Dark

PAH
Platform Acquisition Holdings Limited
stock NYSE

Inactive

Jan 31, 2019

11.24USD+1.261%(+0.14)2,516,996

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-31	10.9800	11.3200	10.8400	11.2400	+1.261%	2,516,996	0.000%
2019-01-30	11.0400	11.2300	10.9600	11.1000	+1.370%	5,157,927	+1.261%
2019-01-29	11.0000	11.0800	10.8950	10.9500	-0.995%	4,121,635	+2.648%
2019-01-28	10.7000	11.1300	10.3500	11.0600	0.000%	8,694,068	+1.627%
2019-01-25	11.0500	11.1250	10.9900	11.0600	+1.282%	4,088,229	+1.627%
2019-01-24	11.0400	11.2550	10.9100	10.9200	+0.275%	3,902,383	+2.930%
2019-01-23	11.0400	11.1300	10.7700	10.8900	-1.448%	1,214,968	+3.214%
2019-01-22	11.4700	11.4700	10.9700	11.0500	-4.163%	1,434,060	+1.719%
2019-01-18	11.4600	11.5800	11.3450	11.5300	+1.586%	1,308,649	-2.515%
2019-01-17	11.1700	11.4650	11.1700	11.3500	+1.069%	1,114,884	-0.969%
2019-01-16	11.1800	11.3900	11.1300	11.2300	+0.717%	1,087,912	+0.089%
2019-01-15	11.4800	11.5650	11.0600	11.1500	-2.959%	1,445,676	+0.807%
2019-01-14	11.6300	11.8300	11.4500	11.4900	-2.956%	1,635,514	-2.176%
2019-01-11	11.7100	11.8650	11.6500	11.8400	+0.169%	1,119,719	-5.068%
2019-01-10	11.5300	11.8400	11.4400	11.8200	+1.634%	1,678,742	-4.907%
2019-01-09	11.4200	11.7000	11.3600	11.6300	+2.557%	1,458,450	-3.353%
2019-01-08	11.1900	11.4800	11.1850	11.3400	+1.795%	2,556,660	-0.882%
2019-01-07	10.7600	11.1700	10.7000	11.1400	+2.862%	2,194,479	+0.898%
2019-01-04	10.3400	10.8800	10.2600	10.8300	+7.122%	2,296,887	+3.786%
2019-01-03	10.5900	10.6000	10.0250	10.1100	-4.802%	1,570,683	+11.177%
2019-01-02	10.1700	10.7300	10.0300	10.6200	+2.807%	1,989,013	+5.838%
2018-12-31	10.2400	10.3600	9.9900	10.3300	+1.275%	1,983,961	+8.809%
2018-12-28	10.3050	10.4300	10.1400	10.2000	-0.293%	1,225,414	+10.196%
2018-12-27	9.8600	10.2300	9.7300	10.2300	+1.589%	1,613,863	+9.873%
2018-12-26	9.4000	10.0800	9.2600	10.0700	+8.163%	1,858,072	+11.619%
2018-12-24	9.6300	9.7600	9.3100	9.3100	-4.806%	1,327,462	+20.730%
2018-12-21	10.0500	10.1800	9.6400	9.7800	-2.395%	3,338,754	+14.928%
2018-12-20	10.2900	10.4600	9.9000	10.0200	-1.572%	2,479,450	+12.176%
2018-12-19	10.5500	10.7800	10.0800	10.1800	-3.232%	2,231,872	+10.413%
2018-12-18	10.5950	10.7100	10.4450	10.5200	+0.574%	1,565,152	+6.844%
2018-12-17	10.8600	11.0400	10.3500	10.4600	-4.125%	2,292,734	+7.457%
2018-12-14	10.9500	11.0900	10.8800	10.9100	-1.356%	1,871,649	+3.025%
2018-12-13	11.2100	11.2900	11.0450	11.0600	-1.338%	3,354,206	+1.627%
2018-12-12	11.2900	11.4300	11.1900	11.2100	+1.356%	1,510,579	+0.268%
2018-12-11	11.2500	11.3400	11.0100	11.0600	+0.545%	1,556,598	+1.627%
2018-12-10	10.9800	11.0950	10.7300	11.0000	-0.181%	2,052,808	+2.182%
2018-12-07	11.4000	11.5800	10.9500	11.0200	-2.907%	1,520,712	+1.996%
2018-12-06	11.2300	11.3500	11.0200	11.3500	-0.787%	1,975,184	-0.969%
2018-12-04	11.9200	12.0100	11.4100	11.4400	-4.587%	1,754,639	-1.748%
2018-12-03	11.9700	12.2000	11.7500	11.9900	+1.869%	1,720,962	-6.255%
2018-11-30	11.4400	11.8350	11.4400	11.7700	+2.170%	1,772,675	-4.503%
2018-11-29	11.6000	11.7000	11.3400	11.5200	-1.031%	1,953,057	-2.431%
2018-11-28	11.2400	11.6700	10.9900	11.6400	+4.208%	1,615,484	-3.436%
2018-11-27	11.2300	11.3400	11.0100	11.1700	-0.975%	3,345,720	+0.627%
