Dark

GDI
GDI Integrated Facility Services Inc
stock NYSE

Inactive

May 22, 2025

14.68USD-55.230%(-18.11)1,700

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
2025-05-22	14.6800	14.6800	14.6800	14.6800	-55.230%	1,700	0.000%
2020-02-28	32.9200	33.5900	31.0500	32.7900	-2.440%	9,157,729	-55.230%
2020-02-27	34.6000	35.6100	33.5900	33.6100	-5.986%	3,277,058	-56.323%
2020-02-26	36.0700	36.2950	35.4500	35.7500	+0.056%	2,796,645	-58.937%
2020-02-25	36.8300	36.8900	35.4000	35.7300	-2.270%	3,198,332	-58.914%
2020-02-24	37.2800	37.4200	36.5600	36.5600	-5.310%	2,050,626	-59.847%
2020-02-21	38.3800	38.9600	38.2800	38.6100	-0.103%	2,876,815	-61.979%
2020-02-20	37.4500	38.6900	37.3700	38.6500	+2.629%	1,840,590	-62.018%
2020-02-19	37.7000	38.2100	37.2100	37.6600	+0.293%	1,955,871	-61.020%
2020-02-18	36.4700	37.9200	36.1500	37.5500	+1.955%	3,636,082	-60.905%
2020-02-14	37.6500	37.7100	36.7400	36.8300	-1.917%	2,228,139	-60.141%
2020-02-13	38.2800	38.5700	37.4600	37.5500	-2.417%	1,068,247	-60.905%
2020-02-12	38.0000	38.8800	37.9600	38.4800	+1.961%	1,773,443	-61.850%
2020-02-11	37.8000	38.2100	37.5400	37.7400	+0.479%	1,274,994	-61.102%
2020-02-10	36.9600	37.5800	36.8600	37.5600	+1.267%	1,767,943	-60.916%
2020-02-07	37.2100	37.6200	36.6300	37.0900	+0.189%	2,844,745	-60.421%
2020-02-06	36.7900	37.0800	36.3000	37.0200	+0.735%	1,155,015	-60.346%
2020-02-05	37.0800	37.0800	36.4700	36.7500	+0.520%	846,191	-60.054%
2020-02-04	36.5100	37.2200	36.3050	36.5600	+2.209%	1,089,937	-59.847%
2020-02-03	35.5700	36.4300	35.3900	35.7700	+1.303%	587,656	-58.960%
2020-01-31	35.8900	36.0900	35.0950	35.3100	-2.486%	944,094	-58.425%
2020-01-30	35.8000	36.5300	35.6000	36.2100	+0.305%	744,050	-59.459%
2020-01-29	35.7500	36.3400	35.4700	36.1000	+1.461%	913,071	-59.335%
2020-01-28	34.7000	35.7700	34.6000	35.5800	+3.071%	1,324,117	-58.741%
2020-01-27	34.0600	35.3400	33.9300	34.5200	-0.404%	1,412,140	-57.474%
2020-01-24	34.9000	34.9000	34.2700	34.6600	-0.602%	776,163	-57.646%
2020-01-23	34.1700	35.0600	33.9300	34.8700	+1.072%	890,973	-57.901%
2020-01-22	34.7900	34.9800	34.4700	34.5000	-0.174%	448,091	-57.449%
2020-01-21	35.1000	35.4600	34.5500	34.5600	-2.593%	1,100,477	-57.523%
2020-01-17	35.2000	35.7250	34.9700	35.4800	+1.054%	581,591	-58.625%
2020-01-16	34.7400	35.2600	34.7400	35.1100	+1.768%	770,000	-58.189%
2020-01-15	34.8600	35.1400	34.2650	34.5000	-1.231%	2,571,273	-57.449%
2020-01-14	35.3500	35.5250	34.7775	34.9300	-1.439%	916,761	-57.973%
2020-01-13	35.2900	35.5500	35.1300	35.4400	+0.854%	511,204	-58.578%
2020-01-10	35.7300	35.8800	34.8700	35.1400	-1.844%	989,971	-58.224%
2020-01-09	35.9700	36.0600	35.5950	35.8000	+0.140%	654,220	-58.994%
2020-01-08	36.0700	36.5300	35.6800	35.7500	-0.722%	1,137,544	-58.937%
2020-01-07	36.1700	36.4000	35.9050	36.0100	-0.744%	844,753	-59.234%
2020-01-06	36.5000	36.6000	36.1100	36.2800	-1.198%	813,557	-59.537%
2020-01-03	36.5100	36.8400	36.2900	36.7200	-0.434%	706,667	-60.022%
2020-01-02	36.8800	37.0300	36.4100	36.8800	+0.545%	923,204	-60.195%
2019-12-31	36.4600	36.9600	36.2600	36.6800	+0.521%	1,039,343	-59.978%
2019-12-30	36.9700	36.9900	36.4100	36.4900	-1.245%	1,061,564	-59.770%
2019-12-27	37.0000	37.1300	36.9200	36.9500	0.000%	717,133	-60.271%
