Dark

CNXM
CNX Midstream Partners LP
stock NYSE

Inactive

Sep 25, 2020

9.16USD-6.339%(-0.62)9,407,088

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
2020-09-25	9.7600	10.0700	9.0700	9.1600	-6.339%	9,407,088	0.000%
2020-09-24	9.5500	10.0400	9.4100	9.7800	+1.347%	997,104	-6.339%
2020-09-23	9.7200	10.3000	9.6400	9.6500	+0.208%	1,120,309	-5.078%
2020-09-22	10.0200	10.1500	9.6300	9.6300	-3.700%	740,877	-4.881%
2020-09-21	9.8600	10.0800	9.7200	10.0000	0.000%	645,232	-8.400%
2020-09-18	9.7400	10.2182	9.6900	10.0000	+2.775%	1,791,268	-8.400%
2020-09-17	9.6200	9.8700	9.5600	9.7300	-0.916%	334,648	-5.858%
2020-09-16	9.4100	9.9700	9.2500	9.8200	+5.705%	583,421	-6.721%
2020-09-15	9.5500	9.6900	9.2600	9.2900	-2.416%	365,447	-1.399%
2020-09-14	9.2000	9.7150	9.2000	9.5200	+2.476%	480,663	-3.782%
2020-09-11	9.2300	9.3300	9.0050	9.2900	+0.216%	539,826	-1.399%
2020-09-10	9.4300	9.5800	9.0992	9.2700	-0.643%	512,765	-1.187%
2020-09-09	8.9800	9.3500	8.8700	9.3300	+3.898%	446,548	-1.822%
2020-09-08	9.0400	9.2900	8.8050	8.9800	-2.709%	532,555	+2.004%
2020-09-04	8.8600	9.2700	8.8600	9.2300	+4.059%	562,456	-0.758%
2020-09-03	8.7100	9.1400	8.7100	8.8700	-0.113%	1,211,179	+3.269%
2020-09-02	9.3400	9.3600	8.8800	8.8800	-5.128%	824,700	+3.153%
2020-09-01	9.6100	9.6500	9.3200	9.3600	-2.601%	565,581	-2.137%
2020-08-31	9.9100	9.9800	9.4700	9.6100	-4.283%	675,252	-4.683%
2020-08-28	9.9200	10.0400	9.7200	10.0400	+1.826%	523,574	-8.765%
2020-08-27	9.6000	9.9150	9.5000	9.8600	+4.118%	536,509	-7.099%
2020-08-26	10.0300	10.0400	9.3632	9.4700	-6.607%	414,839	-3.273%
2020-08-25	10.0200	10.1800	9.8700	10.1400	+1.705%	288,825	-9.665%
2020-08-24	9.8900	10.1900	9.8000	9.9700	+1.116%	464,843	-8.124%
2020-08-21	9.5800	9.9000	9.5800	9.8600	+1.128%	409,065	-7.099%
2020-08-20	10.1400	10.2300	9.7050	9.7500	-4.971%	362,372	-6.051%
2020-08-19	10.3000	10.5400	10.0700	10.2600	-0.388%	298,748	-10.721%
2020-08-18	10.2100	10.6500	10.1500	10.3000	+0.488%	695,371	-11.068%
2020-08-17	10.3300	10.4400	9.8250	10.2500	-2.474%	331,689	-10.634%
2020-08-14	9.8500	10.7100	9.5700	10.5100	+7.684%	1,271,912	-12.845%
2020-08-13	9.8800	10.0200	9.6000	9.7600	-2.106%	680,437	-6.148%
2020-08-12	9.7600	10.0900	9.7200	9.9700	+4.289%	1,000,143	-8.124%
2020-08-11	9.9600	10.1500	9.5100	9.5600	-4.016%	1,148,463	-4.184%
2020-08-10	9.6700	10.1100	9.5400	9.9600	+3.106%	1,349,203	-8.032%
2020-08-07	8.9800	9.7500	8.9800	9.6600	+5.459%	1,012,187	-5.176%
2020-08-06	8.9700	9.3900	8.9700	9.1600	-4.979%	665,647	0.000%
2020-08-05	9.6700	9.7000	9.3700	9.6400	+1.367%	773,432	-4.979%
2020-08-04	9.3500	9.6950	9.0200	9.5100	+1.278%	655,594	-3.680%
2020-08-03	8.9600	9.5000	8.8600	9.3900	+4.799%	877,874	-2.449%
2020-07-31	8.5500	8.9700	8.3800	8.9600	+4.673%	1,324,226	+2.232%
2020-07-30	8.5000	8.7700	8.0900	8.5600	-2.059%	2,767,931	+7.009%
2020-07-29	8.4000	8.8200	8.2800	8.7400	+2.945%	2,145,989	+4.805%
2020-07-28	8.0000	8.9000	7.8600	8.4900	+4.944%	5,040,199	+7.892%
2020-07-27	7.9600	8.6200	7.8900	8.0900	+22.390%	9,077,469	+13.226%
2020-07-24	6.5100	6.6700	6.4900	6.6100	+1.536%	166,670	+38.578%
2020-07-23	6.6600	6.7587	6.4300	6.5100	-2.252%	193,178	+40.707%