2018-11-26	11.1200	11.4800	11.1200	11.2800	+2.359%	2,409,113	-0.355%
2018-11-23	10.8700	11.1200	10.8500	11.0200	+0.273%	549,546	+1.996%
2018-11-21	10.8200	11.0300	10.7900	10.9900	+2.614%	2,178,290	+2.275%
2018-11-20	10.9400	10.9500	10.5550	10.7100	-3.687%	3,735,957	+4.949%
2018-11-19	11.2900	11.4300	11.0900	11.1200	-2.456%	2,241,940	+1.079%
2018-11-16	11.1400	11.4250	10.9700	11.4000	+2.242%	1,727,422	-1.404%
2018-11-15	10.5600	11.2900	10.4700	11.1500	+5.587%	2,876,849	+0.807%
2018-11-14	10.7500	10.8600	10.4600	10.5600	-1.216%	1,598,878	+6.439%
2018-11-13	10.7300	10.9250	10.6500	10.6900	+0.659%	3,645,542	+5.145%
2018-11-12	11.0300	11.0300	10.6100	10.6200	-4.065%	1,954,571	+5.838%
2018-11-09	11.1200	11.1500	10.9550	11.0700	-1.687%	1,881,946	+1.536%
2018-11-08	11.2000	11.3400	11.0500	11.2600	+0.987%	3,128,095	-0.178%
2018-11-07	11.1400	11.2100	10.9950	11.1500	+1.364%	2,998,194	+0.807%
2018-11-06	10.9500	11.1200	10.8100	11.0000	+0.457%	8,590,257	+2.182%
2018-11-05	10.9800	11.1300	10.7700	10.9500	+0.183%	3,828,102	+2.648%
2018-11-02	10.9800	11.1600	10.8500	10.9300	0.000%	2,860,881	+2.836%
2018-11-01	10.9000	11.1800	10.6900	10.9300	+1.017%	2,520,331	+2.836%
2018-10-31	10.6800	10.9950	10.6500	10.8200	+2.950%	2,120,366	+3.882%
2018-10-30	10.3500	10.6000	10.2400	10.5100	+1.546%	2,827,487	+6.946%
2018-10-29	10.9400	11.0300	10.2500	10.3500	-3.271%	2,162,935	+8.599%
2018-10-26	10.4100	10.8000	10.3400	10.7000	+0.469%	4,436,580	+5.047%
2018-10-25	10.0600	10.7400	10.0600	10.6500	+6.713%	6,559,633	+5.540%
2018-10-24	10.8500	10.9000	9.9500	9.9800	-8.356%	3,703,275	+12.625%
2018-10-23	10.6800	11.0100	10.4800	10.8900	-0.366%	3,060,476	+3.214%
2018-10-22	11.1100	11.2300	10.7900	10.9300	-1.354%	1,274,935	+2.836%
2018-10-19	11.1000	11.1400	10.8800	11.0800	+0.727%	1,948,529	+1.444%
2018-10-18	11.1500	11.3000	10.9900	11.0000	-2.048%	1,438,095	+2.182%
2018-10-17	11.3700	11.4400	11.1750	11.2300	-1.318%	2,021,864	+0.089%
2018-10-16	11.0800	11.4400	10.9700	11.3800	+3.643%	1,968,467	-1.230%
2018-10-15	11.0100	11.1000	10.9250	10.9800	-0.903%	2,909,658	+2.368%
2018-10-12	11.1800	11.3100	11.0100	11.0800	+0.819%	1,805,322	+1.444%
2018-10-11	10.9500	11.3400	10.8900	10.9900	-0.453%	2,861,165	+2.275%
2018-10-10	11.6600	11.6600	11.0400	11.0400	-5.236%	5,025,451	+1.812%
2018-10-09	12.0500	12.1100	11.6400	11.6500	-3.957%	3,707,833	-3.519%
2018-10-08	12.1800	12.4100	12.0100	12.1300	-0.818%	2,745,644	-7.337%
2018-10-05	12.2600	12.3200	12.0900	12.2300	-0.245%	1,706,354	-8.095%
2018-10-04	12.4000	12.4500	12.1300	12.2600	-1.288%	1,195,277	-8.320%
2018-10-03	12.3500	12.4900	12.2800	12.4200	+1.140%	1,610,041	-9.501%
2018-10-02	12.5700	12.6688	12.2500	12.2800	-3.078%	2,594,320	-8.469%
2018-10-01	12.5700	12.6800	12.4900	12.6700	+1.604%	2,014,141	-11.287%
2018-09-28	12.5100	12.6050	12.4500	12.4700	-0.874%	1,337,989	-9.864%
2018-09-27	12.6200	12.6400	12.4850	12.5800	0.000%	1,673,267	-10.652%
2018-09-26	12.6700	12.7000	12.4800	12.5800	-0.867%	2,636,839	-10.652%
2018-09-25	12.7800	12.7800	12.6600	12.6900	-0.157%	3,689,280	-11.426%
2018-09-24	12.8000	12.8600	12.6600	12.7100	-0.625%	2,081,683	-11.566%
2018-09-21	12.9800	13.0200	12.6850	12.7900	-1.159%	2,373,696	-12.119%
