Dark

DPK
Dynasty Fine Wines Group Ltd.
stock NYSE

Inactive

Mar 27, 2020

15.78USD+8.573%(+1.25)31,383

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-27	16.0400	16.3550	15.1000	15.7756	+8.573%	31,383	0.000%
2020-03-26	16.5000	16.5000	14.4500	14.5300	-13.357%	51,853	+8.573%
2020-03-25	18.0000	18.7551	15.9600	16.7700	-9.155%	45,212	-5.930%
2020-03-24	19.2800	20.1599	18.2100	18.4600	-25.804%	58,958	-14.542%
2020-03-23	23.5900	25.4000	23.1500	24.8800	+2.683%	98,080	-36.593%
2020-03-20	21.2900	24.2300	20.8287	24.2300	+3.947%	88,337	-34.892%
2020-03-19	25.0500	25.2701	21.6700	23.3100	-5.018%	99,378	-32.323%
2020-03-18	24.9800	25.8800	23.0300	24.5414	+10.051%	127,488	-35.718%
2020-03-17	23.1100	24.5602	20.6401	22.3000	-9.717%	123,244	-29.257%
2020-03-16	25.5900	26.5700	22.7400	24.7000	+34.239%	129,393	-36.131%
2020-03-13	18.2100	23.4000	18.0700	18.4000	-19.085%	136,322	-14.263%
2020-03-12	21.1800	23.4100	20.9000	22.7400	+32.440%	227,902	-30.626%
2020-03-11	15.9600	17.4200	15.9250	17.1700	+15.467%	149,656	-8.121%
2020-03-10	14.6400	16.4600	14.6400	14.8700	-11.435%	55,945	+6.090%
2020-03-09	16.6100	16.8200	12.8900	16.7900	+23.911%	199,062	-6.042%
2020-03-06	13.7800	13.9001	13.4000	13.5500	+4.311%	414,927	+16.425%
2020-03-05	12.8200	13.1364	12.6200	12.9900	+8.250%	176,049	+21.444%
2020-03-04	12.5000	12.7752	11.9803	12.0000	-9.342%	38,243	+31.463%
2020-03-03	12.5500	13.4600	12.2100	13.2365	+2.928%	35,481	+19.183%
2020-03-02	13.3800	13.7400	12.8600	12.8600	-3.958%	47,428	+22.672%
2020-02-28	14.1500	14.4350	13.3900	13.3900	+1.286%	197,747	+17.816%
2020-02-27	12.7000	13.2200	12.3001	13.2200	+9.548%	184,120	+19.331%
2020-02-26	11.9200	12.0838	11.6001	12.0678	-0.677%	34,266	+30.725%
2020-02-25	11.3900	12.2062	11.3900	12.1500	+4.922%	36,172	+29.840%
2020-02-24	11.6000	11.6000	11.3300	11.5800	+11.974%	61,775	+36.231%
2020-02-21	10.3600	10.4500	10.2850	10.3417	+1.290%	40,203	+52.544%
2020-02-20	10.0700	10.2400	10.0700	10.2100	+2.172%	14,903	+54.511%
2020-02-19	10.0200	10.0200	9.9651	9.9930	-1.290%	6,387	+57.867%
2020-02-18	10.1500	10.1670	10.0401	10.1236	+2.362%	17,057	+55.830%
2020-02-14	9.9003	9.9300	9.8900	9.8900	+0.173%	2,253	+59.511%
2020-02-13	9.9000	9.9000	9.7900	9.8729	+2.357%	2,091	+59.787%
2020-02-12	9.6500	9.6900	9.6406	9.6456	-1.172%	10,571	+63.552%
2020-02-11	9.7500	9.7800	9.6900	9.7600	-1.712%	14,475	+61.635%
2020-02-10	10.0200	10.0400	9.9300	9.9300	-0.601%	7,619	+58.868%
2020-02-07	9.9200	10.0200	9.9200	9.9900	+2.778%	29,969	+57.914%
2020-02-06	9.7000	9.7899	9.7000	9.7200	-1.018%	8,947	+62.300%
2020-02-05	9.8000	9.9200	9.7702	9.8200	-2.999%	41,554	+60.648%
2020-02-04	10.1200	10.2331	10.0600	10.1236	-4.404%	13,755	+55.830%
2020-02-03	10.6800	10.7000	10.5000	10.5900	-0.935%	15,111	+48.967%
2020-01-31	10.5177	10.7800	10.5177	10.6900	+4.907%	21,501	+47.573%
2020-01-30	10.3800	10.4989	10.1900	10.1900	+0.252%	10,519	+54.815%
2020-01-29	10.0700	10.1644	10.0700	10.1644	-0.062%	5,485	+55.204%
2020-01-28	10.4000	10.4000	10.1600	10.1707	-2.859%	597,229	+55.108%
2020-01-27	10.4500	10.4700	10.3584	10.4700	+6.552%	88,320	+50.674%