2019-12-26	36.8800	37.1600	36.7100	36.9500	+0.462%	497,514	-60.271%
2019-12-24	37.0000	37.2400	36.7100	36.7800	-0.271%	268,533	-60.087%
2019-12-23	36.7300	37.0500	36.3500	36.8800	+0.655%	754,725	-60.195%
2019-12-20	36.5500	37.0400	36.3400	36.6400	+0.411%	1,987,064	-59.934%
2019-12-19	36.4900	36.8400	36.2100	36.4900	+0.913%	826,207	-59.770%
2019-12-18	36.2100	36.6600	35.8300	36.1600	+0.222%	1,764,562	-59.403%
2019-12-17	36.2200	36.3700	35.7300	36.0800	-0.276%	1,789,907	-59.313%
2019-12-16	35.8300	36.1900	35.5100	36.1800	+1.801%	1,346,907	-59.425%
2019-12-13	34.9300	35.8900	34.9300	35.5400	+1.485%	2,097,774	-58.694%
2019-12-12	34.2400	35.0700	34.1800	35.0200	+2.129%	1,261,021	-58.081%
2019-12-11	33.8500	34.4200	33.7500	34.2900	+2.542%	706,410	-57.189%
2019-12-10	33.0500	33.7700	33.0500	33.4400	-1.211%	1,138,173	-56.100%
2019-12-09	33.9800	34.0900	33.7900	33.8500	-0.704%	641,968	-56.632%
2019-12-06	33.7800	34.1300	33.7600	34.0900	+1.700%	535,851	-56.938%
2019-12-05	33.5100	33.8500	33.3300	33.5200	+0.419%	680,265	-56.205%
2019-12-04	33.4400	33.8600	33.3100	33.3800	+0.331%	893,303	-56.022%
2019-12-03	33.0900	33.4000	32.8800	33.2700	-0.805%	645,599	-55.876%
2019-12-02	34.0100	34.2500	33.5400	33.5400	-0.974%	980,340	-56.231%
2019-11-29	34.0800	34.3000	33.8500	33.8700	-0.733%	383,683	-56.658%
2019-11-27	33.9600	34.2300	33.5800	34.1200	+0.530%	825,531	-56.975%
2019-11-26	33.9200	34.0000	33.3600	33.9400	-0.029%	967,351	-56.747%
2019-11-25	33.6700	34.1400	33.3900	33.9500	+0.862%	1,084,924	-56.760%
2019-11-22	33.3100	33.7100	33.1500	33.6600	+1.386%	618,812	-56.387%
2019-11-21	33.5900	33.5900	33.0600	33.2000	-1.132%	983,266	-55.783%
2019-11-20	33.5600	34.0800	33.3400	33.5800	-0.238%	772,695	-56.284%
2019-11-19	33.8500	34.2100	33.5200	33.6600	-0.237%	2,366,716	-56.387%
2019-11-18	33.6500	33.7900	33.1900	33.7400	+0.267%	846,407	-56.491%
2019-11-15	33.2100	33.7700	33.1500	33.6500	+1.970%	843,236	-56.374%
2019-11-14	33.2800	33.3900	32.8800	33.0000	-1.138%	881,681	-55.515%
2019-11-13	33.2600	33.4800	32.8600	33.3800	-0.743%	672,659	-56.022%
2019-11-12	33.7800	34.0100	33.5800	33.6300	-0.562%	857,396	-56.348%
2019-11-11	33.3900	33.8800	33.2700	33.8200	+0.267%	847,820	-56.594%
2019-11-08	33.2100	33.7550	32.8200	33.7300	+1.474%	898,889	-56.478%
2019-11-07	33.0700	33.6700	33.0300	33.2400	+1.558%	1,033,643	-55.836%
2019-11-06	32.4800	32.9700	32.3300	32.7300	+0.276%	697,581	-55.148%
2019-11-05	33.5400	33.8000	32.6000	32.6400	-2.392%	1,464,183	-55.025%
2019-11-04	33.2000	33.6650	33.0600	33.4400	+1.796%	2,401,406	-56.100%
2019-11-01	32.1200	32.8500	31.8800	32.8500	+3.205%	1,341,946	-55.312%
2019-10-31	31.1400	31.8550	31.0900	31.8300	-0.872%	1,727,850	-53.880%
2019-10-30	32.8100	32.9500	31.3100	32.1100	-2.756%	2,769,273	-54.282%
2019-10-29	31.8800	33.3100	30.8500	33.0200	+2.166%	4,283,318	-55.542%
2019-10-28	33.0000	33.2900	32.3200	32.3200	-1.433%	2,543,414	-54.579%
2019-10-25	32.3100	32.9400	32.1000	32.7900	+1.643%	3,745,183	-55.230%
2019-10-24	32.5600	32.7900	31.9400	32.2600	-0.921%	1,531,475	-54.495%
2019-10-23	31.8800	32.7300	31.1650	32.5600	+1.814%	3,307,626	-54.914%
2019-10-22	31.2500	32.4400	30.6400	31.9800	+2.797%	4,145,191	-54.096%
2019-10-21	31.0000	31.7300	30.9000	31.1100	+0.843%	2,478,882	-52.813%