2018-09-20	12.7900	13.0200	12.6800	12.9400	+2.212%	2,357,067	-13.138%
2018-09-19	12.4200	12.7700	12.3446	12.6600	-1.094%	2,886,596	-11.216%
2018-09-18	12.7900	12.9600	12.7400	12.8000	0.000%	1,771,609	-12.188%
2018-09-17	12.8900	13.0700	12.7600	12.8000	-0.389%	3,054,636	-12.188%
2018-09-14	12.8000	12.9250	12.7400	12.8500	+0.784%	3,096,809	-12.529%
2018-09-13	12.8900	13.0100	12.7300	12.7500	-0.624%	1,425,684	-11.843%
2018-09-12	12.8900	12.9100	12.7200	12.8300	-0.543%	1,538,588	-12.393%
2018-09-11	12.8800	12.9400	12.7400	12.9000	-0.386%	2,235,751	-12.868%
2018-09-10	12.7600	12.9700	12.6800	12.9500	+1.728%	1,731,684	-13.205%
2018-09-07	12.9100	12.9500	12.6800	12.7300	-1.775%	1,795,155	-11.705%
2018-09-06	13.2800	13.3400	12.9500	12.9600	-1.967%	4,270,242	-13.272%
2018-09-05	13.1500	13.3150	13.0000	13.2200	+0.532%	1,863,395	-14.977%
2018-09-04	13.2400	13.2700	13.0900	13.1500	-0.830%	1,743,448	-14.525%
2018-08-31	13.3200	13.4100	13.1500	13.2600	-0.971%	1,705,084	-15.234%
2018-08-30	13.2800	13.5400	13.1500	13.3900	+0.752%	3,841,301	-16.057%
2018-08-29	13.2400	13.3600	13.1000	13.2900	+0.226%	2,318,759	-15.425%
2018-08-28	13.2900	13.3000	13.1100	13.2600	+0.683%	3,069,035	-15.234%
2018-08-27	12.7100	13.3250	12.6600	13.1700	+4.607%	8,112,947	-14.655%
2018-08-24	12.5800	12.6800	12.5500	12.5900	+0.720%	1,932,677	-10.723%
2018-08-23	12.5600	12.5600	12.4400	12.5000	-0.478%	1,772,066	-10.080%
2018-08-22	12.5900	12.6300	12.4500	12.5600	0.000%	1,639,849	-10.510%
2018-08-21	12.5000	12.7600	12.5000	12.5600	+0.400%	3,130,261	-10.510%
2018-08-20	12.4700	12.5600	12.3700	12.5100	+0.969%	3,885,556	-10.152%
2018-08-17	12.2900	12.4100	12.2100	12.3900	+1.060%	2,205,564	-9.282%
2018-08-16	12.1900	12.5200	12.1100	12.2600	+1.997%	7,224,061	-8.320%
2018-08-15	12.1300	12.1500	11.9300	12.0200	-1.878%	4,316,459	-6.489%
2018-08-14	12.1800	12.3600	12.1200	12.2500	+0.657%	2,372,017	-8.245%
2018-08-13	12.2000	12.3550	12.0500	12.1700	-0.653%	3,933,434	-7.642%
2018-08-10	12.5600	12.6200	12.2450	12.2500	-2.468%	4,388,330	-8.245%
2018-08-09	12.3800	12.6200	12.3800	12.5600	+1.948%	3,785,225	-10.510%
2018-08-08	12.5000	12.5011	12.3000	12.3200	-0.565%	4,841,681	-8.766%
2018-08-07	12.1600	12.4100	12.1200	12.3900	+2.397%	5,360,180	-9.282%
2018-08-06	12.1500	12.1750	11.9800	12.1000	-1.224%	2,780,967	-7.107%
2018-08-03	11.9400	12.2550	11.8800	12.2500	+2.254%	2,964,166	-8.245%
2018-08-02	12.1500	12.3000	11.3900	11.9800	-1.561%	4,486,409	-6.177%
2018-08-01	12.3400	12.3600	12.1600	12.1700	-1.537%	3,642,325	-7.642%
2018-07-31	12.4000	12.4700	12.2400	12.3600	0.000%	2,292,432	-9.061%
2018-07-30	12.1900	12.4500	12.1100	12.3600	+0.651%	3,973,868	-9.061%
2018-07-27	12.3200	12.3350	12.1250	12.2800	0.000%	2,266,767	-8.469%
2018-07-26	12.2500	12.4100	12.2000	12.2800	+0.081%	3,179,501	-8.469%
2018-07-25	11.9500	12.2800	11.8400	12.2700	+2.764%	4,408,042	-8.394%
2018-07-24	11.7200	12.2600	11.6900	11.9400	+1.877%	4,778,845	-5.863%
2018-07-23	11.6900	11.8200	10.9600	11.7200	-0.255%	6,365,573	-4.096%
2018-07-20	12.6700	12.8000	11.6400	11.7500	-7.261%	10,604,541	-4.340%
2018-07-19	12.5100	12.7700	12.3400	12.6700	+0.956%	2,033,693	-11.287%
2018-07-18	12.6900	12.8900	12.4950	12.5500	-0.947%	2,828,735	-10.438%
