3,650	-31.176%
2017-11-24	25.4000	25.4300	25.2400	25.2600	-0.590%	3,662	-30.523%
2017-11-22	25.5000	25.5009	25.2758	25.4100	-0.157%	21,746	-30.933%
2017-11-21	25.2000	25.4500	24.9864	25.4500	+1.597%	19,927	-31.041%
2017-11-20	25.1500	25.1500	24.8000	25.0500	+0.441%	10,187	-29.940%
2017-11-17	25.2100	25.2364	24.9000	24.9400	-0.677%	12,875	-29.631%
2017-11-16	25.0300	25.4000	24.9201	25.1100	+1.250%	9,780	-30.108%
2017-11-15	24.8000	25.1400	24.5200	24.8000	+0.405%	16,820	-29.234%
2017-11-14	25.1000	25.1000	24.5500	24.7000	-1.476%	15,978	-28.947%
2017-11-13	25.1500	25.2800	24.8400	25.0700	-1.144%	19,868	-29.996%
2017-11-10	25.1000	25.5769	25.0765	25.3600	+1.036%	7,660	-30.797%
2017-11-09	25.2800	25.2800	24.9800	25.1000	-0.751%	19,906	-30.080%
2017-11-08	25.4000	25.4200	25.2600	25.2900	-0.511%	15,518	-30.605%
2017-11-07	25.6000	25.6000	25.4000	25.4200	-1.049%	21,326	-30.960%
2017-11-06	25.7500	25.7665	25.6895	25.6895	-0.134%	5,356	-31.684%
2017-11-03	25.9500	25.9500	25.5600	25.7240	-0.334%	7,501	-31.776%
2017-11-02	25.8500	25.8500	25.8000	25.8103	-0.711%	2,038	-32.004%
2017-11-01	25.8800	25.9950	25.8220	25.9950	+0.756%	2,951	-32.487%
2017-10-31	25.7500	25.9901	25.7500	25.8000	+0.935%	30,144	-31.977%
2017-10-30	25.8400	25.9800	25.5611	25.5611	-1.270%	11,954	-31.341%
2017-10-27	25.8500	25.8900	25.7500	25.8900	+0.388%	5,086	-32.213%
2017-10-26	25.9500	25.9500	25.7000	25.7900	-0.271%	9,164	-31.950%
2017-10-25	25.7200	25.8900	25.5000	25.8600	+0.623%	14,510	-32.135%
2017-10-24	25.7900	25.8390	25.5850	25.7000	-0.194%	15,100	-31.712%
2017-10-23	25.8600	25.8600	25.7500	25.7500	-0.387%	3,591	-31.845%
2017-10-20	25.9000	25.9000	25.7124	25.8500	+0.194%	4,204	-32.108%
2017-10-19	25.7500	25.8219	25.6701	25.8000	+0.742%	2,439	-31.977%
2017-10-18	25.8000	25.9000	25.6100	25.6100	-0.736%	9,552	-31.472%
2017-10-17	25.7500	25.8000	25.7196	25.8000	+0.506%	2,604	-31.977%
2017-10-16	25.8800	25.8800	25.6600	25.6700	-0.078%	5,400	-31.632%
2017-10-13	25.6300	25.8558	25.6300	25.6900	+0.273%	2,526	-31.685%
2017-10-12	25.6800	25.8900	25.6000	25.6200	+0.078%	8,087	-31.499%
2017-10-11	25.8500	25.8900	25.6000	25.6000	-0.890%	10,001	-31.445%
2017-10-10	25.9000	25.9000	25.7500	25.8300	-0.039%	1,477	-32.056%
2017-10-09	25.9000	25.9000	25.7143	25.8400	-0.232%	6,625	-32.082%
2017-10-06	25.6800	25.9000	25.5930	25.9000	+1.165%	20,114	-32.239%
2017-10-05	25.6500	25.7700	25.5700	25.6018	-0.110%	2,957	-31.450%
2017-10-04	25.5000	25.6300	25.2500	25.6300	+0.431%	8,566	-31.526%
2017-10-03	25.7900	25.8000	25.3900	25.5200	-0.893%	16,425	-31.230%
2017-10-02	25.7000	25.7900	25.5500	25.7500	+0.195%	8,913	-31.845%
2017-09-29	25.7000	25.7000	25.4901	25.7000	+0.351%	8,316	-31.712%
2017-09-28	25.6600	25.7800	25.4700	25.6100	-0.078%	11,813	-31.472%
2017-09-27	25.7000	25.7600	25.4700	25.6300	-0.035%	14,811	-31.526%
2017-09-26	25.5500	25.6400	25.3600	25.6390	+0.376%	8,548	-31.550%
2017-09-25	25.6100	25.6200	25.5000	25.5430	-0.572%	14,542	-31.292%
2017-09-22	25.2100	25.6900	25.1900	25.6900	+1.904%	30,365	-31.685%
2017-09-21	25.2000	25.2500	25.1500	25.2100	+0.278%	12,886	-30.385%
2017-09-20	25.2800	25.4700	25.0210	25.1400	-0.554%	26,659	-30.191%
2017-09-19	25.2300	25.3900	25.1700	25.2800	+0.517%	20,935	-30.578%
2017-09-18	25.4500	25.4500	25.1500	25.1500	-0.711%	7,478	-30.219%
2017-09-15	25.4000	25.4600	25.2900	25.3300	+0.277%	17,970	-30.715%
2017-09-14	25.3400	25.4379	25.2600	25.2600	-0.217%	13,525	-30.523%
2017-09-13	25.3800	25.5600	25.3000	25.3149	+0.217%	31,774	-30.673%
2017-09-12	25.4700	25.4850	25.2300	25.2600	-0.032%	10,517	-30.523%
2017-09-11	25.4100	25.5890	25.1220	25.2681	+0.590%	16,230	-30.545%
2017-09-08	25.2900	25.3500	25.0120	25.1200	-0.946%	11,194	-30.135%
2017-09-07	25.2000	25.4100	24.8683	25.3600	+0.915%	29,088	-30.797%
2017-09-06	24.8000	25.2600	24.6900	25.1300	+2.071%	69,358	-30.163%
2017-09-05	25.5800	25.6934	24.5600	24.6200	-3.791%	58,877	-28.716%
2017-09-01	25.6000	25.7000	25.2559	25.5900	-0.039%	17,553	-31.419%
2017-08-31	25.1100	25.6000	25.1100	25.6000	+1.789%	34,061	-31.445%
2017-08-30	25.6000	25.6000	24.9300	25.1500	-2.330%	40,391	-30.219%
2017-08-29	25.8500	25.8500	25.5950	25.7500	+0.078%	24,881	-31.845%
2017-08-28	26.0000	26.0000	25.7200	25.7300	-0.656%	16,114	-31.792%
2017-08-25	25.9900	26.2000	25.8600	25.9000	+0.155%	21,571	-32.239%
2017-08-24	26.1300	26.1500	25.8500	25.8600	-0.538%	10,898	-32.135%
2017-08-23	25.9900	26.0300	25.8400	26.0000	+0.309%	8,359	-32.500%
2017-08-22	25.8200	25.9700	25.8000	25.9200	+0.426%	18,975	-32.292%
2017-08-21	26.0405	26.0405	25.7400	25.8100	-1.073%	6,719	-32.003%
2017-08-18	26.0900	26.3600	26.0000	26.0900	0.000%	7,988	-32.733%