2019-10-18	29.6300	31.1100	29.5200	30.8500	+4.012%	2,554,176	-52.415%
2019-10-17	29.6800	29.9000	29.0700	29.6600	+0.713%	1,205,092	-50.506%
2019-10-16	29.4000	29.8600	29.2800	29.4500	+0.204%	841,685	-50.153%
2019-10-15	29.0800	29.7500	28.9200	29.3900	+1.101%	1,421,156	-50.051%
2019-10-14	29.2700	29.5300	28.9800	29.0700	-1.691%	835,032	-49.501%
2019-10-11	28.4400	29.9400	28.4250	29.5700	+5.119%	2,283,610	-50.355%
2019-10-10	27.3900	28.2100	27.1500	28.1300	+2.927%	1,511,443	-47.814%
2019-10-09	27.2900	27.4600	27.0300	27.3300	+1.185%	611,049	-46.286%
2019-10-08	27.1900	27.3300	26.7100	27.0100	-2.031%	2,745,191	-45.650%
2019-10-07	28.0300	28.0600	27.5700	27.5700	-2.303%	1,037,651	-46.754%
2019-10-04	27.8200	28.2400	27.6200	28.2200	+1.401%	978,064	-47.980%
2019-10-03	26.8900	28.0300	26.8900	27.8300	+2.618%	1,523,111	-47.251%
2019-10-02	26.7600	27.2300	26.4900	27.1200	+0.222%	1,867,529	-45.870%
2019-10-01	28.4300	28.5800	26.7200	27.0600	-4.348%	1,891,812	-45.750%
2019-09-30	28.7300	28.7300	28.1200	28.2900	-1.360%	1,764,338	-48.109%
2019-09-27	29.2800	29.5400	28.5800	28.6800	-1.714%	939,242	-48.815%
2019-09-26	29.1600	29.3900	28.8200	29.1800	-0.444%	1,197,484	-49.692%
2019-09-25	28.7900	29.3700	28.3600	29.3100	+1.314%	608,024	-49.915%
2019-09-24	29.2900	29.4000	28.5800	28.9300	-1.263%	988,716	-49.257%
2019-09-23	29.2700	29.5000	28.8800	29.3000	-0.678%	1,321,218	-49.898%
2019-09-20	30.0500	30.0700	29.4361	29.5000	-1.765%	1,433,364	-50.237%
2019-09-19	30.7300	30.7600	29.9900	30.0300	-2.341%	1,104,890	-51.116%
2019-09-18	30.9600	30.9700	30.4100	30.7500	-0.998%	1,020,712	-52.260%
2019-09-17	31.5600	31.7100	30.8450	31.0600	-2.480%	1,189,231	-52.737%
2019-09-16	31.2300	32.1200	31.1000	31.8500	+1.985%	2,400,590	-53.909%
2019-09-13	30.9400	31.4800	30.9400	31.2300	+1.594%	1,286,989	-52.994%
2019-09-12	29.9900	31.0000	29.6700	30.7400	+1.721%	1,440,357	-52.245%
2019-09-11	30.4000	30.4900	29.7400	30.2200	-0.494%	1,670,736	-51.423%
2019-09-10	28.8400	30.4250	28.6300	30.3700	+5.561%	1,979,559	-51.663%
2019-09-09	28.4200	29.0100	28.2350	28.7700	+2.166%	1,700,796	-48.975%
2019-09-06	28.0900	28.6200	27.5600	28.1600	-0.354%	1,350,623	-47.869%
2019-09-05	27.0600	28.5800	27.0250	28.2600	+5.566%	2,564,590	-48.054%
2019-09-04	27.6300	27.7250	26.3300	26.7700	-2.513%	3,820,066	-45.162%
2019-09-03	28.2900	28.4800	27.4400	27.4600	-4.254%	1,175,648	-46.540%
2019-08-30	28.7100	28.8600	28.4400	28.6800	+0.667%	835,271	-48.815%
2019-08-29	28.3400	28.6700	28.2000	28.4900	+1.714%	724,733	-48.473%
2019-08-28	27.7800	28.3800	27.6200	28.0100	+1.010%	1,498,177	-47.590%
2019-08-27	28.4200	28.5800	27.6500	27.7300	-1.736%	861,175	-47.061%
2019-08-26	28.5100	28.7000	27.9300	28.2200	-0.035%	1,089,287	-47.980%
2019-08-23	29.2100	29.3300	28.0900	28.2300	-4.273%	1,477,479	-47.999%
2019-08-22	29.7400	29.9000	29.4300	29.4900	-0.338%	451,857	-50.220%
2019-08-21	30.1500	30.1500	29.3800	29.5900	-0.538%	872,565	-50.389%
2019-08-20	30.1400	30.3500	29.5100	29.7500	-1.653%	690,961	-50.655%
2019-08-19	30.4500	30.6400	29.9400	30.2500	+0.901%	1,273,317	-51.471%
2019-08-16	29.5600	30.0800	29.3800	29.9800	+1.834%	1,201,279	-51.034%
2019-08-15	29.4900	29.6800	29.2200	29.4400	+0.170%	1,113,543	-50.136%
2019-08-14	29.9600	30.1900	29.2800	29.3900	-3.860%	1,727,371	-50.051%