2020-07-22	6.8700	6.8700	6.5900	6.6600	-3.757%	180,229	+37.538%
2020-07-21	6.5000	7.0800	6.4300	6.9200	+8.125%	399,991	+32.370%
2020-07-20	6.3800	6.5900	6.3300	6.4000	+0.313%	207,799	+43.125%
2020-07-17	6.5800	6.7800	6.3500	6.3800	-2.892%	226,930	+43.574%
2020-07-16	6.5000	6.5800	6.3600	6.5700	+0.613%	143,196	+39.422%
2020-07-15	6.4000	6.7600	6.3900	6.5300	+2.351%	359,518	+40.276%
2020-07-14	6.2300	6.4200	6.1500	6.3800	+2.903%	249,297	+43.574%
2020-07-13	6.4200	6.4300	6.1467	6.2000	-2.362%	250,845	+47.742%
2020-07-10	6.3700	6.4500	6.2900	6.3500	+0.158%	187,408	+44.252%
2020-07-09	6.5300	6.5300	6.3000	6.3400	-2.910%	188,573	+44.479%
2020-07-08	6.4500	6.5428	6.2750	6.5300	+0.616%	194,023	+40.276%
2020-07-07	6.2500	6.5600	6.2401	6.4900	+1.884%	263,471	+41.140%
2020-07-06	6.5900	6.6900	6.2600	6.3700	-1.240%	335,991	+43.799%
2020-07-02	6.6000	6.7323	6.4100	6.4500	-1.376%	364,910	+42.016%
2020-07-01	6.6500	6.8000	6.4500	6.5400	-1.654%	184,483	+40.061%
2020-06-30	6.5600	6.6650	6.4117	6.6500	+1.372%	450,193	+37.744%
2020-06-29	6.6500	6.8300	6.5000	6.5600	-1.943%	229,989	+39.634%
2020-06-26	7.0300	7.0400	6.5900	6.6900	-5.508%	209,630	+36.921%
2020-06-25	7.2200	7.2900	6.9100	7.0800	-1.667%	370,797	+29.379%
2020-06-24	7.3000	7.3600	6.8800	7.2000	-4.509%	414,624	+27.222%
2020-06-23	7.7500	7.7973	7.5300	7.5400	-2.078%	209,665	+21.485%
2020-06-22	8.0200	8.0200	7.5700	7.7000	-2.778%	275,430	+18.961%
2020-06-19	8.2400	8.4200	7.8600	7.9200	-1.124%	1,268,436	+15.657%
2020-06-18	8.0200	8.3350	7.9500	8.0100	-2.673%	657,498	+14.357%
2020-06-17	8.3800	8.6400	8.2000	8.2300	-0.121%	389,603	+11.300%
2020-06-16	9.0500	9.2150	8.2100	8.2400	-6.364%	1,056,184	+11.165%
2020-06-15	7.5700	8.8100	7.4800	8.8000	+9.726%	590,357	+4.091%
2020-06-12	8.3100	8.4400	7.9400	8.0200	+0.754%	290,693	+14.214%
2020-06-11	8.2000	8.4700	7.9200	7.9600	-9.751%	387,792	+15.075%
2020-06-10	8.6800	9.0900	8.3500	8.8200	-0.339%	516,503	+3.855%
2020-06-09	9.1700	9.2950	8.6947	8.8500	-4.117%	546,336	+3.503%
2020-06-08	8.9400	9.3300	8.8000	9.2300	+6.829%	487,513	-0.758%
2020-06-05	7.8800	8.7000	7.8700	8.6400	+11.054%	888,535	+6.019%
2020-06-04	7.6200	7.8900	7.5300	7.7800	+1.966%	300,555	+17.738%
2020-06-03	7.5300	7.7100	7.4800	7.6300	+2.416%	248,153	+20.052%
2020-06-02	7.2400	7.5400	7.2400	7.4500	+2.901%	358,948	+22.953%
2020-06-01	7.1200	7.3800	7.0500	7.2400	-0.275%	247,353	+26.519%
2020-05-29	7.3400	7.3600	6.9900	7.2600	-2.288%	585,928	+26.171%
2020-05-28	7.9000	7.9100	7.3000	7.4300	-4.987%	351,177	+23.284%
2020-05-27	7.7100	7.8600	7.3400	7.8200	+2.625%	522,442	+17.136%
2020-05-26	7.6000	7.7800	7.5600	7.6200	+1.872%	395,517	+20.210%
2020-05-22	7.1200	7.4800	7.0700	7.4800	+2.466%	539,853	+22.460%
2020-05-21	7.2400	7.3900	7.1200	7.3000	+0.690%	1,064,857	+25.479%
2020-05-20	7.0900	7.2900	7.0000	7.2500	+3.720%	753,967	+26.345%
2020-05-19	6.7500	7.1300	6.6400	6.9900	+4.328%	405,780	+31.044%
2020-05-18	6.4100	6.8800	6.4100	6.7000	+5.016%	563,420	+36.716%
2020-05-15	6.0400	6.5400	6.0400	6.3800	+3.404%	460,054	+43.574%
2020-05-14	5.8700	6.3000	5.8100	6.1700	+0.489%	405,183	+48.460%
