Dark

PIR
People's Insurance Company (Group) of China Ltd
stock NYSE

Inactive

Feb 14, 2020

3.56USD-5.820%(-0.22)67,518

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
2020-02-14	3.750	3.7799	3.5100	3.560	-5.820%	67,518	0.000%
2020-02-13	3.690	3.8000	3.5300	3.780	+6.479%	76,317	-5.820%
2020-02-12	3.880	3.9000	3.5000	3.550	-5.080%	128,266	+0.282%
2020-02-11	3.600	3.7900	3.3500	3.740	+7.781%	112,889	-4.813%
2020-02-10	3.580	3.6657	3.4400	3.470	-1.420%	56,363	+2.594%
2020-02-07	3.670	3.7799	3.5000	3.520	-5.121%	68,960	+1.136%
2020-02-06	3.850	3.8500	3.6000	3.710	0.000%	129,050	-4.043%
2020-02-05	3.760	3.8500	3.5500	3.710	-1.592%	91,825	-4.043%
2020-02-04	3.660	3.8000	3.4800	3.770	+3.288%	203,038	-5.570%
2020-02-03	3.160	3.6990	3.0500	3.650	+16.242%	237,257	-2.466%
2020-01-31	3.050	3.1560	3.0000	3.140	-0.946%	69,090	+13.376%
2020-01-30	3.200	3.2999	3.0200	3.170	-2.761%	117,215	+12.303%
2020-01-29	3.420	3.5020	3.2000	3.260	-3.835%	116,359	+9.202%
2020-01-28	3.580	3.6348	3.3700	3.390	-5.833%	130,133	+5.015%
2020-01-27	3.690	3.7100	3.5174	3.600	+1.124%	126,122	-1.111%
2020-01-24	3.810	3.8800	3.4800	3.560	-3.523%	225,126	0.000%
2020-01-23	3.480	3.7300	3.4500	3.690	+1.934%	144,630	-3.523%
2020-01-22	3.680	3.6800	3.4975	3.620	0.000%	99,461	-1.657%
2020-01-21	3.580	3.7300	3.3000	3.620	+4.023%	252,069	-1.657%
2020-01-17	3.710	3.8200	3.4600	3.480	-7.447%	257,651	+2.299%
2020-01-16	3.910	3.9300	3.6800	3.760	-3.093%	218,430	-5.319%
2020-01-15	4.090	4.0900	3.7200	3.880	-0.767%	326,233	-8.247%
2020-01-14	3.810	4.1900	3.7000	3.910	+6.540%	535,076	-8.951%
2020-01-13	3.500	3.7000	3.2005	3.670	+4.857%	282,143	-2.997%
2020-01-10	3.610	3.6736	3.4300	3.500	-6.915%	292,584	+1.714%
2020-01-09	3.750	4.0302	3.5000	3.760	-3.093%	428,195	-5.319%
2020-01-08	4.670	4.6900	3.6100	3.880	-17.970%	686,580	-8.247%
2020-01-07	3.630	5.2000	3.1600	4.730	-8.599%	1,434,617	-24.736%
2020-01-06	6.000	6.1200	4.3550	5.175	-16.934%	610,779	-31.208%
2020-01-03	6.340	6.5999	6.1450	6.230	-5.606%	147,707	-42.857%
2020-01-02	6.650	6.6500	6.2100	6.600	+3.125%	80,755	-46.061%
2019-12-31	6.000	6.5800	6.0000	6.400	+3.393%	128,386	-44.375%
2019-12-30	6.050	6.2736	5.9500	6.190	-1.276%	127,623	-42.488%
2019-12-27	6.300	6.4000	6.1000	6.270	-3.241%	131,537	-43.222%
2019-12-26	6.630	6.6358	6.3000	6.480	-2.556%	118,504	-45.062%
2019-12-24	6.940	7.0300	6.5900	6.650	-5.941%	159,016	-46.466%
2019-12-23	7.110	7.1700	6.9100	7.070	-1.532%	164,279	-49.646%
2019-12-20	6.780	7.1900	6.5200	7.180	+7.164%	249,952	-50.418%
2019-12-19	6.730	6.8786	6.5799	6.700	-2.332%	99,648	-46.866%
2019-12-18	6.930	6.9900	6.5900	6.860	-1.010%	158,548	-48.105%
2019-12-17	7.670	7.6800	6.8900	6.930	-8.816%	252,397	-48.629%
2019-12-16	7.550	7.9600	7.5500	7.600	+0.662%	104,788	-53.158%
2019-12-13	8.050	8.1999	7.5500	7.550	-3.822%	176,906	-52.848%
2019-12-12	7.480	7.9400	7.4800	7.850	+4.667%	105,022	-54.650%
2019-12-11	7.640	7.6800	7.4091	7.500	-2.850%	88,155	-52.533%
2019-12-10	7.500	7.7600	7.2900	7.720	+1.180%	124,731	-53.886%
