Dark

ENLK
EnLink Midstream Partners LP
stock NYSE

Inactive

Jan 25, 2019

12.05USD-3.754%(-0.47)26,100,716

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
2019-01-25	12.5200	12.6600	11.9100	12.0500	-3.754%	26,100,716	0.000%
2019-01-24	12.5000	12.7300	12.3000	12.5200	+0.080%	1,358,362	-3.754%
2019-01-23	12.9600	13.0900	12.1900	12.5100	-6.081%	3,545,485	-3.677%
2019-01-22	13.5700	13.5700	13.2700	13.3200	-1.915%	1,745,183	-9.535%
2019-01-18	13.1000	13.6400	12.8600	13.5800	+4.061%	1,539,630	-11.267%
2019-01-17	12.8800	13.1900	12.7800	13.0500	+0.539%	1,177,151	-7.663%
2019-01-16	12.8700	13.1200	12.8500	12.9800	+0.154%	538,304	-7.165%
2019-01-15	12.2500	13.0000	12.2500	12.9600	+5.969%	2,013,585	-7.022%
2019-01-14	12.4600	12.6200	12.1800	12.2300	-3.320%	3,639,733	-1.472%
2019-01-11	13.1000	13.1000	12.5800	12.6500	-3.802%	2,060,849	-4.743%
2019-01-10	13.6400	13.7100	13.0000	13.1500	-4.710%	1,452,034	-8.365%
2019-01-09	13.8100	14.0300	13.6300	13.8000	+0.804%	2,239,528	-12.681%
2019-01-08	13.1100	13.7750	13.0200	13.6900	+5.470%	2,440,420	-11.980%
2019-01-07	12.6000	13.2000	12.5800	12.9800	+3.262%	2,011,801	-7.165%
2019-01-04	11.6800	12.6800	11.6700	12.5700	+8.831%	1,909,096	-4.137%
2019-01-03	11.1300	11.6651	11.0650	11.5500	+3.217%	1,630,244	+4.329%
2019-01-02	10.8800	11.5100	10.7500	11.1900	+1.635%	1,440,530	+7.685%
2018-12-31	11.0000	11.1000	10.6375	11.0100	+0.273%	1,414,903	+9.446%
2018-12-28	10.9300	11.0200	10.6700	10.9800	+0.457%	1,702,521	+9.745%
2018-12-27	11.0500	11.2700	10.4350	10.9300	-2.844%	1,960,521	+10.247%
2018-12-26	10.7600	11.2700	10.3091	11.2500	+4.651%	1,898,478	+7.111%
2018-12-24	11.0600	11.0950	10.5650	10.7500	-4.189%	965,458	+12.093%
2018-12-21	11.4900	11.6300	11.0400	11.2200	-2.435%	3,134,688	+7.398%
2018-12-20	11.7000	11.8800	11.2000	11.5000	-2.542%	1,602,973	+4.783%
2018-12-19	12.3200	12.7400	11.6110	11.8000	-3.673%	5,157,093	+2.119%
2018-12-18	12.5600	12.6100	12.1100	12.2500	-3.085%	2,659,851	-1.633%
2018-12-17	13.0900	13.2510	12.4450	12.6400	-4.242%	1,111,830	-4.668%
2018-12-14	13.1800	13.4300	13.0450	13.2000	-0.528%	2,953,499	-8.712%
2018-12-13	13.2200	13.4200	13.2100	13.2700	-0.375%	1,372,954	-9.194%
2018-12-12	12.9500	13.3500	12.8100	13.3200	+3.900%	2,045,678	-9.535%
2018-12-11	13.1300	13.1300	12.7300	12.8200	-1.157%	1,307,064	-6.006%
2018-12-10	13.2600	13.2700	12.8900	12.9700	-2.774%	948,588	-7.093%
2018-12-07	13.4900	13.7500	13.2800	13.3400	-0.075%	998,803	-9.670%
2018-12-06	13.4500	13.4900	12.9600	13.3500	-2.198%	805,825	-9.738%
2018-12-04	13.7400	14.0050	13.6000	13.6500	-1.444%	1,414,690	-11.722%
2018-12-03	13.4500	14.0200	13.3500	13.8500	+4.686%	1,669,158	-12.996%
2018-11-30	13.1800	13.3400	12.9600	13.2300	-0.151%	1,560,703	-8.919%
2018-11-29	12.9500	13.2800	12.9500	13.2500	+2.080%	1,671,414	-9.057%
2018-11-28	12.9400	13.1000	12.7600	12.9800	+0.620%	946,784	-7.165%
2018-11-27	13.1800	13.2400	12.8213	12.9000	-2.642%	1,723,840	-6.589%
2018-11-26	13.3600	13.5000	13.1500	13.2500	+0.227%	1,044,518	-9.057%
2018-11-23	13.2500	13.4500	13.1300	13.2200	-2.291%	231,610	-8.850%
2018-11-21	13.3900	13.8200	13.2700	13.5300	+1.883%	1,055,949	-10.939%
2018-11-20	13.3000	13.4000	12.7800	13.2800	-1.117%	3,479,122	-9.262%