2018-07-17	12.1500	12.8350	12.1100	12.6700	+3.852%	4,431,733	-11.287%
2018-07-16	12.1200	12.2800	11.9200	12.2000	+0.494%	2,803,975	-7.869%
2018-07-13	12.3500	12.7000	12.1050	12.1400	-2.490%	2,594,439	-7.414%
2018-07-12	12.4000	12.5000	12.2450	12.4500	+0.810%	3,578,122	-9.719%
2018-07-11	12.3000	12.4100	12.1150	12.3500	-1.200%	2,807,150	-8.988%
2018-07-10	12.3900	12.6600	12.3700	12.5000	+0.806%	3,118,636	-10.080%
2018-07-09	11.8500	12.4800	11.8000	12.4000	+5.622%	4,994,902	-9.355%
2018-07-06	11.5100	11.7500	11.4600	11.7400	+1.821%	718,729	-4.259%
2018-07-05	11.5400	11.6100	11.4600	11.5300	+0.261%	1,935,984	-2.515%
2018-07-03	11.4700	11.6500	11.4700	11.5000	+0.966%	709,240	-2.261%
2018-07-02	11.4600	11.5100	11.2400	11.3900	-1.810%	2,541,307	-1.317%
2018-06-29	11.2600	11.6200	11.2600	11.6000	+3.295%	2,184,350	-3.103%
2018-06-28	11.5000	11.5400	11.1000	11.2300	-2.348%	2,926,532	+0.089%
2018-06-27	11.6000	11.8500	11.5000	11.5000	-1.118%	2,279,259	-2.261%
2018-06-26	11.4500	11.6800	11.4050	11.6300	+1.661%	3,879,995	-3.353%
2018-06-25	11.7100	11.7300	11.4050	11.4400	-2.472%	3,136,108	-1.748%
2018-06-22	11.6900	11.8000	11.6050	11.7300	+1.295%	2,776,507	-4.177%
2018-06-21	11.8400	11.8500	11.5200	11.5800	-2.113%	1,460,781	-2.936%
2018-06-20	11.9100	11.9450	11.7250	11.8300	-0.253%	3,114,806	-4.987%
2018-06-19	11.7900	11.8800	11.5500	11.8600	-0.420%	5,639,835	-5.228%
2018-06-18	11.5400	11.9300	11.4600	11.9100	+2.939%	8,579,366	-5.626%
2018-06-15	11.4800	11.6100	11.3100	11.5700	+0.260%	2,883,226	-2.852%
2018-06-14	12.1800	12.1800	11.4200	11.5400	-4.942%	3,673,892	-2.600%
2018-06-13	12.1000	12.1799	11.9800	12.1400	+0.248%	1,768,333	-7.414%
2018-06-12	12.1000	12.1600	12.0000	12.1100	+0.415%	1,893,345	-7.184%
2018-06-11	11.9000	12.1000	11.8400	12.0600	+1.686%	1,715,525	-6.799%
2018-06-08	11.6700	11.8700	11.6200	11.8600	+1.281%	1,276,167	-5.228%
2018-06-07	12.2900	12.3500	11.6900	11.7100	-4.564%	3,623,219	-4.014%
2018-06-06	12.1500	12.9350	12.1050	12.2700	+1.321%	7,010,937	-8.394%
2018-06-05	12.1900	12.4300	12.0950	12.1100	-0.493%	2,534,807	-7.184%
2018-06-04	12.1800	12.2800	11.9300	12.1700	+0.413%	2,541,865	-7.642%
2018-06-01	12.1600	12.3100	12.0700	12.1200	+0.498%	3,182,827	-7.261%
2018-05-31	11.8000	12.1500	11.7900	12.0600	+2.203%	6,251,579	-6.799%
2018-05-30	11.4700	11.8300	11.4500	11.8000	+3.509%	2,850,496	-4.746%
2018-05-29	11.2800	11.4350	11.2200	11.4000	+0.352%	3,704,855	-1.404%
2018-05-25	11.3000	11.3900	11.2500	11.3600	0.000%	2,264,771	-1.056%
2018-05-24	11.3000	11.3810	11.1500	11.3600	+0.176%	2,640,600	-1.056%
2018-05-23	11.3400	11.4400	11.2500	11.3400	-0.526%	1,720,660	-0.882%
2018-05-22	11.4000	11.5950	11.3900	11.4000	+0.176%	2,592,113	-1.404%
2018-05-21	11.3400	11.4200	11.2800	11.3800	+1.066%	3,352,231	-1.230%
2018-05-18	11.2500	11.3700	11.1400	11.2600	+0.089%	2,014,367	-0.178%
2018-05-17	11.1200	11.2800	11.1200	11.2500	+0.897%	6,551,016	-0.089%
2018-05-16	11.0400	11.2100	11.0400	11.1500	+1.180%	5,280,552	+0.807%
2018-05-15	10.9300	11.0700	10.8918	11.0200	+0.639%	1,941,684	+1.996%
2018-05-14	10.9300	11.1200	10.8900	10.9500	+0.459%	1,671,465	+2.648%
2018-05-11	10.8700	11.0200	10.8300	10.9000	+0.092%	1,821,782	+3.119%
2018-05-10	10.6200	10.9250	10.5500	10.8900	+3.027%	1,682,927	+3.214%