2020-05-13	6.4800	6.5100	6.0550	6.1400	-5.247%	563,782	+49.186%
2020-05-12	6.5700	6.7800	6.4800	6.4800	-3.139%	784,084	+41.358%
2020-05-11	6.7000	6.7700	6.4502	6.6900	-1.036%	388,991	+36.921%
2020-05-08	6.3900	6.8000	6.2930	6.7600	+4.482%	745,724	+35.503%
2020-05-07	6.5000	6.6400	6.3600	6.4700	-0.308%	687,692	+41.577%
2020-05-06	6.6700	6.9900	6.4400	6.4900	-6.349%	676,633	+41.140%
2020-05-05	6.9900	7.1300	6.6500	6.9300	+3.587%	1,238,966	+32.179%
2020-05-04	6.8700	7.0400	6.5396	6.6900	-7.083%	1,991,905	+36.921%
2020-05-01	7.2900	7.6200	7.2000	7.2000	-4.636%	1,219,919	+27.222%
2020-04-30	7.9700	8.0300	7.5200	7.5500	-5.625%	1,467,588	+21.325%
2020-04-29	7.9000	8.1400	7.6300	8.0000	+1.010%	2,465,794	+14.500%
2020-04-28	7.7100	7.9400	7.1200	7.9200	+4.901%	2,636,084	+15.657%
2020-04-27	8.4500	8.9700	7.4200	7.5500	-36.501%	6,463,848	+21.325%
2020-04-24	12.4600	12.8600	11.8400	11.8900	-4.880%	942,608	-22.960%
2020-04-23	11.8300	12.5700	11.8300	12.5000	+4.167%	581,955	-26.720%
2020-04-22	11.9500	12.2300	11.6200	12.0000	+1.095%	873,101	-23.667%
2020-04-21	11.4900	12.0100	10.9100	11.8700	+2.860%	768,012	-22.831%
2020-04-20	9.6400	11.7500	9.5700	11.5400	+9.177%	1,314,067	-20.624%
2020-04-17	9.5300	10.6400	9.5000	10.5700	+10.334%	913,098	-13.340%
2020-04-16	9.6200	10.1300	9.5200	9.5800	-1.643%	447,637	-4.384%
2020-04-15	9.7200	9.8100	9.3300	9.7400	-1.217%	709,913	-5.955%
2020-04-14	9.6000	9.9100	9.2600	9.8600	+2.708%	603,495	-7.099%
2020-04-13	9.6700	10.0000	9.3300	9.6000	+0.313%	551,703	-4.583%
2020-04-09	9.0000	9.8900	8.8600	9.5700	+8.381%	1,004,341	-4.284%
2020-04-08	8.0900	8.9600	8.0900	8.8300	+8.610%	1,025,386	+3.737%
2020-04-07	8.3000	8.6000	8.0500	8.1300	+0.743%	725,154	+12.669%
2020-04-06	8.1600	8.4100	7.9042	8.0700	-3.121%	675,825	+13.507%
2020-04-03	8.1900	8.4199	7.4200	8.3300	+2.840%	1,413,624	+9.964%
2020-04-02	7.3300	8.5700	7.3300	8.1000	+11.878%	524,950	+13.086%
2020-04-01	7.6000	7.8000	7.1500	7.2400	-10.617%	562,229	+26.519%
2020-03-31	7.1200	8.2473	7.0200	8.1000	+15.057%	1,062,257	+13.086%
2020-03-30	6.9900	7.0900	6.2700	7.0400	+1.587%	900,319	+30.114%
2020-03-27	7.7600	7.7600	6.8000	6.9300	-10.811%	1,261,663	+32.179%
2020-03-26	8.2500	8.3300	7.3050	7.7700	-5.359%	2,356,985	+17.889%
2020-03-25	8.0500	8.4400	7.7200	8.2100	+1.108%	895,470	+11.571%
2020-03-24	7.6600	8.1200	7.2000	8.1200	+11.233%	1,119,717	+12.808%
2020-03-23	8.0400	8.2000	6.8501	7.3000	-14.520%	2,179,381	+25.479%
2020-03-20	6.4800	10.5500	6.4800	8.5400	+36.422%	13,459,386	+7.260%
2020-03-19	5.2500	7.2300	5.2000	6.2600	+14.026%	2,169,960	+46.326%
2020-03-18	6.2100	6.8600	5.2800	5.4900	-16.183%	3,070,561	+66.849%
2020-03-17	8.0900	8.1400	6.5000	6.5500	-17.298%	2,019,486	+39.847%
2020-03-16	8.3800	8.4800	7.5000	7.9200	-10.811%	1,643,915	+15.657%
2020-03-13	9.3500	9.7000	8.3200	8.8800	+0.339%	2,763,215	+3.153%
2020-03-12	8.6200	9.5400	8.5000	8.8500	-11.500%	1,385,605	+3.503%
2020-03-11	9.6500	10.2100	9.3200	10.0000	-1.381%	1,032,628	-8.400%
2020-03-10	8.8400	10.1400	8.1800	10.1400	+21.583%	1,888,126	-9.665%
2020-03-09	8.7400	9.4600	7.5200	8.3400	-20.420%	1,788,060	+9.832%