2019-12-09	7.700	8.0000	7.6000	7.630	-0.392%	94,410	-53.342%
2019-12-06	8.100	8.2500	7.5425	7.660	-3.769%	155,715	-53.525%
2019-12-05	8.800	8.8000	7.7500	7.960	-7.334%	137,373	-55.276%
2019-12-04	8.260	8.7800	8.2600	8.590	+2.998%	99,066	-58.556%
2019-12-03	7.670	8.4800	7.6000	8.340	+4.511%	136,633	-57.314%
2019-12-02	8.490	8.7900	7.8433	7.980	-5.785%	98,864	-55.388%
2019-11-29	9.550	9.5500	8.2500	8.470	-9.120%	120,585	-57.969%
2019-11-27	9.400	10.2000	9.0900	9.320	+1.304%	291,565	-61.803%
2019-11-26	7.820	9.4798	7.6100	9.200	+19.792%	354,041	-61.304%
2019-11-25	7.320	7.8600	7.1600	7.680	+2.949%	210,740	-53.646%
2019-11-22	6.980	7.5000	6.9000	7.460	+7.648%	145,097	-52.279%
2019-11-21	7.010	7.0300	6.9000	6.930	-0.288%	94,483	-48.629%
2019-11-20	7.100	7.3999	6.8000	6.950	-2.388%	99,189	-48.777%
2019-11-19	7.730	7.7600	7.0400	7.120	-6.684%	153,613	-50.000%
2019-11-18	7.810	8.0075	7.5100	7.630	-1.038%	129,555	-53.342%
2019-11-15	8.450	8.8126	7.5300	7.710	-5.166%	312,968	-53.826%
2019-11-14	6.630	8.9800	6.6100	8.130	+23.556%	913,028	-56.212%
2019-11-13	6.400	6.6800	6.4000	6.580	+2.016%	60,637	-45.897%
2019-11-12	6.380	6.7400	6.3100	6.450	+0.467%	65,889	-44.806%
2019-11-11	6.850	7.0475	6.1456	6.420	-4.606%	69,951	-44.548%
2019-11-08	7.150	7.2158	6.5100	6.730	-7.808%	150,312	-47.103%
2019-11-07	6.860	7.4600	6.8600	7.300	+6.881%	265,460	-51.233%
2019-11-06	6.710	7.1098	6.5700	6.830	+5.728%	165,171	-47.877%
2019-11-05	7.130	7.4800	6.0516	6.460	-5.831%	358,653	-44.892%
2019-11-04	6.850	7.2000	6.6600	6.860	+8.031%	252,657	-48.105%
2019-11-01	5.600	6.6400	5.6000	6.350	+12.789%	306,779	-43.937%
2019-10-31	5.670	5.9600	5.5100	5.630	+2.364%	185,700	-36.767%
2019-10-30	5.850	6.0138	5.3597	5.500	-5.336%	169,558	-35.273%
2019-10-29	6.340	6.3832	5.6600	5.810	-8.070%	222,671	-38.726%
2019-10-28	6.990	7.2551	6.3100	6.320	-9.195%	268,492	-43.671%
2019-10-25	6.580	7.2600	6.5800	6.960	+4.348%	236,497	-48.851%
2019-10-24	6.990	6.9900	6.6000	6.670	-3.193%	259,190	-46.627%
2019-10-23	7.300	7.3404	6.6200	6.890	-6.003%	209,165	-48.331%
2019-10-22	7.780	7.7800	7.2600	7.330	-3.426%	173,044	-51.432%
2019-10-21	7.970	8.1090	7.5000	7.590	-5.831%	243,060	-53.096%
2019-10-18	8.300	8.4300	8.0000	8.060	-4.389%	179,162	-55.831%
2019-10-17	8.710	8.9646	8.1800	8.430	-2.091%	158,963	-57.770%
2019-10-16	8.720	9.1800	8.5550	8.610	-1.034%	181,483	-58.653%
2019-10-15	8.500	8.8900	8.2300	8.700	+1.281%	180,255	-59.080%
2019-10-14	9.000	9.0596	8.4200	8.590	-3.591%	159,907	-58.556%
2019-10-11	8.010	9.2500	8.0100	8.910	+9.191%	276,876	-60.045%
2019-10-10	8.140	8.2900	7.8100	8.160	-1.211%	214,625	-56.373%
2019-10-09	7.650	8.4000	7.1200	8.260	+10.576%	269,806	-56.901%
2019-10-08	7.860	8.1100	7.4200	7.470	-7.778%	157,317	-52.343%
2019-10-07	7.890	8.5250	7.8100	8.100	+0.496%	106,730	-56.049%
2019-10-04	9.300	9.4769	7.9200	8.060	-13.612%	264,004	-55.831%
2019-10-03	9.110	10.0000	9.0600	9.330	-0.533%	170,132	-61.844%
2019-10-02	8.400	9.5900	7.8500	9.380	+8.943%	180,834	-62.047%