2018-11-19	13.1600	13.5900	13.1600	13.4300	+1.206%	893,054	-10.276%
2018-11-16	12.8400	13.3100	12.7200	13.2700	+1.920%	1,424,089	-9.194%
2018-11-15	13.1100	13.2300	12.9200	13.0200	-1.736%	1,212,690	-7.450%
2018-11-14	13.5000	13.5700	13.0900	13.2500	-0.376%	2,999,297	-9.057%
2018-11-13	13.4300	13.6900	13.1800	13.3000	-0.894%	1,991,824	-9.398%
2018-11-12	13.8500	13.8900	13.2700	13.4200	-2.894%	988,089	-10.209%
2018-11-09	14.1800	14.2000	13.7700	13.8200	-3.221%	1,277,638	-12.808%
2018-11-08	14.3300	14.7400	14.1600	14.2800	-0.210%	1,674,167	-15.616%
2018-11-07	14.6700	15.0800	14.0500	14.3100	-2.187%	3,327,448	-15.793%
2018-11-06	14.7000	14.9000	14.6200	14.6300	-0.408%	4,134,027	-17.635%
2018-11-05	15.1100	15.1100	14.5650	14.6900	+0.068%	3,174,652	-17.971%
2018-11-02	15.0800	15.2000	14.6800	14.6800	-1.872%	1,763,830	-17.916%
2018-11-01	15.2000	15.4200	14.8200	14.9600	-1.319%	1,221,211	-19.452%
2018-10-31	15.0200	15.3500	15.0200	15.1600	+1.950%	1,970,978	-20.515%
2018-10-30	15.0400	15.2600	14.6400	14.8700	-1.458%	1,670,467	-18.964%
2018-10-29	15.9900	15.9900	14.9450	15.0900	-4.795%	1,997,107	-20.146%
2018-10-26	16.5900	16.5900	15.5901	15.8500	-6.213%	744,531	-23.975%
2018-10-25	16.9600	17.1000	16.8000	16.9000	+0.835%	1,053,497	-28.698%
2018-10-24	17.3800	17.4400	16.7600	16.7600	-3.512%	984,272	-28.103%
2018-10-23	17.9000	17.9200	17.2000	17.3700	-4.033%	1,852,646	-30.628%
2018-10-22	18.3500	18.5700	17.5300	18.1000	-0.876%	1,453,691	-33.425%
2018-10-19	18.0700	18.4700	18.0700	18.2600	+1.276%	890,576	-34.009%
2018-10-18	18.0400	18.4300	18.0000	18.0300	-1.690%	853,767	-33.167%
2018-10-17	18.4000	18.6200	18.1500	18.3400	-1.079%	890,191	-34.297%
2018-10-16	18.3500	18.7450	18.1400	18.5400	+1.868%	1,568,774	-35.005%
2018-10-15	18.3300	18.4400	18.1300	18.2000	-0.219%	375,354	-33.791%
2018-10-12	18.7000	18.9400	18.0600	18.2400	-1.671%	1,288,473	-33.936%
2018-10-11	18.6700	18.8600	18.3000	18.5500	-1.539%	902,352	-35.040%
2018-10-10	18.8800	18.9900	18.6800	18.8400	-0.580%	755,932	-36.040%
2018-10-09	18.3900	18.9900	18.3900	18.9500	+3.157%	699,100	-36.412%
2018-10-08	18.6600	18.6800	18.0500	18.3700	-1.660%	671,415	-34.404%
2018-10-05	18.8000	19.0000	18.5600	18.6800	0.000%	335,710	-35.493%
2018-10-04	18.9500	19.0031	18.6800	18.6800	-1.477%	583,678	-35.493%
2018-10-03	18.6600	18.9700	18.6000	18.9600	+1.662%	624,660	-36.445%
2018-10-02	18.9000	18.9700	18.6300	18.6500	-1.479%	1,213,592	-35.389%
2018-10-01	18.7100	18.9300	18.3600	18.9300	+1.556%	1,505,303	-36.344%
2018-09-28	18.6200	18.8000	18.5200	18.6400	+0.107%	768,672	-35.354%
2018-09-27	18.5800	18.7050	18.4600	18.6200	+0.486%	727,286	-35.285%
2018-09-26	18.3000	18.7400	18.0900	18.5300	+1.534%	1,092,915	-34.970%
2018-09-25	18.2300	18.3900	17.7900	18.2500	+0.496%	745,596	-33.973%
2018-09-24	18.3400	18.4900	18.1400	18.1600	-0.602%	673,770	-33.645%
2018-09-21	18.5800	18.5800	18.2300	18.2700	-0.976%	1,450,322	-34.045%
2018-09-20	18.4400	18.5800	18.2300	18.4500	+0.655%	1,429,602	-34.688%
2018-09-19	18.3500	18.4100	18.0350	18.3300	-0.109%	779,845	-34.261%
2018-09-18	18.2700	18.3700	18.0900	18.3500	+0.824%	645,056	-34.332%
2018-09-17	18.5200	18.6200	17.9800	18.2000	-2.098%	1,240,148	-33.791%
