Dark

BLH
Bremer Lagerhaus-Gesellschaft AG
stock NYSE

Inactive

Dec 14, 2018

14.55USD+0.062%(+0.01)8,282

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
2018-12-14	14.5664	14.5664	14.5400	14.5500	+0.062%	8,282	0.000%
2018-12-13	14.5738	14.5900	14.5400	14.5410	-0.199%	42,492	+0.062%
2018-12-12	14.7000	14.7400	14.5700	14.5700	-3.125%	75,721	-0.137%
2018-12-11	15.0200	15.0400	15.0095	15.0400	+0.200%	32,949	-3.258%
2018-12-10	15.0100	15.0200	15.0067	15.0100	0.000%	6,224	-3.065%
2018-12-07	15.0200	15.0200	15.0100	15.0100	+0.067%	6,404	-3.065%
2018-12-06	15.0000	15.0000	15.0000	15.0000	0.000%	320	-3.000%
2018-12-04	15.0000	15.0000	15.0000	15.0000	0.000%	2,918	-3.000%
2018-11-30	15.0000	15.0000	14.9930	15.0000	+0.028%	24,645	-3.000%
2018-11-29	15.0000	15.0000	14.9958	14.9958	+0.039%	24,009	-2.973%
2018-11-28	14.9900	14.9925	14.9900	14.9900	-0.022%	7,962	-2.935%
2018-11-27	15.0200	15.0200	14.9900	14.9933	+0.022%	7,364	-2.957%
2018-11-26	14.9900	15.0063	14.9900	14.9900	0.000%	1,338	-2.935%
2018-11-23	14.9900	14.9900	14.9900	14.9900	+0.076%	9,903	-2.935%
2018-11-20	14.9786	14.9786	14.9786	14.9786	+0.057%	406	-2.861%
2018-11-19	14.9700	14.9700	14.9700	14.9700	-0.067%	487	-2.806%
2018-11-16	14.9600	14.9800	14.9600	14.9800	+0.067%	12,403	-2.870%
2018-11-15	14.9700	14.9700	14.9700	14.9700	0.000%	218	-2.806%
2018-11-14	14.9700	14.9700	14.9700	14.9700	-0.067%	934	-2.806%
2018-11-13	14.9700	14.9900	14.9700	14.9800	-0.133%	2,301	-2.870%
2018-11-09	15.0000	15.0000	15.0000	15.0000	0.000%	3,030	-3.000%
2018-11-08	15.0000	15.0000	15.0000	15.0000	+0.071%	1,070	-3.000%
2018-11-06	15.0000	15.0000	14.9893	14.9893	+0.364%	2,081	-2.931%
2018-11-05	14.9800	14.9900	14.9350	14.9350	-0.300%	8,033	-2.578%
2018-11-02	14.9800	14.9800	14.9400	14.9800	-0.133%	7,181	-2.870%
2018-11-01	15.0000	15.0000	14.8833	15.0000	+0.402%	2,094	-3.000%
2018-10-31	14.9990	14.9990	14.9400	14.9400	-0.119%	9,128	-2.610%
2018-10-30	14.9578	14.9578	14.9578	14.9578	-0.031%	1,652	-2.726%
2018-10-29	14.9800	14.9800	14.9624	14.9624	-0.051%	1,239	-2.756%
2018-10-26	15.2500	15.3000	14.9250	14.9700	+0.201%	47,931	-2.806%
2018-10-25	14.9500	14.9537	14.9400	14.9400	-0.200%	5,200	-2.610%
2018-10-24	14.9700	14.9700	14.9700	14.9700	+0.201%	1,276	-2.806%
2018-10-23	14.9401	14.9401	14.9400	14.9400	0.000%	4,220	-2.610%
2018-10-22	14.9400	14.9500	14.9400	14.9400	+0.048%	10,679	-2.610%
2018-10-18	14.9000	14.9328	14.9000	14.9328	-0.048%	4,137	-2.563%
2018-10-17	14.9400	14.9400	14.9400	14.9400	+0.268%	2,986	-2.610%
2018-10-16	14.9000	14.9200	14.8500	14.9000	-0.134%	8,181	-2.349%
2018-10-15	14.9201	14.9201	14.9200	14.9200	-0.117%	1,000	-2.480%
2018-10-11	14.9300	14.9400	14.9300	14.9375	+0.050%	11,334	-2.594%
2018-10-10	14.9200	14.9300	14.9200	14.9300	+0.067%	11,300	-2.545%
2018-10-09	14.9267	14.9272	14.9200	14.9200	-0.067%	3,418	-2.480%
2018-10-08	14.9100	14.9300	14.9100	14.9300	+0.067%	820	-2.545%
2018-10-05	14.9200	14.9200	14.9100	14.9200	+0.067%	10,269	-2.480%
2018-10-04	14.9100	14.9100	14.9100	14.9100	0.000%	903	-2.414%