2019-10-01	9.720	10.2399	8.0800	8.610	-11.420%	269,645	-58.653%
2019-09-30	11.000	11.0000	9.7200	9.720	-10.580%	189,017	-63.374%
2019-09-27	10.740	11.4900	10.5200	10.870	+1.399%	169,642	-67.249%
2019-09-26	9.740	11.6899	9.2500	10.720	-12.131%	559,877	-66.791%
2019-09-25	13.880	13.9000	11.2643	12.200	-11.014%	739,437	-70.820%
2019-09-24	11.780	14.6400	11.5254	13.710	+20.687%	927,021	-74.034%
2019-09-23	10.110	11.5000	9.5000	11.360	+12.142%	578,074	-68.662%
2019-09-20	10.000	10.2200	9.4543	10.130	+4.111%	355,945	-64.857%
2019-09-19	9.540	9.9150	9.2900	9.730	+2.313%	226,841	-63.412%
2019-09-18	9.500	10.2300	8.8092	9.510	+2.589%	372,951	-62.566%
2019-09-17	8.540	10.0000	8.4500	9.270	+7.916%	379,302	-61.597%
2019-09-16	7.850	8.8000	7.8500	8.590	+8.597%	208,843	-58.556%
2019-09-13	8.070	8.4400	7.4500	7.910	-4.813%	316,482	-54.994%
2019-09-12	8.850	8.9098	8.2500	8.310	-6.313%	213,148	-57.160%
2019-09-11	8.950	9.9400	7.8200	8.870	+0.567%	460,408	-59.865%
2019-09-10	6.100	10.4800	6.1000	8.820	+44.118%	1,498,513	-59.637%
2019-09-09	6.400	7.0000	5.5700	6.120	-0.649%	529,199	-41.830%
2019-09-06	4.980	7.2000	4.8900	6.160	+25.714%	1,165,342	-42.208%
2019-09-05	4.510	4.9500	4.4500	4.900	+12.903%	202,704	-27.347%
2019-09-04	4.280	4.4350	4.1600	4.340	+2.118%	63,198	-17.972%
2019-09-03	4.380	4.3800	4.1300	4.250	-2.968%	79,656	-16.235%
2019-08-30	4.310	4.6499	4.3100	4.380	+1.860%	78,897	-18.721%
2019-08-29	4.130	4.3900	4.1300	4.300	+4.116%	74,421	-17.209%
2019-08-28	4.040	4.1900	3.9411	4.130	+1.474%	45,259	-13.801%
2019-08-27	4.250	4.3400	3.9160	4.070	-1.928%	55,359	-12.531%
2019-08-26	4.050	4.3000	3.7600	4.150	+6.410%	88,208	-14.217%
2019-08-23	4.720	4.7200	3.8600	3.900	-18.239%	155,203	-8.718%
2019-08-22	3.980	4.8400	3.9300	4.770	+22.622%	331,700	-25.367%
2019-08-21	3.730	3.9200	3.6300	3.890	+7.459%	101,645	-8.483%
2019-08-20	3.600	3.7200	3.3800	3.620	+4.323%	55,383	-1.657%
2019-08-19	3.600	3.7700	3.4210	3.470	0.000%	92,017	+2.594%
2019-08-16	3.330	3.5236	3.2200	3.470	+3.274%	95,972	+2.594%
2019-08-15	3.540	3.6053	3.2100	3.360	-5.085%	105,584	+5.952%
2019-08-14	3.690	3.6900	3.3500	3.540	-4.324%	78,829	+0.565%
2019-08-13	3.460	3.7500	3.3700	3.700	+3.641%	130,393	-3.784%
2019-08-12	3.650	3.7962	3.4700	3.570	-1.108%	90,656	-0.280%
2019-08-09	3.910	3.9899	3.3500	3.610	-3.476%	139,315	-1.385%
2019-08-08	3.680	3.8500	3.4900	3.740	+5.352%	96,439	-4.813%
2019-08-07	3.480	3.6500	3.2800	3.550	-1.114%	111,277	+0.282%
2019-08-06	3.110	3.6900	3.1100	3.590	+12.893%	176,247	-0.836%
2019-08-05	3.380	3.3800	3.0400	3.180	-5.917%	112,598	+11.950%
2019-08-02	3.590	3.6300	3.3200	3.380	-4.789%	178,060	+5.325%
2019-08-01	3.800	3.8550	3.5200	3.550	-7.792%	127,488	+0.282%
2019-07-31	4.190	4.1900	3.4900	3.850	-6.553%	408,179	-7.532%
2019-07-30	4.200	4.2000	3.9100	4.120	-2.830%	234,949	-13.592%
2019-07-29	4.310	4.4000	4.0300	4.240	-1.624%	171,615	-16.038%
2019-07-26	4.220	4.4446	4.0700	4.310	+2.619%	155,033	-17.401%
