Dark

BFR
Bio-Reference Laboratories Inc.
stock NYSE

Inactive

Jun 14, 2019

11.06USD+0.272%(+0.03)1,287,450

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-14	11.0300	11.1100	10.8600	11.0600	+0.272%	1,287,450	0.000%
2019-06-13	11.4000	11.4000	10.5100	11.0300	-2.734%	2,002,741	+0.272%
2019-06-12	10.5900	11.5900	10.5700	11.3400	+7.285%	4,116,940	-2.469%
2019-06-11	9.6600	10.5800	9.6600	10.5700	+10.797%	3,076,914	+4.636%
2019-06-10	9.4500	9.7350	9.4500	9.5400	+0.633%	1,223,590	+15.933%
2019-06-07	9.6600	9.7900	9.3500	9.4800	-1.455%	542,334	+16.667%
2019-06-06	9.5400	9.6200	9.2800	9.6200	+2.015%	920,501	+14.969%
2019-06-05	9.2700	9.4650	9.0500	9.4300	+2.612%	1,483,403	+17.285%
2019-06-04	8.8700	9.2000	8.8700	9.1900	+4.432%	1,154,079	+20.348%
2019-06-03	9.0600	9.1100	8.6600	8.8000	-1.786%	1,115,138	+25.682%
2019-05-31	8.8300	9.0200	8.6400	8.9600	+0.674%	1,211,938	+23.438%
2019-05-30	8.7500	9.0000	8.7500	8.9000	+1.947%	1,434,130	+24.270%
2019-05-29	9.0400	9.0400	8.5300	8.7300	-3.536%	1,983,120	+26.690%
2019-05-28	9.6000	9.6300	8.8700	9.0500	-5.434%	11,035,804	+22.210%
2019-05-24	9.3300	9.6100	9.1700	9.5700	+3.796%	939,737	+15.569%
2019-05-23	9.1900	9.3450	9.1200	9.2200	-0.753%	706,131	+19.957%
2019-05-22	9.3600	9.4900	9.1800	9.2900	+0.650%	848,140	+19.053%
2019-05-21	8.5100	9.2900	8.5100	9.2300	+8.973%	2,112,121	+19.827%
2019-05-20	8.3700	8.6300	8.0500	8.4700	+0.474%	986,689	+30.579%
2019-05-17	8.4800	8.7600	8.3400	8.4300	-1.977%	807,656	+31.198%
2019-05-16	8.3900	8.7694	8.3600	8.6000	+1.535%	653,032	+28.605%
2019-05-15	8.1600	8.5900	8.1600	8.4700	+1.559%	580,118	+30.579%
2019-05-14	8.0200	8.5200	8.0200	8.3400	+0.725%	504,967	+32.614%
2019-05-13	8.4000	8.5000	8.0400	8.2800	-4.056%	588,207	+33.575%
2019-05-10	9.0400	9.3500	8.5600	8.6300	-4.851%	1,051,938	+28.158%
2019-05-09	8.6500	9.1800	8.5000	9.0700	+3.068%	1,514,688	+21.940%
2019-05-08	8.5200	8.9170	8.4700	8.8000	+4.389%	916,778	+25.682%
2019-05-07	8.5900	8.7000	8.2900	8.4300	-3.326%	396,348	+31.198%
2019-05-06	8.5200	8.9800	8.4200	8.7200	-1.246%	592,827	+26.835%
2019-05-03	8.3300	9.0700	8.3300	8.8300	+7.160%	751,459	+25.255%
2019-05-02	8.0500	8.3400	8.0200	8.2400	+2.107%	448,003	+34.223%
2019-05-01	8.0100	8.1600	7.8194	8.0700	+0.623%	426,192	+37.051%
2019-04-30	7.8100	8.1500	7.7200	8.0200	+3.085%	630,395	+37.905%
2019-04-29	7.8600	7.9700	7.6800	7.7800	-1.018%	639,729	+42.159%
2019-04-26	7.8100	8.2100	7.6100	7.8600	+1.682%	874,841	+40.712%
2019-04-25	7.5900	7.8600	6.5700	7.7300	+0.782%	3,102,499	+43.079%
2019-04-24	8.7700	8.7700	7.4500	7.6700	-12.443%	2,220,287	+44.198%
2019-04-23	8.6700	8.8650	8.5131	8.7600	+1.506%	343,774	+26.256%
2019-04-22	8.6500	8.8700	8.4250	8.6300	0.000%	524,306	+28.158%
2019-04-18	9.2600	9.3200	8.4100	8.6300	-7.304%	834,703	+28.158%
2019-04-17	9.3100	9.6800	9.0200	9.3100	+0.976%	625,441	+18.797%
2019-04-16	9.3800	9.6450	9.2000	9.2200	-1.915%	415,876	+19.957%
2019-04-15	9.2200	9.5100	9.0800	9.4000	+2.620%	746,159	+17.660%
2019-04-12	8.8000	9.2100	8.8000	9.1600	+3.855%	714,661	+20.742%
2019-04-11	8.9600	9.1100	8.6200	8.8200	-2.000%	372,347	+25.397%
2019-04-10	8.8300	9.1700	8.8300	9.0000	+1.810%	692,616	+22.889%
