Dark

GWR
Global Water Resources Inc
stock NYSE

Inactive

May 23, 2025

209.66USD+87.397%(+97.78)8

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	209.6600	209.6600	209.6600	209.6600	+87.397%	8	0.000%
2019-12-27	111.9500	111.9700	111.8800	111.8800	-0.054%	4,283,409	+87.397%
2019-12-26	111.9000	111.9400	111.8800	111.9400	+0.063%	796,405	+87.297%
2019-12-24	111.0500	111.9000	111.0400	111.8700	+0.738%	1,274,684	+87.414%
2019-12-23	111.1300	111.2000	111.0300	111.0500	-0.126%	330,308	+88.798%
2019-12-20	111.3000	111.3000	111.1000	111.1900	+0.036%	798,240	+88.560%
2019-12-19	111.2000	111.2500	111.0900	111.1500	-0.090%	416,095	+88.628%
2019-12-18	111.1000	111.3000	110.8600	111.2500	+0.054%	458,873	+88.458%
2019-12-17	111.3100	111.3900	111.1000	111.1900	-0.135%	269,848	+88.560%
2019-12-16	111.3800	111.4500	111.1400	111.3400	+0.072%	367,362	+88.306%
2019-12-13	111.0700	111.3600	111.0200	111.2600	0.000%	260,589	+88.441%
2019-12-12	111.0700	111.3000	110.7975	111.2600	+0.171%	773,792	+88.441%
2019-12-11	110.8200	111.1750	110.7600	111.0700	+0.343%	948,182	+88.764%
2019-12-10	110.4500	110.8200	110.1500	110.6900	+0.481%	1,542,558	+89.412%
2019-12-09	111.0000	111.0300	109.9600	110.1600	-0.837%	1,771,957	+90.323%
2019-12-06	111.3400	111.3400	110.5600	111.0900	-0.036%	857,954	+88.730%
2019-12-05	111.4200	111.5000	110.8800	111.1300	-0.242%	851,907	+88.662%
2019-12-04	111.5300	111.5600	111.4000	111.4000	+0.036%	303,772	+88.205%
2019-12-03	111.5000	111.5500	111.3600	111.3600	-0.126%	559,877	+88.272%
2019-12-02	111.4800	111.6000	111.4200	111.5000	+0.045%	477,974	+88.036%
2019-11-29	111.3600	111.5000	111.3600	111.4500	+0.099%	353,339	+88.120%
2019-11-27	111.4800	111.4900	111.2100	111.3400	-0.036%	233,629	+88.306%
2019-11-26	111.3700	111.5400	111.3700	111.3800	+0.009%	346,637	+88.238%
2019-11-25	111.4700	111.4800	111.3300	111.3700	0.000%	366,508	+88.255%
2019-11-22	111.4300	111.5000	111.3400	111.3700	+0.027%	369,869	+88.255%
2019-11-21	111.4800	111.4800	111.3000	111.3400	-0.143%	340,830	+88.306%
2019-11-20	111.3200	111.6300	111.2050	111.5000	+0.234%	1,668,039	+88.036%
2019-11-19	111.3600	111.4900	111.2400	111.2400	-0.108%	639,840	+88.475%
2019-11-18	111.4000	111.5200	111.2900	111.3600	-0.045%	752,656	+88.272%
2019-11-15	111.4500	111.5300	111.3500	111.4100	+0.036%	433,788	+88.188%
2019-11-14	111.4600	111.5100	111.3600	111.3700	-0.117%	310,952	+88.255%
2019-11-13	111.1900	111.5400	111.1900	111.5000	+0.036%	389,513	+88.036%
2019-11-12	111.3000	111.5500	111.3000	111.4600	+0.135%	566,698	+88.103%
2019-11-11	111.1500	111.3900	111.1500	111.3100	-0.027%	152,316	+88.357%
2019-11-08	111.4800	111.4800	111.1600	111.3400	-0.045%	370,132	+88.306%
2019-11-07	111.3700	111.5400	111.2300	111.3900	0.000%	431,653	+88.222%
2019-11-06	111.1800	111.3900	111.1100	111.3900	+0.189%	412,268	+88.222%
2019-11-05	111.2000	111.3100	111.1700	111.1800	-0.063%	333,310	+88.577%
2019-11-04	111.3000	111.3300	111.0000	111.2500	-0.054%	570,648	+88.458%
2019-11-01	111.1700	111.3400	111.0900	111.3100	+0.252%	318,991	+88.357%
2019-10-31	111.0600	111.1800	111.0300	111.0300	0.000%	471,511	+88.832%
2019-10-30	111.3000	111.3100	111.0100	111.0300	-0.225%	580,683	+88.832%
2019-10-29	110.8700	111.4300	110.6700	111.2800	+0.352%	839,195	+88.408%