2020-03-06	11.0200	11.0800	10.1550	10.4800	-6.844%	1,508,448	-12.595%
2020-03-05	11.4300	11.5400	11.1850	11.2500	-3.267%	706,544	-18.578%
2020-03-04	12.0000	12.1000	11.5700	11.6300	-1.357%	579,450	-21.238%
2020-03-03	12.5700	12.7200	11.6000	11.7900	-5.301%	999,567	-22.307%
2020-03-02	11.8400	12.5600	11.6800	12.4500	+6.319%	889,424	-26.426%
2020-02-28	11.1600	11.8700	10.7700	11.7100	+2.629%	2,333,054	-21.776%
2020-02-27	12.0000	12.1700	11.2200	11.4100	-5.624%	1,234,530	-19.720%
2020-02-26	12.4500	12.5604	12.0900	12.0900	-3.280%	1,108,902	-24.235%
2020-02-25	13.2000	13.2800	12.4000	12.5000	-4.943%	1,006,625	-26.720%
2020-02-24	13.2200	13.3100	12.6800	13.1500	-1.498%	1,103,273	-30.342%
2020-02-21	13.5200	13.5200	13.2100	13.3500	-1.621%	711,825	-31.386%
2020-02-20	13.7000	13.8450	13.5600	13.5700	-0.513%	587,531	-32.498%
2020-02-19	13.7200	13.7900	13.5200	13.6400	0.000%	524,183	-32.845%
2020-02-18	13.4700	13.7000	13.3800	13.6400	+1.112%	582,945	-32.845%
2020-02-14	14.3000	14.3500	13.4600	13.4900	-5.333%	1,164,958	-32.098%
2020-02-13	14.4100	14.5500	14.1200	14.2500	-0.766%	343,966	-35.719%
2020-02-12	14.2400	14.5000	14.0600	14.3600	+1.700%	477,882	-36.212%
2020-02-11	14.0000	14.2000	14.0000	14.1200	+1.729%	421,932	-35.127%
2020-02-10	14.2000	14.2900	13.8800	13.8800	-2.185%	499,156	-34.006%
2020-02-07	14.2300	14.3800	14.0967	14.1900	-0.491%	411,137	-35.447%
2020-02-06	14.8000	14.8900	14.2400	14.2600	-3.779%	558,251	-35.764%
2020-02-05	15.1400	15.1900	14.7700	14.8200	-0.870%	559,926	-38.192%
2020-02-04	15.0800	15.2700	14.7600	14.9500	-3.111%	522,448	-38.729%
2020-02-03	15.5000	15.5324	15.2100	15.4300	+0.260%	629,945	-40.635%
2020-01-31	15.3700	15.4900	15.0300	15.3900	0.000%	494,367	-40.481%
2020-01-30	15.3400	15.7700	15.0903	15.3900	+3.706%	783,823	-40.481%
2020-01-29	15.1000	15.1503	14.7500	14.8400	-2.816%	345,553	-38.275%
2020-01-28	15.3600	15.5150	15.2000	15.2700	-0.391%	345,251	-40.013%
2020-01-27	15.1100	15.4100	14.6350	15.3300	-0.065%	378,954	-40.248%
2020-01-24	15.5900	15.6700	15.2900	15.3400	-1.287%	469,300	-40.287%
2020-01-23	15.5800	15.7300	15.3139	15.5400	-0.448%	468,743	-41.055%
2020-01-22	15.8700	15.9267	15.5600	15.6100	-1.700%	438,976	-41.320%
2020-01-21	16.4600	16.4600	15.8000	15.8800	-3.874%	675,164	-42.317%
2020-01-17	16.9200	16.9400	16.3600	16.5200	-2.075%	366,823	-44.552%
2020-01-16	16.7400	16.9000	16.6700	16.8700	+0.897%	418,218	-45.702%
2020-01-15	16.6000	16.7700	16.4900	16.7200	+0.120%	391,789	-45.215%
2020-01-14	16.5800	16.7775	16.4921	16.7000	+0.180%	413,068	-45.150%
2020-01-13	16.5000	16.7300	16.3201	16.6700	+1.337%	443,045	-45.051%
2020-01-10	16.4000	16.5000	16.2590	16.4500	+0.122%	392,664	-44.316%
2020-01-09	16.3200	16.4600	16.0600	16.4300	+0.674%	263,475	-44.248%
2020-01-08	16.4900	16.6100	15.9600	16.3200	-1.091%	801,819	-43.873%
2020-01-07	16.6000	16.8000	16.4400	16.5000	-1.902%	548,970	-44.485%
2020-01-06	16.6500	16.8700	16.6500	16.8200	+1.082%	476,468	-45.541%
2020-01-03	16.7500	16.9300	16.5400	16.6400	-0.300%	343,977	-44.952%
2020-01-02	16.5500	16.7000	16.4850	16.6900	+1.397%	323,713	-45.117%
2019-12-31	16.1800	16.5500	16.1800	16.4600	+1.668%	507,153	-44.350%