2018-09-14	18.7800	18.7800	18.3900	18.5900	-0.588%	3,328,025	-35.180%
2018-09-13	18.8200	18.9600	18.6300	18.7000	-0.585%	2,264,851	-35.561%
2018-09-12	18.7200	19.4500	18.6100	18.8100	+0.696%	1,867,741	-35.938%
2018-09-11	18.9300	19.0051	18.6700	18.6800	-1.736%	1,413,695	-35.493%
2018-09-10	19.2800	19.3900	18.8000	19.0100	-0.835%	1,537,059	-36.612%
2018-09-07	19.1000	19.4100	18.9000	19.1700	+0.366%	1,380,971	-37.141%
2018-09-06	18.5800	19.1500	18.4300	19.1000	+2.468%	1,574,641	-36.911%
2018-09-05	18.3500	18.6500	18.0300	18.6400	+1.580%	1,191,332	-35.354%
2018-09-04	17.8000	18.3800	17.7650	18.3500	+3.090%	1,356,307	-34.332%
2018-08-31	17.7600	17.8000	17.6100	17.8000	+0.225%	1,244,755	-32.303%
2018-08-30	17.8200	17.9000	17.5700	17.7600	-0.671%	641,395	-32.151%
2018-08-29	18.2700	18.3000	17.8400	17.8800	-2.402%	1,061,975	-32.606%
2018-08-28	18.7400	18.7800	18.2000	18.3200	-2.137%	1,152,396	-34.225%
2018-08-27	18.7700	18.8790	18.4500	18.7200	-0.426%	807,420	-35.630%
2018-08-24	18.7400	18.9000	18.5500	18.8000	+1.021%	780,958	-35.904%
2018-08-23	18.3600	18.6500	18.1400	18.6100	+1.196%	455,522	-35.250%
2018-08-22	18.2700	18.4000	18.1600	18.3900	+1.044%	481,959	-34.475%
2018-08-21	18.5000	18.5300	18.1800	18.2000	-1.087%	592,779	-33.791%
2018-08-20	18.1300	18.4900	18.0800	18.4000	+1.714%	593,141	-34.511%
2018-08-17	18.1000	18.2500	17.9000	18.0900	+0.668%	518,935	-33.389%
2018-08-16	17.7000	18.0500	17.6200	17.9700	+2.510%	664,680	-32.944%
2018-08-15	17.5300	17.7000	17.3200	17.5300	-1.128%	1,056,964	-31.261%
2018-08-14	17.8000	18.0400	17.6400	17.7300	+0.567%	772,361	-32.036%
2018-08-13	17.7600	17.8600	17.4600	17.6300	-1.066%	1,158,354	-31.651%
2018-08-10	17.9900	18.3200	17.8200	17.8200	-1.055%	5,625,469	-32.379%
2018-08-09	17.9200	18.2000	17.8400	18.0100	+0.502%	2,248,121	-33.093%
2018-08-08	17.5900	18.0100	17.5900	17.9200	+0.787%	1,576,022	-32.757%
2018-08-07	17.9700	18.1100	17.5500	17.7800	+0.056%	1,008,512	-32.227%
2018-08-06	17.8200	18.0100	17.4500	17.7700	+0.966%	982,529	-32.189%
2018-08-03	18.2500	18.2500	17.4800	17.6000	-3.190%	1,088,073	-31.534%
2018-08-02	16.9500	18.2400	16.7900	18.1800	+8.732%	3,813,490	-33.718%
2018-08-01	15.8200	16.7799	15.7500	16.7200	+7.317%	1,319,864	-27.931%
2018-07-31	15.6900	15.7100	15.4800	15.5800	-0.128%	606,552	-22.657%
2018-07-30	15.5500	15.7000	15.3300	15.6000	+0.128%	738,452	-22.756%
2018-07-27	15.8600	15.9900	15.2300	15.5800	-4.182%	974,135	-22.657%
2018-07-26	16.3700	16.5900	16.0400	16.2600	-0.611%	1,533,423	-25.892%
2018-07-25	15.7500	16.3700	15.6756	16.3600	+4.137%	1,114,415	-26.345%
2018-07-24	15.4900	15.9050	15.4900	15.7100	+0.964%	1,023,577	-23.297%
2018-07-23	15.6000	15.7200	15.3700	15.5600	+0.258%	678,454	-22.558%
2018-07-20	16.2500	16.2850	15.5200	15.5200	-4.492%	1,057,135	-22.358%
2018-07-19	15.8100	16.3500	15.7200	16.2500	+5.110%	1,591,295	-25.846%
2018-07-18	14.9300	15.5100	14.8000	15.4600	+3.550%	1,785,501	-22.057%
2018-07-17	14.9500	15.0900	14.6000	14.9300	-0.400%	1,930,680	-19.290%
2018-07-16	15.0100	15.1400	14.9100	14.9900	-0.531%	705,727	-19.613%
2018-07-13	15.2800	15.3300	15.0100	15.0700	-1.245%	771,165	-20.040%
2018-07-12	15.2800	15.3200	15.0400	15.2600	+0.066%	619,726	-21.035%