2018-10-02	14.9200	14.9200	14.9100	14.9100	0.000%	4,510	-2.414%
2018-10-01	14.9100	14.9200	14.9100	14.9100	0.000%	2,032	-2.414%
2018-09-28	14.9100	14.9100	14.9100	14.9100	0.000%	2,001	-2.414%
2018-09-26	14.9100	14.9100	14.9100	14.9100	0.000%	3,494	-2.414%
2018-09-24	14.9100	14.9100	14.9100	14.9100	-0.017%	5,023	-2.414%
2018-09-21	14.9100	14.9125	14.9100	14.9125	-0.015%	600	-2.431%
2018-09-20	14.9100	14.9176	14.9000	14.9148	+0.099%	5,643	-2.446%
2018-09-18	14.9000	14.9000	14.9000	14.9000	0.000%	1,000	-2.349%
2018-09-13	14.9000	14.9000	14.9000	14.9000	0.000%	5,680	-2.349%
2018-09-12	14.9100	14.9100	14.9000	14.9000	-0.028%	200	-2.349%
2018-09-11	14.9100	14.9100	14.9000	14.9042	+0.028%	10,604	-2.377%
2018-09-10	14.9000	14.9040	14.9000	14.9000	0.000%	4,502	-2.349%
2018-09-07	14.9100	14.9100	14.9000	14.9000	0.000%	201	-2.349%
2018-09-05	14.9100	14.9100	14.8400	14.9000	0.000%	4,933	-2.349%
2018-09-04	14.8800	14.9451	14.8800	14.9000	+0.134%	19,038	-2.349%
2018-08-31	14.8900	14.8900	14.8600	14.8800	+0.135%	3,098	-2.218%
2018-08-30	14.8900	14.8900	14.8600	14.8600	-0.067%	1,210	-2.086%
2018-08-28	14.8600	14.8700	14.8600	14.8700	+0.067%	6,300	-2.152%
2018-08-27	14.8600	14.8600	14.8400	14.8600	+0.405%	4,425	-2.086%
2018-08-23	14.8000	14.8000	14.8000	14.8000	-0.135%	1,092	-1.689%
2018-08-22	14.8200	14.8200	14.8200	14.8200	+0.051%	13,073	-1.822%
2018-08-21	14.8100	14.8125	14.8100	14.8125	-0.136%	2,802	-1.772%
2018-08-20	14.8200	14.8327	14.8200	14.8327	-0.018%	9,283	-1.906%
2018-08-16	14.8354	14.8354	14.8354	14.8354	-0.021%	252	-1.924%
2018-08-15	14.8600	14.8600	14.8385	14.8385	+0.260%	265	-1.944%
2018-08-13	14.8000	14.8290	14.8000	14.8000	+0.032%	4,622	-1.689%
2018-08-08	14.7952	14.7952	14.7952	14.7952	+0.171%	1,450	-1.657%
2018-08-07	14.7700	14.7700	14.7700	14.7700	-0.470%	301	-1.490%
2018-08-06	14.8117	14.8550	14.8117	14.8398	-0.069%	1,583	-1.953%
2018-08-01	14.8500	14.8500	14.8490	14.8500	+0.042%	8,659	-2.020%
2018-07-31	14.8400	14.8438	14.8400	14.8438	+0.093%	1,475	-1.979%
2018-07-30	14.8200	14.8300	14.8200	14.8300	-0.067%	1,307	-1.888%
2018-07-27	14.8300	14.8400	14.8300	14.8400	+0.270%	7,758	-1.954%
2018-07-24	14.7600	14.8100	14.7600	14.8000	-0.068%	12,495	-1.689%
2018-07-23	14.8100	14.8100	14.8100	14.8100	+0.068%	502	-1.756%
2018-07-20	14.8000	14.8000	14.8000	14.8000	+0.339%	300	-1.689%
2018-07-19	14.7500	14.7500	14.7500	14.7500	-0.146%	700	-1.356%
2018-07-18	14.7500	14.7900	14.7500	14.7716	-0.124%	13,602	-1.500%
2018-07-17	14.7900	14.7900	14.7900	14.7900	+0.339%	200	-1.623%
2018-07-16	14.7500	14.8100	14.7400	14.7400	-0.473%	17,402	-1.289%
2018-07-13	14.8100	14.8100	14.8100	14.8100	+0.407%	120	-1.756%
2018-07-11	14.7500	14.7500	14.7400	14.7500	+0.063%	12,971	-1.356%
2018-07-10	14.8100	14.8100	14.7407	14.7407	-0.131%	726	-1.294%
2018-07-09	14.7300	14.7600	14.7300	14.7600	+0.204%	1,455	-1.423%
2018-07-05	14.7300	14.7300	14.7300	14.7300	0.000%	527	-1.222%
2018-07-03	14.8300	14.8300	14.7300	14.7300	-0.068%	1,264	-1.222%
2018-06-28	14.7500	14.8300	14.7300	14.7400	-0.068%	13,055	-1.289%