2019-10-28	111.1500	111.1500	110.8600	110.8900	-0.171%	341,474	+89.070%
2019-10-25	111.2000	111.2900	111.0500	111.0800	+0.036%	406,205	+88.747%
2019-10-24	110.9500	111.0900	110.6800	111.0400	-0.018%	1,207,258	+88.815%
2019-10-23	111.1200	111.3800	111.0600	111.0600	-0.099%	534,175	+88.781%
2019-10-22	111.1800	111.1900	110.9800	111.1700	-0.009%	194,315	+88.594%
2019-10-21	111.2900	111.3300	111.0400	111.1800	+0.072%	357,361	+88.577%
2019-10-18	111.1700	111.1700	110.8500	111.1000	+0.054%	479,509	+88.713%
2019-10-17	110.6400	111.4000	110.6400	111.0400	+0.262%	670,214	+88.815%
2019-10-16	110.5000	110.7600	110.4500	110.7500	+0.299%	817,146	+89.309%
2019-10-15	110.5300	110.6200	110.4200	110.4200	-0.054%	263,802	+89.875%
2019-10-14	110.6600	110.7500	110.4600	110.4800	-0.190%	477,899	+89.772%
2019-10-11	110.8800	110.9400	110.6400	110.6900	-0.090%	692,859	+89.412%
2019-10-10	110.4500	110.8100	110.2700	110.7900	+0.335%	706,494	+89.241%
2019-10-09	110.6800	110.6800	109.8700	110.4200	+0.027%	1,093,322	+89.875%
2019-10-08	110.3700	110.4800	110.3000	110.3900	+0.009%	580,955	+89.927%
2019-10-07	110.5400	110.5500	110.3300	110.3800	-0.091%	677,737	+89.944%
2019-10-04	110.3100	110.6400	110.3100	110.4800	+0.209%	668,748	+89.772%
2019-10-03	110.5000	110.6500	110.2500	110.2500	-0.235%	1,398,660	+90.168%
2019-10-02	110.5300	110.8000	110.4600	110.5100	-0.054%	793,363	+89.720%
2019-10-01	110.6100	110.8300	110.5700	110.5700	+0.054%	560,234	+89.617%
2019-09-30	110.8700	110.8700	110.5100	110.5100	-0.145%	667,088	+89.720%
2019-09-27	110.7000	110.7800	110.5300	110.6700	+0.063%	421,636	+89.446%
2019-09-26	110.7100	110.7400	110.4800	110.6000	-0.162%	764,710	+89.566%
2019-09-25	110.5100	110.8400	110.5000	110.7800	+0.244%	628,509	+89.258%
2019-09-24	110.5200	110.5900	110.4100	110.5100	+0.091%	760,647	+89.720%
2019-09-23	110.4500	110.5900	110.4100	110.4100	0.000%	400,523	+89.892%
2019-09-20	110.6900	110.6900	110.4100	110.4100	-0.172%	948,985	+89.892%
2019-09-19	110.4100	110.6400	110.4000	110.6000	+0.090%	439,502	+89.566%
2019-09-18	110.5000	110.6500	110.3900	110.5000	0.000%	540,156	+89.738%
2019-09-17	110.3000	110.5400	109.8900	110.5000	-0.099%	1,627,306	+89.738%
2019-09-16	110.6000	110.6300	110.4800	110.6100	+0.009%	516,028	+89.549%
2019-09-13	110.7900	110.8000	110.5900	110.6000	0.000%	429,889	+89.566%
2019-09-12	110.7000	110.7000	110.6000	110.6000	+0.018%	263,762	+89.566%
2019-09-11	110.6900	110.7400	110.5500	110.5800	-0.144%	1,025,712	+89.600%
2019-09-10	110.7100	110.7800	110.6000	110.7400	+0.045%	613,993	+89.326%
2019-09-09	110.8100	110.8500	110.6600	110.6900	-0.054%	790,243	+89.412%
2019-09-06	110.9000	110.9000	110.7100	110.7500	-0.126%	559,401	+89.309%
2019-09-05	110.8500	110.9300	110.7300	110.8900	+0.072%	626,991	+89.070%
2019-09-04	110.7500	110.8800	110.7100	110.8100	+0.154%	410,610	+89.207%
2019-09-03	110.8000	110.8800	110.6100	110.6400	-0.216%	536,756	+89.497%
2019-08-30	110.8900	110.9000	110.7650	110.8800	+0.054%	516,251	+89.087%
2019-08-29	110.8900	110.9900	110.7200	110.8200	-0.072%	280,550	+89.190%
2019-08-28	110.6000	110.9700	110.5000	110.9000	+0.353%	583,295	+89.053%
2019-08-27	110.6600	110.7000	110.5000	110.5100	-0.145%	805,249	+89.720%
2019-08-26	110.7000	110.8200	110.5200	110.6700	+0.072%	577,346	+89.446%
2019-08-23	110.5600	110.7000	110.4900	110.5900	-0.045%	466,198	+89.583%