2019-12-30	16.0500	16.3700	16.0000	16.1900	+0.935%	286,192	-43.422%
2019-12-27	16.6300	16.6500	16.0200	16.0400	-3.432%	336,608	-42.893%
2019-12-26	16.1900	16.6100	16.1583	16.6100	+2.721%	349,231	-44.852%
2019-12-24	16.0000	16.2100	15.8700	16.1700	+1.379%	201,414	-43.352%
2019-12-23	15.8500	16.0000	15.7500	15.9500	+0.378%	416,643	-42.571%
2019-12-20	15.8800	15.9100	15.6600	15.8900	+0.063%	570,246	-42.354%
2019-12-19	15.5100	15.9000	15.4700	15.8800	+2.452%	506,227	-42.317%
2019-12-18	15.2400	15.5200	15.2400	15.5000	+1.773%	554,018	-40.903%
2019-12-17	15.1400	15.5400	15.1400	15.2300	+0.594%	341,071	-39.856%
2019-12-16	14.7000	15.2500	14.7000	15.1400	+2.366%	616,530	-39.498%
2019-12-13	14.8300	14.9200	14.7100	14.7900	-0.270%	355,640	-38.066%
2019-12-12	14.9400	15.1000	14.8100	14.8300	-0.803%	265,265	-38.233%
2019-12-11	14.8100	14.9700	14.7200	14.9500	+1.219%	421,295	-38.729%
2019-12-10	14.3400	14.8550	14.3001	14.7700	+2.927%	481,196	-37.982%
2019-12-09	14.0800	14.3500	14.0100	14.3500	+2.135%	521,385	-36.167%
2019-12-06	14.0900	14.2900	14.0450	14.0500	0.000%	279,426	-34.804%
2019-12-05	14.1700	14.2400	14.0500	14.0500	-0.987%	240,533	-34.804%
2019-12-04	14.2800	14.4000	14.1100	14.1900	-0.630%	262,690	-35.447%
2019-12-03	14.4000	14.5113	14.2000	14.2800	-1.381%	585,116	-35.854%
2019-12-02	14.5500	14.5800	14.3600	14.4800	-0.138%	650,932	-36.740%
2019-11-29	14.2900	14.9500	14.2700	14.5000	+1.612%	531,876	-36.828%
2019-11-27	14.2000	14.4600	14.0700	14.2700	+0.706%	1,024,271	-35.809%
2019-11-26	13.9500	14.2100	13.9300	14.1700	+1.359%	605,268	-35.356%
2019-11-25	13.9200	14.1100	13.9100	13.9800	+0.503%	411,693	-34.478%
2019-11-22	13.8800	14.0350	13.6600	13.9100	+0.433%	356,578	-34.148%
2019-11-21	13.7000	13.8600	13.5000	13.8500	+1.465%	298,958	-33.863%
2019-11-20	13.5100	13.6900	13.3300	13.6500	+0.812%	405,156	-32.894%
2019-11-19	13.8000	13.9800	13.5400	13.5400	-1.884%	557,206	-32.349%
2019-11-18	14.1900	14.2900	13.8000	13.8000	-1.779%	464,311	-33.623%
2019-11-15	13.8000	14.1000	13.7300	14.0500	+2.331%	469,567	-34.804%
2019-11-14	13.8000	13.9400	13.6500	13.7300	-0.435%	418,873	-33.285%
2019-11-13	13.9200	14.1700	13.7800	13.7900	-1.288%	349,642	-33.575%
2019-11-12	14.1900	14.3200	13.9300	13.9700	-0.992%	320,396	-34.431%
2019-11-11	14.4000	14.4400	14.0900	14.1100	-1.604%	355,169	-35.082%
2019-11-08	14.3600	14.5704	14.2500	14.3400	-0.693%	240,186	-36.123%
2019-11-07	14.8300	14.9200	14.3700	14.4400	-2.432%	264,233	-36.565%
2019-11-06	14.7500	14.8800	14.4500	14.8000	+0.271%	310,078	-38.108%
2019-11-05	14.9700	14.9800	14.6000	14.7600	-0.740%	321,480	-37.940%
2019-11-04	15.2900	15.4600	14.8000	14.8700	-4.862%	573,604	-38.399%
2019-11-01	15.3300	15.7072	15.3000	15.6300	+1.957%	601,994	-41.395%
2019-10-31	14.9300	15.3900	14.8000	15.3300	+2.610%	682,311	-40.248%
2019-10-30	14.7400	15.3300	14.7300	14.9400	+2.469%	580,532	-38.688%
2019-10-29	14.0900	14.6450	13.6600	14.5800	+7.285%	664,892	-37.174%
2019-10-28	13.7700	13.9500	13.5400	13.5900	-1.020%	290,366	-32.597%
2019-10-25	13.5500	13.7900	13.5400	13.7300	+1.105%	154,840	-33.285%
2019-10-24	13.7400	14.1000	13.5200	13.5800	-1.092%	425,968	-32.548%