2018-06-26	14.8050	14.8050	14.7100	14.7500	-0.606%	18,314	-1.356%
2018-06-21	14.8400	14.8400	14.8400	14.8400	+0.067%	1,003	-1.954%
2018-06-20	14.8300	14.8322	14.8300	14.8300	-0.067%	1,986	-1.888%
2018-06-18	14.8400	14.8400	14.8400	14.8400	0.000%	652	-1.954%
2018-06-15	14.8400	14.8410	14.8400	14.8400	+0.065%	4,208	-1.954%
2018-06-12	14.8303	14.8303	14.8303	14.8303	-0.115%	402	-1.890%
2018-06-11	14.8400	14.8600	14.8400	14.8474	+0.117%	2,460	-2.003%
2018-06-08	14.8200	14.8300	14.8200	14.8300	+0.135%	1,958	-1.888%
2018-06-07	14.8100	14.8200	14.8100	14.8100	+0.068%	1,714	-1.756%
2018-06-06	14.8000	14.8000	14.8000	14.8000	-0.068%	301	-1.689%
2018-06-05	14.7600	14.8100	14.7600	14.8100	+0.045%	4,637	-1.756%
2018-06-01	14.8034	14.8034	14.8034	14.8034	-0.045%	139	-1.712%
2018-05-30	14.8000	14.8100	14.8000	14.8100	-0.117%	6,189	-1.756%
2018-05-29	14.8100	14.8273	14.8100	14.8273	+0.320%	1,795	-1.870%
2018-05-24	14.8100	14.8267	14.7800	14.7800	-0.135%	1,796	-1.556%
2018-05-23	14.7900	14.8100	14.7860	14.8000	-0.068%	3,405	-1.689%
2018-05-22	14.7900	14.8100	14.7800	14.8100	0.000%	16,270	-1.756%
2018-05-18	14.8350	14.8350	14.8100	14.8100	-0.067%	5,179	-1.756%
2018-05-17	14.8300	14.8300	14.8100	14.8200	+0.068%	13,482	-1.822%
2018-05-16	14.8252	14.8346	14.8100	14.8100	-0.067%	11,226	-1.756%
2018-05-15	14.8100	14.8200	14.8100	14.8200	+0.385%	3,596	-1.822%
2018-05-14	14.7631	14.7631	14.7631	14.7631	-0.317%	1,961	-1.443%
2018-05-11	14.7902	14.8100	14.7901	14.8100	+0.084%	3,880	-1.756%
2018-05-10	14.8100	14.8100	14.7750	14.7976	-0.016%	17,292	-1.673%
2018-05-09	14.7700	14.7999	14.7700	14.7999	-0.001%	8,577	-1.689%
2018-05-08	14.7900	14.8000	14.7100	14.8000	-0.034%	13,115	-1.689%
2018-05-07	14.8000	14.8100	14.7650	14.8050	+0.305%	18,256	-1.722%
2018-05-03	14.7800	14.7800	14.7464	14.7600	-0.034%	6,254	-1.423%
2018-05-02	14.7190	14.7650	14.7190	14.7650	-0.034%	411	-1.456%
2018-05-01	14.7190	14.7700	14.7100	14.7700	0.000%	9,732	-1.490%
2018-04-30	14.7700	14.7700	14.7700	14.7700	+0.136%	101	-1.490%
2018-04-26	14.7500	14.8000	14.7500	14.7500	+0.272%	6,261	-1.356%
2018-04-25	14.7100	14.7100	14.7100	14.7100	-0.272%	100	-1.088%
2018-04-24	14.7500	14.7501	14.7500	14.7501	-0.135%	23,135	-1.357%
2018-04-19	14.7700	14.7700	14.7700	14.7700	-0.068%	736	-1.490%
2018-04-18	14.7210	14.7800	14.7210	14.7800	+0.136%	1,164	-1.556%
2018-04-17	14.7500	14.7700	14.7400	14.7600	+0.401%	11,727	-1.423%
2018-04-16	14.7010	14.7010	14.7010	14.7010	-0.265%	1,640	-1.027%
2018-04-13	14.7700	14.7700	14.7400	14.7400	-0.338%	10,578	-1.289%
2018-04-12	14.7900	14.7900	14.7900	14.7900	+0.271%	1,704	-1.623%
2018-04-09	14.7500	14.7500	14.7007	14.7500	+0.077%	26,189	-1.356%
2018-04-06	14.7386	14.7386	14.7386	14.7386	+0.263%	142	-1.280%
2018-04-05	14.7000	14.7899	14.6700	14.7000	-0.339%	13,746	-1.020%
2018-04-04	14.7500	14.7500	14.7500	14.7500	+0.203%	217	-1.356%
2018-04-03	14.7201	14.7201	14.7201	14.7201	-0.203%	698	-1.156%
2018-03-29	14.7310	14.7600	14.7200	14.7500	0.000%	6,043	-1.356%