2020-01-24	9.7000	9.8600	9.7000	9.8262	+1.301%	4,139	+60.546%
2020-01-23	9.7800	9.8278	9.6910	9.7000	+0.518%	2,765	+62.635%
2020-01-22	9.6300	9.6593	9.6098	9.6500	-0.618%	2,316	+63.478%
2020-01-21	9.5500	9.7100	9.5500	9.7100	+2.479%	7,712	+62.468%
2020-01-17	9.5300	9.5300	9.4751	9.4751	-0.784%	2,137	+66.495%
2020-01-16	9.6188	9.6450	9.5500	9.5500	-1.471%	1,269	+65.190%
2020-01-15	9.6850	9.6926	9.6400	9.6926	+0.347%	535	+62.759%
2020-01-14	9.7635	9.7800	9.6500	9.6591	-0.372%	10,989	+63.324%
2020-01-13	9.8200	9.8200	9.6952	9.6952	-1.572%	5,045	+62.716%
2020-01-10	9.7800	9.8500	9.7350	9.8500	+1.227%	1,983	+60.158%
2020-01-09	9.7100	9.7900	9.7100	9.7306	-0.791%	5,719	+62.124%
2020-01-08	9.9600	9.9600	9.7200	9.8082	-0.827%	7,059	+60.841%
2020-01-07	9.7700	9.8900	9.7700	9.8900	+1.021%	3,449	+59.511%
2020-01-06	9.9900	9.9900	9.7900	9.7900	-1.111%	17,936	+61.140%
2020-01-03	10.0100	10.0100	9.7500	9.9000	+3.556%	14,346	+59.349%
2020-01-02	9.5400	9.6411	9.5300	9.5600	-3.239%	5,374	+65.017%
2019-12-31	10.0100	10.0100	9.8600	9.8800	-0.903%	14,667	+59.672%
2019-12-30	9.6800	9.9700	9.6800	9.9700	+2.047%	12,136	+58.231%
2019-12-27	9.6800	9.7700	9.6781	9.7700	-0.408%	6,809	+61.470%
2019-12-26	9.8600	9.8600	9.8100	9.8100	-1.228%	3,897	+60.811%
2019-12-24	9.9200	9.9320	9.9200	9.9320	+0.526%	1,102	+58.836%
2019-12-23	9.9100	9.9200	9.8600	9.8800	-0.855%	13,020	+59.672%
2019-12-20	9.8812	9.9652	9.8812	9.9652	-0.248%	1,769	+58.307%
2019-12-19	10.0200	10.0300	9.9900	9.9900	-0.299%	2,675	+57.914%
2019-12-18	9.9400	10.0200	9.9400	10.0200	+0.602%	3,414	+57.441%
2019-12-17	9.8800	9.9600	9.8700	9.9600	+1.633%	3,488	+58.390%
2019-12-16	9.8600	9.8780	9.7500	9.8000	-3.092%	7,716	+60.976%
2019-12-13	10.1322	10.1854	10.0700	10.1127	-1.532%	8,349	+55.998%
2019-12-12	10.5200	10.5600	10.2700	10.2700	-2.426%	10,946	+53.609%
2019-12-11	10.6500	10.6500	10.5253	10.5253	-1.376%	2,927	+49.883%
2019-12-10	10.6722	10.6722	10.6722	10.6722	-0.132%	245	+47.820%
2019-12-09	10.6300	10.6863	10.5400	10.6863	+1.395%	2,847	+47.625%
2019-12-06	10.6200	10.6200	10.5393	10.5393	-2.547%	4,605	+49.684%
2019-12-05	10.8300	10.8300	10.8148	10.8148	+0.491%	6,065	+45.870%
2019-12-04	10.8500	10.8500	10.7620	10.7620	-2.694%	4,723	+46.586%
2019-12-03	11.2700	11.2700	11.0600	11.0600	+1.118%	6,078	+42.637%
2019-12-02	10.8200	11.0168	10.8200	10.9377	+1.646%	7,590	+44.231%
2019-11-29	10.7200	10.7606	10.7200	10.7606	+2.029%	699	+46.605%
2019-11-27	10.5700	10.5700	10.5466	10.5466	-0.561%	1,601	+49.580%
2019-11-26	10.6300	10.6300	10.6061	10.6061	-0.070%	1,082	+48.741%
2019-11-25	10.6800	10.7128	10.6135	10.6135	-2.371%	4,171	+48.637%
2019-11-22	10.8900	10.8952	10.8713	10.8713	-0.586%	1,525	+45.112%
2019-11-21	10.9300	11.0000	10.9300	10.9354	+0.316%	2,597	+44.262%
2019-11-20	10.8607	10.9437	10.8607	10.9010	+2.064%	2,021	+44.717%
2019-11-19	10.5700	10.7400	10.5700	10.6806	+0.027%	2,603	+47.703%
2019-11-18	10.7400	10.7550	10.6200	10.6777	-0.251%	4,076	+47.743%
2019-11-15	10.8300	10.8300	10.7046	10.7046	-1.654%	9,700	+47.372%
2019-11-14	10.9354	10.9400	10.8846	10.8846	+0.786%	6,213	+44.935%