2019-08-13	29.9800	30.9500	29.8800	30.5700	+1.259%	1,511,360	-51.979%
2019-08-12	30.1500	30.5100	30.0100	30.1900	-0.723%	877,756	-51.375%
2019-08-09	30.9500	31.0250	30.2300	30.4100	-1.745%	943,061	-51.726%
2019-08-08	31.2200	31.5800	30.7000	30.9500	+0.847%	1,339,490	-52.569%
2019-08-07	30.3600	30.8500	29.9550	30.6900	-0.647%	1,517,628	-52.167%
2019-08-06	30.5000	31.0700	30.3300	30.8900	+2.353%	1,379,017	-52.477%
2019-08-05	30.0700	30.4300	29.8000	30.1800	-2.802%	4,331,819	-51.359%
2019-08-02	30.9600	31.8400	30.7900	31.0500	-0.513%	2,715,034	-52.721%
2019-08-01	31.2500	32.8100	30.4500	31.2100	-5.338%	4,026,379	-52.964%
2019-07-31	33.0700	33.6000	32.8000	32.9700	-0.693%	2,816,338	-55.475%
2019-07-30	32.0800	33.2300	32.0000	33.2000	+2.818%	1,658,560	-55.783%
2019-07-29	33.1000	33.3600	32.2400	32.2900	-2.447%	1,293,151	-54.537%
2019-07-26	33.5100	33.7000	32.8200	33.1000	-1.194%	1,161,608	-55.650%
2019-07-25	34.0000	34.0500	33.1900	33.5000	-1.500%	907,533	-56.179%
2019-07-24	33.6600	34.1900	33.6000	34.0100	+0.473%	756,699	-56.836%
2019-07-23	33.6600	33.8900	33.3400	33.8500	+1.196%	729,499	-56.632%
2019-07-22	33.4500	33.8800	33.4000	33.4500	-0.239%	795,184	-56.114%
2019-07-19	32.9200	33.5500	32.8000	33.5300	+2.288%	1,115,480	-56.218%
2019-07-18	32.8500	33.0750	32.7000	32.7800	-0.456%	664,781	-55.217%
2019-07-17	33.3600	33.5600	32.9100	32.9300	-1.289%	1,634,555	-55.421%
2019-07-16	32.3800	33.5400	32.3800	33.3600	+2.646%	1,347,501	-55.995%
2019-07-15	33.1800	33.4200	32.4500	32.5000	-2.285%	981,768	-54.831%
2019-07-12	32.3500	33.4100	32.3000	33.2600	+3.004%	791,103	-55.863%
2019-07-11	32.9900	33.2574	31.8600	32.2900	-2.329%	3,126,240	-54.537%
2019-07-10	33.0400	33.3780	32.4300	33.0600	+0.030%	1,624,464	-55.596%
2019-07-09	33.7600	34.1100	32.9900	33.0500	-3.079%	1,794,464	-55.582%
2019-07-08	34.4500	35.0000	33.7900	34.1000	-1.131%	965,340	-56.950%
2019-07-05	34.2900	34.8050	34.1900	34.4900	-0.318%	2,283,345	-57.437%
2019-07-03	34.5600	34.9400	34.2200	34.6000	+0.319%	593,329	-57.572%
2019-07-02	34.7800	34.9700	34.0000	34.4900	-0.976%	993,166	-57.437%
2019-07-01	35.0500	35.3864	34.5200	34.8300	+0.665%	682,652	-57.852%
2019-06-28	34.0200	34.7200	33.9100	34.6000	+2.065%	1,481,725	-57.572%
2019-06-27	33.7800	34.1000	33.7350	33.9000	+0.593%	1,081,591	-56.696%
2019-06-26	33.8700	34.2400	33.4800	33.7000	-0.443%	727,423	-56.439%
2019-06-25	33.7300	34.2100	33.5300	33.8500	+0.237%	742,967	-56.632%
2019-06-24	34.1400	34.3600	33.7100	33.7700	-0.968%	750,548	-56.529%
2019-06-21	34.7900	34.7900	34.0000	34.1000	-2.264%	1,622,238	-56.950%
2019-06-20	35.0000	35.4000	34.6300	34.8900	+0.201%	1,491,298	-57.925%
2019-06-19	34.7500	34.9800	34.5300	34.8200	+0.665%	762,473	-57.840%
2019-06-18	33.8200	34.6800	33.6100	34.5900	+2.977%	1,160,098	-57.560%
2019-06-17	33.4300	33.7550	33.3000	33.5900	+0.509%	922,807	-56.297%
2019-06-14	33.5700	33.5700	32.8700	33.4200	-0.179%	789,741	-56.074%
2019-06-13	33.1400	33.5100	33.1400	33.4800	+1.179%	822,237	-56.153%
2019-06-12	33.6600	33.8300	32.9600	33.0900	-1.956%	1,105,140	-55.636%
2019-06-11	34.3400	34.5700	33.7200	33.7500	-0.852%	1,239,044	-56.504%
2019-06-10	33.7700	34.3100	33.6500	34.0400	+1.219%	822,457	-56.874%