2018-03-26	14.8000	14.8000	14.7200	14.7500	-0.338%	6,300	-1.356%
2018-03-23	14.7700	14.8000	14.7700	14.8000	+0.407%	3,680	-1.689%
2018-03-22	14.7100	14.7500	14.7100	14.7400	-0.068%	6,202	-1.289%
2018-03-21	14.7201	14.7500	14.7201	14.7500	+0.117%	4,491	-1.356%
2018-03-20	14.7328	14.7328	14.7328	14.7328	-0.252%	802	-1.241%
2018-03-19	14.7400	14.7700	14.7400	14.7700	+0.204%	6,499	-1.490%
2018-03-16	14.7400	14.7400	14.7400	14.7400	-0.203%	200	-1.289%
2018-03-15	14.7700	14.7700	14.7450	14.7700	+0.136%	7,495	-1.490%
2018-03-14	14.7300	14.7700	14.7300	14.7500	-0.135%	6,908	-1.356%
2018-03-13	14.7410	14.7700	14.6700	14.7700	-0.203%	16,338	-1.490%
2018-03-12	14.7700	14.8200	14.7700	14.8000	+0.135%	11,847	-1.689%
2018-03-08	14.7789	14.7800	14.7789	14.7800	+0.068%	1,000	-1.556%
2018-03-06	14.7800	14.7800	14.7100	14.7700	+0.404%	606	-1.490%
2018-03-02	14.7106	14.7106	14.7106	14.7106	-0.402%	1,017	-1.092%
2018-02-28	14.7250	14.7700	14.7250	14.7700	+0.238%	9,815	-1.490%
2018-02-27	14.7500	14.7500	14.7350	14.7350	-0.102%	3,484	-1.256%
2018-02-26	14.7400	14.7500	14.7001	14.7500	-0.064%	3,973	-1.356%
2018-02-23	14.7594	14.7594	14.7594	14.7594	+0.064%	1,160	-1.419%
2018-02-22	14.7300	14.7500	14.7006	14.7500	+0.340%	8,784	-1.356%
2018-02-21	14.7300	14.7300	14.7000	14.7000	-0.204%	771	-1.020%
2018-02-20	14.7400	14.7455	14.7300	14.7300	0.000%	4,427	-1.222%
2018-02-16	14.7133	14.7600	14.7133	14.7300	-0.103%	10,322	-1.222%
2018-02-15	14.7300	14.7452	14.7300	14.7452	-0.033%	2,985	-1.324%
2018-02-14	14.7500	14.7501	14.7500	14.7500	0.000%	7,453	-1.356%
2018-02-13	14.7300	14.7566	14.7300	14.7500	0.000%	60,061	-1.356%
2018-02-12	14.7500	14.7530	14.7350	14.7500	+0.068%	28,367	-1.356%
2018-02-09	14.7300	14.7400	14.7100	14.7400	0.000%	5,675	-1.289%
2018-02-08	14.7000	14.7450	14.7000	14.7400	0.000%	3,733	-1.289%
2018-02-07	14.7300	14.7500	14.7300	14.7400	0.000%	14,410	-1.289%
2018-02-06	14.7250	14.7400	14.7250	14.7400	+0.068%	33,172	-1.289%
2018-02-05	14.7300	14.7331	14.7300	14.7300	0.000%	15,763	-1.222%
2018-02-02	14.7200	14.7300	14.7200	14.7300	0.000%	520	-1.222%
2018-02-01	14.7100	14.7353	14.7100	14.7300	0.000%	58,991	-1.222%
2018-01-31	14.7150	14.7300	14.7100	14.7300	+0.068%	19,611	-1.222%
2018-01-30	14.7201	14.7269	14.7200	14.7200	-0.136%	25,109	-1.155%
2018-01-29	14.7300	14.7400	14.7300	14.7400	+0.136%	38,660	-1.289%
2018-01-26	14.7200	14.7200	14.7000	14.7200	0.000%	149,416	-1.155%
2018-01-25	14.7100	14.7225	14.6700	14.7200	0.000%	31,005	-1.155%
2018-01-24	14.7200	14.7200	14.7200	14.7200	0.000%	25,621	-1.155%
2018-01-23	14.7100	14.7200	14.6890	14.7200	+0.034%	10,727	-1.155%
2018-01-22	14.7300	14.7300	14.7000	14.7150	-0.143%	17,036	-1.121%
2018-01-19	14.7300	14.7400	14.7300	14.7360	+0.223%	2,600	-1.262%
2018-01-18	14.7032	14.7032	14.7032	14.7032	-0.114%	610	-1.042%
2018-01-17	14.7200	14.7200	14.7200	14.7200	0.000%	3,320	-1.155%
2018-01-16	14.7200	14.7200	14.7200	14.7200	0.000%	3,655	-1.155%
2018-01-12	14.7201	14.7485	14.7200	14.7200	-0.135%	6,133	-1.155%
2018-01-11	14.7200	14.7400	14.7200	14.7399	+0.135%	5,105	-1.288%
