Dark

DSW
Daewoo Shipbuilding & Marine Engineering
stock NYSE

Inactive

Apr 1, 2019

22.51USD+1.305%(+0.29)2,445,676

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-01	22.24	22.7000	21.8200	22.51	+1.305%	2,445,676	0.000%
2019-03-29	22.78	22.9150	22.0400	22.22	-3.349%	2,220,071	+1.305%
2019-03-28	22.84	23.4100	22.7700	22.99	+1.322%	3,480,279	-2.088%
2019-03-27	21.94	22.9100	21.9400	22.69	+3.418%	3,094,610	-0.793%
2019-03-26	21.95	22.8100	21.8800	21.94	+0.228%	4,305,152	+2.598%
2019-03-25	20.35	22.2900	20.2100	21.89	+7.726%	5,977,157	+2.832%
2019-03-22	20.89	21.1400	20.2300	20.32	-3.605%	2,787,291	+10.778%
2019-03-21	21.02	21.2500	20.3000	21.08	-0.847%	4,790,012	+6.784%
2019-03-20	22.04	22.0400	20.8300	21.26	-3.757%	6,573,156	+5.880%
2019-03-19	23.11	23.2100	21.3200	22.09	-12.894%	11,576,734	+1.901%
2019-03-18	25.37	25.5900	24.9050	25.36	-0.157%	2,932,094	-11.238%
2019-03-15	25.71	25.7100	25.2800	25.40	-1.436%	1,557,982	-11.378%
2019-03-14	26.18	26.1800	25.6717	25.77	-1.566%	609,035	-12.650%
2019-03-13	25.95	26.4900	25.7750	26.18	+0.654%	1,281,511	-14.018%
2019-03-12	26.33	26.5600	25.7600	26.01	-1.552%	1,884,882	-13.456%
2019-03-11	26.87	26.9400	26.2200	26.42	-1.784%	1,829,099	-14.799%
2019-03-08	27.47	27.4700	26.7150	26.90	-2.923%	950,538	-16.320%
2019-03-07	28.05	28.2100	27.6800	27.71	-1.738%	835,071	-18.766%
2019-03-06	28.31	28.7500	28.1800	28.20	-0.283%	934,716	-20.177%
2019-03-05	28.69	28.8300	28.2400	28.28	-1.015%	1,011,455	-20.403%
2019-03-04	29.81	29.8100	28.4700	28.57	-3.966%	1,294,116	-21.211%
2019-03-01	30.24	30.7300	29.6400	29.75	+0.473%	1,163,549	-24.336%
2019-02-28	29.50	29.7700	29.0200	29.61	-0.471%	1,459,941	-23.978%
2019-02-27	28.76	29.7750	28.6900	29.75	+3.876%	1,204,909	-24.336%
2019-02-26	28.71	28.8300	28.3910	28.64	-0.348%	791,331	-21.404%
2019-02-25	28.50	28.9150	28.4100	28.74	+1.483%	995,824	-21.677%
2019-02-22	28.02	28.3450	27.9100	28.32	+1.360%	939,376	-20.516%
2019-02-21	27.81	28.4300	27.6600	27.94	+0.251%	1,180,950	-19.435%
2019-02-20	27.47	27.9300	27.4700	27.87	+1.088%	803,483	-19.232%
2019-02-19	27.37	27.7500	26.9700	27.57	+0.364%	537,468	-18.353%
2019-02-15	27.48	27.6400	27.2000	27.47	+0.292%	699,544	-18.056%
2019-02-14	27.24	27.4600	26.9000	27.39	-0.146%	711,162	-17.817%
2019-02-13	27.55	27.7600	26.9200	27.43	-0.218%	633,851	-17.937%
2019-02-12	27.08	27.5400	26.9300	27.49	+1.552%	665,377	-18.116%
2019-02-11	26.30	27.1300	26.0500	27.07	+3.518%	803,647	-16.845%
2019-02-08	26.13	26.6000	25.9800	26.15	+0.038%	703,045	-13.920%
2019-02-07	26.27	26.5000	25.8200	26.14	-1.507%	660,163	-13.887%
2019-02-06	26.31	26.5600	25.9400	26.54	+0.645%	630,127	-15.185%
2019-02-05	26.82	26.9800	26.3000	26.37	-1.199%	1,032,899	-14.638%
2019-02-04	26.72	26.9250	26.4000	26.69	-0.299%	896,451	-15.661%
2019-02-01	27.42	27.4700	26.7600	26.77	-1.761%	1,414,581	-15.913%
2019-01-31	27.21	27.2900	26.9100	27.25	+0.221%	1,006,967	-17.394%
2019-01-30	27.09	27.3200	26.7600	27.19	+1.191%	1,263,008	-17.212%
2019-01-29	26.86	26.9700	26.5500	26.87	+0.336%	1,152,398	-16.226%