2019-06-07	34.0000	34.0800	33.4100	33.6300	-0.503%	1,039,603	-56.348%
2019-06-06	33.4700	33.8150	33.0200	33.8000	+0.595%	1,541,459	-56.568%
2019-06-05	34.2800	34.5200	33.4900	33.6000	-1.726%	1,733,808	-56.310%
2019-06-04	34.3300	34.4900	33.9300	34.1900	+1.274%	1,209,162	-57.063%
2019-06-03	33.9600	34.7900	33.6500	33.7600	-0.618%	2,627,299	-56.517%
2019-05-31	34.1300	34.5800	33.5800	33.9700	-2.160%	1,660,009	-56.785%
2019-05-30	34.9700	35.2300	34.6350	34.7200	-0.630%	1,268,064	-57.719%
2019-05-29	35.1400	35.2400	34.7600	34.9400	-1.020%	1,451,847	-57.985%
2019-05-28	35.2800	35.5900	35.1100	35.3000	+0.085%	916,176	-58.414%
2019-05-24	35.3700	35.5600	35.1900	35.2700	+1.060%	1,278,376	-58.378%
2019-05-23	35.2900	35.3000	34.3900	34.9000	-2.159%	1,589,758	-57.937%
2019-05-22	35.6100	36.2200	35.4408	35.6700	-0.613%	1,741,602	-58.845%
2019-05-21	35.2400	36.1097	35.2000	35.8900	+2.105%	1,724,722	-59.097%
2019-05-20	34.2900	35.3400	34.1800	35.1500	+1.209%	2,102,748	-58.236%
2019-05-17	34.7300	35.7300	34.5850	34.7300	-0.941%	2,737,796	-57.731%
2019-05-16	35.1800	35.4400	34.8700	35.0600	-0.567%	1,766,352	-58.129%
2019-05-15	34.0800	35.5900	33.7250	35.2600	+2.322%	2,176,659	-58.366%
2019-05-14	33.8700	34.5800	33.8698	34.4600	+2.013%	1,693,766	-57.400%
2019-05-13	33.4600	33.8500	33.2900	33.7800	-1.545%	1,666,639	-56.542%
2019-05-10	33.1900	34.3100	33.0000	34.3100	+2.632%	1,306,388	-57.214%
2019-05-09	33.0400	33.8200	32.5500	33.4300	+0.330%	2,166,568	-56.087%
2019-05-08	33.8900	33.9900	33.1900	33.3200	-1.971%	1,437,981	-55.942%
2019-05-07	33.5100	34.1200	33.2100	33.9900	-0.323%	1,875,549	-56.811%
2019-05-06	33.5800	34.7100	32.6500	34.1000	-1.729%	2,184,218	-56.950%
2019-05-03	35.1400	35.4300	34.4800	34.7000	-0.772%	2,638,342	-57.695%
2019-05-02	33.9600	36.1600	33.9200	34.9700	+1.040%	4,847,366	-58.021%
2019-05-01	33.8700	34.9100	33.7800	34.6100	+2.548%	4,704,614	-57.585%
2019-04-30	32.4600	34.6500	32.0500	33.7500	+3.687%	7,293,657	-56.504%
2019-04-29	31.0000	33.1700	31.0000	32.5500	+16.043%	9,869,979	-54.900%
2019-04-26	27.7600	28.0700	27.4700	28.0500	+0.972%	2,633,535	-47.665%
2019-04-25	27.2200	27.9100	27.2200	27.7800	-0.144%	1,544,164	-47.156%
2019-04-24	27.9600	28.3500	27.7900	27.8200	+0.072%	1,470,235	-47.232%
2019-04-23	27.3200	27.9550	27.2900	27.8000	+1.757%	1,073,469	-47.194%
2019-04-22	27.4000	27.6300	27.0500	27.3200	+0.886%	1,219,803	-46.266%
2019-04-18	27.0000	27.2100	26.7700	27.0800	+0.707%	1,302,771	-45.790%
2019-04-17	27.6500	27.8100	26.8600	26.8900	-1.933%	1,153,135	-45.407%
2019-04-16	27.5400	27.7600	27.3600	27.4200	+0.550%	1,259,328	-46.462%
2019-04-15	27.7300	28.0100	27.2250	27.2700	-1.659%	1,444,714	-46.168%
2019-04-12	28.5000	28.5000	27.5500	27.7300	-1.806%	1,878,291	-47.061%
2019-04-11	28.0000	28.3000	27.9000	28.2400	+0.821%	937,270	-48.017%
2019-04-10	27.9600	28.1600	27.7250	28.0100	+0.611%	633,191	-47.590%
2019-04-09	28.1500	28.1500	27.7200	27.8400	-1.730%	899,195	-47.270%
2019-04-08	28.1300	28.3700	27.9400	28.3300	+0.248%	634,430	-48.182%
2019-04-05	28.2000	28.2600	28.0400	28.2600	+0.785%	805,015	-48.054%
2019-04-04	27.9600	28.1800	27.9501	28.0400	+0.179%	553,858	-47.646%
2019-04-03	27.9000	28.1500	27.8450	27.9900	+0.575%	1,215,988	-47.553%
2019-04-02	28.0000	28.1000	27.6700	27.8300	-0.465%	501,376	-47.251%