2018-01-10	14.7200	14.7200	14.7050	14.7200	+0.001%	5,330	-1.155%
2018-01-09	14.7100	14.7300	14.7100	14.7199	-0.012%	12,111	-1.154%
2018-01-08	14.7100	14.7217	14.7100	14.7217	+0.216%	7,472	-1.166%
2018-01-05	14.7000	14.7000	14.6900	14.6900	-0.251%	13,524	-0.953%
2018-01-04	14.7100	14.7270	14.6755	14.7270	+0.218%	6,409	-1.202%
2018-01-03	14.6950	14.6950	14.6950	14.6950	-0.079%	2,842	-0.987%
2018-01-02	14.7000	14.7066	14.7000	14.7066	+0.045%	5,129	-1.065%
2017-12-29	14.6700	14.7500	14.6600	14.7000	-0.041%	29,667	-1.020%
2017-12-27	14.7100	14.7227	14.6600	14.7060	-0.298%	33,455	-1.061%
2017-12-26	14.7350	14.7500	14.7350	14.7500	+0.340%	2,027	-1.356%
2017-12-22	14.6800	14.7198	14.6800	14.7000	-0.339%	8,748	-1.020%
2017-12-21	14.7500	14.7500	14.7500	14.7500	-0.037%	2,005	-1.356%
2017-12-20	14.7604	14.7604	14.7555	14.7555	+0.382%	2,000	-1.393%
2017-12-19	14.7200	14.7294	14.6845	14.6994	-0.375%	34,671	-1.016%
2017-12-18	14.7600	14.7610	14.7500	14.7548	+0.033%	6,616	-1.388%
2017-12-15	14.7500	14.7620	14.7500	14.7500	-0.104%	7,523	-1.356%
2017-12-14	14.7500	14.7700	14.7500	14.7653	-0.093%	2,610	-1.458%
2017-12-13	14.7790	14.7790	14.7790	14.7790	+0.003%	1,056	-1.549%
2017-12-12	14.7500	14.7890	14.7500	14.7785	+0.193%	14,838	-1.546%
2017-12-11	14.7400	14.7650	14.7400	14.7500	-0.068%	7,650	-1.356%
2017-12-08	14.7990	14.7990	14.7600	14.7600	+0.068%	3,000	-1.423%
2017-12-07	14.7540	14.7620	14.7500	14.7500	-0.135%	13,606	-1.356%
2017-12-06	14.7701	14.7900	14.7500	14.7700	-0.068%	8,975	-1.490%
2017-12-05	14.8100	14.8100	14.7600	14.7800	-0.203%	7,404	-1.556%
2017-12-04	14.8300	14.8300	14.7650	14.8100	-0.067%	21,643	-1.756%
2017-12-01	14.8599	14.8599	14.8150	14.8200	-0.269%	11,133	-1.822%
2017-11-30	14.8800	14.8800	14.8600	14.8600	+0.067%	1,936	-2.086%
2017-11-29	14.8600	14.8600	14.8500	14.8500	-0.152%	2,950	-2.020%
2017-11-28	14.9400	14.9400	14.8601	14.8726	+0.085%	5,071	-2.169%
2017-11-27	14.8686	14.9199	14.8600	14.8600	-0.001%	9,595	-2.086%
2017-11-22	14.9160	14.9160	14.8601	14.8601	-0.134%	8,450	-2.087%
2017-11-21	14.9090	14.9100	14.8800	14.8800	-0.134%	4,111	-2.218%
2017-11-20	14.9000	14.9000	14.8999	14.9000	0.000%	1,500	-2.349%
2017-11-17	14.8850	14.9000	14.8850	14.9000	+0.134%	800	-2.349%
2017-11-16	14.8800	14.9000	14.8800	14.8800	-0.134%	1,773	-2.218%
2017-11-15	14.9100	14.9229	14.9000	14.9000	-0.066%	7,700	-2.349%
2017-11-14	14.8899	14.9099	14.8899	14.9099	-0.068%	2,605	-2.414%
2017-11-13	14.9200	14.9200	14.9200	14.9200	+0.135%	1,748	-2.480%
2017-11-10	14.8500	14.8999	14.8300	14.8999	+0.117%	9,481	-2.348%
2017-11-09	14.9200	14.9200	14.8500	14.8825	+0.017%	13,352	-2.234%
2017-11-07	14.8700	14.9099	14.8700	14.8800	+0.067%	3,489	-2.218%
2017-11-06	14.8700	14.9191	14.8700	14.8700	+0.067%	6,080	-2.152%
2017-11-03	14.8816	14.8816	14.8600	14.8600	-0.335%	740	-2.086%
2017-11-02	14.9100	14.9100	14.8900	14.9100	-0.066%	3,900	-2.414%
2017-11-01	14.9199	14.9199	14.9199	14.9199	+0.134%	1,133	-2.479%
2017-10-31	14.9001	14.9001	14.9000	14.9000	-0.134%	1,002	-2.349%