2019-01-28	26.52	26.9200	26.3750	26.78	0.000%	612,240	-15.945%
2019-01-25	26.47	26.8500	26.3500	26.78	+2.058%	463,755	-15.945%
2019-01-24	26.21	26.3300	25.9700	26.24	+0.344%	717,886	-14.215%
2019-01-23	26.32	26.3400	25.8100	26.15	-0.115%	685,871	-13.920%
2019-01-22	26.86	26.9000	26.0650	26.18	-3.573%	851,921	-14.018%
2019-01-18	26.92	27.2800	26.4800	27.15	+1.230%	1,178,318	-17.090%
2019-01-17	26.32	26.9600	26.2500	26.82	+1.399%	1,043,379	-16.070%
2019-01-16	26.45	26.7600	26.2800	26.45	-0.151%	965,435	-14.896%
2019-01-15	26.11	26.5200	25.8100	26.49	+1.261%	1,421,285	-15.025%
2019-01-14	25.49	26.5100	25.3600	26.16	+2.108%	1,164,132	-13.953%
2019-01-11	25.78	26.0200	25.3300	25.62	-1.575%	913,462	-12.139%
2019-01-10	25.28	26.1800	24.8600	26.03	-1.774%	1,594,363	-13.523%
2019-01-09	26.62	26.8900	26.3700	26.50	-0.226%	1,270,370	-15.057%
2019-01-08	27.02	27.0200	25.9650	26.56	-0.300%	1,826,348	-15.248%
2019-01-07	25.48	27.1650	25.3800	26.64	+3.658%	1,682,463	-15.503%
2019-01-04	24.74	25.9800	24.5800	25.70	+4.984%	2,563,803	-12.412%
2019-01-03	24.82	24.9700	23.9500	24.48	-1.884%	1,337,955	-8.047%
2019-01-02	24.29	25.2500	24.2600	24.95	+1.012%	1,598,984	-9.780%
2018-12-31	25.00	25.2100	24.2200	24.70	-0.843%	909,537	-8.866%
2018-12-28	24.82	25.3000	24.5200	24.91	+0.161%	814,814	-9.635%
2018-12-27	24.21	24.8700	23.7000	24.87	+0.770%	1,422,517	-9.489%
2018-12-26	23.55	24.7200	23.4000	24.68	+5.560%	1,419,152	-8.793%
2018-12-24	23.18	23.9400	23.0500	23.38	+0.171%	921,171	-3.721%
2018-12-21	23.78	24.5600	23.2900	23.34	-2.343%	3,925,240	-3.556%
2018-12-20	23.59	24.1600	23.3600	23.90	-0.582%	2,340,285	-5.816%
2018-12-19	24.33	24.6900	23.9900	24.04	-0.579%	2,035,940	-6.364%
2018-12-18	23.22	24.3800	23.2200	24.18	+4.134%	2,013,178	-6.907%
2018-12-17	23.18	23.5200	22.8400	23.22	-0.429%	1,737,170	-3.058%
2018-12-14	23.31	24.0300	23.2400	23.32	-1.061%	2,367,251	-3.473%
2018-12-13	24.66	24.7600	23.4900	23.57	-4.998%	2,444,613	-4.497%
2018-12-12	25.18	25.6200	24.7700	24.81	-0.800%	3,019,525	-9.270%
2018-12-11	26.76	26.9400	24.1800	25.01	+8.128%	11,374,975	-9.996%
2018-12-10	24.20	24.2281	22.7400	23.13	-4.461%	6,274,538	-2.681%
2018-12-07	25.38	25.8600	24.1500	24.21	-4.723%	3,260,045	-7.022%
2018-12-06	25.95	26.0300	24.8100	25.41	-3.604%	2,425,527	-11.413%
2018-12-04	28.46	28.5300	26.1600	26.36	-7.379%	2,079,729	-14.605%
2018-12-03	28.02	28.5700	27.2900	28.46	+2.596%	2,494,085	-20.907%
2018-11-30	27.60	27.9000	27.4000	27.74	+0.653%	2,225,851	-18.854%
2018-11-29	27.57	27.9500	27.3700	27.56	-0.073%	2,641,545	-18.324%
2018-11-28	26.66	27.7300	26.1700	27.58	+3.451%	1,562,294	-18.383%
2018-11-27	26.62	26.7100	25.9900	26.66	-0.855%	1,134,223	-15.566%
2018-11-26	26.60	27.1200	26.2900	26.89	+2.166%	1,334,009	-16.289%
2018-11-23	26.32	26.6200	26.0900	26.32	-0.717%	566,921	-14.476%
2018-11-21	26.16	26.9900	26.0500	26.51	+2.395%	1,316,112	-15.089%
2018-11-20	25.15	26.4800	24.6500	25.89	-0.538%	1,485,200	-13.055%
2018-11-19	25.80	26.5500	25.6000	26.03	+0.308%	2,008,053	-13.523%
2018-11-16	25.71	26.4100	25.3900	25.95	+2.125%	2,328,823	-13.256%