2019-08-22	110.5000	110.7200	110.4400	110.6400	+0.163%	430,145	+89.497%
2019-08-21	110.4800	110.5200	110.3200	110.4600	+0.054%	303,712	+89.806%
2019-08-20	110.5000	110.5550	110.2400	110.4000	+0.009%	355,703	+89.909%
2019-08-19	110.6400	110.6400	109.9400	110.3900	+0.282%	965,058	+89.927%
2019-08-16	109.9200	110.1000	109.9200	110.0800	+0.073%	646,470	+90.461%
2019-08-15	109.8400	110.0400	109.8000	110.0000	+0.118%	780,437	+90.600%
2019-08-14	109.7100	109.9000	109.6800	109.8700	+0.137%	1,312,497	+90.826%
2019-08-13	109.7100	109.8800	109.6800	109.7200	-0.018%	1,059,873	+91.086%
2019-08-12	109.7800	109.7900	109.6400	109.7400	-0.018%	648,804	+91.052%
2019-08-09	109.7400	109.8100	109.6500	109.7600	-0.118%	1,381,746	+91.017%
2019-08-08	109.6100	109.9000	109.6000	109.8900	+0.274%	1,828,451	+90.791%
2019-08-07	109.6100	109.6700	109.5500	109.5900	-0.055%	1,841,416	+91.313%
2019-08-06	109.4900	109.8500	109.4700	109.6500	+0.284%	1,465,915	+91.208%
2019-08-05	109.5800	109.5800	109.2690	109.3400	-0.146%	2,109,624	+91.751%
2019-08-02	109.7000	109.7700	109.4100	109.5000	-0.137%	1,394,115	+91.470%
2019-08-01	109.8500	110.0000	109.6500	109.6500	-0.146%	1,345,761	+91.208%
2019-07-31	109.7600	109.9000	109.6500	109.8100	+0.128%	1,680,148	+90.930%
2019-07-30	109.6500	109.9200	109.5500	109.6700	0.000%	534,338	+91.174%
2019-07-29	109.6400	109.8400	109.5300	109.6700	+0.128%	599,417	+91.174%
2019-07-26	109.6300	109.7000	109.5100	109.5300	+0.018%	1,052,374	+91.418%
2019-07-25	109.6000	109.7875	109.5000	109.5100	+0.009%	635,497	+91.453%
2019-07-24	109.4600	109.6500	109.4400	109.5000	+0.037%	645,078	+91.470%
2019-07-23	109.5200	109.6500	109.4300	109.4600	-0.046%	891,994	+91.540%
2019-07-22	109.6800	109.7000	109.4000	109.5100	-0.082%	533,061	+91.453%
2019-07-19	109.6800	109.7200	109.4300	109.6000	+0.165%	594,424	+91.296%
2019-07-18	109.7500	109.7500	109.2500	109.4200	-0.210%	939,896	+91.610%
2019-07-17	110.2000	110.2000	109.6100	109.6500	-0.327%	813,651	+91.208%
2019-07-16	109.7000	110.7200	109.6500	110.0100	+0.301%	1,298,008	+90.583%
2019-07-15	109.6500	109.7500	109.5300	109.6800	+0.073%	765,088	+91.156%
2019-07-12	109.6100	109.7500	109.4900	109.6000	-0.009%	730,343	+91.296%
2019-07-11	109.6100	109.7300	109.2700	109.6100	+0.100%	1,629,910	+91.278%
2019-07-10	109.9400	110.3400	109.5000	109.5000	-0.273%	1,856,406	+91.470%
2019-07-09	109.4600	109.9900	109.4500	109.8000	+0.283%	892,598	+90.947%
2019-07-08	109.1000	109.7300	109.0300	109.4900	+0.468%	1,552,689	+91.488%
2019-07-05	109.4900	109.5050	108.9600	108.9800	-0.502%	1,040,477	+92.384%
2019-07-03	109.2500	109.6900	109.0700	109.5300	+0.339%	1,191,451	+91.418%
2019-07-02	108.8500	109.4700	108.8100	109.1600	+0.285%	2,943,805	+92.067%
2019-07-01	108.8500	109.0000	108.3600	108.8500	+8.850%	12,253,595	+92.614%
2019-06-28	98.6000	100.5852	98.6000	100.0000	+1.451%	804,461	+109.660%
2019-06-27	97.3500	98.8800	97.3500	98.5700	+1.619%	248,177	+112.702%
2019-06-26	97.7800	97.9800	96.9500	97.0000	-0.605%	239,322	+116.144%
2019-06-25	96.9700	98.1800	96.2800	97.5900	+0.515%	314,811	+114.838%
2019-06-24	97.9100	98.2300	97.0500	97.0900	-0.797%	374,236	+115.944%
2019-06-21	96.1500	101.1800	95.8100	97.8700	+1.304%	917,959	+114.223%
2019-06-20	96.8600	97.8100	96.1800	96.6100	+0.782%	403,305	+117.017%
