Dark

AFST
AmTrust Financial Services Inc
stock NYSE

Inactive

Feb 7, 2019

18.35USD-0.542%(-0.10)210,381

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	18.3000	18.3567	17.8500	18.3500	-0.542%	210,381	0.000%
2019-02-06	18.2000	18.6400	17.8600	18.4500	+2.443%	66,424	-0.542%
2019-02-05	18.6000	18.6600	17.7000	18.0100	-3.172%	153,426	+1.888%
2019-02-04	17.5400	18.6000	17.4900	18.6000	+6.958%	46,180	-1.344%
2019-02-01	16.0000	17.3900	16.0000	17.3900	+9.578%	92,918	+5.520%
2019-01-31	14.8000	16.2610	14.8000	15.8700	+6.725%	269,435	+15.627%
2019-01-30	14.5800	15.2000	14.0800	14.8700	+1.780%	222,659	+23.403%
2019-01-29	15.1200	15.1367	14.4000	14.6100	-4.197%	177,561	+25.599%
2019-01-28	15.8200	15.8200	15.1700	15.2500	-4.269%	78,926	+20.328%
2019-01-25	15.8600	15.9300	15.4200	15.9300	+1.143%	73,099	+15.191%
2019-01-24	15.7700	16.5500	15.5100	15.7500	-0.316%	290,054	+16.508%
2019-01-23	16.0000	17.3200	15.4400	15.8000	+4.290%	321,132	+16.139%
2019-01-22	22.0100	22.0100	15.0100	15.1500	-32.667%	260,565	+21.122%
2019-01-18	21.9900	22.7100	21.9900	22.5000	+1.948%	13,078	-18.444%
2019-01-17	21.9700	22.1023	21.7577	22.0700	+0.730%	18,462	-16.855%
2019-01-16	21.8400	22.2799	21.6533	21.9100	-0.409%	13,661	-16.248%
2019-01-15	22.0555	22.0555	21.8328	22.0000	-0.722%	2,802	-16.591%
2019-01-14	21.3600	22.1600	21.3600	22.1600	+3.745%	8,024	-17.193%
2019-01-11	21.7333	21.8000	21.0700	21.3600	+0.047%	16,403	-14.092%
2019-01-10	21.6200	21.7388	21.3400	21.3500	-0.928%	5,629	-14.052%
2019-01-09	20.9000	21.5800	20.9000	21.5500	+2.570%	8,460	-14.849%
2019-01-08	21.6300	22.1694	20.7000	21.0100	-1.639%	13,567	-12.661%
2019-01-07	20.7100	21.3600	20.6027	21.3600	+3.139%	26,339	-14.092%
2019-01-04	20.5100	20.7500	20.2950	20.7100	+1.172%	21,656	-11.395%
2019-01-03	20.2800	20.7000	20.2000	20.4700	-0.389%	14,472	-10.357%
2019-01-02	19.7600	20.5500	19.7600	20.5500	+3.998%	15,334	-10.706%
2018-12-31	19.5000	19.8600	19.5000	19.7600	+1.333%	18,867	-7.136%
2018-12-28	18.8100	19.8099	18.7500	19.5000	+3.668%	29,392	-5.897%
2018-12-27	20.0000	20.0050	18.8100	18.8100	-5.948%	19,107	-2.446%
2018-12-26	19.0700	20.0000	19.0001	19.9995	+4.874%	24,839	-8.248%
2018-12-24	18.8200	19.1939	17.9000	19.0700	+1.707%	21,253	-3.776%
2018-12-21	17.9700	18.8076	17.7855	18.7500	+2.683%	44,409	-2.133%
2018-12-20	18.2000	18.8500	17.8156	18.2600	-2.717%	25,736	+0.493%
2018-12-19	17.5000	19.7500	17.4947	18.7700	+6.045%	64,549	-2.238%
2018-12-18	17.8000	18.0000	17.3053	17.7000	-0.562%	29,957	+3.672%
2018-12-17	17.7500	17.9200	17.3500	17.8000	-0.280%	22,265	+3.090%
2018-12-14	17.9000	17.9800	17.6049	17.8500	-0.833%	35,027	+2.801%
2018-12-13	17.9400	18.0000	17.5900	18.0000	-0.936%	29,410	+1.944%
2018-12-12	17.5100	18.5800	17.3716	18.1700	+3.829%	38,793	+0.991%
2018-12-11	17.1800	17.9500	16.5300	17.5000	+0.838%	71,057	+4.857%
2018-12-10	19.5000	19.5000	17.0100	17.3546	-11.002%	62,980	+5.736%
2018-12-07	19.7800	19.7800	19.0900	19.5000	-1.220%	16,475	-5.897%
2018-12-06	19.0600	19.9350	18.2400	19.7408	+3.681%	25,415	-7.045%
2018-12-04	18.6500	20.2100	18.5400	19.0400	+3.478%	36,080	-3.624%