2018-07-11	15.2400	15.3700	15.1000	15.2500	-0.522%	738,451	-20.984%
2018-07-10	15.7100	15.8900	15.2400	15.3300	-2.170%	575,784	-21.396%
2018-07-09	15.8600	15.9500	15.6600	15.6700	-0.760%	546,193	-23.101%
2018-07-06	15.5600	15.8700	15.5200	15.7900	+1.283%	485,148	-23.686%
2018-07-05	15.6800	15.7800	15.5900	15.5900	-0.064%	517,504	-22.707%
2018-07-03	15.6700	15.8700	15.5500	15.6000	+0.515%	382,706	-22.756%
2018-07-02	15.4800	15.6998	15.3000	15.5200	-0.064%	497,809	-22.358%
2018-06-29	15.6000	15.6700	15.3900	15.5300	0.000%	946,869	-22.408%
2018-06-28	15.3500	15.7200	15.1700	15.5300	+0.910%	1,200,242	-22.408%
2018-06-27	15.5200	15.6750	15.1350	15.3900	-0.646%	1,519,476	-21.702%
2018-06-26	15.0500	15.5400	15.0500	15.4900	+2.924%	549,697	-22.208%
2018-06-25	15.2500	15.2700	14.9300	15.0500	-2.146%	708,928	-19.934%
2018-06-22	15.9700	16.1100	15.0810	15.3800	-1.473%	1,778,831	-21.651%
2018-06-21	15.5700	15.7100	15.4220	15.6100	+0.128%	852,852	-22.806%
2018-06-20	15.9500	16.0100	15.5700	15.5900	-1.454%	1,247,158	-22.707%
2018-06-19	16.0200	16.1300	15.8000	15.8200	-2.285%	562,710	-23.831%
2018-06-18	16.1100	16.4128	16.0900	16.1900	+0.124%	548,136	-25.571%
2018-06-15	16.6000	16.6000	16.0700	16.1700	-2.649%	1,308,764	-25.479%
2018-06-14	16.6500	16.7800	16.4700	16.6100	-0.360%	1,063,521	-27.453%
2018-06-13	16.9800	17.0900	16.5600	16.6700	-2.286%	641,136	-27.714%
2018-06-12	17.0500	17.2300	16.8600	17.0600	+0.708%	607,604	-29.367%
2018-06-11	16.8300	17.1500	16.5800	16.9400	+1.014%	1,067,506	-28.867%
2018-06-08	17.1400	17.1650	16.4800	16.7700	-2.159%	1,386,521	-28.145%
2018-06-07	17.6100	17.6900	17.0300	17.1400	-1.889%	1,728,370	-29.697%
2018-06-06	17.7000	17.8400	16.6400	17.4700	-1.688%	1,998,121	-31.025%
2018-06-05	17.7600	17.9600	17.4150	17.7700	+0.056%	1,178,829	-32.189%
2018-06-04	17.8200	18.3500	17.7100	17.7600	+0.169%	1,793,151	-32.151%
2018-06-01	17.0500	17.8600	17.0500	17.7300	+3.684%	943,813	-32.036%
2018-05-31	16.4900	17.2100	16.3500	17.1000	+3.199%	2,098,373	-29.532%
2018-05-30	16.0500	16.5800	15.9600	16.5700	+3.692%	775,436	-27.278%
2018-05-29	15.7500	16.0500	15.7150	15.9800	+0.503%	514,026	-24.593%
2018-05-25	15.8700	16.0700	15.5600	15.9000	-1.058%	608,746	-24.214%
2018-05-24	16.4300	16.4300	15.9400	16.0700	-3.018%	488,471	-25.016%
2018-05-23	16.4300	16.7400	16.3800	16.5700	+0.121%	893,065	-27.278%
2018-05-22	16.6900	16.8600	16.4000	16.5500	-0.060%	866,523	-27.190%
2018-05-21	16.5000	16.6500	16.4400	16.5600	+0.424%	387,017	-27.234%
2018-05-18	16.3500	16.5500	16.2400	16.4900	+0.121%	893,811	-26.925%
2018-05-17	16.3000	16.6600	16.2800	16.4700	+1.667%	869,975	-26.837%
2018-05-16	16.3000	16.3900	16.1800	16.2000	-0.491%	471,294	-25.617%
2018-05-15	16.4800	16.5390	16.1050	16.2800	-1.273%	849,722	-25.983%
2018-05-14	16.2500	16.7200	16.1855	16.4900	+2.295%	506,503	-26.925%
2018-05-11	16.4100	16.4500	16.1100	16.1200	-1.346%	460,478	-25.248%
2018-05-10	16.1700	16.3700	16.1500	16.3400	+1.051%	791,885	-26.255%
2018-05-09	15.9700	16.3100	15.9000	16.1700	+2.667%	1,531,167	-25.479%
2018-05-08	15.8300	15.9500	15.5500	15.7500	-0.756%	609,014	-23.492%
2018-05-07	15.5800	15.8900	15.5800	15.8700	+2.785%	849,342	-24.071%
2018-05-04	14.9800	15.4900	14.9000	15.4400	+2.865%	538,658	-21.956%