2019-04-09	9.1300	9.1800	8.5400	8.8400	-3.913%	749,651	+25.113%
2019-04-08	9.0900	9.3100	9.0500	9.2000	+1.099%	415,432	+20.217%
2019-04-05	8.9000	9.3100	8.9000	9.1000	+0.442%	668,348	+21.538%
2019-04-04	8.9500	9.1700	8.7800	9.0600	+1.456%	394,351	+22.075%
2019-04-03	9.2800	9.5000	8.9200	8.9300	-3.564%	441,055	+23.852%
2019-04-02	9.5600	9.6950	9.1400	9.2600	-3.340%	283,490	+19.438%
2019-04-01	9.6800	9.9598	9.4800	9.5800	+0.736%	474,268	+15.449%
2019-03-29	9.3700	9.7500	9.2950	9.5100	+1.929%	374,665	+16.299%
2019-03-28	9.1400	9.4100	9.1200	9.3300	+2.079%	365,919	+18.542%
2019-03-27	9.4400	9.5650	8.9000	9.1400	-5.088%	943,441	+21.007%
2019-03-26	10.1400	10.2100	9.3500	9.6300	-3.119%	564,455	+14.849%
2019-03-25	9.6400	10.2500	9.6400	9.9400	+3.326%	450,496	+11.268%
2019-03-22	10.3300	10.3300	9.6000	9.6200	-8.468%	755,339	+14.969%
2019-03-21	10.9000	11.0899	10.4200	10.5100	-4.106%	516,411	+5.233%
2019-03-20	10.9400	11.1300	10.7900	10.9600	0.000%	611,512	+0.912%
2019-03-19	11.2700	11.6700	10.9100	10.9600	-2.664%	528,537	+0.912%
2019-03-18	10.7800	11.3300	10.6700	11.2600	+5.530%	644,819	-1.776%
2019-03-15	10.3400	10.8350	10.3300	10.6700	+3.592%	724,101	+3.655%
2019-03-14	10.4300	10.7000	10.1600	10.3000	-1.811%	211,560	+7.379%
2019-03-13	10.4000	10.6800	10.2400	10.4900	+0.383%	539,075	+5.434%
2019-03-12	10.8200	11.2600	10.3800	10.4500	-3.241%	275,271	+5.837%
2019-03-11	10.8100	11.3900	10.7100	10.8000	+1.218%	415,131	+2.407%
2019-03-08	10.3400	11.0300	10.3400	10.6700	+2.992%	812,113	+3.655%
2019-03-07	10.3400	10.6400	9.8100	10.3600	+0.485%	595,810	+6.757%
2019-03-06	10.6800	10.8400	10.0000	10.3100	-4.182%	751,359	+7.274%
2019-03-05	10.8000	10.8479	10.4200	10.7600	-0.555%	259,208	+2.788%
2019-03-04	10.7500	11.0000	10.5700	10.8200	+1.406%	315,932	+2.218%
2019-03-01	11.0900	11.2600	10.5200	10.6700	-3.700%	657,938	+3.655%
2019-02-28	11.3100	11.4000	10.9300	11.0800	-1.947%	317,882	-0.181%
2019-02-27	11.6000	11.6700	11.2500	11.3000	-3.171%	246,782	-2.124%
2019-02-26	11.8700	11.9600	11.5800	11.6700	-1.685%	115,503	-5.227%
2019-02-25	12.0900	12.2800	11.7900	11.8700	-1.001%	360,522	-6.824%
2019-02-22	11.5000	12.0400	11.5000	11.9900	+4.443%	595,739	-7.756%
2019-02-21	11.5300	11.6900	11.2801	11.4800	-1.120%	300,325	-3.659%
2019-02-20	11.8600	12.2500	11.4700	11.6100	-2.108%	561,353	-4.737%
2019-02-19	12.4800	12.4900	11.7800	11.8600	-6.393%	597,429	-6.745%
2019-02-15	13.2100	13.3200	12.6100	12.6700	-3.942%	409,181	-12.707%
2019-02-14	12.9000	13.2500	12.8200	13.1900	+0.687%	216,032	-16.149%
2019-02-13	13.6100	13.6500	13.0200	13.1000	-4.380%	244,714	-15.573%
2019-02-12	13.4300	13.8000	13.2700	13.7000	+3.867%	1,296,720	-19.270%
2019-02-11	13.2400	13.3300	12.9400	13.1900	-0.603%	153,407	-16.149%
2019-02-08	13.1700	13.3000	12.6900	13.2700	+0.836%	330,383	-16.654%
2019-02-07	13.6300	13.6300	12.7000	13.1600	-1.791%	424,914	-15.957%
2019-02-06	13.8200	13.9500	13.3800	13.4000	-4.080%	510,461	-17.463%
2019-02-05	13.8100	14.2300	13.7000	13.9700	+0.794%	415,079	-20.830%
2019-02-04	13.3900	13.9100	13.3900	13.8600	+2.363%	324,137	-20.202%
2019-02-01	13.5300	13.7100	13.2700	13.5400	-0.074%	333,101	-18.316%