2019-07-25	4.310	4.4000	3.9100	4.200	-2.552%	177,275	-15.238%
2019-07-24	5.000	5.2950	4.1000	4.310	-13.280%	607,718	-17.401%
2019-07-23	4.650	5.0900	4.4100	4.970	+11.186%	616,258	-28.370%
2019-07-22	3.930	4.7305	3.8200	4.470	+16.406%	1,092,246	-20.358%
2019-07-19	4.210	4.2100	3.8000	3.840	-1.538%	419,236	-7.292%
2019-07-18	4.660	4.6600	3.8800	3.900	-16.309%	427,280	-8.718%
2019-07-17	5.260	5.3067	4.6500	4.660	-11.909%	282,409	-23.605%
2019-07-16	5.900	5.9500	5.2598	5.290	-11.833%	333,039	-32.703%
2019-07-15	6.250	6.2500	5.9200	6.000	-3.226%	183,166	-40.667%
2019-07-12	6.370	6.4100	6.1200	6.200	-0.641%	105,564	-42.581%
2019-07-11	6.400	6.4100	6.0800	6.240	-2.500%	129,497	-42.949%
2019-07-10	6.400	6.6700	6.1500	6.400	-1.387%	206,278	-44.375%
2019-07-09	6.430	6.6550	6.2300	6.490	-0.460%	130,666	-45.146%
2019-07-08	6.330	6.6200	6.2800	6.520	+1.558%	136,065	-45.399%
2019-07-05	6.240	6.6450	6.2100	6.420	+3.050%	225,622	-44.548%
2019-07-03	6.760	6.8300	6.2161	6.230	-10.231%	194,346	-42.857%
2019-07-02	7.490	7.4900	6.8000	6.940	-5.962%	325,028	-48.703%
2019-07-01	7.780	7.7800	7.3500	7.380	-1.992%	257,142	-51.762%
2019-06-28	7.780	8.3400	7.2550	7.530	-5.044%	707,981	-52.722%
2019-06-27	6.710	8.5000	6.7000	7.930	-9.681%	537,989	-55.107%
2019-06-26	8.410	9.1600	7.9505	8.780	+1.386%	397,153	-59.453%
2019-06-25	7.680	9.3600	7.6700	8.660	+12.760%	511,031	-58.891%
2019-06-24	10.600	10.6000	7.3629	7.680	-32.215%	995,885	-53.646%
2019-06-21	10.360	11.3300	9.5100	11.330	+9.363%	307,484	-68.579%
2019-06-20	11.990	13.1400	9.7136	10.360	-23.486%	446,579	-65.637%
2019-06-19	13.700	13.9800	13.2160	13.540	-0.441%	56,345	-73.708%
2019-06-18	13.000	13.6000	12.9320	13.600	+4.971%	23,183	-73.824%
2019-06-17	13.120	13.6000	12.2360	12.956	-4.819%	42,180	-72.522%
2019-06-14	14.484	14.5800	13.0000	13.612	-5.708%	83,224	-73.847%
2019-06-13	14.400	14.8000	14.2000	14.436	-1.123%	28,614	-75.339%
2019-06-12	14.400	15.0000	14.0000	14.600	-0.423%	50,056	-75.616%
2019-06-11	13.700	15.0000	13.1000	14.662	+7.730%	129,566	-75.720%
2019-06-10	13.000	13.8000	12.6000	13.610	+8.016%	90,236	-73.843%
2019-06-07	12.412	12.7140	12.1240	12.600	+3.296%	28,468	-71.746%
2019-06-06	12.600	13.0000	12.0900	12.198	-4.509%	43,105	-70.815%
2019-06-05	13.200	13.4000	12.0880	12.774	-3.227%	61,628	-72.131%
2019-06-04	12.420	13.2000	12.0000	13.200	+10.516%	64,809	-73.030%
2019-06-03	11.694	12.0000	11.5980	11.944	+3.001%	38,649	-70.194%
2019-05-31	12.200	12.2000	11.4320	11.596	-3.560%	52,787	-69.300%
2019-05-30	12.598	12.5980	11.8000	12.024	+0.619%	59,054	-70.393%
2019-05-29	13.200	13.2000	11.4200	11.950	-6.451%	86,594	-70.209%
2019-05-28	13.116	14.2000	12.3000	12.774	+0.964%	71,213	-72.131%
2019-05-24	12.934	13.1360	12.4000	12.652	+0.813%	31,536	-71.862%
2019-05-23	12.940	13.4000	11.6040	12.550	-2.728%	64,168	-71.633%
2019-05-22	13.600	13.6860	12.8000	12.902	-0.922%	50,642	-72.407%
2019-05-21	14.200	14.4380	12.2000	13.022	-8.425%	117,968	-72.662%
2019-05-20	16.000	16.0000	13.8000	14.220	-10.091%	92,202	-74.965%