2018-12-03	18.1200	19.0200	18.1200	18.4000	+2.222%	30,076	-0.272%
2018-11-30	20.7600	21.0000	16.7850	18.0000	-14.894%	74,967	+1.944%
2018-11-29	22.9400	23.1000	20.4300	21.1500	-9.399%	25,004	-13.239%
2018-11-28	23.1000	23.4345	23.1000	23.3440	+1.144%	7,983	-21.393%
2018-11-27	23.6800	23.7767	23.0500	23.0800	-2.657%	8,875	-20.494%
2018-11-26	23.9100	23.9100	23.6500	23.7100	-0.795%	14,222	-22.606%
2018-11-23	23.1000	23.9000	23.1000	23.9000	+3.778%	1,947	-23.222%
2018-11-21	23.0000	23.6559	23.0000	23.0300	0.000%	3,818	-20.321%
2018-11-20	23.0000	23.4400	23.0000	23.0300	0.000%	5,460	-20.321%
2018-11-19	23.7200	23.7200	23.0000	23.0300	-2.208%	5,271	-20.321%
2018-11-16	23.5900	23.8373	23.5500	23.5500	-0.423%	6,804	-22.081%
2018-11-15	23.5800	23.6500	23.1088	23.6500	-0.379%	6,155	-22.410%
2018-11-14	23.7500	23.8800	23.6279	23.7400	+0.127%	7,550	-22.704%
2018-11-13	23.4100	23.7700	23.4100	23.7100	+1.282%	3,572	-22.606%
2018-11-12	23.1800	23.9800	23.0800	23.4100	+1.429%	11,935	-21.615%
2018-11-09	23.0800	23.2978	23.0800	23.0801	+0.032%	2,410	-20.494%
2018-11-08	23.2600	23.2600	22.9000	23.0728	-1.078%	14,402	-20.469%
2018-11-07	23.2500	23.4000	23.2500	23.3243	+0.276%	3,848	-21.327%
2018-11-06	23.1500	23.3988	23.1500	23.2600	+0.788%	7,011	-21.109%
2018-11-05	23.6700	23.8096	22.5000	23.0781	-2.418%	11,507	-20.487%
2018-11-02	23.7000	23.7509	23.6500	23.6500	-0.148%	2,722	-22.410%
2018-11-01	23.6200	23.9200	23.6000	23.6850	-0.358%	7,127	-22.525%
2018-10-31	23.7800	23.8260	23.7500	23.7700	+0.253%	2,904	-22.802%
2018-10-30	23.8700	24.0400	23.7100	23.7100	-1.373%	1,104	-22.606%
2018-10-29	23.9600	24.0400	23.5000	24.0400	+2.167%	8,461	-23.669%
2018-10-26	23.9600	23.9600	23.5300	23.5300	-2.567%	8,187	-22.014%
2018-10-25	23.9200	24.3199	23.9200	24.1500	+0.625%	6,284	-24.017%
2018-10-24	24.3200	24.3200	24.0000	24.0000	-0.621%	5,856	-23.542%
2018-10-23	24.0100	24.3200	23.9200	24.1500	-0.207%	6,222	-24.017%
2018-10-22	24.0000	24.2660	23.5070	24.2000	+0.249%	7,045	-24.174%
2018-10-19	24.2000	24.2000	23.8501	24.1399	-0.741%	3,374	-23.985%
2018-10-18	23.7000	24.3200	23.6695	24.3200	+2.142%	6,035	-24.548%
2018-10-17	23.6100	23.8450	23.1000	23.8100	+1.535%	36,756	-22.932%
2018-10-16	23.9100	24.3451	23.4500	23.4500	-2.189%	23,612	-21.748%
2018-10-15	23.9500	24.0300	23.9500	23.9748	+0.094%	5,149	-23.461%
2018-10-12	24.3500	24.3563	23.7000	23.9524	-1.870%	21,458	-23.390%
2018-10-11	24.3900	24.5257	24.3343	24.4088	-0.645%	942	-24.822%
2018-10-10	24.3200	24.5672	24.3100	24.5672	+1.016%	3,536	-25.307%
2018-10-09	24.4600	24.6469	24.3200	24.3200	-0.759%	6,594	-24.548%
2018-10-08	24.0000	24.6500	24.0000	24.5061	+2.109%	3,541	-25.121%
2018-10-05	24.3600	24.3700	24.0000	24.0000	-2.001%	2,408	-23.542%
2018-10-04	24.3000	24.5300	24.0000	24.4900	+0.770%	6,063	-25.071%
2018-10-03	24.4000	24.5000	24.3000	24.3028	-0.398%	5,286	-24.494%
2018-10-02	24.4500	24.4505	24.4000	24.4000	-0.123%	12,709	-24.795%
2018-10-01	24.5600	24.8290	24.3601	24.4300	+0.701%	7,148	-24.887%
2018-09-28	24.2100	24.3700	24.2100	24.2600	+0.748%	7,313	-24.361%
2018-09-27	24.1700	24.5200	24.0000	24.0800	+0.375%	13,713	-23.796%