2019-01-31	13.6700	13.8300	13.2800	13.5500	-0.294%	334,126	-18.376%
2019-01-30	13.4800	13.6617	13.1600	13.5900	+1.267%	547,304	-18.617%
2019-01-29	13.2200	13.4550	12.8200	13.4200	+2.835%	215,521	-17.586%
2019-01-28	12.5000	13.1300	12.4800	13.0500	+2.514%	266,313	-15.249%
2019-01-25	12.7500	13.0200	12.6300	12.7300	+1.840%	628,398	-13.119%
2019-01-24	12.5100	12.9800	12.4100	12.5000	-0.398%	617,175	-11.520%
2019-01-23	12.6100	12.7800	12.3800	12.5500	+0.965%	498,194	-11.873%
2019-01-22	13.0000	13.0000	12.3800	12.4300	-5.475%	473,938	-11.022%
2019-01-18	13.0800	13.2000	12.9407	13.1500	+1.623%	640,486	-15.894%
2019-01-17	12.8200	13.2900	12.6400	12.9400	+0.857%	658,755	-14.529%
2019-01-16	12.8300	13.2700	12.6600	12.8300	+0.156%	373,168	-13.796%
2019-01-15	12.6400	12.9296	12.4400	12.8100	+0.866%	437,592	-13.661%
2019-01-14	12.7500	13.0500	12.5200	12.7000	-0.704%	184,191	-12.913%
2019-01-11	12.8800	13.0400	12.5700	12.7900	-1.464%	194,167	-13.526%
2019-01-10	12.6300	13.0200	12.4900	12.9800	+2.044%	554,856	-14.792%
2019-01-09	12.5100	13.2200	12.3000	12.7200	+3.415%	694,267	-13.050%
2019-01-08	12.1600	12.5700	11.7500	12.3000	+0.655%	319,716	-10.081%
2019-01-07	11.7700	12.4500	11.6100	12.2200	+3.122%	562,453	-9.493%
2019-01-04	11.4200	12.0800	11.4200	11.8500	+3.856%	272,277	-6.667%
2019-01-03	11.2800	11.4300	10.9200	11.4100	+1.512%	252,109	-3.067%
2019-01-02	11.3400	11.5600	11.1200	11.2400	-0.794%	238,422	-1.601%
2018-12-31	11.0400	11.5000	11.0400	11.3300	+2.906%	158,675	-2.383%
2018-12-28	10.9900	11.2400	10.6200	11.0100	+0.365%	333,244	+0.454%
2018-12-27	10.4400	11.0000	10.2200	10.9700	+4.278%	215,739	+0.820%
2018-12-26	9.9400	10.5300	9.4800	10.5200	+7.019%	470,438	+5.133%
2018-12-24	10.0000	10.4700	9.7400	9.8300	-3.533%	151,473	+12.513%
2018-12-21	10.7400	10.7400	10.0700	10.1900	-4.766%	183,683	+8.538%
2018-12-20	10.7100	11.0100	10.6200	10.7000	+1.326%	220,813	+3.364%
2018-12-19	11.0400	11.2400	10.5500	10.5600	-3.119%	260,780	+4.735%
2018-12-18	10.6600	11.0000	10.6600	10.9000	+2.540%	714,332	+1.468%
2018-12-17	11.2500	11.3500	10.5000	10.6300	-6.673%	281,329	+4.045%
2018-12-14	11.4100	11.5200	11.2400	11.3900	-1.128%	229,298	-2.897%
2018-12-13	11.6700	11.6700	11.3800	11.5200	-0.690%	274,133	-3.993%
2018-12-12	12.1200	12.3700	11.5200	11.6000	-2.685%	373,534	-4.655%
2018-12-11	11.8400	12.2500	11.7400	11.9200	+2.494%	154,948	-7.215%
2018-12-10	11.9400	11.9900	11.4300	11.6300	-2.922%	253,749	-4.901%
2018-12-07	12.1900	12.4000	11.8600	11.9800	-1.642%	235,306	-7.679%
2018-12-06	11.5200	12.3100	11.2600	12.1800	+2.267%	279,820	-9.195%
2018-12-04	12.2400	12.3800	11.7800	11.9100	-3.249%	644,359	-7.137%
2018-12-03	12.4000	12.5900	12.0400	12.3100	+4.057%	731,249	-10.154%
2018-11-30	12.0300	12.1100	11.5500	11.8300	-2.151%	451,072	-6.509%
2018-11-29	11.5100	12.3500	10.9900	12.0900	+4.766%	864,987	-8.519%
2018-11-28	11.3200	11.8100	11.0200	11.5400	+2.760%	543,809	-4.159%
2018-11-27	11.8300	11.8800	11.0600	11.2300	-4.588%	504,020	-1.514%
2018-11-26	12.1100	12.2100	11.4600	11.7700	-2.968%	274,859	-6.032%
2018-11-23	11.7400	12.3100	11.7400	12.1300	0.000%	109,612	-8.821%