2019-11-13	10.8600	10.8741	10.7997	10.7997	+0.656%	18,541	+46.074%
2019-11-12	10.7424	10.7424	10.6500	10.7293	+0.368%	38,768	+47.033%
2019-11-11	10.8900	10.8900	10.6900	10.6900	-0.350%	3,716	+47.573%
2019-11-08	10.8300	10.8400	10.7275	10.7275	+1.107%	15,561	+47.058%
2019-11-07	10.5800	10.6550	10.5700	10.6100	-1.118%	10,339	+48.686%
2019-11-06	10.7600	10.8699	10.7000	10.7300	0.000%	15,723	+47.023%
2019-11-05	10.7100	10.7500	10.7000	10.7300	+0.562%	9,845	+47.023%
2019-11-04	10.6400	10.7100	10.5900	10.6700	-1.506%	14,188	+47.850%
2019-11-01	10.9400	10.9400	10.8332	10.8332	-2.754%	9,139	+45.623%
2019-10-31	11.1350	11.2063	11.1350	11.1400	+1.021%	1,316	+41.612%
2019-10-30	11.2000	11.2000	11.0274	11.0274	-1.201%	19,222	+43.058%
2019-10-29	11.2400	11.2400	11.1614	11.1614	+0.192%	1,130	+41.341%
2019-10-28	11.2100	11.2100	11.1200	11.1400	-1.292%	7,106	+41.612%
2019-10-25	11.3814	11.3814	11.2858	11.2858	-0.022%	2,346	+39.783%
2019-10-24	11.3400	11.3465	11.2883	11.2883	-0.719%	693	+39.752%
2019-10-23	11.4797	11.4958	11.3700	11.3700	-1.378%	3,781	+38.748%
2019-10-22	11.4400	11.5300	11.4400	11.5289	+0.601%	752	+36.835%
2019-10-21	11.4500	11.4673	11.4200	11.4600	-1.544%	4,640	+37.658%
2019-10-18	11.7400	11.7400	11.6397	11.6397	-0.004%	1,608	+35.533%
2019-10-17	11.5500	11.6500	11.5500	11.6402	-0.426%	1,327	+35.527%
2019-10-16	11.6860	11.6900	11.6860	11.6900	-0.586%	3,250	+34.950%
2019-10-15	12.0100	12.0100	11.7003	11.7589	-3.611%	7,206	+34.159%
2019-10-14	12.1499	12.1994	12.1499	12.1994	+0.988%	2,854	+29.315%
2019-10-11	11.9954	12.1100	11.9000	12.0800	-5.255%	7,979	+30.593%
2019-10-10	12.8945	12.8945	12.7400	12.7500	-1.696%	2,786	+23.730%
2019-10-09	13.0000	13.0002	12.9600	12.9700	-2.187%	3,347	+21.631%
2019-10-08	13.0900	13.3100	13.0900	13.2600	+3.063%	2,557	+18.971%
2019-10-07	12.8700	12.9000	12.7300	12.8659	+0.098%	4,486	+22.616%
2019-10-04	13.1100	13.1450	12.8533	12.8533	-2.405%	4,053	+22.736%
2019-10-03	13.4700	13.4700	13.1700	13.1700	-2.009%	7,102	+19.784%
2019-10-02	13.1300	13.4978	13.1300	13.4400	+6.271%	4,830	+17.378%
2019-10-01	12.4200	12.7300	12.4200	12.6469	+2.737%	8,517	+24.739%
2019-09-30	12.4600	12.4600	12.2900	12.3100	-0.726%	4,402	+28.153%
2019-09-27	12.3100	12.4400	12.3100	12.4000	+0.869%	6,400	+27.223%
2019-09-26	12.2800	12.2950	12.2700	12.2932	-0.933%	3,280	+28.328%
2019-09-25	12.5700	12.5700	12.4036	12.4090	+0.559%	747	+27.130%
2019-09-24	12.1000	12.3488	12.0900	12.3400	+0.923%	12,463	+27.841%
2019-09-23	12.2550	12.2565	12.1850	12.2271	+0.727%	1,417	+29.022%
2019-09-20	12.0100	12.1500	12.0100	12.1389	+0.761%	5,358	+29.959%
2019-09-19	11.9400	12.0500	11.9400	12.0472	-0.902%	1,624	+30.948%
2019-09-18	12.1680	12.3154	12.1297	12.1568	+0.552%	3,606	+29.768%
2019-09-17	12.2100	12.2100	12.0901	12.0901	-1.210%	641	+30.484%
2019-09-16	12.1700	12.2680	12.1100	12.2382	+2.617%	3,006	+28.905%
2019-09-13	11.8416	11.9483	11.8416	11.9261	-1.681%	1,871	+32.278%
2019-09-12	12.1500	12.1500	12.0900	12.1300	-1.702%	2,153	+30.054%
2019-09-11	12.3858	12.4000	12.3300	12.3400	-1.595%	5,316	+27.841%