2018-09-26	24.9000	24.9027	23.9900	23.9900	-3.538%	10,006	-23.510%
2018-09-25	24.8100	24.8859	24.6300	24.8700	+1.386%	19,511	-26.216%
2018-09-24	24.7100	25.1487	24.5300	24.5300	-0.608%	4,758	-25.194%
2018-09-21	24.9000	24.9443	24.6800	24.6800	-0.804%	4,268	-25.648%
2018-09-20	25.0600	25.2500	24.8800	24.8800	-0.000%	10,377	-26.246%
2018-09-19	25.2400	25.2500	24.8801	24.8801	-0.599%	10,782	-26.246%
2018-09-18	25.0000	25.2690	25.0000	25.0300	+0.120%	4,935	-26.688%
2018-09-17	25.4600	25.4600	25.0000	25.0000	-1.458%	9,410	-26.600%
2018-09-14	25.3000	25.3827	25.2000	25.3700	+0.277%	14,319	-27.670%
2018-09-13	25.3700	25.3984	25.3000	25.3000	-0.197%	8,372	-27.470%
2018-09-12	25.3500	25.4200	25.2200	25.3500	-0.677%	9,787	-27.613%
2018-09-11	25.5300	25.6500	25.2873	25.5228	-0.457%	10,775	-28.103%
2018-09-10	25.6000	25.6400	25.4000	25.6400	+0.117%	8,305	-28.432%
2018-09-07	25.7800	25.7800	25.6100	25.6100	-0.350%	3,440	-28.348%
2018-09-06	25.5400	25.7000	25.3600	25.7000	-0.345%	7,316	-28.599%
2018-09-05	25.2100	25.8300	25.2100	25.7890	+2.332%	14,389	-28.846%
2018-09-04	25.3000	25.3899	25.0500	25.2013	-0.704%	13,680	-27.186%
2018-08-31	25.2100	25.4000	25.0501	25.3800	+1.398%	4,460	-27.699%
2018-08-30	25.4000	25.4000	24.9710	25.0300	-2.341%	6,974	-26.688%
2018-08-29	25.3400	25.6300	25.3400	25.6300	+1.585%	4,446	-28.404%
2018-08-28	25.2500	25.4500	25.2200	25.2300	+0.040%	7,517	-27.269%
2018-08-27	25.0700	25.4900	25.0500	25.2200	+0.880%	15,070	-27.240%
2018-08-24	24.9300	25.1300	24.9300	25.0000	+0.402%	10,619	-26.600%
2018-08-23	25.0300	25.0967	24.9000	24.9000	-0.400%	5,769	-26.305%
2018-08-22	24.9500	25.1500	24.9500	25.0000	+0.604%	6,532	-26.600%
2018-08-21	24.9000	25.2000	24.8500	24.8500	-0.040%	12,458	-26.157%
2018-08-20	24.8300	25.1393	24.8300	24.8600	+0.242%	4,642	-26.187%
2018-08-17	24.9000	24.9040	24.6901	24.8000	-0.161%	5,424	-26.008%
2018-08-16	24.8500	24.9899	24.7900	24.8400	+0.161%	6,449	-26.127%
2018-08-15	24.8200	25.3746	24.8000	24.8000	-0.442%	5,139	-26.008%
2018-08-14	25.0500	25.0990	24.9100	24.9100	-0.757%	8,375	-26.335%
2018-08-13	25.3400	25.3400	25.1000	25.1000	-0.594%	5,406	-26.892%
2018-08-10	25.2000	25.3990	25.2000	25.2500	-0.198%	2,723	-27.327%
2018-08-09	25.2000	25.3206	24.7000	25.3000	+0.397%	6,536	-27.470%
2018-08-08	24.9500	25.2000	24.9500	25.2000	+0.438%	2,415	-27.183%
2018-08-07	25.1000	25.1000	25.0000	25.0900	+0.171%	3,944	-26.863%
2018-08-06	25.1500	25.1500	24.9199	25.0472	+0.309%	3,413	-26.738%
2018-08-03	25.0000	25.0000	24.9000	24.9700	-0.120%	9,862	-26.512%
2018-08-02	24.6100	25.0000	24.6100	25.0000	+1.092%	6,375	-26.600%
2018-08-01	24.6800	24.8356	24.6600	24.7300	-0.202%	8,458	-25.799%
2018-07-31	24.8000	24.9200	24.3800	24.7800	-0.538%	7,901	-25.948%
2018-07-30	24.8000	26.0000	24.8000	24.9140	+0.744%	11,386	-26.347%
2018-07-27	24.8000	24.8868	24.7300	24.7300	-0.282%	8,794	-25.799%
2018-07-26	24.8900	25.0000	24.8000	24.8000	-0.601%	7,382	-26.008%
2018-07-25	24.9900	24.9989	24.7200	24.9500	+0.201%	7,760	-26.453%
2018-07-24	25.0600	25.1000	24.9000	24.9000	-0.480%	18,923	-26.305%