2018-11-15	25.31	25.4200	24.7500	25.41	-1.512%	1,385,979	-11.413%
2018-11-14	26.42	26.8200	25.6200	25.80	-1.263%	961,524	-12.752%
2018-11-13	26.90	26.9000	26.0600	26.13	-2.862%	1,331,277	-13.854%
2018-11-12	27.45	27.8200	26.8600	26.90	-1.861%	743,455	-16.320%
2018-11-09	28.49	28.4900	27.1400	27.41	-3.959%	848,856	-17.877%
2018-11-08	28.30	28.8300	28.0000	28.54	+1.170%	1,063,526	-21.128%
2018-11-07	27.79	28.3500	27.4100	28.21	+0.786%	1,088,126	-20.206%
2018-11-06	28.11	28.1100	27.3700	27.99	+0.395%	964,900	-19.578%
2018-11-05	27.69	27.9800	27.1600	27.88	+0.505%	819,799	-19.261%
2018-11-02	27.91	28.1000	27.2050	27.74	+0.471%	1,019,044	-18.854%
2018-11-01	26.57	27.6800	26.3000	27.61	+3.992%	1,431,130	-18.472%
2018-10-31	27.35	27.6900	26.5200	26.55	-2.676%	1,054,755	-15.217%
2018-10-30	26.33	27.3800	26.1600	27.28	+3.805%	1,141,197	-17.485%
2018-10-29	25.85	27.0100	25.7800	26.28	+3.221%	2,099,062	-14.346%
2018-10-26	25.97	26.3100	25.2700	25.46	-2.973%	1,234,055	-11.587%
2018-10-25	25.49	26.4500	25.3700	26.24	+3.104%	2,064,683	-14.215%
2018-10-24	25.83	26.3090	25.4500	25.45	-1.624%	1,454,381	-11.552%
2018-10-23	25.37	26.0000	25.0100	25.87	+0.622%	1,135,598	-12.988%
2018-10-22	25.30	25.9500	25.2500	25.71	+2.186%	1,665,998	-12.447%
2018-10-19	26.49	26.5510	25.0800	25.16	-4.625%	2,463,257	-10.533%
2018-10-18	27.09	27.3500	26.2350	26.38	-3.547%	1,378,270	-14.670%
2018-10-17	28.60	28.7200	26.9100	27.35	-4.637%	1,449,257	-17.697%
2018-10-16	28.44	28.7200	27.8000	28.68	+1.093%	1,346,563	-21.513%
2018-10-15	28.10	28.6600	28.0000	28.37	+1.503%	1,745,876	-20.656%
2018-10-12	27.84	28.3100	27.2400	27.95	+1.452%	2,540,599	-19.463%
2018-10-11	28.22	28.7300	27.4450	27.55	-3.367%	4,085,668	-18.294%
2018-10-10	32.34	32.3400	27.9600	28.51	-12.760%	5,663,847	-21.045%
2018-10-09	32.50	32.8942	32.2700	32.68	+1.020%	1,332,707	-31.120%
2018-10-08	32.01	32.4700	31.7100	32.35	+1.284%	1,202,882	-30.417%
2018-10-05	32.61	32.6700	31.3500	31.94	-2.473%	1,914,923	-29.524%
2018-10-04	33.30	33.3700	32.5100	32.75	-1.652%	2,427,652	-31.267%
2018-10-03	32.45	33.4400	32.2400	33.30	+3.064%	988,298	-32.402%
2018-10-02	33.96	33.9900	32.2000	32.31	-4.634%	1,488,803	-30.331%
2018-10-01	33.92	34.5000	33.5100	33.88	0.000%	1,829,547	-33.560%
2018-09-28	34.00	34.6300	33.8050	33.88	-0.645%	3,129,640	-33.560%
2018-09-27	33.86	34.1500	33.7000	34.10	+0.768%	1,670,303	-33.988%
2018-09-26	32.85	34.0600	32.7700	33.84	+3.265%	2,071,109	-33.481%
2018-09-25	32.77	33.0200	32.3900	32.77	+0.337%	1,454,182	-31.309%
2018-09-24	31.91	32.9750	31.6600	32.66	+2.062%	1,710,135	-31.078%
2018-09-21	32.12	32.3900	31.8600	32.00	-0.374%	2,600,084	-29.656%
2018-09-20	31.70	32.3100	31.2100	32.12	+1.261%	1,549,234	-29.919%
2018-09-19	31.07	31.9900	31.0700	31.72	+1.830%	1,775,032	-29.035%
2018-09-18	30.75	31.4200	30.7500	31.15	+1.202%	1,232,569	-27.737%
2018-09-17	31.43	31.5400	30.6500	30.78	-1.378%	960,783	-26.868%
2018-09-14	31.26	31.2800	30.4100	31.21	-0.351%	1,155,386	-27.876%
2018-09-13	31.34	31.5100	31.0600	31.32	+0.064%	1,477,280	-28.129%