2018-05-09	10.5500	10.6300	10.4900	10.5700	+0.667%	2,950,051	+6.339%
2018-05-08	10.6100	10.7300	10.4250	10.5000	-0.380%	2,121,858	+7.048%
2018-05-07	10.3800	10.7200	10.3750	10.5400	+1.346%	2,764,865	+6.641%
2018-05-04	10.3900	10.5400	10.2900	10.4000	+0.096%	4,177,849	+8.077%
2018-05-03	10.0500	10.7650	10.0500	10.3900	+0.874%	4,729,151	+8.181%
2018-05-02	10.1600	10.3800	10.1300	10.3000	+1.678%	2,575,124	+9.126%
2018-05-01	10.0500	10.1300	9.9050	10.1300	+0.596%	4,129,309	+10.958%
2018-04-30	10.2700	10.4400	10.0400	10.0700	-1.947%	2,412,114	+11.619%
2018-04-27	10.2500	10.3800	10.2100	10.2700	-0.097%	3,516,415	+9.445%
2018-04-26	10.3900	10.3900	10.2300	10.2800	-0.580%	1,779,928	+9.339%
2018-04-25	10.1800	10.3500	10.0850	10.3400	+1.672%	2,899,059	+8.704%
2018-04-24	10.2500	10.4100	10.0000	10.1700	-0.587%	3,761,543	+10.521%
2018-04-23	10.2000	10.3600	10.1700	10.2300	+0.294%	1,804,243	+9.873%
2018-04-20	10.2400	10.2700	10.0900	10.2000	-0.391%	3,410,287	+10.196%
2018-04-19	10.2500	10.3700	10.1400	10.2400	-0.583%	2,962,585	+9.766%
2018-04-18	10.0900	10.3200	10.0800	10.3000	+2.488%	2,364,855	+9.126%
2018-04-17	10.0400	10.1450	9.9400	10.0500	+0.500%	6,218,565	+11.841%
2018-04-16	9.7500	10.0500	9.7200	10.0000	+2.987%	2,513,485	+12.400%
2018-04-13	9.4800	9.7600	9.3550	9.7100	+2.643%	3,797,119	+15.757%
2018-04-12	9.5000	9.5700	9.4150	9.4600	+0.318%	1,356,705	+18.816%
2018-04-11	9.4400	9.5400	9.3700	9.4300	-1.257%	1,277,084	+19.194%
2018-04-10	9.5200	9.6300	9.4400	9.5500	+1.380%	2,178,613	+17.696%
2018-04-09	9.6300	9.8000	9.4200	9.4200	-1.050%	4,688,006	+19.321%
2018-04-06	9.8100	9.9400	9.4600	9.5200	-3.838%	3,474,352	+18.067%
2018-04-05	9.5500	10.0100	9.4700	9.9000	+4.762%	6,923,634	+13.535%
2018-04-04	9.2700	9.4700	9.1300	9.4500	+0.532%	1,814,557	+18.942%
2018-04-03	9.3600	9.5600	9.0900	9.4000	+0.750%	4,634,189	+19.574%
2018-04-02	9.6000	9.6400	9.2700	9.3300	-3.115%	2,309,319	+20.472%
2018-03-29	9.6000	9.7700	9.5000	9.6300	+0.417%	4,176,368	+16.719%
2018-03-28	9.7100	9.7600	9.4350	9.5900	-0.827%	4,775,340	+17.205%
2018-03-27	9.8400	9.9700	9.6300	9.6700	-1.226%	1,827,850	+16.236%
2018-03-26	9.7700	9.9000	9.5900	9.7900	+1.873%	3,066,846	+14.811%
2018-03-23	9.7900	9.9100	9.5800	9.6100	-1.738%	2,779,972	+16.961%
2018-03-22	10.2500	10.3300	9.7800	9.7800	-5.689%	2,424,252	+14.928%
2018-03-21	10.4900	10.5800	10.3700	10.3700	-1.332%	2,021,403	+8.390%
2018-03-20	10.6000	10.8200	10.4750	10.5100	-0.755%	2,669,012	+6.946%
2018-03-19	10.6500	10.6600	10.4400	10.5900	-0.750%	2,485,786	+6.138%
2018-03-16	10.5300	10.6900	10.4500	10.6700	+1.233%	2,373,970	+5.342%
2018-03-15	10.5600	10.6300	10.4450	10.5400	-0.378%	3,487,764	+6.641%
2018-03-14	10.8100	10.9000	10.5500	10.5800	-1.673%	2,579,064	+6.238%
2018-03-13	11.0300	11.1600	10.7100	10.7600	-2.359%	2,698,191	+4.461%
2018-03-12	11.1300	11.2800	10.9800	11.0200	-0.899%	1,785,003	+1.996%
2018-03-09	10.9700	11.1950	10.9400	11.1200	+2.206%	3,281,113	+1.079%
2018-03-08	11.0200	11.1000	10.7900	10.8800	-0.820%	2,748,890	+3.309%
2018-03-07	11.0700	11.2700	10.9600	10.9700	-1.791%	2,874,015	+2.461%
2018-03-06	11.2500	11.4000	11.1350	11.1700	-0.089%	4,980,039	+0.627%
2018-03-05	10.7800	11.3200	10.7800	11.1800	+2.947%	4,228,011	+0.537%