2017-10-30	14.8906	14.9230	14.8700	14.9200	-0.141%	15,021	-2.480%
2017-10-27	14.9300	14.9500	14.9186	14.9411	+0.007%	3,744	-2.618%
2017-10-25	14.8978	14.9400	14.8901	14.9400	+0.133%	1,817	-2.610%
2017-10-24	14.9201	14.9201	14.9201	14.9201	-0.200%	880	-2.481%
2017-10-23	14.9400	14.9500	14.8900	14.9500	+0.349%	5,071	-2.676%
2017-10-19	14.8980	14.8980	14.8980	14.8980	-0.013%	400	-2.336%
2017-10-18	14.9000	14.9000	14.9000	14.9000	-0.334%	281	-2.349%
2017-10-17	14.9500	14.9700	14.9500	14.9500	0.000%	4,030	-2.676%
2017-10-16	14.9499	14.9500	14.9499	14.9500	+0.066%	2,234	-2.676%
2017-10-13	14.9400	14.9401	14.9399	14.9401	-0.066%	3,255	-2.611%
2017-10-12	14.9700	14.9700	14.9198	14.9500	-0.134%	7,392	-2.676%
2017-10-11	14.9193	14.9700	14.9189	14.9700	+0.273%	12,890	-2.806%
2017-10-10	14.9279	14.9300	14.9270	14.9292	+0.129%	1,100	-2.540%
2017-10-09	14.9200	14.9250	14.9100	14.9100	-0.067%	4,296	-2.414%
2017-10-06	14.9400	14.9500	14.8900	14.9200	-0.333%	13,156	-2.480%
2017-10-05	14.9299	14.9700	14.9299	14.9699	+0.334%	6,341	-2.805%
2017-10-04	14.9300	14.9300	14.8810	14.9200	-0.066%	1,320	-2.480%
2017-10-03	14.9250	14.9299	14.9250	14.9299	-0.334%	2,533	-2.545%
2017-10-02	14.9800	14.9825	14.9800	14.9800	+0.436%	5,866	-2.870%
2017-09-27	14.8800	14.9150	14.8600	14.9150	+0.034%	2,187	-2.447%
2017-09-26	14.9400	14.9400	14.9100	14.9100	-0.400%	1,346	-2.414%
2017-09-22	14.9700	14.9700	14.9699	14.9699	+0.066%	2,000	-2.805%
2017-09-21	14.9500	14.9600	14.9500	14.9600	+0.268%	2,701	-2.741%
2017-09-20	14.9000	14.9200	14.9000	14.9200	+0.134%	10,112	-2.480%
2017-09-19	14.8600	14.9000	14.8600	14.9000	+0.337%	7,019	-2.349%
2017-09-18	14.8500	14.8996	14.8500	14.8500	-0.402%	4,817	-2.020%
2017-09-15	14.8900	14.9192	14.8900	14.9100	+0.404%	3,429	-2.414%
2017-09-14	14.8798	14.8798	14.8500	14.8500	-0.796%	5,603	-2.020%
2017-09-13	14.9200	14.9692	14.9200	14.9692	-0.005%	2,154	-2.800%
2017-09-12	14.9106	14.9700	14.9106	14.9700	0.000%	811	-2.806%
2017-09-11	14.9370	14.9700	14.9370	14.9700	+0.455%	4,804	-2.806%
2017-09-08	14.9000	14.9022	14.9000	14.9022	+0.015%	585	-2.363%
2017-09-07	14.9100	14.9100	14.9000	14.9000	0.000%	3,397	-2.349%
2017-09-06	14.9001	14.9134	14.9000	14.9000	-0.268%	4,306	-2.349%
2017-09-05	14.8600	14.9400	14.8600	14.9400	+0.471%	1,572	-2.610%
2017-09-01	14.8700	14.8700	14.8700	14.8700	-0.335%	337	-2.152%
2017-08-29	14.8830	14.9200	14.8830	14.9200	-0.200%	1,014	-2.480%
2017-08-28	14.9499	14.9499	14.9499	14.9499	+0.335%	3,000	-2.675%
2017-08-25	14.9000	14.9000	14.9000	14.9000	+0.406%	5,850	-2.349%
2017-08-24	14.8500	14.8797	14.8101	14.8397	-0.200%	9,500	-1.952%
2017-08-22	14.8500	14.9300	14.8500	14.8695	+0.131%	27,271	-2.149%
2017-08-21	14.8000	14.8500	14.8000	14.8500	0.000%	6,110	-2.020%
2017-08-18	14.8501	14.8501	14.7600	14.8500	-0.189%	7,226	-2.020%
2017-08-17	14.8781	14.8781	14.8781	14.8781	-0.079%	101	-2.205%
2017-08-16	14.8900	14.8900	14.8899	14.8899	+0.201%	2,100	-2.283%
2017-08-15	14.8600	14.8600	14.8500	14.8600	-0.017%	6,410	-2.086%
2017-08-14	14.9200	14.9200	14.8500	14.8625	-0.309%	13,762	-2.103%