2019-05-17	16.400	16.7580	15.8000	15.816	-4.319%	80,953	-77.491%
2019-05-16	17.000	17.2000	16.2000	16.530	-4.185%	77,639	-78.463%
2019-05-15	17.600	17.8000	16.6480	17.252	-0.828%	43,297	-79.365%
2019-05-14	16.600	18.0000	16.0200	17.396	+5.175%	62,630	-79.536%
2019-05-13	17.800	17.8000	15.9000	16.540	-8.264%	105,267	-78.476%
2019-05-10	19.000	19.0040	17.7380	18.030	-5.125%	103,663	-80.255%
2019-05-09	18.552	19.6000	17.8000	19.004	+2.713%	132,655	-81.267%
2019-05-08	18.596	18.8000	17.8400	18.502	+3.944%	77,358	-80.759%
2019-05-07	19.200	20.8000	17.2000	17.800	-9.054%	165,752	-80.000%
2019-05-06	18.200	20.0000	16.4320	19.572	+4.641%	264,065	-81.811%
2019-05-03	19.020	19.2000	18.0000	18.704	-0.489%	142,229	-80.967%
2019-05-02	18.000	18.8000	16.0000	18.796	+4.643%	147,830	-81.060%
2019-05-01	18.984	22.0000	16.8620	17.962	-0.970%	658,932	-80.180%
2019-04-30	15.800	19.0000	15.2000	18.138	+17.779%	434,745	-80.373%
2019-04-29	13.936	16.5000	12.8600	15.400	+10.585%	390,792	-76.883%
2019-04-26	11.240	14.4000	11.1000	13.926	+28.659%	396,913	-74.436%
2019-04-25	12.200	13.1780	10.7000	10.824	-11.279%	253,627	-67.110%
2019-04-24	9.600	12.8000	9.6000	12.200	+35.556%	508,310	-70.820%
2019-04-23	9.200	9.2980	8.2000	9.000	-0.968%	159,813	-60.444%
2019-04-22	9.600	10.2000	9.0000	9.088	-5.333%	205,042	-60.827%
2019-04-18	11.602	11.8000	9.0020	9.600	-25.674%	345,557	-62.917%
2019-04-17	13.100	13.3000	11.6000	12.916	-0.646%	180,765	-72.437%
2019-04-16	13.232	13.5000	12.9960	13.000	-0.672%	131,730	-72.615%
2019-04-15	13.354	13.3580	12.8200	13.088	-0.758%	62,755	-72.800%
2019-04-12	13.556	13.6000	12.8200	13.188	-1.948%	95,274	-73.006%
2019-04-11	13.400	13.5760	13.1360	13.450	+1.863%	51,772	-73.532%
2019-04-10	13.400	13.4200	13.0000	13.204	-0.362%	46,689	-73.038%
2019-04-09	13.560	13.7340	13.2000	13.252	-1.895%	64,460	-73.136%
2019-04-08	14.200	14.3980	13.2000	13.508	-4.510%	138,080	-73.645%
2019-04-05	14.400	15.1520	14.0000	14.146	+0.784%	117,878	-74.834%
2019-04-04	13.430	14.1743	13.0600	14.036	+5.613%	64,892	-74.637%
2019-04-03	13.856	14.2000	13.0600	13.290	-3.360%	101,585	-73.213%
2019-04-02	14.800	14.8640	13.4000	13.752	-6.627%	173,859	-74.113%
2019-04-01	15.520	15.6000	14.2000	14.728	-3.549%	141,542	-75.828%
2019-03-29	16.190	16.1900	15.0560	15.270	-2.912%	79,444	-76.686%
2019-03-28	15.456	16.2400	15.2000	15.728	+4.923%	64,554	-77.365%
2019-03-27	15.198	15.8000	14.6000	14.990	-1.369%	82,832	-76.251%
2019-03-26	16.200	16.7600	15.1220	15.198	-6.439%	62,945	-76.576%
2019-03-25	14.938	16.7560	14.4000	16.244	+6.672%	107,122	-78.084%
2019-03-22	15.540	16.3600	14.2000	15.228	-2.347%	173,032	-76.622%
2019-03-21	16.964	17.9025	15.2000	15.594	-4.961%	204,100	-77.171%
2019-03-20	15.000	17.3480	14.9000	16.408	+9.387%	229,240	-78.303%
2019-03-19	13.322	15.5800	13.0000	15.000	+16.333%	265,910	-76.267%
2019-03-18	13.800	14.0000	12.0000	12.894	-8.084%	289,507	-72.390%
2019-03-15	16.196	16.1980	12.5380	14.028	-10.077%	552,299	-74.622%