2018-03-02	10.3600	10.8900	10.2850	10.8600	+4.123%	2,507,710	+3.499%
2018-03-01	10.4300	10.5100	10.2500	10.4300	-0.096%	3,039,733	+7.766%
2018-02-28	10.7900	10.8600	10.3800	10.4400	-2.974%	3,797,598	+7.663%
2018-02-27	10.5100	11.0500	10.5050	10.7600	+1.798%	3,817,115	+4.461%
2018-02-26	10.5000	10.7150	10.5000	10.5700	+0.667%	3,478,951	+6.339%
2018-02-23	10.4800	10.5900	10.3850	10.5000	+0.865%	1,469,705	+7.048%
2018-02-22	10.3900	10.5350	10.3300	10.4100	+0.580%	1,949,411	+7.973%
2018-02-21	10.3600	10.5500	10.3400	10.3500	+0.388%	1,119,695	+8.599%
2018-02-20	10.2100	10.4000	10.2100	10.3100	+0.585%	1,580,483	+9.020%
2018-02-16	10.1000	10.3000	10.0800	10.2500	+1.085%	2,212,306	+9.659%
2018-02-15	10.2600	10.2800	9.9800	10.1400	+0.099%	6,971,776	+10.848%
2018-02-14	9.7500	10.1650	9.6700	10.1300	+3.052%	6,172,814	+10.958%
2018-02-13	9.8700	9.9300	9.7500	9.8300	-0.907%	2,247,482	+14.344%
2018-02-12	9.9300	10.0100	9.7350	9.9200	+0.101%	4,611,014	+13.306%
2018-02-09	10.0200	10.0200	9.4150	9.9100	+0.711%	2,466,437	+13.421%
2018-02-08	10.2900	10.2900	9.8400	9.8400	-4.187%	3,533,178	+14.228%
2018-02-07	10.2100	10.4400	10.1400	10.2700	+0.195%	5,664,710	+9.445%
2018-02-06	9.9100	10.3500	9.8200	10.2500	+0.985%	3,594,515	+9.659%
2018-02-05	10.6200	10.8050	10.0900	10.1500	-5.581%	4,725,166	+10.739%
2018-02-02	10.9200	11.0300	10.6500	10.7500	-2.273%	6,008,330	+4.558%
2018-02-01	11.6000	11.7050	11.0000	11.0000	-6.063%	8,307,063	+2.182%
2018-01-31	11.7300	11.8000	11.5650	11.7100	+0.085%	2,143,604	-4.014%
2018-01-30	11.7600	11.7600	11.5700	11.7000	-1.515%	2,436,788	-3.932%
2018-01-29	11.7600	11.9200	11.6900	11.8800	+0.593%	2,283,371	-5.387%
2018-01-26	11.9600	12.0300	11.6250	11.8100	-1.172%	2,186,862	-4.826%
2018-01-25	11.8400	12.0400	11.7600	11.9500	+1.702%	4,494,877	-5.941%
2018-01-24	11.5500	11.7700	11.5000	11.7500	+2.174%	5,483,411	-4.340%
2018-01-23	11.2400	11.5100	11.1300	11.5000	+2.041%	3,178,249	-2.261%
2018-01-22	11.2100	11.2800	11.0700	11.2700	+0.178%	4,537,951	-0.266%
2018-01-19	11.1600	11.2700	10.9700	11.2500	+1.534%	2,622,384	-0.089%
2018-01-18	11.0800	11.2600	11.0300	11.0800	-0.539%	3,291,037	+1.444%
2018-01-17	11.5700	11.5700	11.0100	11.1400	-2.452%	3,227,778	+0.898%
2018-01-16	11.6700	11.7000	11.4100	11.4200	-2.058%	5,584,028	-1.576%
2018-01-12	11.5000	11.6700	11.3700	11.6600	+1.480%	4,505,354	-3.602%
2018-01-11	11.2300	11.4900	11.1800	11.4900	+2.681%	3,904,099	-2.176%
2018-01-10	10.6300	11.3700	10.5600	11.1900	+5.566%	10,148,703	+0.447%
2018-01-09	10.5700	10.6500	10.4500	10.6000	+0.379%	3,870,522	+6.038%
2018-01-08	10.5400	10.6500	10.4800	10.5600	0.000%	4,437,937	+6.439%
2018-01-05	10.6100	10.6500	10.4200	10.5600	0.000%	3,813,863	+6.439%
2018-01-04	10.5800	10.7050	10.4500	10.5600	+0.285%	3,902,624	+6.439%
2018-01-03	10.4500	10.6150	10.4490	10.5300	+1.838%	3,459,485	+6.743%
2018-01-02	10.0100	10.3900	9.9900	10.3400	+4.234%	4,459,405	+8.704%
2017-12-29	10.1200	10.1700	9.9000	9.9200	-1.587%	3,360,107	+13.306%
2017-12-28	10.0400	10.1300	9.9250	10.0800	+0.800%	2,503,265	+11.508%
2017-12-27	10.0700	10.1800	9.9500	10.0000	-0.398%	5,035,252	+12.400%
2017-12-26	10.0900	10.1700	9.9800	10.0400	-0.692%	2,382,735	+11.952%