2018-11-21	12.0600	12.6100	11.8900	12.1300	+1.847%	543,931	-8.821%
2018-11-20	12.0700	12.2900	11.6700	11.9100	-4.029%	417,075	-7.137%
2018-11-19	12.5000	12.5000	12.1750	12.4100	-2.360%	212,586	-10.878%
2018-11-16	12.3400	13.0000	12.1300	12.7100	+1.680%	451,076	-12.982%
2018-11-15	11.3900	12.5900	11.3600	12.5000	+8.696%	560,860	-11.520%
2018-11-14	11.2100	11.6200	11.0300	11.5000	+4.072%	462,076	-3.826%
2018-11-13	11.5300	11.9035	11.0000	11.0500	-4.577%	209,132	+0.090%
2018-11-12	11.8200	11.9000	11.3700	11.5800	-2.607%	192,990	-4.491%
2018-11-09	11.9300	12.0100	11.5300	11.8900	-0.335%	291,549	-6.981%
2018-11-08	11.9000	12.1300	11.7300	11.9300	-0.251%	350,113	-7.293%
2018-11-07	12.0400	12.0923	11.6300	11.9600	-0.084%	472,751	-7.525%
2018-11-06	12.1900	12.6600	11.8200	11.9700	-2.524%	276,150	-7.602%
2018-11-05	12.4600	12.6900	12.0800	12.2800	-1.839%	252,544	-9.935%
2018-11-02	12.0100	12.7900	11.8100	12.5100	+5.392%	1,012,261	-11.591%
2018-11-01	11.0900	11.9700	11.0900	11.8700	+8.204%	901,990	-6.824%
2018-10-31	11.1000	11.1900	10.5900	10.9700	-0.903%	414,407	+0.820%
2018-10-30	11.0200	11.1900	10.8400	11.0700	+0.454%	340,562	-0.090%
2018-10-29	11.0900	11.3200	10.9100	11.0200	+1.101%	859,142	+0.363%
2018-10-26	10.7100	11.1100	10.4100	10.9000	+1.301%	356,400	+1.468%
2018-10-25	10.3900	11.0800	10.2800	10.7600	+4.669%	315,348	+2.788%
2018-10-24	10.0500	10.4800	9.9800	10.2800	+2.390%	912,337	+7.588%
2018-10-23	9.6900	10.1100	9.5000	10.0400	+1.210%	298,150	+10.159%
2018-10-22	10.2100	10.3100	9.8100	9.9200	-1.685%	350,432	+11.492%
2018-10-19	10.0800	10.4000	9.8400	10.0900	+1.407%	373,126	+9.613%
2018-10-18	10.1300	10.3200	9.8300	9.9500	-1.970%	280,209	+11.156%
2018-10-17	10.4600	10.4650	10.0600	10.1500	-4.245%	289,096	+8.966%
2018-10-16	10.8900	11.0600	10.3100	10.6000	-0.749%	311,732	+4.340%
2018-10-15	10.4100	11.2000	9.9300	10.6800	+2.299%	422,383	+3.558%
2018-10-12	9.7600	10.6200	9.7600	10.4400	+9.205%	835,028	+5.939%
2018-10-11	9.9200	10.0000	9.0000	9.5600	-3.337%	938,273	+15.690%
2018-10-10	10.4400	10.7000	9.8500	9.8900	-6.345%	538,158	+11.830%
2018-10-09	11.1900	11.1900	10.0100	10.5600	-5.714%	557,402	+4.735%
2018-10-08	11.6100	11.6200	11.2000	11.2000	0.000%	318,983	-1.250%
2018-10-05	11.5300	11.7700	11.0900	11.2000	-1.840%	385,351	-1.250%
2018-10-04	12.2600	12.2600	11.4100	11.4100	-7.761%	490,735	-3.067%
2018-10-03	13.2700	13.8000	12.2400	12.3700	-1.513%	799,300	-10.590%
2018-10-02	12.2000	12.6400	12.0900	12.5600	+5.017%	924,104	-11.943%
2018-10-01	11.7300	12.2200	11.3000	11.9600	+2.485%	484,479	-7.525%
2018-09-28	11.7200	12.1948	10.9601	11.6700	-2.669%	1,474,874	-5.227%
2018-09-27	12.4700	12.6500	11.6700	11.9900	-3.228%	1,384,581	-7.756%
2018-09-26	12.2100	13.3800	11.9900	12.3900	+1.975%	752,647	-10.734%
2018-09-25	10.8800	12.3400	10.2500	12.1500	+6.673%	1,276,742	-8.971%
2018-09-24	12.0500	12.3000	11.3000	11.3900	-6.101%	1,058,029	-2.897%
2018-09-21	12.1100	12.9600	11.6900	12.1300	+0.083%	1,433,553	-8.821%
2018-09-20	11.2600	12.7500	11.2600	12.1200	+9.288%	2,470,096	-8.746%
2018-09-19	9.4500	11.1600	9.4100	11.0900	+15.521%	1,897,639	-0.271%