2018-07-23	25.2000	25.2000	25.0000	25.0200	+0.040%	6,478	-26.659%
2018-07-20	25.2700	25.2700	25.0100	25.0100	-0.438%	5,030	-26.629%
2018-07-19	25.7700	25.7700	25.0410	25.1200	-2.332%	7,624	-26.951%
2018-07-18	25.3700	25.7198	25.3700	25.7198	+0.882%	12,193	-28.654%
2018-07-17	25.0300	25.5693	25.0300	25.4950	+1.894%	2,446	-28.025%
2018-07-16	25.1400	25.1400	25.0210	25.0210	-0.473%	3,774	-26.662%
2018-07-13	25.1000	25.1400	25.0500	25.1400	-0.357%	3,017	-27.009%
2018-07-12	25.2900	25.3000	25.1927	25.2300	-0.277%	2,914	-27.269%
2018-07-11	25.0400	25.3000	25.0400	25.3000	+0.596%	6,617	-27.470%
2018-07-10	25.2200	25.2200	25.0100	25.1500	-0.119%	7,621	-27.038%
2018-07-09	25.3400	25.3796	25.1800	25.1800	-0.309%	5,723	-27.125%
2018-07-06	25.3500	25.4900	25.2216	25.2581	-0.323%	4,266	-27.350%
2018-07-05	25.0200	25.3500	25.0200	25.3400	+1.564%	4,435	-27.585%
2018-07-03	24.8800	25.3700	24.8800	24.9498	+0.523%	2,802	-26.452%
2018-07-02	25.1500	25.1500	24.8200	24.8200	-0.521%	6,855	-26.068%
2018-06-29	25.0000	25.2501	24.9500	24.9500	0.000%	11,170	-26.453%
2018-06-28	24.9600	25.2098	24.8900	24.9500	-0.040%	13,503	-26.453%
2018-06-27	25.0000	25.1899	24.9600	24.9600	-0.160%	6,006	-26.482%
2018-06-26	25.0300	25.0700	24.9600	25.0000	-0.239%	7,309	-26.600%
2018-06-25	25.3900	25.5930	24.9900	25.0600	-1.339%	12,711	-26.776%
2018-06-22	25.4400	25.5691	25.4000	25.4000	+0.158%	7,166	-27.756%
2018-06-21	25.5900	25.5900	25.2500	25.3600	-1.323%	14,725	-27.642%
2018-06-20	25.1800	25.9400	25.1800	25.7000	+2.228%	14,553	-28.599%
2018-06-19	25.6500	25.6500	25.1400	25.1400	-1.941%	17,488	-27.009%
2018-06-18	25.5000	25.8233	25.2900	25.6376	+0.540%	23,093	-28.425%
2018-06-15	25.5000	25.8700	25.5000	25.5000	+0.433%	13,274	-28.039%
2018-06-14	25.2500	25.5500	25.2500	25.3900	+0.914%	9,023	-27.727%
2018-06-13	25.1300	25.4100	25.1300	25.1600	-0.593%	8,166	-27.067%
2018-06-12	25.0200	25.3200	25.0200	25.3100	+0.801%	5,374	-27.499%
2018-06-11	25.0500	25.1202	25.0000	25.1090	-0.361%	3,511	-26.919%
2018-06-08	25.1900	25.2700	25.0027	25.2000	+0.358%	14,716	-27.183%
2018-06-07	24.9800	25.2000	24.9500	25.1100	+0.476%	14,800	-26.922%
2018-06-06	24.9400	25.0010	24.7600	24.9910	+0.567%	16,229	-26.574%
2018-06-05	24.7600	24.8800	24.6900	24.8500	+0.852%	20,026	-26.157%
2018-06-04	24.6400	24.9300	24.5800	24.6400	0.000%	21,155	-25.528%
2018-06-01	24.5900	24.8128	23.7326	24.6400	-0.081%	4,058	-25.528%
2018-05-31	25.0400	25.0400	24.6300	24.6600	-2.952%	11,136	-25.588%
2018-05-30	24.7700	25.4100	24.6501	25.4100	+3.293%	11,708	-27.784%
2018-05-29	24.6000	25.3562	24.5610	24.6000	+0.285%	11,223	-25.407%
2018-05-25	24.6600	24.7500	24.2912	24.5300	-0.285%	6,035	-25.194%
2018-05-24	24.8700	25.0000	24.6000	24.6000	-0.526%	11,004	-25.407%
2018-05-23	24.7800	24.9800	24.7300	24.7300	0.000%	14,111	-25.799%
2018-05-22	24.8400	24.9750	24.5901	24.7300	-0.438%	20,906	-25.799%
2018-05-21	24.9000	25.3206	24.6000	24.8389	-0.525%	29,176	-26.124%
2018-05-18	24.8600	25.0500	24.8600	24.9700	+0.483%	23,063	-26.512%
2018-05-17	24.7800	25.0000	24.6500	24.8499	+0.735%	8,362	-26.157%
2018-05-16	24.6500	24.9500	24.5879	24.6686	+0.076%	7,368	-25.614%