2019-09-10	12.5100	12.5400	12.5100	12.5400	-0.558%	1,391	+25.802%
2019-09-09	12.5884	12.6569	12.5884	12.6104	-0.609%	1,143	+25.100%
2019-09-06	12.6844	12.6877	12.6500	12.6877	-0.849%	1,551	+24.338%
2019-09-05	12.7800	12.8188	12.7000	12.7963	-1.718%	5,261	+23.283%
2019-09-04	13.1400	13.1400	13.0000	13.0200	-4.272%	3,249	+21.164%
2019-09-03	13.6900	13.7300	13.6010	13.6010	+0.823%	4,574	+15.989%
2019-08-30	13.3500	13.6300	13.3400	13.4900	-1.100%	7,429	+16.943%
2019-08-29	13.6500	13.7200	13.5700	13.6400	-2.571%	6,639	+15.657%
2019-08-28	14.0900	14.0900	13.9660	14.0000	+0.390%	1,774	+12.683%
2019-08-27	13.8100	13.9700	13.7761	13.9456	-0.103%	10,231	+13.122%
2019-08-26	13.8600	14.0700	13.8600	13.9600	-2.582%	3,840	+13.006%
2019-08-23	13.7600	14.3300	13.7500	14.3300	+4.131%	4,509	+10.088%
2019-08-22	13.6600	13.9400	13.6600	13.7615	+0.622%	3,516	+14.636%
2019-08-21	13.6299	13.6898	13.5500	13.6764	-2.622%	19,708	+15.349%
2019-08-20	13.8800	14.0447	13.8800	14.0447	+1.338%	6,245	+12.324%
2019-08-19	13.7700	13.8699	13.7500	13.8592	-1.790%	19,721	+13.828%
2019-08-16	14.4500	14.4500	14.1118	14.1118	-3.459%	25,139	+11.790%
2019-08-15	14.5385	14.7300	14.5385	14.6174	-1.100%	4,138	+7.923%
2019-08-14	14.5150	14.7800	14.4800	14.7800	+8.199%	43,423	+6.736%
2019-08-13	14.1800	14.1800	13.6000	13.6600	-2.775%	4,396	+15.488%
2019-08-12	13.9400	14.0899	13.7800	14.0499	+2.667%	3,434	+12.283%
2019-08-09	13.6100	13.7867	13.6100	13.6849	+1.818%	23,645	+15.277%
2019-08-08	13.6000	13.6700	13.3800	13.4405	-2.452%	16,567	+17.374%
2019-08-07	14.2000	14.2725	13.7784	13.7784	-1.653%	6,806	+14.495%
2019-08-06	13.9000	14.2570	13.9000	14.0100	-1.891%	4,627	+12.602%
2019-08-05	13.8500	14.2800	13.8500	14.2800	+7.654%	16,256	+10.473%
2019-08-02	13.1600	13.4296	13.1600	13.2647	+2.341%	6,159	+18.929%
2019-08-01	12.6500	13.0400	12.5400	12.9613	+1.260%	1,888	+21.713%
2019-07-31	12.6300	13.0000	12.5000	12.8000	+1.668%	8,182	+23.247%
2019-07-30	12.5900	12.5900	12.5900	12.5900	+3.557%	838	+25.303%
2019-07-29	12.2200	12.2200	12.1182	12.1575	-0.270%	5,268	+29.760%
2019-07-26	12.1400	12.2300	12.1400	12.1904	-0.730%	1,276	+29.410%
2019-07-25	12.1900	12.2800	12.1900	12.2800	+2.762%	443	+28.466%
2019-07-24	12.1400	12.1400	11.9500	11.9500	+0.028%	2,767	+32.013%
2019-07-23	11.9200	12.0000	11.9200	11.9467	-1.907%	17,395	+32.050%
2019-07-22	12.2000	12.2400	12.1500	12.1789	-0.415%	4,794	+29.532%
2019-07-19	12.1600	12.2296	12.0900	12.2296	+0.821%	3,140	+28.995%
2019-07-18	12.3800	12.3800	12.1300	12.1300	-0.592%	4,937	+30.054%
2019-07-17	12.1200	12.2200	12.1200	12.2022	+0.425%	13,674	+29.285%
2019-07-16	12.1000	12.1800	12.1000	12.1505	+1.001%	6,762	+29.835%
2019-07-15	12.0301	12.0301	12.0301	12.0301	-0.346%	20	+31.134%
2019-07-12	12.1100	12.1600	12.0700	12.0719	-0.150%	5,894	+30.680%
2019-07-11	12.1700	12.1700	12.0900	12.0900	+0.286%	3,618	+30.485%
2019-07-10	12.0830	12.0830	12.0447	12.0555	-0.995%	593	+30.858%
2019-07-09	12.2085	12.2153	12.1766	12.1766	+1.511%	1,530	+29.557%
2019-07-08	12.0304	12.0304	11.9900	11.9953	+1.141%	17,279	+31.515%