2019-06-19	95.4700	95.9800	94.8650	95.8600	+0.178%	483,073	+118.715%
2019-06-18	95.5000	96.2894	94.7650	95.6900	+0.769%	299,308	+119.103%
2019-06-17	95.6100	96.0300	94.6000	94.9600	-1.052%	263,905	+120.788%
2019-06-14	96.2900	96.7500	94.7000	95.9700	-0.632%	357,330	+118.464%
2019-06-13	97.7100	98.3100	96.1350	96.5800	-0.842%	278,134	+117.084%
2019-06-12	97.9200	98.2200	97.1500	97.4000	-0.562%	272,372	+115.257%
2019-06-11	98.3100	98.4500	96.6500	97.9500	+0.420%	258,274	+114.048%
2019-06-10	97.9300	98.5600	97.3200	97.5400	+0.082%	207,586	+114.948%
2019-06-07	98.0000	98.3400	96.7400	97.4600	-0.184%	347,433	+115.124%
2019-06-06	97.2500	98.0200	96.7200	97.6400	+0.308%	538,842	+114.728%
2019-06-05	95.6700	99.3000	95.4500	97.3400	+1.831%	556,480	+115.389%
2019-06-04	95.4200	96.4000	94.9800	95.5900	+1.605%	360,370	+119.333%
2019-06-03	95.2200	95.9000	93.8100	94.0800	-1.197%	330,255	+122.853%
2019-05-31	94.0700	95.6050	93.0400	95.2200	+0.032%	488,666	+120.185%
2019-05-30	94.0100	95.7000	94.0100	95.1900	+1.094%	438,764	+120.254%
2019-05-29	94.6200	95.0000	93.7300	94.1600	-0.591%	464,033	+122.664%
2019-05-28	94.3600	96.3800	93.6648	94.7200	+0.265%	882,097	+121.347%
2019-05-24	95.1000	96.5750	93.0100	94.4700	+0.553%	835,526	+121.933%
2019-05-23	85.0200	95.8300	84.3522	93.9500	+9.155%	2,740,478	+123.161%
2019-05-22	85.4100	86.5000	84.6400	86.0700	+0.280%	346,440	+143.592%
2019-05-21	85.8600	86.2100	85.1300	85.8300	+0.633%	322,005	+144.274%
2019-05-20	85.0600	85.4900	84.7100	85.2900	-0.199%	516,135	+145.820%
2019-05-17	85.6000	86.4300	84.9600	85.4600	-1.407%	307,639	+145.331%
2019-05-16	86.7500	87.6700	86.4548	86.6800	+0.464%	262,538	+141.878%
2019-05-15	85.2200	86.5500	85.2000	86.2800	+0.677%	187,341	+143.000%
2019-05-14	84.2500	86.5250	84.2500	85.7000	+1.927%	301,541	+144.644%
2019-05-13	84.5500	85.1050	83.8100	84.0800	-2.696%	235,770	+149.358%
2019-05-10	85.3400	86.5300	84.3800	86.4100	+0.876%	232,043	+142.634%
2019-05-09	84.8000	85.8900	84.0000	85.6600	+0.269%	266,792	+144.758%
2019-05-08	86.4300	87.0250	85.2500	85.4300	-1.726%	317,353	+145.417%
2019-05-07	87.7600	88.8450	85.7400	86.9300	-2.271%	541,467	+141.183%
2019-05-06	88.2300	89.4900	88.2300	88.9500	-1.178%	358,910	+135.705%
2019-05-03	89.2900	90.9800	89.1400	90.0100	+1.328%	241,063	+132.930%
2019-05-02	87.1000	88.9200	86.6400	88.8300	+1.729%	231,321	+136.024%
2019-05-01	87.7100	88.3000	86.1000	87.3200	-1.500%	436,510	+140.105%
2019-04-30	83.5300	88.8900	83.4400	88.6500	+1.210%	587,914	+136.503%
2019-04-29	88.2000	88.2000	86.4300	87.5900	-0.748%	455,587	+139.365%
2019-04-26	86.6400	88.3400	86.6400	88.2500	+1.753%	286,524	+137.575%
2019-04-25	87.6500	87.6900	86.1000	86.7300	-1.678%	252,423	+141.739%
2019-04-24	88.1000	89.2950	88.0900	88.2100	+0.068%	225,942	+137.683%
2019-04-23	86.7700	88.2400	86.2700	88.1500	+1.802%	250,097	+137.845%
2019-04-22	86.6200	86.9300	86.2300	86.5900	-0.494%	428,749	+142.130%
2019-04-18	87.1600	87.7900	86.3100	87.0200	+0.485%	232,936	+140.933%
2019-04-17	86.9600	87.8650	86.3700	86.6000	+0.012%	520,371	+142.102%
2019-04-16	88.9800	88.9800	86.3200	86.5900	-2.719%	548,255	+142.130%
2019-04-15	89.9300	89.9300	88.7200	89.0100	-1.034%	468,993	+135.547%
2019-04-12	89.8200	90.3300	89.3300	89.9400	+0.773%	248,696	+133.111%