2018-09-18	9.3700	9.6900	9.3700	9.6000	+2.564%	656,898	+15.208%
2018-09-17	8.7400	9.4400	8.7400	9.3600	+7.710%	839,559	+18.162%
2018-09-14	8.7300	8.8900	8.4939	8.6900	-0.458%	528,308	+27.273%
2018-09-13	9.0200	9.4900	8.6600	8.7300	-1.910%	566,056	+26.690%
2018-09-12	8.6500	8.9800	8.4400	8.9000	+3.851%	434,127	+24.270%
2018-09-11	8.6100	8.6500	7.9200	8.5700	-1.945%	784,178	+29.055%
2018-09-10	9.1200	9.3642	8.6500	8.7400	-5.309%	484,154	+26.545%
2018-09-07	9.6800	9.9200	9.1100	9.2300	-3.954%	963,724	+19.827%
2018-09-06	8.7000	10.1000	8.7000	9.6100	+15.366%	2,360,961	+15.088%
2018-09-05	8.0400	8.4600	7.9900	8.3300	+5.177%	1,185,386	+32.773%
2018-09-04	8.3000	8.3300	7.5300	7.9200	-7.042%	1,007,220	+39.646%
2018-08-31	7.2300	8.5700	7.2200	8.5200	+18.663%	2,351,126	+29.812%
2018-08-30	8.0700	8.1003	7.1100	7.1800	-11.902%	1,731,116	+54.039%
2018-08-29	8.6000	8.8400	8.0600	8.1500	-5.343%	1,043,814	+35.706%
2018-08-28	9.2300	9.2400	8.5600	8.6100	-6.717%	887,772	+28.455%
2018-08-27	9.6600	9.7400	9.2000	9.2300	-2.842%	942,388	+19.827%
2018-08-24	9.9400	9.9700	9.1500	9.5000	-3.357%	644,514	+16.421%
2018-08-23	10.0000	10.3000	9.7700	9.8300	-1.994%	419,483	+12.513%
2018-08-22	9.9500	10.0900	9.6700	10.0300	+0.602%	846,487	+10.269%
2018-08-21	9.8600	10.0050	9.8600	9.9700	+0.809%	527,842	+10.933%
2018-08-20	9.9100	10.0330	9.6780	9.8900	0.000%	341,576	+11.830%
2018-08-17	9.9400	10.0200	9.6750	9.8900	-1.001%	781,984	+11.830%
2018-08-16	10.1900	10.4100	9.9500	9.9900	-1.187%	413,934	+10.711%
2018-08-15	9.9600	10.3100	9.6000	10.1100	+1.100%	507,002	+9.397%
2018-08-14	10.3000	10.4800	9.8800	10.0000	+0.100%	635,378	+10.600%
2018-08-13	10.8800	10.8800	9.9500	9.9900	-8.180%	462,559	+10.711%
2018-08-10	11.6500	11.6500	10.5250	10.8800	-10.893%	1,448,137	+1.654%
2018-08-09	12.2900	12.6052	12.1200	12.2100	-1.053%	164,566	-9.419%
2018-08-08	12.4300	12.4300	11.9800	12.3400	-0.484%	393,271	-10.373%
2018-08-07	12.9400	13.0700	12.2700	12.4000	-7.116%	393,822	-10.806%
2018-08-06	13.6000	13.6800	13.3300	13.3500	-2.341%	247,599	-17.154%
2018-08-03	13.3500	13.8000	13.2700	13.6700	+2.782%	430,968	-19.093%
2018-08-02	13.4200	13.4890	13.0900	13.3000	-1.042%	239,796	-16.842%
2018-08-01	13.7200	13.7500	13.3900	13.4400	-1.394%	214,653	-17.708%
2018-07-31	13.7800	14.1400	13.6200	13.6300	-2.573%	204,742	-18.855%
2018-07-30	14.3600	14.4500	13.8400	13.9900	-2.168%	367,687	-20.944%
2018-07-27	14.3600	14.9000	14.1000	14.3000	+0.140%	350,670	-22.657%
2018-07-26	14.3600	14.4650	14.0500	14.2800	-0.833%	335,553	-22.549%
2018-07-25	13.8400	14.4800	13.8400	14.4000	+4.575%	326,154	-23.194%
2018-07-24	13.5100	14.0650	13.5100	13.7700	+2.761%	204,467	-19.680%
2018-07-23	13.3100	13.5400	13.2300	13.4000	-0.520%	194,869	-17.463%
2018-07-20	13.3300	13.6000	13.2410	13.4700	+2.356%	233,660	-17.892%
2018-07-19	12.8700	13.1600	12.7800	13.1600	+1.075%	223,236	-15.957%
2018-07-18	13.0700	13.3000	12.7400	13.0200	-0.077%	132,610	-15.054%
2018-07-17	12.8100	13.3000	12.5900	13.0300	+1.876%	203,875	-15.119%
2018-07-16	13.0000	13.3300	12.7400	12.7900	-1.615%	269,416	-13.526%
2018-07-13	13.0600	13.2700	12.8800	13.0000	-0.230%	243,321	-14.923%