2019-03-14	22.000	22.4000	11.2000	15.600	-29.091%	864,469	-77.179%
2019-03-13	22.800	22.8000	20.6000	22.000	-3.509%	111,904	-83.818%
2019-03-12	22.000	23.0000	21.4000	22.800	+4.587%	51,274	-84.386%
2019-03-11	25.200	25.3920	19.7960	21.800	-12.097%	217,287	-83.670%
2019-03-08	24.200	25.4000	24.2000	24.800	+0.813%	44,076	-85.645%
2019-03-07	27.600	28.0000	24.3000	24.600	-10.870%	95,769	-85.528%
2019-03-06	28.200	28.8000	27.6000	27.600	-1.429%	45,271	-87.101%
2019-03-05	28.600	29.4000	27.4000	28.000	-1.408%	97,339	-87.286%
2019-03-04	28.200	29.6000	26.2000	28.400	0.000%	91,900	-87.465%
2019-03-01	27.000	28.6000	26.8000	28.400	+5.185%	97,449	-87.465%
2019-02-28	28.200	28.4000	26.0000	27.000	-2.878%	56,006	-86.815%
2019-02-27	25.600	28.0000	24.8000	27.800	+7.752%	96,961	-87.194%
2019-02-26	27.000	27.4640	23.0000	25.800	-3.008%	159,682	-86.202%
2019-02-25	29.200	31.0000	26.4000	26.600	+1.527%	348,026	-86.617%
2019-02-22	23.000	26.6000	22.2000	26.200	+18.018%	324,893	-86.412%
2019-02-21	20.400	22.4000	20.4000	22.200	+8.824%	231,272	-83.964%
2019-02-20	18.400	21.2000	18.0660	20.400	+16.505%	371,346	-82.549%
2019-02-19	18.136	18.6200	17.2000	17.510	-3.142%	57,613	-79.669%
2019-02-15	17.900	18.6000	17.0000	18.078	+2.055%	52,660	-80.308%
2019-02-14	18.000	18.0287	16.4000	17.714	-2.197%	59,562	-79.903%
2019-02-13	18.322	18.9000	17.2800	18.112	-1.383%	83,959	-80.345%
2019-02-12	17.600	19.8000	17.4720	18.366	+5.129%	277,728	-80.616%
2019-02-11	17.000	17.6000	16.4160	17.470	+4.786%	63,012	-79.622%
2019-02-08	16.766	16.8580	16.0000	16.672	-0.275%	53,489	-78.647%
2019-02-07	16.502	16.8000	16.2000	16.718	0.000%	24,854	-78.706%
2019-02-06	17.100	17.1000	16.0000	16.718	-1.462%	43,790	-78.706%
2019-02-05	15.968	17.1440	15.8000	16.966	+6.038%	119,788	-79.017%
2019-02-04	16.800	16.8000	15.7800	16.000	-2.605%	114,653	-77.750%
2019-02-01	16.600	17.7800	15.6000	16.428	+0.699%	151,872	-78.330%
2019-01-31	17.320	17.8000	16.0020	16.314	-5.030%	106,932	-78.178%
2019-01-30	18.600	18.6000	16.4020	17.178	-6.315%	169,218	-79.276%
2019-01-29	18.170	18.6950	17.5780	18.336	+1.069%	79,669	-80.585%
2019-01-28	18.800	19.2000	17.6000	18.142	-1.295%	162,126	-80.377%
2019-01-25	17.800	18.9520	16.6000	18.380	+7.135%	266,318	-80.631%
2019-01-24	18.310	19.7520	16.6860	17.156	-1.527%	697,503	-79.249%
2019-01-23	14.902	17.6920	14.5000	17.422	+23.718%	626,454	-79.566%
2019-01-22	14.000	15.0000	13.2180	14.082	-0.113%	98,999	-74.720%
2019-01-18	15.000	15.7220	13.4000	14.098	-4.498%	161,667	-74.748%
2019-01-17	14.210	16.0000	14.2000	14.762	+0.930%	132,259	-75.884%
2019-01-16	12.260	15.8980	11.6600	14.626	+7.103%	380,443	-75.660%
2019-01-15	17.566	17.6000	13.2000	13.656	-22.690%	454,167	-73.931%
2019-01-14	18.030	18.4000	17.0000	17.664	-1.867%	342,931	-79.846%
2019-01-11	15.800	20.2000	15.2000	18.000	+16.460%	681,419	-80.222%
2019-01-10	13.856	15.7140	13.2000	15.456	+3.482%	354,242	-76.967%
2019-01-09	14.216	16.4000	12.4000	14.936	+8.013%	668,617	-76.165%