2019-04-11	89.3100	89.6800	88.8900	89.2500	-0.235%	133,387	+134.913%
2019-04-10	89.0200	89.9800	88.5850	89.4600	+0.743%	277,035	+134.362%
2019-04-09	88.5200	88.8750	87.6700	88.8000	-0.068%	291,605	+136.104%
2019-04-08	89.0300	89.0300	88.2200	88.8600	-0.146%	343,051	+135.944%
2019-04-05	89.4300	89.7800	87.6000	88.9900	-0.325%	230,623	+135.600%
2019-04-04	88.7300	89.6000	88.2300	89.2800	+0.586%	164,843	+134.834%
2019-04-03	89.6700	89.9950	88.4350	88.7600	-0.516%	343,135	+136.210%
2019-04-02	89.5800	89.5800	88.4100	89.2200	-0.302%	290,089	+134.992%
2019-04-01	87.9000	89.7400	87.8700	89.4900	+2.697%	548,471	+134.283%
2019-03-29	87.5000	87.7200	86.6400	87.1400	+0.299%	270,615	+140.601%
2019-03-28	85.9800	86.9800	85.7600	86.8800	+1.330%	284,493	+141.321%
2019-03-27	85.9500	86.5000	85.4400	85.7400	-0.128%	521,510	+144.530%
2019-03-26	85.8300	85.9800	84.0200	85.8500	+0.905%	555,734	+144.217%
2019-03-25	85.0000	85.9400	84.5400	85.0800	+0.094%	360,066	+146.427%
2019-03-22	86.3900	86.3900	84.7700	85.0000	-2.333%	568,043	+146.659%
2019-03-21	85.0000	87.5900	85.0000	87.0300	+1.623%	326,958	+140.905%
2019-03-20	85.6500	86.5400	84.9600	85.6400	-0.256%	351,407	+144.816%
2019-03-19	87.2200	87.2600	85.4500	85.8600	-1.480%	364,523	+144.188%
2019-03-18	85.4600	87.3080	85.4000	87.1500	+1.978%	466,856	+140.574%
2019-03-15	84.9400	86.8900	84.4800	85.4600	+0.636%	1,035,352	+145.331%
2019-03-14	85.8800	86.1300	84.3800	84.9200	-1.014%	440,697	+146.891%
2019-03-13	86.0000	86.7500	85.3400	85.7900	-0.023%	501,112	+144.387%
2019-03-12	87.5600	87.6500	85.2200	85.8100	-1.965%	738,807	+144.330%
2019-03-11	80.3000	89.3900	79.9400	87.5300	+9.031%	3,109,750	+139.529%
2019-03-08	80.3200	80.4000	79.1600	80.2800	-0.815%	226,671	+161.161%
2019-03-07	81.0000	81.3100	80.1900	80.9400	-0.148%	230,450	+159.031%
2019-03-06	81.3500	81.7900	80.9600	81.0600	-0.356%	286,121	+158.648%
2019-03-05	82.8900	82.8900	81.2700	81.3500	-1.716%	246,356	+157.726%
2019-03-04	82.2400	83.3800	80.9900	82.7700	+0.976%	493,301	+153.304%
2019-03-01	82.7600	83.0100	80.6700	81.9700	-0.037%	426,090	+155.777%
2019-02-28	82.6400	82.6400	81.7200	82.0000	-1.026%	194,333	+155.683%
2019-02-27	82.7100	83.3100	82.3364	82.8500	+0.109%	181,886	+153.060%
2019-02-26	83.2400	83.3200	82.6800	82.7600	-0.767%	208,007	+153.335%
2019-02-25	84.1300	84.5000	83.3500	83.4000	-0.714%	279,359	+151.391%
2019-02-22	83.4000	84.0900	83.1964	84.0000	+0.816%	338,175	+149.595%
2019-02-21	83.6400	83.7700	82.8100	83.3200	-0.668%	233,122	+151.632%
2019-02-20	83.4900	84.2100	82.9300	83.8800	+0.926%	300,878	+149.952%
2019-02-19	82.3400	83.7700	82.2600	83.1100	+0.459%	223,197	+152.268%
2019-02-15	82.5800	82.9500	81.3200	82.7300	+0.792%	221,840	+153.427%
2019-02-14	81.8100	82.5600	81.8100	82.0800	-0.134%	271,228	+155.434%
2019-02-13	81.8200	82.3350	81.0300	82.1900	+0.342%	324,503	+155.092%
2019-02-12	80.3800	82.3900	80.3800	81.9100	+2.477%	351,588	+155.964%
2019-02-11	80.6900	81.6400	79.7100	79.9300	-0.312%	292,114	+162.305%
2019-02-08	79.7700	80.2300	79.1600	80.1800	-0.062%	430,812	+161.487%
2019-02-07	81.5900	82.4300	79.7600	80.2300	-2.693%	540,084	+161.324%
2019-02-06	84.4400	84.9400	81.4300	82.4500	+2.422%	843,529	+154.287%
2019-02-05	79.7600	80.5900	79.7600	80.5000	+0.940%	528,380	+160.447%