2018-05-03	14.8100	15.0800	14.7800	15.0100	+2.457%	1,208,847	-19.720%
2018-05-02	14.5000	15.2600	14.5000	14.6500	+0.549%	689,857	-17.747%
2018-05-01	14.5900	14.8200	14.4300	14.5700	-0.205%	541,105	-17.296%
2018-04-30	14.5200	14.6600	14.3600	14.6000	+0.829%	996,469	-17.466%
2018-04-27	14.1000	14.4900	13.9810	14.4800	-0.275%	1,344,684	-16.782%
2018-04-26	14.1900	14.5800	14.0501	14.5200	+2.398%	1,180,183	-17.011%
2018-04-25	13.8000	14.2100	13.7200	14.1800	+2.457%	685,091	-15.021%
2018-04-24	14.2500	14.2800	13.8294	13.8400	-3.013%	580,307	-12.934%
2018-04-23	13.8700	14.3500	13.8200	14.2700	+3.032%	603,007	-15.557%
2018-04-20	14.0400	14.1600	13.8500	13.8500	-1.142%	533,292	-12.996%
2018-04-19	14.2500	14.4800	13.9100	14.0100	-1.822%	862,373	-13.990%
2018-04-18	14.7400	14.8800	14.2400	14.2700	-2.327%	1,211,972	-15.557%
2018-04-17	14.5500	14.9600	14.3600	14.6100	+0.689%	1,582,229	-17.522%
2018-04-16	14.0400	14.6600	13.9300	14.5100	+5.527%	1,223,180	-16.954%
2018-04-13	13.7600	13.8600	13.5000	13.7500	+0.806%	768,674	-12.364%
2018-04-12	13.7100	13.9300	13.4300	13.6400	-0.511%	523,744	-11.657%
2018-04-11	13.4400	13.7800	13.4300	13.7100	+1.480%	714,514	-12.108%
2018-04-10	13.3800	13.6900	13.2250	13.5100	+2.039%	676,927	-10.807%
2018-04-09	13.1400	13.2400	12.9100	13.2400	+0.761%	975,326	-8.988%
2018-04-06	13.4000	13.4800	12.9400	13.1400	-2.954%	649,107	-8.295%
2018-04-05	13.4700	13.7200	13.3100	13.5400	+0.894%	549,568	-11.004%
2018-04-04	13.6300	13.6400	13.1200	13.4200	-0.959%	752,215	-10.209%
2018-04-03	13.6000	13.6100	13.1800	13.5500	+0.594%	607,328	-11.070%
2018-04-02	13.6700	13.8300	13.3700	13.4700	-1.391%	676,948	-10.542%
2018-03-29	13.3200	13.8350	13.2300	13.6600	+3.094%	899,251	-11.786%
2018-03-28	12.8600	13.4100	12.7500	13.2500	+1.610%	1,294,962	-9.057%
2018-03-27	13.3500	13.4900	13.0200	13.0400	-1.955%	1,022,219	-7.592%
2018-03-26	13.3000	13.4300	13.0000	13.3000	+0.605%	806,942	-9.398%
2018-03-23	13.1500	13.4200	13.1300	13.2200	+0.532%	702,547	-8.850%
2018-03-22	13.4800	13.6100	13.1000	13.1500	-3.309%	801,789	-8.365%
2018-03-21	13.5100	13.7900	13.2800	13.6000	+0.815%	1,047,195	-11.397%
2018-03-20	13.9000	13.9400	13.3600	13.4900	-2.529%	738,502	-10.675%
2018-03-19	14.1300	14.2100	13.4100	13.8400	-1.844%	1,187,645	-12.934%
2018-03-16	14.2500	14.6000	14.0100	14.1000	+0.071%	1,724,057	-14.539%
2018-03-15	14.7300	14.7300	13.2968	14.0900	-4.084%	2,278,941	-14.478%
2018-03-14	15.0000	15.0000	14.5010	14.6900	-1.409%	481,906	-17.971%
2018-03-13	15.1700	15.2900	14.8800	14.9000	-1.455%	559,012	-19.128%
2018-03-12	14.9800	15.2750	14.9000	15.1200	+1.205%	934,936	-20.304%
2018-03-09	15.0100	15.1200	14.7850	14.9400	+0.403%	964,284	-19.344%
2018-03-08	14.8900	15.0200	14.7300	14.8800	+0.541%	602,332	-19.019%
2018-03-07	14.7100	14.9200	14.6300	14.8000	-0.471%	420,232	-18.581%
2018-03-06	14.9800	15.0900	14.7300	14.8700	-0.335%	534,011	-18.964%
2018-03-05	14.6900	15.1250	14.6200	14.9200	+0.811%	578,640	-19.236%
2018-03-02	14.3600	14.8000	14.2100	14.8000	+1.999%	1,003,278	-18.581%
2018-03-01	14.6100	14.7000	14.3600	14.5100	-0.616%	1,133,545	-16.954%
2018-02-28	14.9900	15.1000	14.5700	14.6000	-2.013%	1,317,257	-17.466%
2018-02-27	14.7500	15.0900	14.6700	14.9000	-1.650%	797,847	-19.128%