2019-07-05	11.8700	12.0399	11.8200	11.8600	+2.728%	22,341	+33.015%
2019-07-03	11.5600	11.6000	11.5450	11.5450	-1.914%	4,209	+36.644%
2019-07-02	11.7700	11.8000	11.7700	11.7703	-0.833%	1,031	+34.029%
2019-07-01	11.7100	11.9800	11.7100	11.8692	-1.582%	4,273	+32.912%
2019-06-28	12.0800	12.1200	12.0400	12.0600	-1.305%	2,025	+30.809%
2019-06-27	12.2476	12.2476	12.2195	12.2195	-0.735%	448	+29.102%
2019-06-26	12.1900	12.3100	12.1900	12.3100	-0.169%	815	+28.153%
2019-06-25	12.1500	12.3308	12.1500	12.3308	+0.742%	555	+27.937%
2019-06-24	12.2500	12.2800	12.2286	12.2400	-0.235%	1,577	+28.886%
2019-06-21	12.3200	12.3300	12.2400	12.2688	+1.053%	1,311	+28.583%
2019-06-20	12.0600	12.1850	12.0600	12.1410	-2.695%	4,441	+29.937%
2019-06-19	12.6500	12.6500	12.4773	12.4773	-2.152%	1,556	+26.434%
2019-06-18	12.9500	12.9500	12.7229	12.7517	-3.906%	4,209	+23.714%
2019-06-17	13.2400	13.2700	13.2400	13.2700	+0.090%	7,662	+18.882%
2019-06-14	13.2500	13.3000	13.2500	13.2581	+1.985%	2,487	+18.988%
2019-06-13	12.9300	13.0300	12.9300	13.0000	-0.104%	1,309	+21.351%
2019-06-12	12.8800	13.0135	12.8400	13.0135	+2.240%	1,889	+21.225%
2019-06-11	12.5100	12.7500	12.5100	12.7284	-1.588%	17,284	+23.940%
2019-06-10	12.9500	12.9500	12.8699	12.9338	-0.733%	1,250	+21.972%
2019-06-07	13.0500	13.0500	12.9700	13.0293	-3.639%	4,032	+21.078%
2019-06-06	13.5800	13.5800	13.4801	13.5213	-1.160%	1,455	+16.672%
2019-06-05	13.4800	13.7600	13.4800	13.6800	+0.068%	24,680	+15.319%
2019-06-04	13.8700	13.9513	13.6707	13.6707	-3.580%	31,551	+15.397%
2019-06-03	14.2400	14.3220	14.1646	14.1783	-1.608%	2,956	+11.266%
2019-05-31	14.5600	14.6335	14.3600	14.4100	+2.426%	7,771	+9.477%
2019-05-30	14.1000	14.1600	14.0529	14.0687	-0.948%	7,430	+12.133%
2019-05-29	14.2650	14.3500	14.1900	14.2034	+2.036%	7,257	+11.069%
2019-05-28	13.5800	13.9200	13.2352	13.9200	+2.859%	7,529	+13.330%
2019-05-24	13.5600	13.5912	13.5101	13.5331	-3.007%	3,010	+16.570%
2019-05-23	14.1100	14.1100	13.9400	13.9526	+3.036%	4,419	+13.066%
2019-05-22	13.5206	13.5800	13.5206	13.5415	+0.985%	3,423	+16.498%
2019-05-21	13.5100	13.5275	13.4000	13.4094	-1.709%	2,566	+17.646%
2019-05-20	13.6700	13.7200	13.5800	13.6426	+0.981%	4,159	+15.635%
2019-05-17	13.5100	13.5200	13.3101	13.5100	+2.039%	19,407	+16.770%
2019-05-16	13.2800	13.3114	13.0900	13.2400	-2.262%	418,102	+19.151%
2019-05-15	13.7000	13.7000	13.5000	13.5464	-1.245%	5,376	+16.456%
2019-05-14	13.8000	13.8000	13.6050	13.7172	-2.753%	9,529	+15.006%
2019-05-13	13.9700	14.1500	13.9050	14.1055	+6.779%	5,157	+11.840%
2019-05-10	13.5000	13.6700	13.1945	13.2100	-2.148%	12,644	+19.422%
2019-05-09	13.8000	13.8197	13.5000	13.5000	+1.657%	4,364	+16.856%
2019-05-08	13.3180	13.3850	13.1800	13.2800	-0.563%	8,421	+18.792%
2019-05-07	13.0000	13.4500	13.0000	13.3552	+5.473%	7,836	+18.123%
2019-05-06	13.0100	13.0600	12.6500	12.6622	+3.034%	6,201	+24.588%
2019-05-03	12.4900	12.4900	12.2893	12.2893	-2.928%	2,813	+28.369%
2019-05-02	12.5900	12.6600	12.5201	12.6600	+0.476%	2,821	+24.610%
2019-05-01	12.3600	12.6000	12.3464	12.6000	+1.859%	2,545	+25.203%
2019-04-30	12.4609	12.4730	12.3600	12.3700	-0.242%	15,556	+27.531%