2019-10-23	13.6500	13.7300	13.5100	13.7300	+0.808%	131,607	-33.285%
2019-10-22	13.5000	13.6800	13.4686	13.6200	+1.415%	201,523	-32.746%
2019-10-21	13.2000	13.4500	13.2000	13.4300	+2.207%	338,053	-31.794%
2019-10-18	13.3200	13.4598	13.1400	13.1400	-1.277%	324,278	-30.289%
2019-10-17	13.0700	13.3700	13.0300	13.3100	+2.542%	261,698	-31.180%
2019-10-16	13.0500	13.1400	12.9700	12.9800	-0.384%	330,090	-29.430%
2019-10-15	13.1700	13.3400	12.9500	13.0300	-0.988%	439,395	-29.701%
2019-10-14	13.4000	13.4638	13.1200	13.1600	-1.791%	288,473	-30.395%
2019-10-11	13.4800	13.5300	13.4000	13.4000	0.000%	261,576	-31.642%
2019-10-10	13.6500	13.6563	13.4000	13.4000	-1.832%	488,089	-31.642%
2019-10-09	13.9500	13.9500	13.6500	13.6500	-1.444%	141,364	-32.894%
2019-10-08	13.7500	13.9200	13.6300	13.8500	+0.508%	233,763	-33.863%
2019-10-07	13.9600	14.0700	13.7800	13.7800	-1.571%	152,946	-33.527%
2019-10-04	13.8300	14.0500	13.8300	14.0000	+1.229%	154,198	-34.571%
2019-10-03	13.8800	13.9600	13.7100	13.8300	0.000%	351,629	-33.767%
2019-10-02	13.9400	14.0300	13.8100	13.8300	-1.214%	498,335	-33.767%
2019-10-01	14.1900	14.2400	14.0000	14.0000	-0.709%	161,377	-34.571%
2019-09-30	14.1500	14.2500	14.0000	14.1000	-0.071%	337,560	-35.035%
2019-09-27	14.2600	14.4500	14.1000	14.1100	-1.052%	330,657	-35.082%
2019-09-26	14.3800	14.4600	14.2500	14.2600	-0.834%	202,509	-35.764%
2019-09-25	14.5200	14.5600	14.2200	14.3800	-0.964%	272,072	-36.300%
2019-09-24	14.9300	14.9699	14.5200	14.5200	-2.616%	257,642	-36.915%
2019-09-23	14.9500	15.0650	14.8700	14.9100	+0.743%	360,236	-38.565%
2019-09-20	14.8900	15.1200	14.7200	14.8000	0.000%	762,937	-38.108%
2019-09-19	15.1800	15.2038	14.7900	14.8000	-1.987%	323,067	-38.108%
2019-09-18	15.0000	15.1616	14.7500	15.1000	+1.889%	517,513	-39.338%
2019-09-17	14.9000	14.9700	14.6900	14.8200	+0.203%	282,266	-38.192%
2019-09-16	14.8700	14.9050	14.5000	14.7900	+1.301%	282,822	-38.066%
2019-09-13	13.9700	14.6700	13.9700	14.6000	+4.360%	255,967	-37.260%
2019-09-12	14.1500	14.2800	13.9500	13.9900	-1.687%	172,560	-34.525%
2019-09-11	14.3100	14.4800	14.1000	14.2300	-0.280%	157,571	-35.629%
2019-09-10	14.3700	14.4900	14.2200	14.2700	-0.140%	500,330	-35.809%
2019-09-09	13.8500	14.3000	13.8500	14.2900	+3.177%	262,851	-35.899%
2019-09-06	13.9600	13.9649	13.7900	13.8500	-1.213%	205,386	-33.863%
2019-09-05	14.0900	14.2000	14.0000	14.0200	+0.071%	138,075	-34.665%
2019-09-04	14.0600	14.1400	13.9000	14.0100	+0.215%	596,094	-34.618%
2019-09-03	14.1000	14.1000	13.9700	13.9800	-1.201%	218,211	-34.478%
2019-08-30	14.3600	14.3996	14.1000	14.1500	-0.980%	103,233	-35.265%
2019-08-29	14.0500	14.3600	14.0500	14.2900	+2.364%	168,200	-35.899%
2019-08-28	13.8500	14.1300	13.7900	13.9600	+1.453%	282,997	-34.384%
2019-08-27	13.8800	13.9500	13.7300	13.7600	-0.865%	176,681	-33.430%
2019-08-26	13.9500	14.0000	13.7800	13.8800	+0.289%	195,912	-34.006%
2019-08-23	14.0200	14.1100	13.8100	13.8400	-1.635%	202,493	-33.815%
2019-08-22	14.4100	14.4800	14.0400	14.0700	-1.746%	422,576	-34.897%
2019-08-21	14.5400	14.6200	14.2700	14.3200	-0.556%	338,047	-36.034%