2018-09-12	32.07	32.0800	31.1100	31.30	-2.431%	1,422,944	-28.083%
2018-09-11	31.95	32.2700	31.6600	32.08	+0.031%	1,078,177	-29.832%
2018-09-10	32.47	32.6200	31.7100	32.07	-0.558%	1,964,320	-29.810%
2018-09-07	32.40	32.7800	32.1200	32.25	+0.530%	1,498,369	-30.202%
2018-09-06	32.65	32.6500	32.0600	32.08	-1.806%	1,280,353	-29.832%
2018-09-05	32.86	32.9100	32.1900	32.67	-0.940%	1,731,552	-31.099%
2018-09-04	33.33	33.6100	32.7200	32.98	-0.842%	2,076,056	-31.747%
2018-08-31	32.16	33.5100	32.1600	33.26	+3.036%	2,176,902	-32.321%
2018-08-30	32.56	32.7900	32.0700	32.28	-1.164%	2,046,938	-30.266%
2018-08-29	32.73	33.4400	32.0500	32.66	-0.122%	3,784,955	-31.078%
2018-08-28	33.60	34.0200	31.6200	32.70	+20.221%	15,027,030	-31.162%
2018-08-27	27.46	27.5900	26.9500	27.20	-0.585%	3,059,289	-17.243%
2018-08-24	27.60	27.7200	27.1400	27.36	-1.689%	1,348,399	-17.727%
2018-08-23	27.59	27.9200	27.3800	27.83	+0.870%	1,476,437	-19.116%
2018-08-22	27.65	28.1900	27.5700	27.59	-0.072%	1,026,539	-18.412%
2018-08-21	27.21	27.6200	27.1000	27.61	+2.563%	1,679,967	-18.472%
2018-08-20	26.56	27.1950	26.5000	26.92	+1.623%	3,992,525	-16.382%
2018-08-17	26.50	26.7300	25.5600	26.49	-4.849%	3,968,544	-15.025%
2018-08-16	28.37	28.3700	27.8200	27.84	-1.136%	1,624,258	-19.145%
2018-08-15	29.18	29.1800	28.1350	28.16	-3.628%	1,400,133	-20.064%
2018-08-14	28.44	29.2700	28.1200	29.22	+3.069%	1,874,214	-22.964%
2018-08-13	27.94	28.5025	27.6700	28.35	+2.421%	1,386,576	-20.600%
2018-08-10	27.47	28.1600	27.4700	27.68	+0.290%	1,444,648	-18.678%
2018-08-09	27.41	28.0000	27.3400	27.60	+0.804%	759,016	-18.442%
2018-08-08	27.43	27.5800	27.0100	27.38	+0.037%	975,844	-17.787%
2018-08-07	27.52	27.6400	27.2200	27.37	-0.400%	1,430,469	-17.757%
2018-08-06	27.83	27.8700	27.3800	27.48	-1.080%	837,020	-18.086%
2018-08-03	27.84	28.3100	27.5500	27.78	+0.144%	736,389	-18.970%
2018-08-02	27.30	27.7650	27.1350	27.74	+1.130%	954,258	-18.854%
2018-08-01	27.34	27.5750	27.1900	27.43	-0.036%	966,617	-17.937%
2018-07-31	27.20	27.5766	27.0700	27.44	+1.255%	920,797	-17.966%
2018-07-30	26.81	27.3642	26.8100	27.10	+1.082%	1,177,846	-16.937%
2018-07-27	27.47	27.6300	26.6700	26.81	-2.686%	693,990	-16.039%
2018-07-26	27.45	28.0600	27.1700	27.55	+0.694%	1,062,781	-18.294%
2018-07-25	26.92	27.3800	26.8700	27.36	+1.408%	1,070,958	-17.727%
2018-07-24	27.67	27.9550	26.8100	26.98	-2.211%	936,879	-16.568%
2018-07-23	27.53	27.8999	27.4900	27.59	+0.291%	705,255	-18.412%
2018-07-20	27.99	28.0200	27.4800	27.51	-2.378%	802,676	-18.175%
2018-07-19	27.70	28.3400	27.5500	28.18	+1.623%	1,124,572	-20.121%
2018-07-18	27.12	27.7600	27.0200	27.73	+2.438%	1,258,492	-18.824%
2018-07-17	26.72	27.0800	26.5500	27.07	+1.386%	1,450,753	-16.845%
2018-07-16	26.95	27.2000	26.6800	26.70	-0.817%	1,107,152	-15.693%
2018-07-13	26.96	27.2500	26.8600	26.92	-0.296%	789,249	-16.382%
2018-07-12	27.18	27.1800	26.6100	27.00	-1.280%	1,309,384	-16.630%
2018-07-11	26.83	27.5099	26.7900	27.35	+1.597%	1,216,906	-17.697%
2018-07-10	26.93	27.1400	26.7700	26.92	-0.333%	820,046	-16.382%
2018-07-09	27.74	27.8600	26.9300	27.01	-2.173%	1,240,515	-16.660%