2019-04-01	28.0000	28.3700	27.7900	27.9600	+0.539%	864,070	-47.496%
2019-03-29	27.5000	27.8900	27.4700	27.8100	+2.018%	1,581,562	-47.213%
2019-03-28	27.0300	27.5100	26.9700	27.2600	+0.776%	1,026,592	-46.148%
2019-03-27	27.2600	27.5000	26.8400	27.0500	-1.025%	1,057,667	-45.730%
2019-03-26	27.3800	27.6150	27.0800	27.3300	+0.849%	859,528	-46.286%
2019-03-25	26.7700	27.2100	26.5600	27.1000	+1.271%	1,198,980	-45.830%
2019-03-22	27.8400	27.8400	26.6600	26.7600	-4.394%	1,126,915	-45.142%
2019-03-21	27.7500	28.1000	27.6800	27.9900	+0.611%	1,205,564	-47.553%
2019-03-20	27.5700	28.1600	27.3000	27.8200	+0.288%	1,631,220	-47.232%
2019-03-19	28.1000	28.3000	27.5900	27.7400	-1.631%	2,120,465	-47.080%
2019-03-18	28.0000	28.2600	27.6000	28.2000	+1.039%	1,506,137	-47.943%
2019-03-15	27.0000	28.0100	26.9400	27.9100	+3.370%	2,031,690	-47.402%
2019-03-14	27.5900	27.8800	26.8400	27.0000	-2.597%	1,734,459	-45.630%
2019-03-13	27.3000	27.8600	27.1800	27.7200	+2.439%	1,656,735	-47.042%
2019-03-12	27.1500	27.2400	26.9000	27.0600	-0.221%	1,379,612	-45.750%
2019-03-11	26.2600	27.1400	26.2600	27.1200	+3.511%	1,514,208	-45.870%
2019-03-08	25.5400	26.2550	25.5400	26.2000	+0.422%	1,119,639	-43.969%
2019-03-07	26.2500	26.3100	25.7800	26.0900	-0.836%	1,670,773	-43.733%
2019-03-06	26.8200	27.0100	26.2400	26.3100	-2.339%	973,159	-44.204%
2019-03-05	26.9900	27.1400	26.8300	26.9400	-0.148%	864,758	-45.509%
2019-03-04	27.4600	27.6200	26.8800	26.9800	-1.317%	1,085,864	-45.589%
2019-03-01	26.9600	27.5500	26.8000	27.3400	+1.825%	1,068,824	-46.306%
2019-02-28	26.6100	26.9300	26.2900	26.8500	+0.750%	1,331,475	-45.326%
2019-02-27	26.6600	26.8500	26.4300	26.6500	-0.038%	973,920	-44.916%
2019-02-26	26.9500	27.0150	26.5800	26.6600	-1.478%	1,396,768	-44.936%
2019-02-25	26.8400	27.1500	26.7300	27.0600	+1.197%	1,709,891	-45.750%
2019-02-22	27.0800	27.2900	26.6700	26.7400	-1.146%	1,350,713	-45.101%
2019-02-21	26.6500	27.1300	26.5300	27.0500	+1.807%	1,459,137	-45.730%
2019-02-20	26.6900	27.1900	26.3600	26.5700	+2.508%	2,435,860	-44.750%
2019-02-19	25.9500	26.9850	25.1000	25.9200	-0.728%	2,896,021	-43.364%
2019-02-15	25.6100	26.1591	25.5931	26.1100	+2.957%	1,428,292	-43.776%
2019-02-14	25.1800	25.6900	25.1000	25.3600	+0.237%	1,654,530	-42.114%
2019-02-13	24.8700	25.5100	24.8700	25.3000	+2.720%	2,274,710	-41.976%
2019-02-12	24.7700	25.0100	24.6000	24.6300	+0.819%	1,457,167	-40.398%
2019-02-11	24.3600	24.5800	24.2100	24.4300	+0.246%	1,284,468	-39.910%
2019-02-08	24.7400	24.7900	23.9500	24.3700	-2.207%	1,073,645	-39.762%
2019-02-07	24.8900	25.1400	24.3400	24.9200	-0.915%	1,801,693	-41.091%
2019-02-06	24.9500	25.3500	24.8800	25.1500	+0.439%	1,146,785	-41.630%
2019-02-05	24.9000	25.2200	24.8400	25.0400	+0.562%	953,423	-41.374%
2019-02-04	24.7200	25.0100	24.4600	24.9000	+0.444%	1,009,557	-41.044%
2019-02-01	24.7900	25.0600	24.3750	24.7900	+0.486%	1,231,412	-40.783%
2019-01-31	24.6800	25.0600	24.3550	24.6700	+0.162%	1,637,495	-40.495%
2019-01-30	24.8400	24.9799	24.2500	24.6300	+0.777%	1,604,340	-40.398%
2019-01-29	24.1900	24.8900	24.0800	24.4400	+1.961%	2,079,625	-39.935%
2019-01-28	23.8300	24.0550	23.5200	23.9700	-0.868%	1,828,718	-38.757%
2019-01-25	22.8900	24.2800	22.8500	24.1800	+6.755%	2,219,948	-39.289%