2017-12-22	10.2700	10.2700	10.0750	10.1100	-1.749%	2,910,851	+11.177%
2017-12-21	10.1300	10.4200	10.1000	10.2900	+1.982%	7,644,179	+9.232%
2017-12-20	10.2800	10.3300	10.0600	10.0900	-0.395%	10,203,254	+11.397%
2017-12-19	10.0100	10.2100	9.8600	10.1300	+2.427%	22,108,471	+10.958%
2017-12-18	9.7100	9.9300	9.6900	9.8900	+2.807%	4,461,930	+13.650%
2017-12-15	9.5700	9.6700	9.4800	9.6200	+1.157%	3,889,750	+16.840%
2017-12-14	9.4600	9.6900	9.4600	9.5100	+0.529%	4,521,772	+18.191%
2017-12-13	9.5300	9.6200	9.4500	9.4600	-0.526%	2,295,616	+18.816%
2017-12-12	9.5000	9.5800	9.4500	9.5100	+0.422%	2,472,374	+18.191%
2017-12-11	9.5300	9.6100	9.4400	9.4700	+0.212%	2,438,227	+18.691%
2017-12-08	9.6300	9.6500	9.4500	9.4500	-1.254%	2,800,648	+18.942%
2017-12-07	9.6100	9.8100	9.4800	9.5700	-0.520%	3,692,030	+17.450%
2017-12-06	9.5100	9.6450	9.4450	9.6200	+0.208%	2,816,681	+16.840%
2017-12-05	9.5500	9.6700	9.3000	9.6000	+0.418%	1,946,330	+17.083%
2017-12-04	9.7300	9.7800	9.4550	9.5600	-0.417%	2,918,158	+17.573%
2017-12-01	9.9900	9.9900	9.4300	9.6000	-3.518%	4,696,700	+17.083%
2017-11-30	9.9300	10.0200	9.8300	9.9500	+1.118%	8,395,956	+12.965%
2017-11-29	9.9800	10.0400	9.7800	9.8400	-0.906%	5,853,634	+14.228%
2017-11-28	9.9100	10.0300	9.8450	9.9300	+0.303%	2,584,795	+13.192%
2017-11-27	9.9600	10.0300	9.8700	9.9000	-0.802%	4,015,689	+13.535%
2017-11-24	9.9200	10.0400	9.9000	9.9800	+1.526%	1,800,384	+12.625%
2017-11-22	10.0300	10.0400	9.7500	9.8300	-1.404%	2,766,405	+14.344%
2017-11-21	10.2500	10.2700	9.9500	9.9700	-2.351%	1,360,381	+12.738%
2017-11-20	10.0000	10.2500	9.9650	10.2100	+2.202%	2,643,875	+10.088%
2017-11-17	9.9300	10.0800	9.9300	9.9900	+0.100%	1,907,385	+12.513%
2017-11-16	9.6100	10.0200	9.6100	9.9800	+4.832%	2,155,291	+12.625%
2017-11-15	9.4100	9.6350	9.1100	9.5200	0.000%	3,164,614	+18.067%
2017-11-14	10.1500	10.1600	9.4800	9.5200	-7.212%	2,722,698	+18.067%
2017-11-13	10.0800	10.2600	9.9750	10.2600	+0.885%	4,804,545	+9.552%
2017-11-10	10.2000	10.3050	10.0850	10.1700	-0.684%	1,773,560	+10.521%
2017-11-09	10.2000	10.3750	10.0950	10.2400	-0.967%	2,012,130	+9.766%
2017-11-08	10.4600	10.4700	10.2800	10.3400	-0.958%	1,612,557	+8.704%
2017-11-07	10.4600	10.6600	10.4300	10.4400	-0.571%	2,220,601	+7.663%
2017-11-06	10.3500	10.5000	10.0150	10.5000	+0.962%	4,600,277	+7.048%
2017-11-03	10.4100	10.6300	10.3500	10.4000	-0.478%	2,282,708	+8.077%
2017-11-02	10.5000	10.7000	10.2400	10.4500	-1.508%	4,345,155	+7.560%
2017-11-01	10.8200	10.9800	10.5190	10.6100	-0.841%	4,134,558	+5.938%
2017-10-31	10.7300	10.8200	10.5900	10.7000	+0.469%	1,790,372	+5.047%
2017-10-30	10.6400	10.8900	10.6100	10.6500	-0.746%	2,127,295	+5.540%
2017-10-27	10.8600	10.9100	10.5800	10.7300	-1.560%	1,424,789	+4.753%
2017-10-26	10.8600	11.1700	10.7800	10.9000	+0.926%	3,397,932	+3.119%
2017-10-25	10.8800	10.9500	10.6700	10.8000	-0.917%	2,632,412	+4.074%
2017-10-24	10.8400	11.0500	10.8000	10.9000	+0.276%	2,009,538	+3.119%
2017-10-23	11.1100	11.1800	10.8200	10.8700	-2.424%	3,048,065	+3.404%
2017-10-20	11.2000	11.2300	11.1100	11.1400	+0.632%	834,682	+0.898%
2017-10-19	11.0000	11.0950	10.9650	11.0700	0.000%	2,534,674	+1.536%
2017-10-18	11.0000	11.1500	10.9400	11.0700	+0.728%	2,214,654	+1.536%
2017-10-17	11.2800	11.3400	10.8300	10.9900	-3.257%	2,705,401	+2.275%