2019-01-08	11.600	14.6000	11.6000	13.828	+24.532%	829,256	-74.255%
2019-01-07	8.800	11.3900	8.8000	11.104	+28.667%	518,635	-67.939%
2019-01-04	7.600	9.2936	7.2000	8.630	+23.286%	581,133	-58.749%
2019-01-03	6.400	7.6000	6.2760	7.000	+12.649%	392,242	-49.143%
2019-01-02	6.216	6.7800	5.9620	6.214	+1.602%	301,420	-42.710%
2018-12-31	6.400	6.8720	5.5700	6.116	-1.387%	496,174	-41.792%
2018-12-28	6.448	8.1800	5.9530	6.202	+0.032%	496,482	-42.599%
2018-12-27	7.110	7.1780	5.8020	6.200	-9.330%	227,727	-42.581%
2018-12-26	6.400	8.0000	5.8940	6.838	+14.539%	378,759	-47.938%
2018-12-24	7.700	7.8000	5.8060	5.970	-21.447%	229,348	-40.369%
2018-12-21	10.000	10.0000	7.1800	7.600	-19.235%	370,949	-53.158%
2018-12-20	18.800	19.6000	8.0000	9.410	-57.613%	474,841	-62.168%
2018-12-19	20.200	23.2000	20.2000	22.200	+9.901%	118,004	-83.964%
2018-12-18	22.000	23.0000	20.0000	20.200	-8.182%	52,659	-82.376%
2018-12-17	22.000	23.6000	21.6000	22.000	-4.348%	54,094	-83.818%
2018-12-14	23.600	24.4000	22.8000	23.000	-1.709%	54,591	-84.522%
2018-12-13	25.000	26.0000	23.4000	23.400	-6.400%	39,888	-84.786%
2018-12-12	25.000	26.6000	24.6000	25.000	+1.626%	30,727	-85.760%
2018-12-11	25.400	26.0000	24.4000	24.600	-1.600%	27,455	-85.528%
2018-12-10	25.200	25.8000	24.0000	25.000	-1.575%	41,119	-85.760%
2018-12-07	26.800	27.7000	25.0000	25.400	-4.511%	28,805	-85.984%
2018-12-06	27.200	27.6000	26.2000	26.600	-4.317%	33,002	-86.617%
2018-12-04	29.400	29.8460	26.8000	27.800	-5.442%	49,796	-87.194%
2018-12-03	29.600	30.4000	28.4000	29.400	+2.083%	43,261	-87.891%
2018-11-30	30.000	30.4000	28.8000	28.800	-3.356%	45,559	-87.639%
2018-11-29	29.800	30.0000	29.4000	29.800	-0.667%	14,256	-88.054%
2018-11-28	30.800	31.0000	29.6000	30.000	-2.597%	21,139	-88.133%
2018-11-27	30.200	31.0000	30.0000	30.800	+1.316%	12,118	-88.442%
2018-11-26	30.800	30.8000	30.0000	30.400	0.000%	13,777	-88.289%
2018-11-23	29.800	30.8000	29.8000	30.400	+0.662%	4,844	-88.289%
2018-11-21	28.800	30.8000	28.8000	30.200	+4.861%	17,650	-88.212%
2018-11-20	29.400	30.3000	28.6000	28.800	-5.263%	21,265	-87.639%
2018-11-19	31.000	31.4000	28.4000	30.400	-0.654%	56,610	-88.289%
2018-11-16	31.000	31.8000	30.2000	30.600	-2.548%	41,926	-88.366%
2018-11-15	30.800	31.8000	30.2000	31.400	+0.641%	15,616	-88.662%
2018-11-14	32.000	32.6000	30.8000	31.200	-1.887%	10,793	-88.590%
2018-11-13	30.600	32.2000	30.4000	31.800	+1.923%	20,699	-88.805%
2018-11-12	33.000	33.0000	29.8000	31.200	-5.455%	31,785	-88.590%
2018-11-09	33.600	34.2000	32.8000	33.000	-2.941%	7,842	-89.212%
2018-11-08	34.000	34.8000	33.6000	34.000	-0.585%	15,510	-89.529%
2018-11-07	32.400	34.4000	32.2000	34.200	+5.556%	19,658	-89.591%
2018-11-06	31.000	32.6000	31.0000	32.400	+4.516%	17,564	-89.012%
2018-11-05	31.200	31.6000	30.2000	31.000	0.000%	21,913	-88.516%
2018-11-02	32.600	33.0000	30.6000	31.000	-4.321%	18,480	-88.516%
2018-11-01	32.000	32.8000	31.4000	32.400	+1.887%	18,329	-89.012%
2018-10-31	35.600	35.8000	31.6000	31.800	-11.173%	48,012	-88.805%