2019-01-24	22.4800	22.9200	22.3814	22.6500	+0.981%	745,418	-35.188%
2019-01-23	22.9000	23.1600	22.1700	22.4300	-1.536%	1,040,093	-34.552%
2019-01-22	22.6500	23.0950	22.5181	22.7800	-1.895%	2,240,709	-35.558%
2019-01-18	22.4200	23.2600	22.1400	23.2200	+4.453%	2,099,814	-36.779%
2019-01-17	21.7000	22.3350	21.6700	22.2300	+1.786%	840,278	-33.963%
2019-01-16	21.8500	22.2500	21.7900	21.8400	-0.365%	1,185,039	-32.784%
2019-01-15	22.1000	22.2900	21.7600	21.9200	-0.364%	1,721,207	-33.029%
2019-01-14	22.4900	22.5000	21.9600	22.0000	-3.126%	1,200,424	-33.273%
2019-01-11	22.2800	22.7400	22.1700	22.7100	+0.978%	679,758	-35.359%
2019-01-10	22.1000	22.5850	22.0200	22.4900	+0.492%	1,007,983	-34.727%
2019-01-09	22.1500	22.7200	21.9800	22.3800	+2.379%	1,224,056	-34.406%
2019-01-08	21.9400	22.3400	21.5700	21.8600	+1.157%	1,387,749	-32.845%
2019-01-07	21.1400	22.0400	20.8400	21.6100	+3.200%	2,296,270	-32.068%
2019-01-04	21.0000	21.2600	20.6300	20.9400	+1.749%	2,042,085	-29.895%
2019-01-03	20.8100	21.1200	20.1000	20.5800	-2.000%	1,246,258	-28.669%
2019-01-02	20.0200	21.0200	19.7000	21.0000	+2.689%	1,602,367	-30.095%
2018-12-31	20.5700	20.6466	20.0900	20.4500	+0.343%	907,441	-28.215%
2018-12-28	20.5900	20.7400	20.1350	20.3800	-0.049%	1,394,551	-27.969%
2018-12-27	19.4600	20.3900	19.4600	20.3900	+0.841%	917,452	-28.004%
2018-12-26	18.9000	20.2400	18.7012	20.2200	+6.871%	981,612	-27.399%
2018-12-24	19.5500	19.7900	18.9200	18.9200	-4.733%	687,841	-22.410%
2018-12-21	19.2600	20.1000	19.2200	19.8600	+3.438%	3,130,750	-26.083%
2018-12-20	19.6200	19.8000	18.8800	19.2000	-2.686%	1,294,909	-23.542%
2018-12-19	20.0000	20.7400	19.5200	19.7300	-4.223%	1,658,945	-25.596%
2018-12-18	20.8000	21.2450	20.5700	20.6000	+0.488%	1,623,157	-28.738%
2018-12-17	20.9700	21.1700	20.2600	20.5000	-3.393%	1,189,427	-28.390%
2018-12-14	21.0300	21.4500	20.9200	21.2200	-0.609%	1,356,235	-30.820%
2018-12-13	21.9300	22.2500	21.0300	21.3500	-2.244%	1,715,400	-31.241%
2018-12-12	22.0200	22.3998	21.6600	21.8400	+1.205%	2,509,827	-32.784%
2018-12-11	22.5000	22.6100	21.5200	21.5800	-2.264%	1,080,527	-31.974%
2018-12-10	22.0800	22.2700	21.6800	22.0800	-0.987%	2,086,321	-33.514%
2018-12-07	23.0400	23.7000	22.2000	22.3000	-2.620%	1,573,157	-34.170%
2018-12-06	22.0200	22.9000	21.4200	22.9000	-1.632%	3,272,211	-35.895%
2018-12-04	25.2600	25.3700	23.1600	23.2800	-8.238%	1,732,969	-36.942%
2018-12-03	25.4100	26.0350	25.2300	25.3700	+2.505%	1,090,247	-42.136%
2018-11-30	25.2000	25.6100	24.6800	24.7500	-2.328%	1,082,148	-40.687%
2018-11-29	25.3100	25.5100	24.4700	25.3400	0.000%	2,197,910	-42.068%
2018-11-28	24.4700	25.5100	24.4650	25.3400	+3.682%	1,316,218	-42.068%
2018-11-27	24.7600	25.0400	24.4300	24.4400	-2.083%	1,250,770	-39.935%
2018-11-26	24.4800	25.2800	24.4497	24.9600	+3.226%	1,373,213	-41.186%
2018-11-23	24.3000	24.4600	24.0900	24.1800	-2.303%	253,695	-39.289%
2018-11-21	24.6000	25.1700	24.5330	24.7500	+2.062%	953,834	-40.687%
2018-11-20	24.0000	24.6600	23.5700	24.2500	-0.777%	1,062,147	-39.464%
2018-11-19	25.2700	25.2950	24.4250	24.4400	-4.119%	1,895,925	-39.935%
2018-11-16	25.9600	26.0200	25.4300	25.4900	-1.848%	933,106	-42.409%
2018-11-15	25.0000	25.9900	24.5000	25.9700	+2.974%	1,383,332	-43.473%
2018-11-14	25.7200	25.7900	25.0000	25.2200	-1.214%	1,320,699	-41.792%