2017-10-16	11.6600	11.6650	11.3600	11.3600	-1.900%	1,812,282	-1.056%
2017-10-13	11.8500	11.8500	11.5800	11.5800	-1.026%	1,706,309	-2.936%
2017-10-12	11.5100	11.8400	11.4800	11.7000	+1.828%	1,794,457	-3.932%
2017-10-11	11.5600	11.5600	11.3700	11.4900	-0.519%	3,923,741	-2.176%
2017-10-10	11.4400	11.6600	11.3400	11.5500	+0.962%	2,159,767	-2.684%
2017-10-09	11.5700	11.5700	11.3700	11.4400	-1.294%	1,451,106	-1.748%
2017-10-06	11.3300	11.6200	11.2500	11.5900	+1.400%	1,824,524	-3.020%
2017-10-05	11.5500	11.5900	11.4100	11.4300	-0.609%	2,465,844	-1.662%
2017-10-04	11.6600	11.7300	11.4800	11.5000	-0.862%	2,089,183	-2.261%
2017-10-03	11.4200	11.7000	11.3600	11.6000	+2.293%	2,381,154	-3.103%
2017-10-02	11.1500	11.4850	11.1500	11.3400	+1.704%	5,800,559	-0.882%
2017-09-29	11.0900	11.2800	11.0400	11.1500	+0.270%	2,040,178	+0.807%
2017-09-28	11.0900	11.1800	11.0600	11.1200	+0.361%	1,813,202	+1.079%
2017-09-27	11.1700	11.2500	11.0000	11.0800	-0.180%	3,578,857	+1.444%
2017-09-26	11.0500	11.2450	11.0500	11.1000	+0.909%	2,256,064	+1.261%
2017-09-25	11.3400	11.3800	10.9700	11.0000	-3.339%	2,202,953	+2.182%
2017-09-22	11.4900	11.5500	11.3500	11.3800	-1.043%	2,995,106	-1.230%
2017-09-21	11.4700	11.5250	11.3500	11.5000	0.000%	1,625,064	-2.261%
2017-09-20	11.5500	11.6950	11.4900	11.5000	-0.260%	2,602,099	-2.261%
2017-09-19	11.5600	11.6900	11.4300	11.5300	-0.432%	1,858,850	-2.515%
2017-09-18	11.8000	11.8000	11.3601	11.5800	+3.578%	4,579,163	-2.936%
2017-09-15	11.1900	11.3000	11.1000	11.1800	+0.090%	5,178,885	+0.537%
2017-09-14	11.6700	11.6700	11.0500	11.1700	-5.017%	5,720,467	+0.627%
2017-09-13	12.0100	12.0600	11.6700	11.7600	-2.082%	2,137,033	-4.422%
2017-09-12	11.9100	12.0600	11.8300	12.0100	+1.780%	2,095,543	-6.411%
2017-09-11	11.5800	11.9300	11.5400	11.8000	+2.520%	993,177	-4.746%
2017-09-08	11.4100	11.5800	11.3700	11.5100	+0.261%	1,090,978	-2.346%
2017-09-07	11.5800	11.6200	11.3300	11.4800	-0.949%	2,705,142	-2.091%
2017-09-06	11.6600	11.7300	11.4750	11.5900	-0.258%	1,655,490	-3.020%
2017-09-05	12.1100	12.1900	11.5400	11.6200	-3.808%	2,275,986	-3.270%
2017-09-01	11.7700	12.0900	11.7100	12.0800	+3.425%	2,372,051	-6.954%
2017-08-31	11.5500	11.7400	11.5190	11.6800	+2.009%	2,938,854	-3.767%
2017-08-30	11.3100	11.4700	11.1800	11.4500	+4.091%	3,855,293	-1.834%
2017-08-29	10.8900	11.0950	10.7800	11.0000	+0.091%	2,581,735	+2.182%
2017-08-28	10.9100	11.1000	10.6900	10.9900	+0.641%	3,370,424	+2.275%
2017-08-25	11.6200	11.6700	10.7400	10.9200	-4.878%	7,528,291	+2.930%
2017-08-24	12.0600	12.3250	11.1000	11.4800	-4.809%	6,497,736	-2.091%
2017-08-23	12.0200	12.2538	12.0100	12.0600	-0.248%	1,065,120	-6.799%
2017-08-22	11.9300	12.1400	11.9300	12.0900	+1.768%	2,008,155	-7.031%
2017-08-21	12.0700	12.0800	11.6800	11.8800	-1.656%	2,464,440	-5.387%
2017-08-18	12.0500	12.0950	11.8350	12.0800	+0.332%	3,865,293	-6.954%
2017-08-17	12.4400	12.6600	12.0300	12.0400	-4.064%	2,348,308	-6.645%
2017-08-16	12.4000	12.6250	12.3600	12.5500	-0.397%	2,927,316	-10.438%
2017-08-15	12.4600	12.6800	12.4400	12.6000	+1.124%	2,365,943	-10.794%
2017-08-14	13.0300	13.1100	12.4000	12.4600	-3.411%	4,346,367	-9.791%
2017-08-11	12.7100	12.9100	12.1900	12.9000	+1.335%	3,003,276	-12.868%