2018-07-12	13.5200	13.8450	12.9000	13.0300	-2.177%	191,278	-15.119%
2018-07-11	13.2800	13.4200	13.0200	13.3200	-0.671%	286,035	-16.967%
2018-07-10	13.5400	13.7500	13.0800	13.4100	-0.887%	375,304	-17.524%
2018-07-09	13.0400	13.9100	12.8801	13.5300	+4.237%	362,023	-18.256%
2018-07-06	12.9000	13.3500	12.7100	12.9800	-0.384%	282,395	-14.792%
2018-07-05	13.3200	13.5089	12.6300	13.0300	-1.512%	619,944	-15.119%
2018-07-03	11.7200	13.7876	11.7200	13.2300	+13.855%	646,982	-16.402%
2018-07-02	12.1600	12.2200	11.4100	11.6200	-5.987%	943,086	-4.819%
2018-06-29	13.4600	13.4600	12.1000	12.3600	-7.068%	1,140,883	-10.518%
2018-06-28	12.4400	13.5200	12.3200	13.3000	+7.780%	799,627	-16.842%
2018-06-27	13.9100	14.0100	12.2550	12.3400	-11.095%	487,231	-10.373%
2018-06-26	13.9700	14.4400	13.7000	13.8800	-0.857%	320,115	-20.317%
2018-06-25	14.9300	15.1200	13.9100	14.0000	-6.915%	468,429	-21.000%
2018-06-22	15.3900	15.6300	14.5300	15.0400	-1.828%	465,217	-26.463%
2018-06-21	15.1100	16.0000	14.7001	15.3200	+11.988%	990,551	-27.807%
2018-06-20	14.2300	14.4400	13.6100	13.6800	-2.286%	462,570	-19.152%
2018-06-19	13.2500	14.3500	13.2100	14.0000	+4.167%	469,129	-21.000%
2018-06-18	14.5400	14.5400	13.0650	13.4400	-8.634%	777,040	-17.708%
2018-06-15	14.5100	14.9600	14.1700	14.7100	+2.295%	649,721	-24.813%
2018-06-14	16.5400	16.6000	14.3000	14.3800	-12.049%	854,286	-23.088%
2018-06-13	16.9200	16.9700	16.1950	16.3500	-2.967%	337,751	-32.355%
2018-06-12	16.9700	17.0398	16.4400	16.8500	-1.057%	531,119	-34.362%
2018-06-11	17.1200	17.5400	16.7300	17.0300	-0.468%	239,798	-35.056%
2018-06-08	16.8000	17.7000	16.4900	17.1100	+5.422%	438,414	-35.359%
2018-06-07	16.4400	16.6400	15.9500	16.2300	-2.581%	498,645	-31.855%
2018-06-06	16.7300	16.9190	16.4100	16.6600	-0.478%	322,233	-33.613%
2018-06-05	14.9700	16.9100	14.9400	16.7400	+10.861%	886,691	-33.931%
2018-06-04	14.5700	15.3200	14.4000	15.1000	+4.426%	346,244	-26.755%
2018-06-01	14.4900	14.8150	14.3200	14.4600	+0.767%	394,709	-23.513%
2018-05-31	14.5500	14.7700	14.1100	14.3500	-1.034%	539,470	-22.927%
2018-05-30	14.6400	14.8299	14.3800	14.5000	-0.344%	224,670	-23.724%
2018-05-29	15.2800	15.2800	14.4800	14.5500	-6.068%	237,199	-23.986%
2018-05-25	15.7500	15.7800	15.3400	15.4900	-1.900%	365,456	-28.599%
2018-05-24	16.2400	16.3900	15.7100	15.7900	-3.307%	335,545	-29.956%
2018-05-23	16.6200	16.7000	16.2400	16.3300	-3.144%	225,958	-32.272%
2018-05-22	17.3500	17.3500	16.7000	16.8600	-1.863%	165,974	-34.401%
2018-05-21	17.5400	17.8000	17.1300	17.1800	-0.694%	96,231	-35.623%
2018-05-18	17.5000	17.8900	17.1800	17.3000	-2.260%	247,924	-36.069%
2018-05-17	17.6800	17.8800	17.5200	17.7000	-0.056%	385,806	-37.514%
2018-05-16	17.3000	17.8300	17.3000	17.7100	+3.205%	352,202	-37.549%
2018-05-15	15.9500	17.7300	15.9500	17.1600	+6.320%	618,438	-35.548%
2018-05-14	17.0500	17.0500	15.9200	16.1400	-5.999%	762,217	-31.475%
2018-05-11	18.2000	18.5200	17.0300	17.1700	-3.917%	817,761	-35.585%
2018-05-10	17.4000	18.1600	17.3100	17.8700	+4.138%	444,551	-38.109%
2018-05-09	17.0300	17.8800	16.8500	17.1600	+1.060%	713,925	-35.548%
2018-05-08	18.0300	18.1920	16.4000	16.9800	-5.928%	1,247,844	-34.865%