2019-02-04	78.6600	80.0200	78.6500	79.7500	+0.911%	384,533	+162.897%
2019-02-01	78.4400	79.2400	78.1250	79.0300	+0.650%	425,729	+165.292%
2019-01-31	79.0200	79.0200	77.9200	78.5200	-0.608%	427,888	+167.015%
2019-01-30	79.0200	79.6000	77.7800	79.0000	+0.907%	293,800	+165.392%
2019-01-29	78.1000	79.1200	77.9500	78.2900	+0.475%	497,614	+167.799%
2019-01-28	77.2900	77.9800	77.0200	77.9200	-0.434%	220,122	+169.071%
2019-01-25	78.0000	78.9100	77.4900	78.2600	+1.412%	328,762	+167.902%
2019-01-24	76.9500	77.9300	76.5100	77.1700	+1.048%	371,278	+171.686%
2019-01-23	77.1000	77.4300	75.5800	76.3700	-0.586%	441,860	+174.532%
2019-01-22	77.5800	77.8000	76.1600	76.8200	-2.115%	536,295	+172.924%
2019-01-18	78.0600	79.3000	77.6600	78.4800	+1.843%	715,569	+167.151%
2019-01-17	76.0700	77.4250	73.8000	77.0600	+0.548%	754,712	+172.074%
2019-01-16	76.9600	77.7750	76.4300	76.6400	-0.195%	393,688	+173.565%
2019-01-15	77.9400	77.9400	76.3600	76.7900	-0.980%	401,873	+173.030%
2019-01-14	77.4300	77.9150	76.7700	77.5500	-0.513%	311,010	+170.355%
2019-01-11	77.8900	78.5700	77.4200	77.9500	+0.077%	239,100	+168.967%
2019-01-10	76.6500	78.1700	76.0100	77.8900	+1.090%	422,312	+169.174%
2019-01-09	76.4600	77.1700	74.5000	77.0500	+0.811%	639,109	+172.109%
2019-01-08	75.5000	76.9200	75.1100	76.4300	+2.384%	351,698	+174.316%
2019-01-07	73.8900	75.2100	72.9200	74.6500	+0.892%	405,295	+180.857%
2019-01-04	72.5600	74.1800	71.7500	73.9900	+4.094%	533,522	+183.363%
2019-01-03	72.8500	73.1550	70.1500	71.0800	-3.816%	405,721	+194.963%
2019-01-02	72.4000	74.5300	72.2000	73.9000	-0.162%	291,108	+183.708%
2018-12-31	74.4900	74.5600	72.8600	74.0200	+0.298%	296,002	+183.248%
2018-12-28	73.9500	74.5700	73.0600	73.8000	+0.313%	546,406	+184.092%
2018-12-27	70.9800	73.6000	70.8500	73.5700	+1.672%	525,024	+184.980%
2018-12-26	68.8000	72.4100	68.5600	72.3600	+5.820%	416,327	+189.746%
2018-12-24	69.7200	70.1900	68.2700	68.3800	-2.690%	332,218	+206.610%
2018-12-21	71.1500	72.3100	69.9400	70.2700	-1.167%	1,463,847	+198.363%
2018-12-20	71.9700	72.9100	70.1900	71.1000	-1.741%	865,419	+194.880%
2018-12-19	74.6800	75.6600	71.9700	72.3600	-3.378%	615,212	+189.746%
2018-12-18	74.3700	75.4900	74.1400	74.8900	+1.518%	561,269	+179.957%
2018-12-17	74.7600	75.0900	73.3300	73.7700	-1.771%	729,011	+184.208%
2018-12-14	76.9500	77.4700	74.9500	75.1000	-3.396%	545,555	+179.174%
2018-12-13	81.4100	81.4100	77.5500	77.7400	-3.847%	1,440,111	+169.694%
2018-12-12	80.8700	81.8200	80.4800	80.8500	+1.801%	519,896	+159.320%
2018-12-11	80.0600	80.6100	78.7550	79.4200	+1.030%	571,586	+163.989%
2018-12-10	78.0200	79.1200	76.9400	78.6100	+0.204%	754,689	+166.709%
2018-12-07	80.2200	81.6600	78.4000	78.4500	-2.170%	764,646	+167.253%
2018-12-06	78.4900	80.2500	76.9600	80.1900	-0.025%	573,232	+161.454%
2018-12-04	83.1100	83.1100	79.8100	80.2100	-3.617%	440,592	+161.389%
2018-12-03	84.7000	85.5100	83.1200	83.2200	-0.072%	336,780	+151.935%
2018-11-30	82.0000	83.7700	81.7000	83.2800	+1.166%	398,554	+151.753%
2018-11-29	82.4800	83.0100	81.8900	82.3200	-0.363%	267,773	+154.689%
2018-11-28	80.5900	82.7600	79.7900	82.6200	+3.095%	448,679	+153.764%
2018-11-27	79.2800	80.3900	78.9900	80.1400	+0.590%	438,998	+161.617%
2018-11-26	79.8500	80.6400	79.3100	79.6700	+0.619%	397,246	+163.161%