2018-05-15	24.4000	24.7000	24.4000	24.6499	+0.325%	2,862	-25.558%
2018-05-14	24.8000	24.8499	24.4940	24.5700	-0.486%	8,742	-25.315%
2018-05-11	24.9000	24.9000	24.6000	24.6900	-1.042%	2,404	-25.678%
2018-05-10	24.6100	24.9790	24.6100	24.9500	+1.423%	8,882	-26.453%
2018-05-09	24.8100	24.8100	24.6000	24.6000	-0.806%	6,178	-25.407%
2018-05-08	24.6600	24.9900	24.6600	24.8000	-0.020%	3,907	-26.008%
2018-05-07	24.8500	24.8990	24.8050	24.8050	-0.581%	2,374	-26.023%
2018-05-04	24.8300	25.0000	24.8300	24.9500	-0.120%	3,766	-26.453%
2018-05-03	24.6000	24.9800	24.6000	24.9800	+0.848%	6,294	-26.541%
2018-05-02	24.7000	24.7800	24.6000	24.7700	+0.081%	8,760	-25.918%
2018-05-01	24.8900	24.8900	24.6600	24.7500	-0.121%	4,743	-25.859%
2018-04-30	24.1600	24.8100	24.1600	24.7800	+2.566%	15,596	-25.948%
2018-04-27	24.0200	24.5533	24.0200	24.1600	+0.457%	14,774	-24.048%
2018-04-26	24.0000	24.1081	23.9000	24.0500	0.000%	9,163	-23.701%
2018-04-25	23.7300	24.0650	23.7300	24.0500	+1.349%	7,202	-23.701%
2018-04-24	23.9700	23.9700	23.7300	23.7300	-0.294%	6,060	-22.672%
2018-04-23	23.7000	23.9077	23.7000	23.8000	+0.464%	3,359	-22.899%
2018-04-20	23.6800	23.9590	23.6800	23.6900	+0.042%	4,012	-22.541%
2018-04-19	23.7500	23.9390	23.6800	23.6800	-0.295%	6,937	-22.508%
2018-04-18	23.7300	23.9500	23.7300	23.7500	0.000%	6,469	-22.737%
2018-04-17	23.7700	23.8700	23.7500	23.7500	0.000%	5,802	-22.737%
2018-04-16	23.7300	23.9500	23.7300	23.7500	-0.544%	4,590	-22.737%
2018-04-13	23.7200	23.8915	23.7200	23.8800	+0.336%	4,463	-23.157%
2018-04-12	23.7100	23.9424	23.7000	23.8000	+0.337%	3,262	-22.899%
2018-04-11	23.6500	24.0500	23.5400	23.7200	-0.378%	7,088	-22.639%
2018-04-10	23.8600	23.8800	23.5301	23.8100	-0.709%	5,645	-22.932%
2018-04-09	23.6200	23.9999	23.4879	23.9800	+0.841%	5,052	-23.478%
2018-04-06	23.6100	23.8000	23.6100	23.7800	-0.090%	3,633	-22.834%
2018-04-05	23.4100	23.8015	23.4100	23.8015	+1.068%	6,969	-22.904%
2018-04-04	23.8500	24.0000	23.5500	23.5500	-1.752%	12,423	-22.081%
2018-04-03	24.0300	24.0584	23.9000	23.9700	-0.374%	8,581	-23.446%
2018-04-02	24.1400	24.1400	24.0200	24.0600	-0.579%	2,409	-23.732%
2018-03-29	24.0500	24.4309	23.9948	24.2000	+0.624%	11,834	-24.174%
2018-03-28	24.0000	24.1700	23.9900	24.0500	-0.332%	11,376	-23.701%
2018-03-27	24.1300	24.2950	24.0000	24.1300	-0.062%	6,731	-23.954%
2018-03-26	24.3400	24.3400	24.0300	24.1450	-0.103%	7,006	-24.001%
2018-03-23	24.0200	24.2400	24.0200	24.1700	+0.708%	5,578	-24.079%
2018-03-22	23.8500	24.1600	23.8500	24.0001	+0.111%	4,048	-23.542%
2018-03-21	23.8500	24.1100	23.8500	23.9735	+0.518%	10,576	-23.457%
2018-03-20	24.2100	24.2100	23.8010	23.8500	-0.790%	7,267	-23.061%
2018-03-19	24.3000	24.4414	24.0400	24.0400	-1.395%	9,815	-23.669%
2018-03-16	24.5800	24.6000	24.3400	24.3800	-1.693%	16,072	-24.733%
2018-03-15	24.7600	24.9500	24.4800	24.7999	+0.854%	16,946	-26.008%
2018-03-14	24.7200	24.8500	24.4300	24.5900	-0.526%	18,141	-25.376%
2018-03-13	24.4500	24.7300	24.3300	24.7200	+1.001%	18,661	-25.769%
2018-03-12	24.4300	24.7100	24.3700	24.4750	+0.147%	37,114	-25.026%
2018-03-09	24.4900	24.4900	24.2200	24.4390	-0.896%	10,667	-24.915%