2019-04-29	12.4000	12.4000	12.4000	12.4000	-1.250%	302	+27.223%
2019-04-26	12.6484	12.6484	12.5500	12.5570	-1.262%	1,167	+25.632%
2019-04-25	12.7700	12.8200	12.6973	12.7175	+0.440%	2,162	+24.046%
2019-04-24	12.6400	12.6800	12.6080	12.6618	+2.133%	2,402	+24.592%
2019-04-23	12.5000	12.5000	12.3974	12.3974	-0.498%	11,626	+27.249%
2019-04-22	12.6000	12.6000	12.4500	12.4595	+0.358%	6,727	+26.615%
2019-04-18	12.4000	12.4900	12.4000	12.4150	+0.448%	2,817	+27.069%
2019-04-17	12.3300	12.4300	12.3200	12.3596	-0.716%	12,654	+27.638%
2019-04-16	12.3700	12.4487	12.3700	12.4487	-0.490%	822	+26.725%
2019-04-15	12.5500	12.5500	12.5000	12.5100	0.000%	735	+26.104%
2019-04-12	12.5350	12.5350	12.5100	12.5100	-2.083%	690	+26.104%
2019-04-11	12.7000	12.7916	12.7000	12.7761	+0.599%	1,842	+23.477%
2019-04-10	12.7000	12.7000	12.7000	12.7000	-1.000%	227	+24.217%
2019-04-09	12.7100	12.8291	12.7100	12.8283	+1.747%	1,739	+22.975%
2019-04-08	12.6080	12.6080	12.6080	12.6080	-0.174%	96	+25.124%
2019-04-05	12.6075	12.6500	12.6075	12.6300	-0.406%	1,233	+24.906%
2019-04-04	12.7500	12.7800	12.6815	12.6815	+0.467%	2,397	+24.399%
2019-04-03	12.6400	12.6611	12.5200	12.6226	-2.163%	22,145	+24.979%
2019-04-02	12.9900	12.9900	12.9016	12.9016	-0.190%	188	+22.276%
2019-04-01	13.0200	13.0851	12.9261	12.9261	-3.753%	25,356	+22.045%
2019-03-29	13.4562	13.4941	13.4301	13.4301	-1.227%	1,090	+17.465%
2019-03-28	13.6000	13.7500	13.5600	13.5970	+0.581%	11,489	+16.023%
2019-03-27	13.5390	13.7674	13.4962	13.5184	+0.135%	433,533	+16.697%
2019-03-26	13.4100	13.5300	13.3500	13.5002	-1.674%	1,835	+16.855%
2019-03-25	13.8000	13.8600	13.6843	13.7300	-0.017%	12,271	+14.899%
2019-03-22	13.6717	13.7490	13.6717	13.7324	+5.765%	21,883	+14.879%
2019-03-21	13.1500	13.1500	12.9827	12.9839	-0.065%	3,793	+21.501%
2019-03-20	13.2000	13.2300	12.9600	12.9923	-0.355%	6,767	+21.423%
2019-03-19	12.8700	13.0768	12.8514	13.0386	-0.696%	21,937	+20.992%
2019-03-18	13.2000	13.2000	13.1000	13.1300	-1.341%	30,584	+20.149%
2019-03-15	13.3500	13.4078	13.2828	13.3085	-2.832%	6,681	+18.538%
2019-03-14	13.7600	13.7600	13.6900	13.6964	+0.111%	2,595	+15.181%
2019-03-13	13.8501	13.8501	13.6660	13.6812	-2.534%	12,732	+15.309%
2019-03-12	13.9800	14.0369	13.9680	14.0369	+0.335%	15,767	+12.387%
2019-03-11	14.2800	14.2900	13.9900	13.9900	-2.780%	5,456	+12.763%
2019-03-08	14.6392	14.6600	14.3800	14.3900	+0.240%	10,590	+9.629%
2019-03-07	14.3100	14.3700	14.1410	14.3556	+3.961%	31,263	+9.892%
2019-03-06	13.6900	13.8300	13.6900	13.8087	+0.924%	2,349	+14.244%
2019-03-05	13.6543	13.6823	13.6416	13.6823	-0.637%	2,250	+15.299%
2019-03-04	13.5400	13.8500	13.5400	13.7700	+0.895%	20,707	+14.565%
2019-03-01	13.6000	13.7200	13.5717	13.6478	-1.491%	1,962	+15.591%
2019-02-28	13.8544	13.8544	13.8544	13.8544	+0.628%	344	+13.867%
2019-02-27	13.7100	13.7800	13.6590	13.7679	+1.464%	3,614	+14.582%
2019-02-26	13.6800	13.6800	13.5100	13.5692	-1.636%	5,496	+16.260%
2019-02-25	13.6200	13.7949	13.6200	13.7949	-0.950%	11,719	+14.358%
2019-02-22	13.8700	13.9272	13.8600	13.9272	-1.017%	11,365	+13.272%