2018-05-07	18.8100	19.2100	18.0000	18.0500	-4.950%	274,479	-38.726%
2018-05-04	19.8600	21.0500	18.8200	18.9900	-4.139%	355,940	-41.759%
2018-05-03	20.4900	20.7550	19.4800	19.8100	-3.507%	434,625	-44.170%
2018-05-02	21.7500	21.7500	20.3500	20.5300	-5.609%	311,427	-46.128%
2018-05-01	22.2300	22.3500	21.6100	21.7500	-2.247%	128,790	-49.149%
2018-04-30	21.7500	22.8900	21.7500	22.2500	+2.724%	184,775	-50.292%
2018-04-27	20.5300	22.1500	20.3600	21.6600	+1.690%	1,005,451	-48.938%
2018-04-26	22.3000	22.3000	21.1800	21.3000	-4.054%	286,239	-48.075%
2018-04-25	22.5600	22.6599	22.0400	22.2000	-1.900%	521,521	-50.180%
2018-04-24	22.8500	22.9000	22.6000	22.6300	-0.527%	520,962	-51.127%
2018-04-23	22.5800	22.9400	22.4600	22.7500	+0.753%	211,099	-51.385%
2018-04-20	22.4600	22.7250	22.4600	22.5800	-0.133%	249,066	-51.019%
2018-04-19	22.7600	22.8400	22.3500	22.6100	-1.653%	237,384	-51.084%
2018-04-18	22.8500	22.9900	22.5300	22.9900	+1.412%	159,546	-51.892%
2018-04-17	22.3500	22.9000	22.3400	22.6700	+1.705%	217,055	-51.213%
2018-04-16	22.8400	23.0200	22.2850	22.2900	-1.676%	115,896	-50.381%
2018-04-13	23.0900	23.0900	22.5900	22.6700	-1.306%	111,408	-51.213%
2018-04-12	23.2200	23.2500	22.8800	22.9700	-1.119%	142,929	-51.850%
2018-04-11	23.1700	23.4800	22.9450	23.2300	-0.086%	147,752	-52.389%
2018-04-10	23.0800	23.5100	23.0000	23.2500	+1.974%	156,598	-52.430%
2018-04-09	23.2800	23.3500	22.7500	22.8000	-1.724%	151,332	-51.491%
2018-04-06	23.3000	23.4800	23.1300	23.2000	-0.258%	182,391	-52.328%
2018-04-05	23.3800	23.4600	23.1500	23.2600	+0.911%	160,905	-52.451%
2018-04-04	22.9000	23.0600	22.6350	23.0500	-0.818%	101,480	-52.017%
2018-04-03	22.8800	23.3600	22.7650	23.2400	+2.154%	303,059	-52.410%
2018-04-02	22.6100	22.9000	22.2250	22.7500	-0.263%	68,882	-51.385%
2018-03-29	22.7500	22.9100	22.4100	22.8100	+0.840%	166,649	-51.512%
2018-03-28	22.6900	22.7500	22.1750	22.6200	-0.352%	176,871	-51.105%
2018-03-27	22.9000	22.9000	22.6400	22.7000	-0.656%	142,162	-51.278%
2018-03-26	22.9400	23.0800	22.6000	22.8500	+1.375%	292,418	-51.597%
2018-03-23	22.7100	22.7100	22.3000	22.5400	-0.705%	186,751	-50.932%
2018-03-22	22.6900	22.8400	22.3614	22.7000	-1.304%	140,217	-51.278%
2018-03-21	22.7100	23.4200	22.4700	23.0000	+1.143%	208,491	-51.913%
2018-03-20	22.6400	23.0500	22.6100	22.7400	-0.176%	150,705	-51.363%
2018-03-19	23.3700	23.3700	22.6500	22.7800	-3.187%	166,416	-51.449%
2018-03-16	23.6100	23.7300	23.3900	23.5300	-0.381%	191,933	-52.996%
2018-03-15	23.2900	23.6600	23.2200	23.6200	+1.591%	226,900	-53.175%
2018-03-14	22.9900	23.2800	22.9900	23.2500	+1.396%	306,076	-52.430%
2018-03-13	23.2200	23.2200	22.7500	22.9300	-0.521%	228,832	-51.766%
2018-03-12	22.5400	23.2999	22.5400	23.0500	+2.217%	278,419	-52.017%
2018-03-09	22.1100	22.8900	22.1100	22.5500	+3.015%	135,033	-50.953%
2018-03-08	22.2400	22.3200	21.6400	21.8900	-1.352%	250,489	-49.475%
2018-03-07	22.5700	22.6800	21.9300	22.1900	-2.419%	172,735	-50.158%
2018-03-06	22.7100	22.9700	22.3500	22.7400	+1.382%	256,441	-51.363%
2018-03-05	22.4100	22.5550	22.2400	22.4300	-0.089%	249,562	-50.691%
2018-03-02	22.6000	22.7700	22.1100	22.4500	-1.794%	160,370	-50.735%