2018-03-08	24.6800	24.7010	24.3600	24.6600	+0.653%	7,905	-25.588%
2018-03-07	24.2300	24.7190	24.2300	24.5000	+1.114%	5,874	-25.102%
2018-03-06	24.3300	24.6900	24.2300	24.2300	-0.697%	10,493	-24.267%
2018-03-05	24.8600	25.1390	24.2400	24.4000	-2.517%	16,767	-24.795%
2018-03-02	24.9100	25.2100	24.8201	25.0300	0.000%	10,154	-26.688%
2018-03-01	24.8800	25.4400	24.8200	25.0300	+0.120%	20,110	-26.688%
2018-02-28	24.6500	25.2010	24.6500	25.0000	-0.951%	36,139	-26.600%
2018-02-27	25.1900	25.5000	25.1400	25.2400	-0.434%	7,558	-27.298%
2018-02-26	25.0600	25.3501	25.0600	25.3501	+0.420%	8,471	-27.614%
2018-02-23	25.4700	25.4700	25.1700	25.2442	-0.417%	11,994	-27.310%
2018-02-22	24.9800	25.4800	24.9800	25.3500	+0.795%	12,279	-27.613%
2018-02-21	24.7500	25.3490	24.7500	25.1500	+1.698%	19,623	-27.038%
2018-02-20	24.8500	24.9631	24.4900	24.7300	-1.040%	7,071	-25.799%
2018-02-16	24.7200	24.9900	24.7000	24.9900	+0.962%	3,541	-26.571%
2018-02-15	24.8500	24.9499	24.7000	24.7520	-0.394%	6,023	-25.865%
2018-02-14	24.4500	24.8800	24.4100	24.8500	+1.443%	9,540	-26.157%
2018-02-13	23.8800	24.5290	23.8800	24.4965	+2.539%	5,598	-25.091%
2018-02-12	24.0000	24.0480	23.5000	23.8900	-0.912%	11,195	-23.190%
2018-02-09	24.3000	24.5917	24.0000	24.1100	-1.431%	11,380	-23.891%
2018-02-08	24.3100	24.6000	24.3100	24.4600	-0.082%	11,003	-24.980%
2018-02-07	24.0900	24.7500	24.0900	24.4800	+1.645%	9,350	-25.041%
2018-02-06	24.0000	24.2869	24.0000	24.0838	-0.506%	10,978	-23.808%
2018-02-05	24.0000	24.7790	24.0000	24.2064	+1.324%	14,311	-24.194%
2018-02-02	24.5000	24.5764	23.8900	23.8900	-2.553%	10,524	-23.190%
2018-02-01	24.7900	24.9000	24.4303	24.5159	-0.989%	8,388	-25.151%
2018-01-31	24.6200	24.8800	24.2700	24.7608	+0.531%	12,910	-25.891%
2018-01-30	24.5400	24.6300	24.1353	24.6300	+0.122%	26,294	-25.497%
2018-01-29	24.6700	24.7750	24.2372	24.6000	+0.204%	20,612	-25.407%
2018-01-26	24.4700	24.6900	24.4700	24.5500	+0.566%	21,694	-25.255%
2018-01-25	24.3000	24.5000	24.0000	24.4119	+0.959%	27,058	-24.832%
2018-01-24	24.0500	24.1800	23.7500	24.1800	+0.541%	16,268	-24.111%
2018-01-23	24.0000	24.1000	23.7200	24.0500	-0.207%	23,249	-23.701%
2018-01-22	23.3000	24.2390	23.3000	24.1000	+0.375%	33,954	-23.859%
2018-01-19	23.9000	24.1100	23.8500	24.0100	-0.621%	48,062	-23.574%
2018-01-18	23.9200	24.2000	23.3100	24.1600	+0.166%	100,704	-24.048%
2018-01-17	24.1100	24.1200	23.6354	24.1200	+0.041%	44,821	-23.922%
2018-01-16	24.1500	24.1500	23.3500	24.1100	-1.182%	64,236	-23.891%
2018-01-12	25.7400	25.7400	24.3458	24.3985	-4.320%	48,301	-24.790%
2018-01-11	25.7400	25.7600	25.4100	25.5000	-0.562%	24,368	-28.039%
2018-01-10	25.5200	25.9000	25.5100	25.6441	+0.961%	14,380	-28.444%
2018-01-09	25.5300	25.5300	25.3900	25.4000	+0.316%	7,482	-27.756%
2018-01-08	25.6600	25.6600	25.3200	25.3200	-1.632%	5,917	-27.528%
2018-01-05	25.7000	25.8800	25.7000	25.7400	-0.272%	8,918	-28.710%
2018-01-04	25.6600	25.8800	25.6000	25.8103	+0.782%	14,775	-28.904%
2018-01-03	25.6600	25.8000	25.6100	25.6100	-0.195%	7,375	-28.348%
2018-01-02	25.6900	25.8600	25.5874	25.6600	-0.888%	4,070	-28.488%