2018-11-13	26.2700	26.4900	25.4950	25.5300	-2.965%	1,296,004	-42.499%
2018-11-12	26.6100	26.8100	26.1800	26.3100	-0.904%	1,157,520	-44.204%
2018-11-09	28.0200	28.0200	26.3300	26.5500	-2.066%	3,315,016	-44.708%
2018-11-08	27.6600	28.2500	27.0000	27.1100	-2.971%	3,269,854	-45.850%
2018-11-07	27.6000	28.5600	27.4100	27.9400	+2.008%	2,013,724	-47.459%
2018-11-06	26.4900	27.5050	26.2100	27.3900	+3.281%	1,999,600	-46.404%
2018-11-05	26.0000	26.7200	25.8000	26.5200	+2.592%	4,353,160	-44.646%
2018-11-02	25.9900	26.3600	25.8000	25.8500	+0.194%	2,608,590	-43.211%
2018-11-01	26.4100	26.4150	25.7500	25.8000	-4.656%	10,006,654	-43.101%
2018-10-31	27.2500	27.6000	26.9400	27.0600	+1.768%	1,257,968	-45.750%
2018-10-30	25.5100	26.6700	25.5100	26.5900	+3.948%	1,086,822	-44.791%
2018-10-29	26.5800	26.9500	25.2100	25.5800	-2.030%	1,412,676	-42.611%
2018-10-26	25.4700	26.7900	24.8000	26.1100	+6.311%	3,224,472	-43.776%
2018-10-25	23.6500	24.8800	23.4900	24.5600	+5.092%	2,836,058	-40.228%
2018-10-24	25.0100	25.1500	23.3300	23.3700	-6.220%	2,160,831	-37.184%
2018-10-23	24.6000	25.2200	24.1850	24.9200	-1.033%	1,455,848	-41.091%
2018-10-22	25.5200	25.6300	25.0400	25.1800	-1.255%	1,517,510	-41.700%
2018-10-19	26.0500	26.1500	25.3600	25.5000	-2.036%	1,219,894	-42.431%
2018-10-18	26.2600	26.7900	25.8350	26.0300	-3.198%	929,205	-43.604%
2018-10-17	26.9700	27.0300	26.3100	26.8900	-0.958%	811,364	-45.407%
2018-10-16	26.2600	27.1900	26.1300	27.1500	+4.223%	801,687	-45.930%
2018-10-15	25.6900	26.3400	25.2000	26.0500	+1.126%	1,412,091	-43.647%
2018-10-12	26.6700	26.6700	25.3500	25.7600	+0.625%	1,084,421	-43.012%
2018-10-11	25.4900	26.6600	25.4900	25.6000	-2.253%	1,182,306	-42.656%
2018-10-10	27.3300	27.3300	26.1400	26.1900	-3.925%	1,231,332	-43.948%
2018-10-09	26.9100	27.4300	26.8900	27.2600	+0.739%	1,381,702	-46.148%
2018-10-08	27.2500	27.4200	26.7800	27.0600	-1.421%	776,869	-45.750%
2018-10-05	27.6900	28.0200	27.0200	27.4500	-1.152%	677,917	-46.521%
2018-10-04	28.0000	28.1600	27.5700	27.7700	-0.821%	720,300	-47.137%
2018-10-03	28.2500	28.2869	27.9200	28.0000	-0.285%	2,164,559	-47.571%
2018-10-02	28.0300	28.2100	27.7900	28.0800	+0.250%	2,084,161	-47.721%
2018-10-01	28.4900	28.6100	27.9600	28.0100	-1.164%	1,846,499	-47.590%
2018-09-28	27.9200	28.3700	27.8400	28.3400	+1.070%	1,010,811	-48.200%
2018-09-27	29.0600	29.0600	27.7400	28.0400	-1.510%	1,694,192	-47.646%
2018-09-26	28.8800	29.1700	28.4400	28.4700	-2.232%	1,366,076	-48.437%
2018-09-25	29.6800	29.6900	29.0400	29.1200	-1.422%	1,162,584	-49.588%
2018-09-24	29.4600	29.6850	28.8800	29.5400	+0.545%	1,475,687	-50.305%
2018-09-21	29.4800	29.5650	29.1500	29.3800	0.000%	3,655,109	-50.034%
2018-09-20	29.3000	29.5400	29.0650	29.3800	+0.962%	1,086,818	-50.034%
2018-09-19	29.2200	29.6300	28.9800	29.1000	-0.581%	785,909	-49.553%
2018-09-18	28.7300	29.2800	28.7100	29.2700	+1.915%	979,780	-49.846%
2018-09-17	28.7300	29.6100	28.6100	28.7200	+0.349%	1,449,971	-48.886%
2018-09-14	27.8000	28.8900	27.7100	28.6200	+2.802%	2,025,996	-48.707%
2018-09-13	26.7400	28.2850	26.7400	27.8400	+4.701%	3,199,355	-47.270%
2018-09-12	26.3600	26.6200	26.1200	26.5900	+1.566%	1,961,785	-44.791%
2018-09-11	25.5600	26.3300	25.2700	26.1800	+2.106%	1,964,190	-43.927%