2017-08-09	14.9000	14.9086	14.9000	14.9086	+0.058%	3,550	-2.405%
2017-08-08	14.9000	14.9000	14.9000	14.9000	-0.047%	241	-2.349%
2017-08-07	14.9099	14.9099	14.9070	14.9070	-0.202%	3,073	-2.395%
2017-08-04	14.9372	14.9372	14.9372	14.9372	+0.317%	141	-2.592%
2017-08-03	14.9000	14.9100	14.8900	14.8900	-0.067%	8,967	-2.283%
2017-08-02	14.9214	14.9392	14.9000	14.9000	-0.329%	1,607	-2.349%
2017-07-31	14.9300	14.9492	14.9300	14.9492	+0.195%	1,491	-2.670%
2017-07-27	14.9624	14.9624	14.9200	14.9201	-0.133%	1,354	-2.481%
2017-07-25	14.9401	14.9401	14.9400	14.9400	0.000%	5,351	-2.610%
2017-07-24	14.9000	14.9400	14.8800	14.9400	-0.200%	9,121	-2.610%
2017-07-21	14.9000	14.9700	14.9000	14.9700	+0.355%	931	-2.806%
2017-07-20	14.9010	14.9170	14.9010	14.9170	-0.421%	3,638	-2.460%
2017-07-19	14.9600	14.9800	14.9400	14.9800	+0.537%	6,708	-2.870%
2017-07-18	14.9000	14.9600	14.9000	14.9000	-0.103%	4,240	-2.349%
2017-07-17	14.9356	14.9356	14.9103	14.9153	-0.098%	2,401	-2.449%
2017-07-14	14.9274	14.9300	14.9274	14.9300	0.000%	5,501	-2.545%
2017-07-13	14.9300	14.9300	14.9300	14.9300	+0.201%	200	-2.545%
2017-07-12	14.8801	14.9100	14.8800	14.9000	0.000%	1,329	-2.349%
2017-07-11	14.9050	14.9050	14.9000	14.9000	+0.067%	3,802	-2.349%
2017-07-10	14.9000	14.9273	14.8900	14.8900	-0.335%	5,069	-2.283%
2017-07-07	14.9064	14.9400	14.9064	14.9400	0.000%	998	-2.610%
2017-07-06	14.9370	14.9400	14.9370	14.9400	0.000%	1,229	-2.610%
2017-06-30	14.9400	14.9400	14.9400	14.9400	+0.134%	2,894	-2.610%
2017-06-29	14.8500	14.9200	14.8500	14.9200	+0.235%	2,750	-2.480%
2017-06-28	14.8850	14.8850	14.8850	14.8850	+0.168%	1,057	-2.251%
2017-06-27	14.9000	14.9002	14.8500	14.8600	-0.134%	8,602	-2.086%
2017-06-26	14.9000	14.9000	14.8800	14.8800	+0.067%	1,500	-2.218%
2017-06-23	14.8900	14.8900	14.8700	14.8700	-0.335%	3,859	-2.152%
2017-06-22	14.9200	14.9200	14.9199	14.9200	+0.201%	2,750	-2.480%
2017-06-21	14.8900	14.8901	14.8900	14.8901	-0.060%	6,807	-2.284%
2017-06-20	14.8800	14.8990	14.8800	14.8990	+0.195%	1,704	-2.342%
2017-06-19	14.8700	14.8800	14.8700	14.8700	+0.067%	4,142	-2.152%
2017-06-16	14.9199	14.9199	14.8600	14.8600	0.000%	5,767	-2.086%
2017-06-15	14.9200	14.9200	14.8600	14.8600	-0.402%	2,080	-2.086%
2017-06-14	14.9201	14.9306	14.9200	14.9200	-0.120%	1,100	-2.480%
2017-06-13	14.9200	14.9380	14.9200	14.9380	-0.147%	1,502	-2.597%
2017-06-09	14.9100	14.9600	14.9100	14.9600	+0.403%	5,102	-2.741%
2017-06-07	14.9070	14.9100	14.8900	14.9000	0.000%	4,687	-2.349%
2017-06-05	14.8999	14.9000	14.8999	14.9000	+0.134%	2,389	-2.349%
2017-06-02	14.8710	14.9149	14.8600	14.8800	+0.034%	5,990	-2.218%
2017-06-01	14.8800	14.8800	14.8700	14.8750	-0.168%	2,774	-2.185%
2017-05-31	14.9389	14.9389	14.8800	14.9000	+0.337%	1,182	-2.349%
2017-05-30	14.9200	14.9200	14.8500	14.8500	-0.640%	5,077	-2.020%
2017-05-26	14.9600	14.9600	14.9457	14.9457	+0.172%	2,558	-2.648%
2017-05-25	14.9000	14.9200	14.9000	14.9200	+0.103%	400	-2.480%
2017-05-24	14.9001	14.9046	14.9001	14.9046	-0.001%	847	-2.379%
2017-05-23	14.9016	14.9090	14.9016	14.9048	+0.032%	1,486	-2.380%