2018-07-06	27.48	27.8500	27.3500	27.61	+0.620%	1,030,768	-18.472%
2018-07-05	27.17	27.6000	27.0500	27.44	+1.180%	2,399,761	-17.966%
2018-07-03	26.68	27.2100	26.3700	27.12	+2.301%	1,703,437	-16.999%
2018-07-02	25.80	26.5550	25.5500	26.51	+2.672%	2,193,948	-15.089%
2018-06-29	26.34	26.4200	25.8000	25.82	-1.111%	1,427,824	-12.820%
2018-06-28	26.00	26.2800	25.7900	26.11	+0.500%	1,379,549	-13.788%
2018-06-27	26.21	26.5900	25.9100	25.98	-0.878%	1,431,598	-13.356%
2018-06-26	25.74	26.3200	25.7000	26.21	+1.826%	1,531,149	-14.117%
2018-06-25	25.75	25.9400	25.4900	25.74	-0.233%	1,425,137	-12.549%
2018-06-22	26.40	26.4000	25.5900	25.80	-0.731%	3,142,024	-12.752%
2018-06-21	26.01	26.4000	25.9700	25.99	-0.269%	1,453,267	-13.390%
2018-06-20	25.65	26.1200	25.3000	26.06	+1.361%	1,657,851	-13.622%
2018-06-19	25.61	25.8500	25.4300	25.71	-0.387%	1,534,751	-12.447%
2018-06-18	25.44	26.1800	25.4400	25.81	+0.820%	1,446,252	-12.786%
2018-06-15	25.18	25.6900	25.1800	25.60	+1.507%	1,844,176	-12.070%
2018-06-14	25.08	25.2900	24.6900	25.22	+0.079%	1,692,900	-10.745%
2018-06-13	25.44	25.5600	25.1300	25.20	-0.943%	1,331,339	-10.675%
2018-06-12	25.48	25.5300	25.1400	25.44	+0.315%	1,244,898	-11.517%
2018-06-11	24.91	25.4000	24.8600	25.36	+2.093%	1,445,272	-11.238%
2018-06-08	24.70	24.9000	24.6550	24.84	+0.445%	2,979,086	-9.380%
2018-06-07	24.89	25.1200	24.6300	24.73	-0.202%	1,336,320	-8.977%
2018-06-06	24.90	25.0600	24.5600	24.78	+0.121%	1,567,127	-9.161%
2018-06-05	24.31	24.9300	24.1700	24.75	+1.601%	2,507,503	-9.051%
2018-06-04	24.18	24.5100	23.9600	24.36	+1.542%	2,916,098	-7.594%
2018-06-01	23.86	24.2000	23.8200	23.99	+0.461%	3,990,644	-6.169%
2018-05-31	24.46	24.7700	23.8300	23.88	-2.966%	2,623,053	-5.737%
2018-05-30	24.01	24.7700	22.9600	24.61	-5.600%	7,113,238	-8.533%
2018-05-29	25.72	26.4500	25.5700	26.07	+0.968%	4,415,004	-13.656%
2018-05-25	25.09	25.9200	24.9500	25.82	+2.055%	2,009,978	-12.820%
2018-05-24	24.96	25.4385	24.9000	25.30	+1.160%	1,755,792	-11.028%
2018-05-23	24.48	25.2500	24.3600	25.01	-2.457%	2,985,052	-9.996%
2018-05-22	25.83	25.9300	25.5900	25.64	+0.195%	2,505,108	-12.207%
2018-05-21	25.75	26.1100	25.4100	25.59	-0.234%	2,092,996	-12.036%
2018-05-18	25.30	25.7900	25.3000	25.65	+1.343%	1,556,906	-12.242%
2018-05-17	25.15	25.7100	25.1100	25.31	+0.158%	1,499,311	-11.063%
2018-05-16	24.95	25.7100	24.9500	25.27	+2.474%	2,260,234	-10.922%
2018-05-15	24.57	24.8200	24.3300	24.66	+0.407%	1,467,512	-8.719%
2018-05-14	24.10	24.7000	24.0800	24.56	+2.419%	1,373,458	-8.347%
2018-05-11	23.76	24.1800	23.6100	23.98	+1.096%	1,445,642	-6.130%
2018-05-10	24.21	24.2600	23.4410	23.72	-2.306%	1,072,729	-5.101%
2018-05-09	23.88	24.3200	23.6400	24.28	+1.760%	1,594,880	-7.290%
2018-05-08	23.46	23.8850	23.3500	23.86	+1.618%	1,513,190	-5.658%
2018-05-07	23.28	23.5000	22.7300	23.48	+1.777%	1,782,527	-4.131%
2018-05-04	22.43	23.1300	22.3000	23.07	+2.125%	1,440,441	-2.427%
2018-05-03	22.77	22.8500	22.5200	22.59	-0.791%	1,051,304	-0.354%
2018-05-02	22.33	22.8100	21.9700	22.77	+1.561%	1,301,871	-1.142%