2018-11-23	78.3900	80.1000	78.3900	79.1800	-0.277%	218,244	+164.789%
2018-11-21	77.9500	80.0300	77.6700	79.4000	+2.624%	314,545	+164.055%
2018-11-20	78.9800	79.0450	77.0200	77.3700	-3.888%	894,724	+170.984%
2018-11-19	80.3700	81.2100	80.1500	80.5000	-0.359%	731,164	+160.447%
2018-11-16	80.3200	81.6200	80.2800	80.7900	+0.398%	388,848	+159.512%
2018-11-15	78.7300	80.9900	78.3900	80.4700	+1.565%	632,190	+160.544%
2018-11-14	79.7500	80.3700	78.3100	79.2300	+0.291%	492,027	+164.622%
2018-11-13	79.3900	80.5701	78.8400	79.0000	-0.290%	406,168	+165.392%
2018-11-12	80.8400	81.1050	78.9900	79.2300	-2.294%	501,000	+164.622%
2018-11-09	81.3800	81.6000	80.2000	81.0900	-1.266%	722,753	+158.552%
2018-11-08	82.0500	82.6000	81.5800	82.1300	-0.194%	350,739	+155.278%
2018-11-07	81.5900	82.4300	80.5200	82.2900	+1.844%	499,710	+154.782%
2018-11-06	79.6300	80.8200	79.6300	80.8000	+1.380%	472,361	+159.480%
2018-11-05	79.4100	80.7100	79.4100	79.7000	+0.899%	761,850	+163.061%
2018-11-02	79.7700	80.7600	78.2100	78.9900	-2.650%	743,943	+165.426%
2018-11-01	79.3400	81.6500	79.3400	81.1400	+2.411%	441,572	+158.393%
2018-10-31	80.7900	81.8800	79.0900	79.2300	-1.639%	623,019	+164.622%
2018-10-30	78.2000	82.3400	77.0000	80.5500	+5.267%	1,146,828	+160.286%
2018-10-29	77.3000	78.5200	75.5000	76.5200	+0.262%	1,205,546	+173.994%
2018-10-26	75.5000	76.6500	75.1968	76.3200	+0.171%	511,199	+174.712%
2018-10-25	75.3400	76.9400	75.1700	76.1900	+1.913%	591,524	+175.180%
2018-10-24	77.7100	78.4000	74.4600	74.7600	-3.298%	901,157	+180.444%
2018-10-23	78.0000	78.5200	76.4100	77.3100	-2.962%	765,739	+171.194%
2018-10-22	79.5400	80.3100	78.4000	79.6700	-1.812%	529,438	+163.161%
2018-10-19	81.8400	82.4800	80.6400	81.1400	-0.527%	412,381	+158.393%
2018-10-18	83.6600	84.8000	81.3700	81.5700	-3.820%	676,027	+157.031%
2018-10-17	85.9000	86.1800	84.2900	84.8100	-1.119%	1,041,295	+147.211%
2018-10-16	84.6400	86.0700	83.9400	85.7700	+2.022%	317,032	+144.444%
2018-10-15	83.2300	84.5200	83.2300	84.0700	+0.900%	379,627	+149.387%
2018-10-12	82.5500	84.0600	82.1200	83.3200	+1.067%	951,062	+151.632%
2018-10-11	82.2600	84.3100	81.8900	82.4400	-0.157%	839,723	+154.318%
2018-10-10	88.2400	88.3300	82.3800	82.5700	-6.521%	1,032,157	+153.918%
2018-10-09	90.0000	90.0000	88.1400	88.3300	-1.856%	374,614	+137.360%
2018-10-08	90.5700	91.0400	89.5600	90.0000	-0.783%	263,051	+132.956%
2018-10-05	91.5100	91.9200	90.4900	90.7100	-0.907%	283,966	+131.132%
2018-10-04	91.8700	92.3200	90.5200	91.5400	+0.087%	248,972	+129.036%
2018-10-03	91.4900	92.0300	91.2800	91.4600	+0.561%	239,151	+129.237%
2018-10-02	92.4500	92.7700	90.8200	90.9500	-1.771%	266,287	+130.522%
2018-10-01	92.0600	92.9100	90.7500	92.5900	+1.758%	331,479	+126.439%
2018-09-28	91.2500	92.0050	90.8000	90.9900	-0.677%	757,220	+130.421%
2018-09-27	91.3600	92.5900	91.0100	91.6100	+0.770%	901,418	+128.861%
2018-09-26	90.8900	91.9700	90.5500	90.9100	+0.209%	252,159	+130.624%
2018-09-25	91.0000	91.4500	90.2800	90.7200	+0.077%	498,292	+131.107%
2018-09-24	91.7000	91.7300	90.1750	90.6500	-0.821%	715,404	+131.285%
2018-09-21	91.0500	91.8600	90.6600	91.4000	+0.429%	885,947	+129.387%
2018-09-20	90.3500	91.2100	89.3900	91.0100	+1.190%	525,773	+130.370%
2018-09-19	90.3400	90.5550	89.2800	89.9400	-0.553%	304,337	+133.111%
2018-09-18	89.2400	90.6600	88.8200	90.4400	+2.019%	318,440	+131.822%