2019-02-21	14.0500	14.0703	14.0000	14.0703	+1.050%	4,598	+12.120%
2019-02-20	14.0100	14.0100	13.7900	13.9241	-1.010%	8,555	+13.297%
2019-02-19	14.3500	14.3500	14.0001	14.0661	-1.221%	5,128	+12.153%
2019-02-15	14.4500	14.5000	14.2400	14.2400	-4.076%	3,232	+10.784%
2019-02-14	14.8500	14.9939	14.8015	14.8451	-0.033%	7,518	+6.268%
2019-02-13	14.6396	14.8500	14.6396	14.8500	-0.313%	3,062	+6.233%
2019-02-12	14.9400	15.0000	14.8524	14.8966	-3.653%	11,060	+5.901%
2019-02-11	15.3227	15.5000	15.3227	15.4614	+0.028%	6,655	+2.032%
2019-02-08	15.4700	15.6899	15.3900	15.4570	+1.570%	19,289	+2.061%
2019-02-07	15.0469	15.2500	14.9600	15.2181	+3.844%	4,072	+3.663%
2019-02-06	14.5700	14.6548	14.5700	14.6548	+1.556%	698	+7.648%
2019-02-05	14.4300	14.4500	14.3900	14.4302	-2.168%	8,471	+9.324%
2019-02-04	14.9400	14.9500	14.7500	14.7500	-1.252%	2,089	+6.953%
2019-02-01	14.9900	15.0099	14.9100	14.9370	+0.484%	813	+5.614%
2019-01-31	15.0014	15.0014	14.8500	14.8650	-0.094%	2,313	+6.126%
2019-01-30	15.1500	15.2500	14.7400	14.8790	-3.095%	6,323	+6.026%
2019-01-29	15.2200	15.3542	15.2200	15.3542	-0.781%	6,298	+2.745%
2019-01-28	15.6200	15.6400	15.4751	15.4751	+1.609%	3,425	+1.942%
2019-01-25	15.2600	15.2800	15.2079	15.2300	-3.333%	19,019	+3.582%
2019-01-24	15.7386	15.7900	15.7037	15.7551	-0.723%	5,770	+0.130%
2019-01-23	15.6131	16.0173	15.6131	15.8699	-1.122%	1,529	-0.594%
2019-01-22	15.7866	16.0977	15.7601	16.0500	+4.626%	8,428	-1.710%
2019-01-18	15.4526	15.4526	15.2950	15.3403	-2.971%	9,071	+2.838%
2019-01-17	16.0800	16.1200	15.7400	15.8100	-0.878%	5,581	-0.218%
2019-01-16	15.9600	15.9600	15.9400	15.9500	-0.932%	1,162	-1.093%
2019-01-15	16.2400	16.2500	16.0400	16.1000	-1.502%	10,990	-2.015%
2019-01-14	16.5100	16.5100	16.2500	16.3455	+1.483%	6,095	-3.487%
2019-01-11	16.2499	16.2499	16.1000	16.1066	+1.995%	2,521	-2.055%
2019-01-10	16.1400	16.1400	15.7915	15.7915	-1.392%	13,814	-0.101%
2019-01-09	16.0300	16.1353	15.7463	16.0145	-2.766%	18,468	-1.492%
2019-01-08	16.3340	16.6000	16.3000	16.4700	-1.981%	9,795	-4.216%
2019-01-07	16.9400	17.0500	16.6250	16.8028	-0.878%	16,789	-6.113%
2019-01-04	17.6101	17.6800	16.8800	16.9516	-9.172%	14,301	-6.937%
2019-01-03	18.4200	18.8490	18.4200	18.6635	+2.210%	14,569	-15.474%
2019-01-02	18.8300	18.8357	18.2300	18.2600	+0.471%	13,386	-13.606%
2018-12-31	17.9436	18.2590	17.8900	18.1744	+0.190%	7,824	-13.199%
2018-12-28	17.9345	18.2400	17.8600	18.1400	-1.787%	30,102	-13.034%
2018-12-27	19.2200	19.6500	18.4700	18.4700	-1.154%	32,089	-14.588%
2018-12-26	19.6900	20.2300	18.6857	18.6857	-6.944%	45,047	-15.574%
2018-12-24	19.3900	20.0800	19.2889	20.0800	+3.704%	38,915	-21.436%
2018-12-21	18.8400	19.3628	18.6400	19.3628	+4.884%	21,127	-18.526%
2018-12-20	18.1300	18.6162	17.9701	18.4611	+1.379%	16,171	-14.547%
2018-12-19	17.4900	18.3499	17.1639	18.2100	+3.147%	20,422	-13.368%
2018-12-18	17.5100	17.7900	17.3206	17.6544	-0.751%	8,272	-10.642%
2018-12-17	17.3200	17.9390	17.3100	17.7880	+2.948%	10,881	-11.313%
2018-12-14	17.2500	17.3005	17.0100	17.2786	+3.838%	13,553	-8.699%