2018-05-01	21.97	22.4350	21.8700	22.42	+0.538%	1,964,596	+0.401%
2018-04-30	22.58	22.6600	22.2600	22.30	-1.065%	1,188,920	+0.942%
2018-04-27	22.07	22.6100	22.0450	22.54	+1.807%	1,249,859	-0.133%
2018-04-26	21.40	22.1500	21.2900	22.14	+3.603%	1,072,365	+1.671%
2018-04-25	21.40	21.5700	21.1900	21.37	-0.419%	1,681,270	+5.335%
2018-04-24	21.50	21.7200	21.1600	21.46	+0.327%	1,218,696	+4.893%
2018-04-23	21.04	21.4500	21.0204	21.39	+1.663%	1,040,189	+5.236%
2018-04-20	21.18	21.5200	20.9900	21.04	-2.048%	1,522,044	+6.987%
2018-04-19	21.50	21.6700	21.1900	21.48	-0.325%	1,127,186	+4.795%
2018-04-18	21.33	21.7500	21.3300	21.55	+1.364%	1,129,785	+4.455%
2018-04-17	21.70	21.8300	21.2400	21.26	-1.254%	1,830,159	+5.880%
2018-04-16	21.88	21.9400	21.5000	21.53	-0.829%	1,320,435	+4.552%
2018-04-13	22.10	22.2200	21.5800	21.71	-1.542%	1,312,783	+3.685%
2018-04-12	22.17	22.2600	22.0300	22.05	-0.091%	968,960	+2.086%
2018-04-11	22.19	22.3500	21.9900	22.07	-1.736%	1,430,322	+1.994%
2018-04-10	21.88	22.5800	21.6900	22.46	+4.223%	2,269,655	+0.223%
2018-04-09	21.99	22.1500	21.5400	21.55	-1.598%	1,952,900	+4.455%
2018-04-06	22.23	22.4300	21.7700	21.90	-2.101%	1,631,306	+2.785%
2018-04-05	22.55	22.5978	22.1200	22.37	-0.578%	1,407,443	+0.626%
2018-04-04	21.91	22.5600	21.9100	22.50	+1.856%	1,778,167	+0.044%
2018-04-03	21.97	22.2200	21.9000	22.09	+0.960%	1,345,855	+1.901%
2018-04-02	22.47	22.5800	21.5400	21.88	-2.582%	1,630,117	+2.879%
2018-03-29	22.42	22.7800	22.2700	22.46	+0.672%	1,590,035	+0.223%
2018-03-28	22.10	22.7700	21.9400	22.31	+1.042%	2,106,589	+0.896%
2018-03-27	22.33	22.4900	21.9400	22.08	-0.987%	1,465,575	+1.947%
2018-03-26	21.87	22.3700	21.7300	22.30	+3.336%	2,754,276	+0.942%
2018-03-23	21.54	21.9900	21.4400	21.58	+0.935%	1,386,507	+4.310%
2018-03-22	21.37	21.8500	21.3300	21.38	-2.285%	1,429,342	+5.285%
2018-03-21	21.82	22.1500	21.7018	21.88	+0.413%	1,236,584	+2.879%
2018-03-20	21.63	21.9300	21.3600	21.79	+0.276%	1,705,335	+3.304%
2018-03-19	21.97	22.2000	21.5500	21.73	-1.002%	2,161,284	+3.590%
2018-03-16	21.53	22.0200	21.4300	21.95	+1.998%	3,496,548	+2.551%
2018-03-15	21.47	21.9400	21.4100	21.52	+1.033%	2,595,951	+4.600%
2018-03-14	21.75	21.7600	20.8000	21.30	-1.843%	3,324,787	+5.681%
2018-03-13	20.79	21.9000	20.3600	21.70	+10.714%	7,950,821	+3.733%
2018-03-12	19.08	19.8000	19.0200	19.60	+2.725%	5,099,969	+14.847%
2018-03-09	19.06	19.1700	18.8100	19.08	+0.846%	2,248,148	+17.977%
2018-03-08	19.17	19.3200	18.8500	18.92	-0.994%	1,845,091	+18.975%
2018-03-07	19.01	19.3300	18.7900	19.11	-0.933%	2,537,898	+17.792%
2018-03-06	19.41	19.6300	19.0399	19.29	-0.669%	2,349,454	+16.693%
2018-03-05	19.51	19.7700	19.1400	19.42	-0.918%	1,531,406	+15.911%
2018-03-02	19.05	19.6601	18.9700	19.60	+1.344%	1,251,663	+14.847%
2018-03-01	19.55	19.7700	19.1600	19.34	-1.377%	1,185,483	+16.391%
2018-02-28	19.75	20.1100	19.5250	19.61	+1.187%	1,814,194	+14.788%
2018-02-27	20.18	20.6100	19.3800	19.38	-2.368%	1,270,471	+16.151%
2018-02-26	19.78	20.1000	19.6600	19.85	+0.761%	1,441,267	+13.401%
2018-02-23	19.71	19.9500	19.4700	19.70	0.000%	1,040,350	+14.264%