2018-02-26	15.4500	15.5800	14.8600	15.1500	-2.069%	676,634	-20.462%
2018-02-23	15.4700	15.5900	15.1500	15.4700	+0.324%	451,750	-22.107%
2018-02-22	16.0600	16.0600	15.3300	15.4200	-2.652%	588,462	-21.855%
2018-02-21	16.6300	16.6500	15.6800	15.8400	-3.178%	963,886	-23.927%
2018-02-20	16.3600	16.7600	16.2600	16.3600	+0.184%	618,653	-26.345%
2018-02-16	16.2800	16.5200	16.1600	16.3300	-0.548%	1,101,136	-26.209%
2018-02-15	16.5800	16.6900	16.3600	16.4200	-0.545%	494,046	-26.614%
2018-02-14	16.4000	16.7300	16.3500	16.5100	-0.121%	672,427	-27.014%
2018-02-13	16.5000	16.7200	16.3100	16.5300	-0.121%	801,189	-27.102%
2018-02-12	16.1600	16.8100	16.0300	16.5500	+3.892%	849,552	-27.190%
2018-02-09	16.4900	16.6000	15.3658	15.9300	-1.909%	1,548,229	-24.357%
2018-02-08	17.1600	17.3400	16.1300	16.2400	-5.085%	705,952	-25.800%
2018-02-07	17.1400	17.6300	16.8000	17.1100	-1.155%	580,611	-29.573%
2018-02-06	16.4300	17.4200	16.4200	17.3100	+3.036%	1,200,020	-30.387%
2018-02-05	16.5800	17.2400	16.5000	16.8000	-0.119%	920,034	-28.274%
2018-02-02	17.3700	17.6000	16.8200	16.8200	-4.594%	844,087	-28.359%
2018-02-01	17.3700	17.7400	17.2800	17.6300	+0.858%	888,086	-31.651%
2018-01-31	17.1100	17.4900	17.1100	17.4800	+2.222%	713,730	-31.064%
2018-01-30	16.9700	17.2200	16.5600	17.1000	-2.174%	795,000	-29.532%
2018-01-29	18.2200	18.3200	17.4800	17.4800	-4.585%	732,352	-31.064%
2018-01-26	18.4500	18.4500	18.2300	18.3200	-0.055%	439,171	-34.225%
2018-01-25	18.3700	18.4900	18.0500	18.3300	+0.659%	673,307	-34.261%
2018-01-24	18.4400	18.5800	18.1900	18.2100	-1.140%	688,423	-33.828%
2018-01-23	18.1300	18.4200	17.7200	18.4200	+1.881%	565,221	-34.582%
2018-01-22	17.4900	18.2000	17.4900	18.0800	+3.610%	881,959	-33.352%
2018-01-19	17.0400	17.5050	16.9200	17.4500	+2.166%	552,816	-30.946%
2018-01-18	17.2100	17.3100	17.0100	17.0800	-0.640%	469,098	-29.450%
2018-01-17	17.4700	17.5500	17.0500	17.1900	-1.377%	1,418,202	-29.901%
2018-01-16	17.7000	17.9200	17.2900	17.4300	-1.470%	1,691,147	-30.866%
2018-01-12	17.8000	17.9200	17.4300	17.6900	-0.394%	735,654	-31.882%
2018-01-11	17.2900	17.9600	17.1500	17.7600	+3.316%	1,249,286	-32.151%
2018-01-10	17.1300	17.3100	17.0100	17.1900	+0.058%	460,329	-29.901%
2018-01-09	17.2100	17.3100	17.0700	17.1800	-0.116%	422,856	-29.860%
2018-01-08	16.8500	17.2700	16.8500	17.2000	+1.896%	605,781	-29.942%
2018-01-05	16.9700	16.9900	16.6800	16.8800	-0.881%	507,539	-28.614%
2018-01-04	16.8000	17.0900	16.7700	17.0300	+1.188%	535,314	-29.243%
2018-01-03	16.2500	16.9300	16.1250	16.8300	+3.569%	867,391	-28.402%
2018-01-02	15.4100	16.3100	15.3300	16.2500	+5.725%	550,061	-25.846%
2017-12-29	15.5800	15.7500	15.3149	15.3700	-1.601%	989,654	-21.601%
2017-12-28	15.8400	15.9500	15.4764	15.6200	-1.327%	893,557	-22.855%
2017-12-27	16.0800	16.1700	15.7159	15.8300	-1.616%	395,846	-23.879%
2017-12-26	15.9800	16.1200	15.9100	16.0900	+1.259%	396,200	-25.109%
2017-12-22	15.7600	16.0650	15.5400	15.8900	+1.210%	597,874	-24.166%
2017-12-21	15.5200	16.0400	15.3698	15.7000	+0.770%	636,460	-23.248%
2017-12-20	15.5300	15.6300	15.1800	15.5800	+1.103%	969,996	-22.657%
2017-12-19	15.5400	15.5900	15.2300	15.4100	-0.964%	435,893	-21.804%