2018-12-13	16.4400	16.6400	16.4200	16.6400	+0.880%	26,094	-5.195%
2018-12-12	16.4687	16.5500	16.2345	16.4948	-5.017%	21,231	-4.360%
2018-12-11	16.9800	17.6100	16.9800	17.3661	-0.765%	14,585	-9.159%
2018-12-10	17.3700	17.9700	17.2300	17.5000	+2.772%	81,649	-9.854%
2018-12-07	16.5000	17.0280	16.3680	17.0280	+2.950%	4,029	-7.355%
2018-12-06	16.9500	17.3525	16.5200	16.5400	+2.925%	8,247	-4.622%
2018-12-04	15.3200	16.0700	15.3200	16.0699	+7.427%	37,147	-1.831%
2018-12-03	14.8000	15.0567	14.7931	14.9589	-3.429%	8,403	+5.460%
2018-11-30	15.6100	15.6900	15.4900	15.4900	+1.176%	1,998	+1.844%
2018-11-29	15.3600	15.4000	14.5400	15.3100	+0.724%	2,681	+3.041%
2018-11-28	15.6800	15.7400	15.1800	15.2000	-3.492%	9,611	+3.787%
2018-11-27	15.8500	15.9700	15.7500	15.7500	+1.221%	7,359	+0.163%
2018-11-26	15.6800	15.7500	15.5600	15.5600	-4.053%	365,070	+1.386%
2018-11-23	16.3700	16.3700	16.2173	16.2173	+2.137%	1,954	-2.724%
2018-11-21	16.0600	16.1200	15.7242	15.8780	-4.923%	10,176	-0.645%
2018-11-20	16.5000	16.7644	16.3653	16.7002	+4.769%	30,719	-5.536%
2018-11-19	15.4800	15.9500	15.4800	15.9400	+3.366%	39,663	-1.031%
2018-11-16	15.6600	15.6600	15.4210	15.4210	-0.510%	4,832	+2.299%
2018-11-15	15.9700	16.1200	15.4100	15.5000	+0.176%	7,499	+1.778%
2018-11-14	15.3200	15.8600	15.3200	15.4727	-1.196%	25,947	+1.958%
2018-11-13	15.7281	15.8132	15.4200	15.6600	-1.571%	12,967	+0.738%
2018-11-12	15.5100	15.9200	15.5100	15.9100	+5.155%	338,098	-0.845%
2018-11-09	15.2300	15.3481	15.1300	15.1300	+1.954%	4,858	+4.267%
2018-11-08	14.5700	14.8550	14.5151	14.8400	+1.853%	17,859	+6.305%
2018-11-07	14.6500	14.7400	14.4901	14.5700	-3.191%	32,504	+8.275%
2018-11-06	15.2400	15.2700	15.0503	15.0503	-1.050%	10,473	+4.819%
2018-11-05	15.1500	15.3300	15.1000	15.2100	-0.197%	5,910	+3.719%
2018-11-02	14.8800	15.4339	14.7801	15.2400	-0.392%	10,853	+3.514%
2018-11-01	15.4800	15.5900	15.2800	15.3000	-3.348%	12,000	+3.108%
2018-10-31	15.8500	15.8900	15.6500	15.8300	-2.465%	13,193	-0.344%
2018-10-30	16.6700	16.6700	16.2300	16.2300	-3.737%	19,531	-2.800%
2018-10-29	16.1500	16.9400	16.1110	16.8600	+1.025%	45,971	-6.432%
2018-10-26	16.9100	17.2514	16.4800	16.6890	+2.324%	15,238	-5.473%
2018-10-25	16.5800	16.7699	16.1200	16.3100	-3.841%	25,271	-3.277%
2018-10-24	15.9100	16.9615	15.9100	16.9615	+8.676%	22,917	-6.992%
2018-10-23	15.9200	16.1234	15.4800	15.6074	+2.965%	6,045	+1.078%
2018-10-22	15.1800	15.2617	15.1300	15.1580	+1.391%	1,797	+4.074%
2018-10-19	15.0461	15.0461	14.6021	14.9500	-2.031%	4,788	+5.522%
2018-10-18	14.8400	15.3200	14.6900	15.2600	+4.736%	8,350	+3.379%
2018-10-17	14.7000	14.7007	14.4400	14.5700	+2.102%	33,066	+8.275%
2018-10-16	14.4700	14.5423	14.2700	14.2700	-5.120%	5,947	+10.551%
2018-10-15	15.1100	15.1500	14.9800	15.0400	+0.468%	14,195	+4.891%
2018-10-12	14.8300	15.3201	14.7400	14.9700	-0.598%	17,275	+5.381%
2018-10-11	14.6500	15.3700	14.5500	15.0600	+3.363%	24,731	+4.752%
2018-10-10	14.2499	14.5700	14.1000	14.5700	+6.179%	10,867	+8.275%
2018-10-09	13.9800	13.9800	13.7221	13.7221	+1.570%	1,635	+14.965%
2018-10-08	13.7600	13.8400	13.5100	13.5100	+1.350%	17,157	+16.770%