2018-09-17	89.1800	89.5100	88.0100	88.6500	-0.449%	696,401	+136.503%
2018-09-14	88.2500	89.0900	87.7900	89.0500	+1.205%	409,989	+135.441%
2018-09-13	88.8200	88.8200	87.9300	87.9900	-0.475%	261,066	+138.277%
2018-09-12	88.3100	88.6000	87.8800	88.4100	+0.284%	161,245	+137.145%
2018-09-11	88.1800	88.7833	87.5400	88.1600	-0.125%	128,826	+137.818%
2018-09-10	88.4900	88.8850	88.2600	88.2700	+0.193%	185,406	+137.521%
2018-09-07	87.7300	89.0800	87.7300	88.1000	+0.045%	170,747	+137.980%
2018-09-06	88.2700	88.9199	88.0300	88.0600	-0.023%	202,052	+138.088%
2018-09-05	87.0000	88.4000	86.9800	88.0800	+1.090%	902,119	+138.034%
2018-09-04	87.7900	88.2900	86.5200	87.1300	-0.865%	329,762	+140.629%
2018-08-31	87.7700	88.4800	87.6500	87.8900	-0.204%	285,275	+138.548%
2018-08-30	87.6000	88.2900	87.2000	88.0700	+0.205%	267,640	+138.061%
2018-08-29	89.2500	89.2500	87.7600	87.8900	-1.236%	411,307	+138.548%
2018-08-28	90.1900	90.1900	88.9500	88.9900	-0.681%	325,784	+135.600%
2018-08-27	88.6500	89.6200	88.6500	89.6000	+1.703%	358,081	+133.996%
2018-08-24	88.0100	88.5600	87.5600	88.1000	+0.697%	331,904	+137.980%
2018-08-23	87.5600	88.0500	87.1600	87.4900	-0.376%	217,029	+139.639%
2018-08-22	87.8800	88.1000	87.5200	87.8200	-0.465%	466,819	+138.738%
2018-08-21	88.4700	89.0000	88.0500	88.2300	+0.023%	570,408	+137.629%
2018-08-20	88.0000	88.3700	87.5000	88.2100	+0.685%	239,998	+137.683%
2018-08-17	87.3500	87.9900	86.9300	87.6100	+0.286%	406,408	+139.311%
2018-08-16	86.7200	88.0700	86.6300	87.3600	+1.263%	298,202	+139.995%
2018-08-15	87.4600	87.6800	85.8011	86.2700	-1.888%	514,864	+143.028%
2018-08-14	87.8800	88.5776	87.6900	87.9300	+0.285%	443,972	+138.440%
2018-08-13	87.5600	88.3600	86.8700	87.6800	+0.689%	420,290	+139.120%
2018-08-10	86.9100	87.4800	86.6700	87.0800	-0.423%	565,990	+140.767%
2018-08-09	87.8900	88.6200	87.4200	87.4500	-1.509%	942,227	+139.748%
2018-08-08	88.0300	89.2100	87.9100	88.7900	+0.350%	694,264	+136.130%
2018-08-07	89.0400	89.5800	87.8600	88.4800	-0.517%	723,378	+136.958%
2018-08-06	88.4400	89.7100	88.4400	88.9400	+0.611%	678,291	+135.732%
2018-08-03	88.4100	88.6800	87.8200	88.4000	+0.204%	685,381	+137.172%
2018-08-02	85.7700	88.3200	85.7700	88.2200	+2.653%	539,070	+137.656%
2018-08-01	85.7500	86.5600	84.6900	85.9400	-0.070%	1,088,386	+143.961%
2018-07-31	83.0500	86.1100	82.9500	86.0000	+3.978%	845,522	+143.791%
2018-07-30	82.6000	83.3700	81.7500	82.7100	-0.553%	815,878	+153.488%
2018-07-27	84.5600	84.5600	82.1500	83.1700	-1.258%	885,099	+152.086%
2018-07-26	85.5000	85.9100	84.1600	84.2300	-1.451%	486,498	+148.914%
2018-07-25	82.9500	85.6000	82.3700	85.4700	+2.889%	617,078	+145.302%
2018-07-24	84.3100	84.6500	82.6400	83.0700	-0.859%	790,196	+152.390%
2018-07-23	83.5800	84.1600	83.4500	83.7900	+0.191%	330,212	+150.221%
2018-07-20	82.4500	83.7000	82.3400	83.6300	+1.039%	455,323	+150.700%
2018-07-19	81.8100	83.0800	81.6100	82.7700	+0.534%	434,058	+153.304%
2018-07-18	81.5000	82.6300	81.4000	82.3300	+2.007%	891,370	+154.658%
2018-07-17	81.0300	82.1000	80.4700	80.7100	-1.103%	996,052	+159.770%
2018-07-16	83.7600	84.0100	81.4900	81.6100	-2.217%	426,574	+156.905%
2018-07-13	82.7100	84.1600	82.7100	83.4600	+0.748%	277,881	+151.210%
2018-07-12	83.5000	84.3300	82.2600	82.8400	+0.303%	500,182	+153.090%