2017-12-18	15.6100	15.8700	15.4800	15.5600	+0.452%	1,460,280	-22.558%
2017-12-15	16.0200	16.0200	15.4200	15.4900	-2.945%	1,221,140	-22.208%
2017-12-14	15.8700	16.1800	15.8700	15.9600	+0.885%	616,665	-24.499%
2017-12-13	15.7100	16.0900	15.4600	15.8200	+0.893%	785,260	-23.831%
2017-12-12	15.5600	15.9900	15.4900	15.6800	+1.096%	678,729	-23.151%
2017-12-11	15.3000	15.6400	15.2300	15.5100	+1.373%	541,251	-22.308%
2017-12-08	15.5900	15.7100	15.2100	15.3000	-1.035%	708,968	-21.242%
2017-12-07	14.8500	15.5100	14.7800	15.4600	+3.411%	612,110	-22.057%
2017-12-06	15.2700	15.4900	14.6600	14.9500	-3.236%	730,956	-19.398%
2017-12-05	15.4600	15.6500	15.4000	15.4500	-0.323%	360,493	-22.006%
2017-12-04	15.7500	15.8900	15.3600	15.5000	-1.650%	443,364	-22.258%
2017-12-01	16.0500	16.2200	15.6800	15.7600	-1.438%	1,031,696	-23.541%
2017-11-30	15.2000	15.9900	15.0700	15.9900	+5.824%	1,028,425	-24.640%
2017-11-29	15.1500	15.1500	14.7300	15.1100	-0.132%	769,099	-20.251%
2017-11-28	15.0100	15.2700	15.0100	15.1300	+0.799%	608,151	-20.357%
2017-11-27	15.0900	15.1800	14.8200	15.0100	-0.464%	449,251	-19.720%
2017-11-24	15.3700	15.4400	15.0500	15.0800	-1.050%	165,641	-20.093%
2017-11-22	15.1300	15.4000	15.0000	15.2400	+1.804%	322,521	-20.932%
2017-11-21	15.1000	15.2200	14.9300	14.9700	-0.133%	1,125,404	-19.506%
2017-11-20	14.7400	15.0000	14.4450	14.9900	+1.284%	635,707	-19.613%
2017-11-17	15.0300	15.2000	14.7350	14.8000	-0.871%	746,162	-18.581%
2017-11-16	14.8900	15.0600	14.8300	14.9300	+0.539%	416,752	-19.290%
2017-11-15	14.4900	14.9800	14.4800	14.8500	+1.712%	525,694	-18.855%
2017-11-14	15.0700	15.0700	14.5800	14.6000	-3.375%	689,451	-17.466%
2017-11-13	15.6200	15.7300	15.1100	15.1100	-3.203%	725,340	-20.251%
2017-11-10	15.9100	16.0675	15.6100	15.6100	-1.700%	490,989	-22.806%
2017-11-09	15.8600	16.3300	15.8445	15.8800	-0.126%	617,612	-24.118%
2017-11-08	16.0800	16.3100	15.9000	15.9000	-1.304%	542,991	-24.214%
2017-11-07	15.6900	16.1950	15.6100	16.1100	+2.481%	609,697	-25.202%
2017-11-06	15.2000	15.7200	15.1900	15.7200	+2.544%	696,096	-23.346%
2017-11-03	15.2000	15.3500	14.8850	15.3300	+0.591%	505,326	-21.396%
2017-11-02	15.7700	15.8000	14.8300	15.2400	-3.483%	1,377,869	-20.932%
2017-11-01	15.3800	15.8200	15.3200	15.7900	+3.135%	1,093,842	-23.686%
2017-10-31	15.4600	15.5336	15.1700	15.3100	-3.407%	691,590	-21.293%
2017-10-30	15.8900	16.2400	15.7400	15.8500	-0.126%	1,016,320	-23.975%
2017-10-27	15.2500	15.9000	15.2250	15.8700	+4.408%	735,776	-24.071%
2017-10-26	15.1400	15.4800	14.9700	15.2000	+0.132%	1,195,684	-20.724%
2017-10-25	15.7500	15.8900	15.0100	15.1800	-4.167%	1,322,521	-20.619%
2017-10-24	16.0600	16.1700	15.7500	15.8400	-0.252%	853,435	-23.927%
2017-10-23	16.0300	16.1200	15.8300	15.8800	-1.244%	1,058,916	-24.118%
2017-10-20	16.1600	16.1600	15.9710	16.0800	0.000%	816,722	-25.062%
2017-10-19	15.5900	16.1400	15.5800	16.0800	+1.837%	1,117,347	-25.062%
2017-10-18	16.2400	16.2500	15.7000	15.7900	-2.410%	489,912	-23.686%
2017-10-17	16.2800	16.4200	16.0000	16.1800	-1.161%	335,677	-25.525%
2017-10-16	16.6600	16.7600	16.3300	16.3700	-1.563%	288,397	-26.390%
2017-10-13	16.9000	16.9300	16.5900	16.6300	-0.894%	236,917	-27.541%
2017-10-12	16.7500	16.9775	16.6250	16.7800	-0.651%	343,128	-28.188%