2019-08-20	14.5600	14.5800	14.3900	14.4000	-0.758%	211,071	-36.389%
2019-08-19	14.5200	14.5700	14.2600	14.5100	+1.611%	618,324	-36.871%
2019-08-16	13.8600	14.2800	13.8600	14.2800	+3.329%	195,189	-35.854%
2019-08-15	13.9300	13.9800	13.7500	13.8200	-0.647%	251,114	-33.719%
2019-08-14	14.0400	14.0499	13.6300	13.9100	-0.996%	403,480	-34.148%
2019-08-13	14.0000	14.2000	13.9600	14.0500	+0.286%	348,725	-34.804%
2019-08-12	14.2500	14.2700	13.9700	14.0100	-1.477%	678,558	-34.618%
2019-08-09	14.1600	14.4100	14.0800	14.2200	+0.923%	393,337	-35.584%
2019-08-08	14.2200	14.3200	14.0800	14.0900	-0.635%	239,162	-34.989%
2019-08-07	14.3700	14.4500	14.0800	14.1800	-2.543%	288,889	-35.402%
2019-08-06	14.6700	14.7500	14.3500	14.5500	-0.411%	243,962	-37.045%
2019-08-05	14.9400	15.0399	14.5500	14.6100	-5.007%	471,407	-37.303%
2019-08-02	15.5200	15.5300	14.5600	15.3800	-0.324%	499,601	-40.442%
2019-08-01	15.7100	15.7200	15.2000	15.4300	-1.594%	302,794	-40.635%
2019-07-31	15.3700	15.9100	15.2800	15.6800	+3.362%	866,866	-41.582%
2019-07-30	14.8400	15.3350	14.5500	15.1700	+6.158%	1,015,750	-39.618%
2019-07-29	14.5400	14.6150	14.2100	14.2900	-1.448%	369,189	-35.899%
2019-07-26	14.8500	14.9900	14.3500	14.5000	-2.554%	386,871	-36.828%
2019-07-25	14.7900	14.9300	14.7070	14.8800	+0.881%	282,941	-38.441%
2019-07-24	14.7500	14.9000	14.6500	14.7500	0.000%	120,004	-37.898%
2019-07-23	14.8900	15.0338	14.7100	14.7500	-0.874%	144,789	-37.898%
2019-07-22	14.3700	14.9200	14.3300	14.8800	+4.129%	261,963	-38.441%
2019-07-19	14.5400	14.5400	14.2100	14.2900	-1.448%	130,516	-35.899%
2019-07-18	14.5100	14.5500	14.2800	14.5000	-0.275%	219,189	-36.828%
2019-07-17	14.5500	14.7150	14.3700	14.5400	-0.137%	267,672	-37.001%
2019-07-16	14.6600	14.7500	14.5000	14.5600	-0.817%	112,510	-37.088%
2019-07-15	14.7300	14.7500	14.6200	14.6800	+0.136%	124,108	-37.602%
2019-07-12	14.3200	14.6600	14.3100	14.6600	+2.303%	202,022	-37.517%
2019-07-11	14.2100	14.4000	14.1900	14.3300	+1.344%	220,112	-36.078%
2019-07-10	14.0100	14.2000	14.0100	14.1400	+1.508%	364,870	-35.219%
2019-07-09	13.9700	14.0200	13.8900	13.9300	-0.713%	93,706	-34.243%
2019-07-08	14.2700	14.3300	14.0000	14.0300	-1.682%	161,228	-34.711%
2019-07-05	13.9000	14.2700	13.8900	14.2700	+2.662%	307,250	-35.809%
2019-07-03	13.9700	14.0500	13.8500	13.9000	+0.072%	105,233	-34.101%
2019-07-02	14.1300	14.1870	13.8800	13.8900	-1.699%	262,247	-34.053%
2019-07-01	14.1800	14.4200	14.0600	14.1300	+0.569%	167,536	-35.173%
2019-06-28	13.8200	14.0900	13.8000	14.0500	+1.664%	178,350	-34.804%
2019-06-27	13.8500	13.9400	13.7800	13.8200	-0.072%	78,532	-33.719%
2019-06-26	13.8800	14.0367	13.7800	13.8300	+0.728%	204,612	-33.767%
2019-06-25	14.0400	14.1200	13.7300	13.7300	-2.208%	199,092	-33.285%
2019-06-24	14.1500	14.2500	14.0300	14.0400	-0.917%	93,411	-34.758%
2019-06-21	14.0200	14.1700	14.0000	14.1700	+1.070%	193,873	-35.356%
2019-06-20	14.1300	14.2300	14.0000	14.0200	+0.143%	75,324	-34.665%
2019-06-19	13.7900	14.0500	13.6600	14.0000	+1.597%	120,464	-34.571%
2019-06-18	13.8200	14.1300	13.7500	13.7800	0.000%	340,223	-33.527%
2019-06-17	13.7400	13.7957	13.4300	13.7800	+0.657%	511,403	-33.527%