2017-05-22	14.9000	14.9074	14.9000	14.9000	0.000%	5,857	-2.349%
2017-05-19	14.8300	14.9100	14.8300	14.9000	+0.202%	13,885	-2.349%
2017-05-17	14.8801	14.8801	14.8700	14.8700	-0.161%	1,212	-2.152%
2017-05-15	14.8707	14.9000	14.8707	14.8940	+0.161%	1,550	-2.310%
2017-05-12	14.8600	14.9500	14.8599	14.8700	+0.075%	8,088	-2.152%
2017-05-10	14.8200	14.8700	14.8100	14.8589	+0.195%	15,347	-2.079%
2017-05-09	14.8600	14.8600	14.8300	14.8300	-0.202%	6,968	-1.888%
2017-05-08	14.8600	14.8600	14.8600	14.8600	0.000%	1,902	-2.086%
2017-05-05	14.9000	14.9000	14.8600	14.8600	-0.263%	4,140	-2.086%
2017-05-04	14.9000	14.9035	14.8940	14.8992	+0.062%	2,075	-2.344%
2017-05-02	14.9050	14.9050	14.8600	14.8900	-0.067%	6,193	-2.283%
2017-05-01	14.9100	14.9220	14.9000	14.9000	-0.201%	11,591	-2.349%
2017-04-28	14.9200	14.9900	14.9100	14.9300	-0.060%	6,457	-2.545%
2017-04-27	14.9200	14.9390	14.9200	14.9390	+0.262%	3,097	-2.604%
2017-04-26	14.8807	14.9100	14.8807	14.9000	+0.073%	5,760	-2.349%
2017-04-25	14.8790	14.8891	14.8790	14.8891	+0.399%	1,721	-2.278%
2017-04-24	14.8000	14.8599	14.8000	14.8300	-0.403%	2,380	-1.888%
2017-04-21	14.8300	14.9000	14.8300	14.8900	+0.540%	7,002	-2.283%
2017-04-20	14.8100	14.8400	14.8000	14.8100	+0.135%	2,925	-1.756%
2017-04-19	14.8200	14.8200	14.7700	14.7900	-0.135%	10,225	-1.623%
2017-04-18	14.8150	14.8199	14.8100	14.8100	+0.068%	800	-1.756%
2017-04-13	14.8300	14.8300	14.8000	14.8000	0.000%	8,923	-1.689%
2017-04-12	14.8400	14.8422	14.7800	14.8000	-0.270%	11,483	-1.689%
2017-04-11	14.8200	14.8700	14.8200	14.8400	-0.135%	16,596	-1.954%
2017-04-10	14.8600	14.8600	14.8600	14.8600	+0.135%	980	-2.086%
2017-04-07	14.8500	14.8700	14.8300	14.8400	-0.269%	7,189	-1.954%
2017-04-06	14.8500	14.9200	14.8100	14.8800	+0.265%	7,869	-2.218%
2017-04-05	14.8400	14.8407	14.8400	14.8407	+0.005%	1,710	-1.959%
2017-04-04	14.8400	14.8500	14.8200	14.8400	-0.067%	16,847	-1.954%
2017-04-03	14.8600	14.8631	14.8010	14.8500	-0.201%	11,973	-2.020%
2017-03-31	14.8200	14.8799	14.8200	14.8799	+0.472%	2,551	-2.217%
2017-03-30	14.8500	14.8500	14.8100	14.8100	-0.270%	2,901	-1.756%
2017-03-29	14.8400	14.8550	14.8400	14.8501	-0.005%	4,075	-2.021%
2017-03-28	14.8400	14.8508	14.8400	14.8508	-0.129%	888	-2.025%
2017-03-24	14.8600	14.8800	14.8600	14.8700	+0.135%	1,297	-2.152%
2017-03-23	14.8500	14.8500	14.8500	14.8500	0.000%	200	-2.020%
2017-03-22	14.8550	14.8550	14.8464	14.8500	0.000%	1,005	-2.020%
2017-03-21	14.8337	14.8590	14.8100	14.8500	+0.202%	8,202	-2.020%
2017-03-20	14.8500	14.8725	14.8200	14.8200	-0.269%	5,408	-1.822%
2017-03-17	14.8700	14.9000	14.8600	14.8600	-0.134%	11,689	-2.086%
2017-03-16	14.8800	14.8811	14.8800	14.8800	-0.302%	1,021	-2.218%
2017-03-15	14.9130	14.9250	14.9130	14.9250	+0.437%	800	-2.513%
2017-03-10	14.9011	14.9101	14.8600	14.8600	-0.336%	5,661	-2.086%
2017-03-08	14.9700	14.9700	14.8300	14.9101	-0.599%	9,063	-2.415%
2017-03-07	14.9900	15.0000	14.9540	15.0000	+0.334%	5,690	-3.000%
2017-03-06	14.9703	15.0000	14.9300	14.9500	-0.332%	7,111	-2.676%