2018-02-22	19.59	20.1700	19.5600	19.70	+0.716%	1,292,277	+14.264%
2018-02-21	19.58	20.0300	19.4100	19.56	+0.411%	652,815	+15.082%
2018-02-20	19.69	19.8600	19.3900	19.48	-2.551%	1,387,208	+15.554%
2018-02-16	20.14	20.6300	19.9900	19.99	-0.892%	1,962,963	+12.606%
2018-02-15	20.17	20.2400	19.6100	20.17	+0.649%	986,056	+11.601%
2018-02-14	19.28	20.1300	19.2700	20.04	+2.769%	982,246	+12.325%
2018-02-13	19.41	19.6100	19.2600	19.50	+0.464%	608,878	+15.436%
2018-02-12	19.55	19.5500	18.7900	19.41	-0.614%	1,330,723	+15.971%
2018-02-09	19.01	19.7800	18.6100	19.53	+3.938%	2,134,413	+15.259%
2018-02-08	19.81	19.9700	18.7800	18.79	-4.861%	1,637,556	+19.798%
2018-02-07	19.31	19.9700	19.1500	19.75	+2.385%	1,052,957	+13.975%
2018-02-06	18.42	19.6000	18.0100	19.29	+2.661%	1,978,174	+16.693%
2018-02-05	19.33	19.8700	18.7000	18.79	-4.133%	2,093,438	+19.798%
2018-02-02	20.30	20.3100	19.5200	19.60	-3.827%	2,312,303	+14.847%
2018-02-01	19.83	20.4200	19.6400	20.38	+1.747%	2,538,894	+10.451%
2018-01-31	20.30	20.3000	19.7700	20.03	-0.546%	1,397,858	+12.381%
2018-01-30	20.74	20.8100	20.1300	20.14	-3.405%	1,471,377	+11.768%
2018-01-29	20.99	21.0800	20.6000	20.85	-0.714%	1,264,303	+7.962%
2018-01-26	21.64	21.6400	20.7225	21.00	-2.688%	1,457,118	+7.190%
2018-01-25	21.97	21.9700	21.2400	21.58	-1.281%	1,699,474	+4.310%
2018-01-24	21.74	22.1200	21.5500	21.86	0.000%	1,406,486	+2.973%
2018-01-23	22.00	22.0200	21.3900	21.86	-0.636%	1,114,325	+2.973%
2018-01-22	21.89	22.0500	21.5000	22.00	+1.103%	1,885,798	+2.318%
2018-01-19	21.13	21.8200	20.7300	21.76	+3.079%	4,348,777	+3.447%
2018-01-18	21.09	21.2800	20.8500	21.11	+0.190%	1,167,278	+6.632%
2018-01-17	20.75	21.1800	20.6200	21.07	+2.133%	919,802	+6.834%
2018-01-16	21.29	21.3000	20.5000	20.63	-2.459%	1,146,087	+9.113%
2018-01-12	21.12	21.6600	21.0400	21.15	+0.380%	1,305,086	+6.430%
2018-01-11	20.52	21.2100	20.3700	21.07	+3.133%	1,160,543	+6.834%
2018-01-10	20.18	20.6400	19.9800	20.43	+1.390%	1,219,602	+10.181%
2018-01-09	20.46	20.6000	20.0900	20.15	-1.563%	1,438,739	+11.712%
2018-01-08	21.19	21.4600	20.3100	20.47	-2.291%	2,042,990	+9.966%
2018-01-05	20.98	21.1700	20.6000	20.95	-0.992%	1,460,877	+7.446%
2018-01-04	21.13	21.3000	20.4800	21.16	+0.095%	1,368,098	+6.380%
2018-01-03	21.84	21.8400	20.9300	21.14	-3.028%	1,109,251	+6.481%
2018-01-02	21.61	21.9100	21.5100	21.80	+1.822%	1,220,116	+3.257%
2017-12-29	21.49	21.7900	21.4000	21.41	+0.094%	704,303	+5.138%
2017-12-28	21.50	21.8299	21.3100	21.39	-0.512%	987,066	+5.236%
2017-12-27	21.78	21.8300	21.3800	21.50	-1.647%	1,292,398	+4.698%
2017-12-26	21.66	22.3700	21.6600	21.86	+1.251%	1,064,453	+2.973%
2017-12-22	21.56	21.6300	21.3000	21.59	-0.046%	591,735	+4.261%
2017-12-21	21.60	21.6877	21.3150	21.60	+0.605%	1,174,301	+4.213%
2017-12-20	21.50	21.6100	21.2519	21.47	+0.656%	940,458	+4.844%
2017-12-19	21.70	21.7800	21.3000	21.33	+0.094%	1,491,716	+5.532%
2017-12-18	21.20	21.6700	21.1000	21.31	+2.452%	1,543,348	+5.631%
2017-12-15	20.51	21.1850	20.5100	20.80	+2.161%	2,746,777	+8.221%
2017-12-14	21.25	21.3850	20.0300	20.36	-4.233%	1,603,474	+10.560%