2019-06-14	14.7900	14.7900	13.4800	13.6900	-6.934%	897,485	-33.090%
2019-06-13	14.6800	14.7400	14.5000	14.7100	+1.448%	148,664	-37.729%
2019-06-12	14.5800	14.7700	14.5000	14.5000	-1.226%	120,509	-36.828%
2019-06-11	14.6900	14.7800	14.5200	14.6800	+0.273%	272,227	-37.602%
2019-06-10	14.7500	14.8050	14.6000	14.6400	-0.746%	150,928	-37.432%
2019-06-07	15.0100	15.1440	14.7400	14.7500	-1.535%	143,068	-37.898%
2019-06-06	15.0300	15.1300	14.9700	14.9800	-0.133%	84,146	-38.852%
2019-06-05	15.2400	15.3700	14.9700	15.0000	-1.186%	459,265	-38.933%
2019-06-04	14.9000	15.2600	14.8600	15.1800	+2.568%	225,875	-39.657%
2019-06-03	14.7200	14.9900	14.7200	14.8000	+0.955%	208,699	-38.108%
2019-05-31	14.6300	14.8000	14.5550	14.6600	-0.475%	604,358	-37.517%
2019-05-30	14.6600	14.7900	14.3700	14.7300	+0.890%	407,008	-37.814%
2019-05-29	14.3500	14.6000	14.1050	14.6000	+1.530%	237,822	-37.260%
2019-05-28	14.6600	14.6600	14.3200	14.3800	-1.910%	180,465	-36.300%
2019-05-24	14.7400	14.7500	14.4500	14.6600	+0.549%	186,857	-37.517%
2019-05-23	14.7500	14.7500	14.5300	14.5800	-1.884%	201,057	-37.174%
2019-05-22	14.8600	14.9700	14.7000	14.8600	0.000%	105,553	-38.358%
2019-05-21	14.9000	15.1500	14.8000	14.8600	-0.268%	241,919	-38.358%
2019-05-20	15.0200	15.0507	14.8900	14.9000	+0.067%	151,111	-38.523%
2019-05-17	15.2300	15.2300	14.8800	14.8900	-2.104%	196,296	-38.482%
2019-05-16	15.4100	15.5400	15.1500	15.2100	-1.105%	164,606	-39.776%
2019-05-15	15.3000	15.4900	15.1000	15.3800	+0.919%	273,222	-40.442%
2019-05-14	15.1400	15.2900	15.0500	15.2400	+1.600%	287,780	-39.895%
2019-05-13	14.9700	15.0700	14.8500	15.0000	-0.133%	392,764	-38.933%
2019-05-10	14.6600	15.0400	14.5300	15.0200	+2.877%	170,891	-39.015%
2019-05-09	14.6700	14.7800	14.4700	14.6000	-1.017%	180,297	-37.260%
2019-05-08	14.9200	14.9961	14.7200	14.7500	-0.940%	208,180	-37.898%
2019-05-07	14.9500	15.0500	14.7000	14.8900	-0.534%	157,876	-38.482%
2019-05-06	14.7600	15.0500	14.7500	14.9700	+0.335%	193,468	-38.811%
2019-05-03	14.9200	15.0500	14.7500	14.9200	-2.484%	217,147	-38.606%
2019-05-02	15.3500	15.4800	15.0300	15.3000	-0.907%	381,126	-40.131%
2019-05-01	15.5100	15.5700	15.4000	15.4400	-0.451%	198,562	-40.674%
2019-04-30	15.7300	15.7300	15.2500	15.5100	-0.129%	308,422	-40.941%
2019-04-29	15.5000	15.5950	15.3700	15.5300	+0.258%	212,655	-41.017%
2019-04-26	15.7000	15.7100	15.4200	15.4900	-1.463%	167,961	-40.865%
2019-04-25	15.6500	15.7900	15.5680	15.7200	-0.064%	129,458	-41.730%
2019-04-24	15.7500	15.8000	15.5500	15.7300	-0.190%	326,238	-41.767%
2019-04-23	16.0000	16.1100	15.7600	15.7600	-1.191%	372,899	-41.878%
2019-04-22	15.4800	15.9700	15.4799	15.9500	+4.044%	507,243	-42.571%
2019-04-18	15.1300	15.3700	15.0500	15.3300	+1.860%	229,251	-40.248%
2019-04-17	15.1800	15.3100	14.9000	15.0500	-0.331%	233,322	-39.136%
2019-04-16	15.3000	15.3273	15.0600	15.1000	-1.048%	148,086	-39.338%
2019-04-15	15.3900	15.5000	15.2100	15.2600	-0.457%	205,231	-39.974%
2019-04-12	15.2400	15.3300	15.1201	15.3300	+1.456%	400,594	-40.248%
2019-04-11	14.9800	15.1400	14.9600	15.1100	+1.138%	166,598	-39.378%
2019-04-10	15.1100	15.1700	14.9300	14.9400	-1.125%	276,257	-38.688%