2017-12-29	25.6400	25.8900	25.3257	25.8900	+0.544%	17,824	-29.123%
2017-12-28	25.8000	25.8000	25.4100	25.7500	-0.502%	7,291	-28.738%
2017-12-27	25.4800	25.8800	25.4800	25.8800	+1.133%	13,425	-29.096%
2017-12-26	25.8800	25.8800	25.5300	25.5900	-1.766%	2,180	-28.292%
2017-12-22	25.5500	26.0500	25.1500	26.0500	+2.559%	16,584	-29.559%
2017-12-21	25.4700	25.4800	25.0100	25.4000	+0.954%	18,212	-27.756%
2017-12-20	25.2200	25.2400	24.8647	25.1600	+0.119%	10,137	-27.067%
2017-12-19	25.1900	25.5000	25.0500	25.1300	+0.440%	19,043	-26.980%
2017-12-18	25.1000	25.1000	24.8400	25.0200	-0.279%	12,349	-26.659%
2017-12-15	25.2500	25.2500	24.6300	25.0900	-0.567%	28,388	-26.863%
2017-12-14	25.1100	25.3670	25.0800	25.2330	-0.067%	17,318	-27.278%
2017-12-13	25.3900	25.3900	25.1900	25.2500	-0.942%	7,523	-27.327%
2017-12-12	25.3200	25.4900	25.1900	25.4900	+0.831%	3,654	-28.011%
2017-12-11	25.5000	25.5000	25.1905	25.2800	-0.824%	6,300	-27.413%
2017-12-08	25.2400	25.5000	25.1300	25.4900	+1.433%	10,814	-28.011%
2017-12-07	25.2200	25.2496	25.0200	25.1300	-0.672%	1,968	-26.980%
2017-12-06	25.4000	25.4000	25.0100	25.3000	-0.909%	28,302	-27.470%
2017-12-05	25.3100	25.5322	25.3100	25.5322	+0.437%	7,998	-28.130%
2017-12-04	25.6500	25.6500	25.4001	25.4212	-1.447%	5,087	-27.816%
2017-12-01	26.0200	26.0200	25.4000	25.7945	-0.829%	7,043	-28.861%
2017-11-30	25.8200	26.0100	25.6900	26.0100	-0.828%	7,901	-29.450%
2017-11-29	26.0700	26.2900	25.9000	26.2271	+0.295%	4,797	-30.034%
2017-11-28	25.9500	26.1500	25.9000	26.1500	+0.965%	5,033	-29.828%
2017-11-27	25.8500	26.1500	25.6992	25.9000	+0.193%	10,933	-29.151%
2017-11-24	25.8500	25.8500	25.8400	25.8500	+0.310%	2,272	-29.014%
2017-11-22	25.8300	25.8500	25.6501	25.7700	+0.429%	5,165	-28.793%
2017-11-21	25.9900	26.1100	25.6600	25.6600	-0.620%	15,081	-28.488%
2017-11-20	26.0300	26.0300	25.6468	25.8200	0.000%	3,942	-28.931%
2017-11-17	25.8600	26.2743	25.8200	25.8200	+0.233%	2,498	-28.931%
2017-11-16	25.8800	26.3500	25.7600	25.7600	-0.271%	5,345	-28.766%
2017-11-15	25.5500	26.3790	25.5500	25.8300	+1.374%	6,158	-28.959%
2017-11-14	25.7700	25.8100	25.4400	25.4800	-1.622%	20,110	-27.983%
2017-11-13	26.0200	26.0800	25.7660	25.9000	-0.428%	11,333	-29.151%
2017-11-10	25.8500	26.4800	25.7400	26.0114	+0.585%	13,038	-29.454%
2017-11-09	26.3700	26.3700	25.8001	25.8600	-1.971%	6,378	-29.041%
2017-11-08	26.4400	26.4800	26.1100	26.3800	-0.490%	17,798	-30.440%
2017-11-07	26.5200	26.6030	26.3220	26.5100	-0.516%	15,380	-30.781%
2017-11-06	26.6000	26.7100	26.6000	26.6474	-0.085%	3,539	-31.138%
2017-11-03	26.7300	26.8990	26.6700	26.6700	-0.112%	2,851	-31.196%
2017-11-02	26.6700	26.7700	26.4370	26.7000	-0.187%	13,060	-31.273%
2017-11-01	26.9400	26.9400	26.6800	26.7500	-0.705%	2,562	-31.402%
2017-10-31	26.7800	26.9400	26.7450	26.9400	+0.823%	6,237	-31.886%
2017-10-30	26.7500	26.9200	26.4100	26.7200	-0.224%	10,588	-31.325%
2017-10-27	26.4700	26.7900	26.4700	26.7800	+1.286%	7,495	-31.479%
2017-10-26	26.3700	26.6500	26.3000	26.4400	+0.076%	6,272	-30.598%
2017-10-25	26.1400	26.4600	26.0000	26.4200	+0.571%	15,579	-30.545%