2018-10-30	32.600	36.4000	32.6000	35.800	+9.816%	109,524	-90.056%
2018-10-29	32.200	33.6000	31.6000	32.600	+1.242%	20,787	-89.080%
2018-10-26	31.800	33.8000	31.7000	32.200	0.000%	56,464	-88.944%
2018-10-25	31.800	32.2000	31.0000	32.200	+2.548%	25,355	-88.944%
2018-10-24	31.600	32.4000	31.0500	31.400	-1.875%	22,910	-88.662%
2018-10-23	31.800	32.6000	31.0000	32.000	+0.629%	28,029	-88.875%
2018-10-22	31.200	32.2000	30.0000	31.800	+3.247%	28,638	-88.805%
2018-10-19	31.400	31.8000	30.1000	30.800	-2.532%	60,535	-88.442%
2018-10-18	32.000	32.6000	31.1000	31.600	-1.863%	30,580	-88.734%
2018-10-17	31.800	32.6000	31.4060	32.200	0.000%	26,439	-88.944%
2018-10-16	29.800	32.4000	28.4000	32.200	-1.829%	48,266	-88.944%
2018-10-15	30.600	32.8000	30.2000	32.800	+7.190%	43,948	-89.146%
2018-10-12	32.000	32.0000	29.8000	30.600	-3.165%	54,966	-88.366%
2018-10-11	31.800	32.0000	31.0000	31.600	-1.250%	40,328	-88.734%
2018-10-10	31.600	32.4000	31.6000	32.000	+0.629%	45,875	-88.875%
2018-10-09	31.000	32.4000	30.4000	31.800	+1.923%	52,760	-88.805%
2018-10-08	30.200	31.8000	30.0000	31.200	+3.311%	32,411	-88.590%
2018-10-05	29.800	32.8000	29.8000	30.200	0.000%	50,062	-88.212%
2018-10-04	28.000	31.8000	27.6020	30.200	-1.948%	140,239	-88.212%
2018-10-03	30.400	31.0000	30.0000	30.800	+2.667%	92,882	-88.442%
2018-10-02	29.800	31.4000	29.8000	30.000	+0.671%	58,196	-88.133%
2018-10-01	30.200	31.2000	29.2000	29.800	-0.667%	37,170	-88.054%
2018-09-28	29.600	30.8000	29.4000	30.000	+0.671%	47,645	-88.133%
2018-09-27	29.600	29.8000	29.0000	29.800	-0.667%	47,267	-88.054%
2018-09-26	29.400	30.2000	29.0000	30.000	+2.041%	80,039	-88.133%
2018-09-25	29.400	29.6000	28.0000	29.400	0.000%	125,370	-87.891%
2018-09-24	29.000	29.6000	28.4000	29.400	+1.379%	106,485	-87.891%
2018-09-21	30.200	30.6000	27.2000	29.000	-19.890%	398,073	-87.724%
2018-09-20	35.200	36.4000	35.0000	36.200	+3.429%	72,201	-90.166%
2018-09-19	34.600	35.6000	34.2000	35.000	+0.575%	82,571	-89.829%
2018-09-18	34.600	35.4000	34.4000	34.800	+1.754%	44,665	-89.770%
2018-09-17	33.800	34.8000	33.2000	34.200	+1.183%	83,500	-89.591%
2018-09-14	35.600	35.6000	33.8000	33.800	-3.429%	58,885	-89.467%
2018-09-13	36.200	36.8000	35.0000	35.000	-3.315%	32,180	-89.829%
2018-09-12	36.800	36.9000	35.8000	36.200	-1.093%	38,179	-90.166%
2018-09-11	36.800	37.2000	36.4000	36.600	-0.543%	51,019	-90.273%
2018-09-10	36.600	37.0000	36.0000	36.800	+1.657%	43,394	-90.326%
2018-09-07	35.800	37.1000	35.7000	36.200	+1.117%	43,710	-90.166%
2018-09-06	36.600	37.2000	35.2000	35.800	-2.186%	75,387	-90.056%
2018-09-05	36.000	37.0000	36.0000	36.600	+1.105%	67,945	-90.273%
2018-09-04	37.000	37.3500	36.2000	36.200	-1.630%	74,013	-90.166%
2018-08-31	38.800	39.4000	36.4000	36.800	-5.155%	75,678	-90.326%
2018-08-30	40.800	41.2000	38.6000	38.800	-5.366%	42,159	-90.825%
2018-08-29	41.400	42.0000	40.2000	41.000	-0.966%	48,602	-91.317%
2018-08-28	39.400	41.6000	39.4000	41.400	+5.076%	55,007	-91.401%
2018-08-27	39.400	39.8000	39.0000	39.400	-1.500%	31,343	-90.964%