2017-12-13	21.11	21.5200	21.0600	21.26	+0.950%	1,578,214	+5.880%
2017-12-12	22.16	22.2600	20.9700	21.06	-4.706%	1,817,464	+6.885%
2017-12-11	22.18	22.4000	21.9650	22.10	-0.450%	2,394,742	+1.855%
2017-12-08	21.63	22.2400	21.4700	22.20	+3.064%	1,298,616	+1.396%
2017-12-07	21.71	22.0000	21.3700	21.54	+0.233%	2,234,921	+4.503%
2017-12-06	21.52	21.8900	21.4000	21.49	+1.752%	1,888,295	+4.746%
2017-12-05	21.57	21.6799	20.8900	21.12	-1.676%	1,294,243	+6.581%
2017-12-04	21.05	22.1800	20.9500	21.48	+3.818%	2,443,562	+4.795%
2017-12-01	20.93	21.2900	20.0900	20.69	-3.000%	2,782,064	+8.797%
2017-11-30	21.51	22.2800	21.3100	21.33	-0.837%	2,534,721	+5.532%
2017-11-29	20.74	21.6900	20.6500	21.51	+3.863%	2,423,858	+4.649%
2017-11-28	20.22	20.7800	19.7200	20.71	+2.728%	2,765,024	+8.691%
2017-11-27	20.62	21.0850	19.9100	20.16	-2.088%	2,224,687	+11.657%
2017-11-24	20.49	20.8601	20.2900	20.59	+1.279%	1,759,260	+9.325%
2017-11-22	19.35	20.3750	19.2600	20.33	+3.990%	2,900,322	+10.723%
2017-11-21	19.21	20.4300	19.2000	19.55	-13.227%	6,574,158	+15.141%
2017-11-20	22.18	22.7200	21.9200	22.53	+1.716%	4,517,119	-0.089%
2017-11-17	21.00	22.2200	21.0000	22.15	+9.653%	5,638,813	+1.625%
2017-11-16	20.70	20.7400	19.6500	20.20	+2.904%	1,694,172	+11.436%
2017-11-15	19.25	19.8500	19.0400	19.63	+1.395%	1,598,326	+14.671%
2017-11-14	19.34	19.5600	19.0750	19.36	-1.325%	1,343,380	+16.271%
2017-11-13	19.72	19.9300	19.4000	19.62	-0.457%	1,629,560	+14.730%
2017-11-10	19.36	20.3700	19.3600	19.71	+1.598%	2,113,271	+14.206%
2017-11-09	18.78	19.6750	18.7800	19.40	+2.863%	1,661,451	+16.031%
2017-11-08	18.44	18.8950	18.2600	18.86	+1.398%	1,120,672	+19.353%
2017-11-07	18.80	18.9800	18.3700	18.60	-0.747%	1,138,551	+21.022%
2017-11-06	19.00	19.1700	18.6850	18.74	-0.794%	1,254,435	+20.117%
2017-11-03	18.85	18.9800	18.3900	18.89	+0.106%	1,790,459	+19.164%
2017-11-02	17.90	18.9650	17.8900	18.87	+1.452%	3,939,985	+19.290%
2017-11-01	18.61	18.8500	17.7501	18.60	-2.872%	5,017,061	+21.022%
2017-10-31	19.89	20.2300	19.1150	19.15	-5.010%	3,113,144	+17.546%
2017-10-30	20.95	20.9500	19.9300	20.16	-4.228%	1,471,550	+11.657%
2017-10-27	21.14	21.2600	20.7700	21.05	-1.127%	1,603,689	+6.936%
2017-10-26	20.96	21.4250	20.9000	21.29	+1.526%	2,183,147	+5.730%
2017-10-25	21.05	21.0700	20.6600	20.97	+0.095%	2,002,431	+7.344%
2017-10-24	20.74	21.1300	20.7200	20.95	+1.208%	1,692,568	+7.446%
2017-10-23	20.57	20.9700	20.4500	20.70	+1.471%	2,938,048	+8.744%
2017-10-20	20.00	20.9800	19.9200	20.40	+3.448%	2,868,563	+10.343%
2017-10-19	19.50	19.8200	19.3400	19.72	+0.561%	1,266,500	+14.148%
2017-10-18	19.09	19.6700	19.0900	19.61	+4.253%	2,087,843	+14.788%
2017-10-17	18.81	19.0900	18.6800	18.81	+0.213%	1,561,532	+19.670%
2017-10-16	18.75	18.8200	18.4400	18.77	-0.477%	1,772,409	+19.925%
2017-10-13	19.32	19.3600	18.8150	18.86	-1.873%	1,887,362	+19.353%
2017-10-12	19.92	19.9300	19.0700	19.22	-3.707%	2,382,609	+17.118%
2017-10-11	20.76	20.8200	19.7750	19.96	-3.807%	1,963,683	+12.776%
2017-10-10	20.59	21.0100	20.4100	20.75	+1.766%	1,299,811	+8.482%