2018-03-01	23.5800	23.6500	22.6000	22.8600	-2.641%	175,106	-51.619%
2018-02-28	23.6700	23.9500	23.4800	23.4800	-0.551%	212,157	-52.896%
2018-02-27	23.9900	23.9900	23.4500	23.6100	-2.114%	245,860	-53.155%
2018-02-26	24.7400	24.7900	23.9300	24.1200	-1.951%	235,814	-54.146%
2018-02-23	24.8800	24.9400	24.4300	24.6000	-0.886%	225,936	-55.041%
2018-02-22	24.6400	24.9450	24.5900	24.8200	+1.306%	270,287	-55.439%
2018-02-21	24.5400	24.7100	24.2500	24.5000	+0.041%	163,095	-54.857%
2018-02-20	24.4800	24.7465	24.2900	24.4900	-1.051%	248,316	-54.839%
2018-02-16	24.6300	25.2147	24.6100	24.7500	+0.202%	424,714	-55.313%
2018-02-15	23.9800	24.7100	23.9800	24.7000	+3.782%	338,035	-55.223%
2018-02-14	22.1000	23.9100	22.1000	23.8000	+5.496%	424,979	-53.529%
2018-02-13	22.8900	22.8900	22.1900	22.5600	-1.956%	89,025	-50.975%
2018-02-12	21.5700	23.0800	21.5400	23.0100	+8.079%	212,565	-51.934%
2018-02-09	21.6900	21.6900	20.8200	21.2900	-0.607%	357,345	-48.051%
2018-02-08	22.8200	22.8600	21.3800	21.4200	-5.597%	152,598	-48.366%
2018-02-07	23.2600	23.8100	22.4600	22.6900	-2.409%	147,480	-51.256%
2018-02-06	22.1400	23.5500	21.6300	23.2500	+3.934%	498,369	-52.430%
2018-02-05	22.5400	22.8000	22.2200	22.3700	-3.034%	262,298	-50.559%
2018-02-02	24.5400	24.5400	22.8300	23.0700	-7.200%	592,851	-52.059%
2018-02-01	25.2900	25.3300	24.7900	24.8600	-1.700%	236,882	-55.511%
2018-01-31	24.9000	25.4100	24.8900	25.2900	+2.058%	172,112	-56.267%
2018-01-30	25.0000	25.1000	24.6200	24.7800	-0.840%	450,382	-55.367%
2018-01-29	25.2800	25.2800	24.7500	24.9900	-1.962%	541,197	-55.742%
2018-01-26	25.4900	25.8500	25.3500	25.4900	+0.632%	111,445	-56.610%
2018-01-25	25.3100	25.5500	25.2900	25.3300	+0.158%	129,206	-56.336%
2018-01-24	25.4200	26.1300	25.2100	25.2900	-0.040%	211,422	-56.267%
2018-01-23	25.4500	25.6200	25.0800	25.3000	-1.249%	364,106	-56.285%
2018-01-22	25.6700	25.8500	25.3700	25.6200	-0.466%	168,568	-56.831%
2018-01-19	26.4500	27.4500	25.7200	25.7400	-2.278%	266,123	-57.032%
2018-01-18	26.3400	26.7000	26.1500	26.3400	-0.529%	212,567	-58.011%
2018-01-17	26.0900	26.7500	24.7300	26.4800	-0.451%	429,935	-58.233%
2018-01-16	25.9500	26.6800	25.9500	26.6000	+2.703%	242,100	-58.421%
2018-01-12	25.4600	26.0800	25.4600	25.9000	+1.728%	123,706	-57.297%
2018-01-11	25.3900	25.5600	25.2500	25.4600	+0.632%	124,249	-56.559%
2018-01-10	25.4300	25.5400	25.2100	25.3000	-0.511%	114,291	-56.285%
2018-01-09	25.7500	25.8000	25.4150	25.4300	-1.051%	223,052	-56.508%
2018-01-08	25.4700	25.8500	25.0800	25.7000	+0.626%	1,187,191	-56.965%
2018-01-05	25.5900	25.7400	25.3700	25.5400	-0.273%	183,446	-56.695%
2018-01-04	25.4800	25.6900	25.1400	25.6100	+1.506%	215,752	-56.814%
2018-01-03	25.5300	25.6100	25.1400	25.2300	-1.484%	377,818	-56.163%
2018-01-02	25.1700	25.8500	25.1700	25.6100	+1.627%	174,488	-56.814%
2017-12-29	25.1900	25.3900	25.0000	25.2000	+0.599%	234,922	-56.111%
2017-12-28	25.2600	25.5000	24.9900	25.0500	-1.261%	497,057	-55.848%
2017-12-27	25.0800	25.4400	25.0400	25.3700	+0.675%	270,949	-56.405%
2017-12-26	25.4100	25.5800	25.1500	25.2000	-1.331%	239,021	-56.111%
2017-12-22	25.3600	25.5700	25.1600	25.5400	+1.389%	244,266	-56.695%