2017-10-24	26.2400	26.3200	26.2227	26.2700	-0.076%	1,459	-30.148%
2017-10-23	26.3100	26.3100	26.2900	26.2900	+0.608%	910	-30.202%
2017-10-20	26.1300	26.2000	26.1300	26.1310	-0.453%	2,240	-29.777%
2017-10-19	26.0700	26.2520	26.0700	26.2500	+0.424%	7,367	-30.095%
2017-10-18	26.3700	26.4470	26.1300	26.1393	-1.324%	12,553	-29.799%
2017-10-17	26.3000	26.5000	26.3000	26.4900	+0.608%	12,682	-30.729%
2017-10-16	26.2300	26.3400	26.1300	26.3300	+0.688%	10,682	-30.308%
2017-10-13	26.1700	26.1700	26.1400	26.1500	-0.115%	2,011	-29.828%
2017-10-12	26.3500	26.3500	26.1300	26.1800	-0.418%	4,533	-29.908%
2017-10-11	26.0500	26.2900	26.0500	26.2900	+0.728%	5,435	-30.202%
2017-10-10	26.1900	26.1900	26.1000	26.1000	-0.153%	3,466	-29.693%
2017-10-09	26.1000	26.2177	26.0600	26.1400	-0.241%	1,973	-29.801%
2017-10-06	26.3200	26.3200	26.0001	26.2032	-0.444%	4,217	-29.970%
2017-10-05	26.3400	26.3400	26.0000	26.3200	+1.739%	6,649	-30.281%
2017-10-04	26.0600	26.0977	25.8700	25.8700	-0.653%	4,030	-29.068%
2017-10-03	26.3400	26.3807	25.9224	26.0400	-1.513%	14,373	-29.531%
2017-10-02	26.0200	26.4500	25.8520	26.4400	+1.849%	15,832	-30.598%
2017-09-29	25.9500	26.0800	25.8327	25.9600	+0.270%	3,041	-29.314%
2017-09-28	25.8700	26.0500	25.7982	25.8900	+0.077%	23,226	-29.123%
2017-09-27	25.7600	26.0399	25.7528	25.8700	-0.270%	10,710	-29.068%
2017-09-26	25.8100	26.1263	25.7800	25.9400	+0.973%	10,058	-29.260%
2017-09-25	26.0600	26.0600	25.6900	25.6900	-0.964%	6,702	-28.571%
2017-09-22	25.6400	25.9400	25.6400	25.9400	+0.660%	6,431	-29.260%
2017-09-21	25.7600	25.7700	25.6849	25.7700	+0.272%	1,260	-28.793%
2017-09-20	25.7900	25.7900	25.5823	25.7000	-0.194%	12,090	-28.599%
2017-09-19	25.7800	25.7800	25.6800	25.7500	+0.351%	4,436	-28.738%
2017-09-18	25.7300	25.8900	25.6300	25.6600	-0.350%	17,028	-28.488%
2017-09-15	26.0000	26.4300	25.7500	25.7500	-0.271%	18,608	-28.738%
2017-09-14	25.7900	25.9690	25.7900	25.8200	-0.290%	17,601	-28.931%
2017-09-13	25.6100	25.9500	25.6100	25.8950	+1.350%	30,971	-29.137%
2017-09-12	25.8400	25.8400	25.5500	25.5500	-0.195%	36,453	-28.180%
2017-09-11	25.3900	26.4700	25.3900	25.6000	+1.507%	6,130	-28.320%
2017-09-08	25.4200	25.9590	25.2200	25.2200	-1.791%	9,722	-27.240%
2017-09-07	25.5400	25.7203	25.2842	25.6800	+1.102%	18,706	-28.544%
2017-09-06	24.7200	25.8000	24.7200	25.4000	+3.378%	59,102	-27.756%
2017-09-05	25.7900	25.7900	24.5000	24.5700	-4.583%	70,046	-25.315%
2017-09-01	25.6500	25.7600	25.6500	25.7500	+0.901%	6,535	-28.738%
2017-08-31	25.6000	25.8080	25.4806	25.5200	-0.196%	33,344	-28.096%
2017-08-30	26.7600	26.7600	25.4000	25.5700	-3.980%	39,093	-28.236%
2017-08-29	26.7400	26.7400	26.4700	26.6300	-0.337%	4,788	-31.093%
2017-08-28	26.9200	26.9200	26.5110	26.7200	-0.595%	5,997	-31.325%
2017-08-25	26.7400	26.9000	26.7400	26.8800	+0.261%	7,887	-31.734%
2017-08-24	27.2200	27.2200	26.8100	26.8100	-1.107%	13,543	-31.555%
2017-08-23	27.2400	27.3400	26.8750	27.1100	-0.368%	6,739	-32.313%
2017-08-22	27.0600	27.3400	26.9127	27.2100	+0.740%	32,811	-32.562%
2017-08-21	27.1800	27.2100	26.8900	27.0100	-0.625%	12,967	-32.062%
2017-08-18	27.3300	27.3300	26.9200	27.1800	-0.150%	15,881	-32.487%