2017-10-11	16.6100	17.0200	16.6100	16.8900	+1.563%	756,463	-28.656%
2017-10-10	16.5300	16.7400	16.5100	16.6300	+1.094%	488,944	-27.541%
2017-10-09	16.5900	16.6000	16.4350	16.4500	-0.484%	244,916	-26.748%
2017-10-06	16.6200	16.6398	16.3900	16.5300	-1.136%	218,464	-27.102%
2017-10-05	16.6000	16.7700	16.5700	16.7200	+0.662%	667,877	-27.931%
2017-10-04	16.6100	16.7700	16.5100	16.6100	-0.180%	521,304	-27.453%
2017-10-03	16.6500	16.6800	16.5000	16.6400	+0.060%	601,513	-27.584%
2017-10-02	16.5200	16.6600	16.3700	16.6300	-0.776%	773,722	-27.541%
2017-09-29	16.5400	16.9000	16.4700	16.7600	+2.009%	1,678,835	-28.103%
2017-09-28	16.3200	16.5300	16.1400	16.4300	+0.612%	815,617	-26.659%
2017-09-27	16.3700	16.4750	16.1600	16.3300	-0.305%	409,742	-26.209%
2017-09-26	16.4800	16.5300	16.3400	16.3800	-0.847%	231,864	-26.435%
2017-09-25	16.2700	16.5850	16.2700	16.5200	+2.101%	1,087,830	-27.058%
2017-09-22	16.1900	16.2600	15.8200	16.1800	-0.247%	419,896	-25.525%
2017-09-21	16.3300	16.5200	15.9500	16.2200	-1.158%	402,883	-25.709%
2017-09-20	16.3100	16.5800	16.3100	16.4100	+0.923%	376,718	-26.569%
2017-09-19	16.1700	16.4200	16.1100	16.2600	+0.681%	478,323	-25.892%
2017-09-18	16.3000	16.3800	16.1100	16.1500	-0.859%	398,630	-25.387%
2017-09-15	16.4400	16.5000	16.2400	16.2900	-1.033%	725,108	-26.028%
2017-09-14	16.5600	16.6600	16.3900	16.4600	-0.182%	978,074	-26.792%
2017-09-13	16.3300	16.5400	16.3100	16.4900	+1.352%	557,962	-26.925%
2017-09-12	16.2400	16.4000	16.2400	16.2700	+0.123%	559,162	-25.937%
2017-09-11	16.0000	16.4200	16.0000	16.2500	+1.372%	688,675	-25.846%
2017-09-08	16.2900	16.3200	15.8700	16.0300	-1.717%	365,478	-24.828%
2017-09-07	16.1500	16.3800	16.0100	16.3100	+0.741%	563,594	-26.119%
2017-09-06	16.3300	16.3900	16.0739	16.1900	-0.308%	514,639	-25.571%
2017-09-05	16.4900	16.5400	16.1600	16.2400	-0.612%	842,870	-25.800%
2017-09-01	16.1000	16.4400	16.0100	16.3400	+0.678%	779,555	-26.255%
2017-08-31	15.7800	16.3000	15.7700	16.2300	+3.113%	950,746	-25.755%
2017-08-30	15.2900	15.7900	15.2100	15.7400	+2.274%	597,973	-23.443%
2017-08-29	14.9500	15.4100	14.7200	15.3900	+2.123%	556,190	-21.702%
2017-08-28	15.2800	15.2800	14.9450	15.0700	-1.051%	387,824	-20.040%
2017-08-25	15.2200	15.2700	15.0200	15.2300	+0.329%	424,022	-20.880%
2017-08-24	15.0000	15.2000	14.8400	15.1800	+0.797%	610,651	-20.619%
2017-08-23	14.7500	15.1700	14.6900	15.0600	+1.346%	476,230	-19.987%
2017-08-22	14.7300	15.0000	14.6900	14.8600	+1.157%	393,866	-18.910%
2017-08-21	14.9900	14.9998	14.4302	14.6900	-2.067%	491,508	-17.971%
2017-08-18	15.0600	15.0900	14.8900	15.0000	-0.662%	489,576	-19.667%
2017-08-17	14.9100	15.1700	14.8750	15.1000	+0.936%	321,917	-20.199%
2017-08-16	15.0700	15.0700	14.7400	14.9600	-0.134%	505,285	-19.452%
2017-08-15	15.1700	15.2400	14.7200	14.9800	-1.770%	645,316	-19.559%
2017-08-14	15.5800	15.8100	15.2200	15.2500	-1.486%	377,089	-20.984%
2017-08-11	15.2700	15.6400	15.1500	15.4800	+0.065%	912,687	-22.158%
2017-08-10	15.7500	15.9600	15.2600	15.4700	-1.778%	732,975	-22.107%
2017-08-09	15.8600	16.0100	15.5300	15.7500	-0.380%	727,509	-23.492%
2017-08-08	16.0000	16.0700	15.6900	15.8100	-1.679%	622,227	-23.782%
2017-08-07	16.2100	16.3000	16.0100	16.0800	-1.289%	478,782	-25.062%