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	3.7500	3.7799	3.5100	3.5600	-5.820%	67,518	0.000%
2020-02-13	3.6900	3.8000	3.5300	3.7800	+6.479%	76,317	-5.820%
2020-02-12	3.8800	3.9000	3.5000	3.5500	-5.080%	128,266	+0.282%
2020-02-11	3.6000	3.7900	3.3500	3.7400	+7.781%	112,889	-4.813%
2020-02-10	3.5800	3.6657	3.4400	3.4700	-1.420%	56,363	+2.594%
2020-02-07	3.6700	3.7799	3.5000	3.5200	-5.121%	68,960	+1.136%
2020-02-06	3.8500	3.8500	3.6000	3.7100	0.000%	129,050	-4.043%
2020-02-05	3.7600	3.8500	3.5500	3.7100	-1.592%	91,825	-4.043%
2020-02-04	3.6600	3.8000	3.4800	3.7700	+3.288%	203,038	-5.570%
2020-02-03	3.1600	3.6990	3.0500	3.6500	+16.242%	237,257	-2.466%
2020-01-31	3.0500	3.1560	3.0000	3.1400	-0.946%	69,090	+13.376%
2020-01-30	3.2000	3.2999	3.0200	3.1700	-2.761%	117,215	+12.303%
2020-01-29	3.4200	3.5020	3.2000	3.2600	-3.835%	116,359	+9.202%
2020-01-28	3.5800	3.6348	3.3700	3.3900	-5.833%	130,133	+5.015%
2020-01-27	3.6900	3.7100	3.5174	3.6000	+1.124%	126,122	-1.111%
2020-01-24	3.8100	3.8800	3.4800	3.5600	-3.523%	225,126	0.000%
2020-01-23	3.4800	3.7300	3.4500	3.6900	+1.934%	144,630	-3.523%
2020-01-22	3.6800	3.6800	3.4975	3.6200	0.000%	99,461	-1.657%
2020-01-21	3.5800	3.7300	3.3000	3.6200	+4.023%	252,069	-1.657%
2020-01-17	3.7100	3.8200	3.4600	3.4800	-7.447%	257,651	+2.299%
2020-01-16	3.9100	3.9300	3.6800	3.7600	-3.093%	218,430	-5.319%
2020-01-15	4.0900	4.0900	3.7200	3.8800	-0.767%	326,233	-8.247%
2020-01-14	3.8100	4.1900	3.7000	3.9100	+6.540%	535,076	-8.951%
2020-01-13	3.5000	3.7000	3.2005	3.6700	+4.857%	282,143	-2.997%
2020-01-10	3.6100	3.6736	3.4300	3.5000	-6.915%	292,584	+1.714%
2020-01-09	3.7500	4.0302	3.5000	3.7600	-3.093%	428,195	-5.319%
2020-01-08	4.6700	4.6900	3.6100	3.8800	-17.970%	686,580	-8.247%
2020-01-07	3.6300	5.2000	3.1600	4.7300	-8.599%	1,434,617	-24.736%
2020-01-06	6.0000	6.1200	4.3550	5.1750	-16.934%	610,779	-31.208%
2020-01-03	6.3400	6.5999	6.1450	6.2300	-5.606%	147,707	-42.857%
2020-01-02	6.6500	6.6500	6.2100	6.6000	+3.125%	80,755	-46.061%
2019-12-31	6.0000	6.5800	6.0000	6.4000	+3.393%	128,386	-44.375%
2019-12-30	6.0500	6.2736	5.9500	6.1900	-1.276%	127,623	-42.488%
2019-12-27	6.3000	6.4000	6.1000	6.2700	-3.241%	131,537	-43.222%
2019-12-26	6.6300	6.6358	6.3000	6.4800	-2.556%	118,504	-45.062%
2019-12-24	6.9400	7.0300	6.5900	6.6500	-5.941%	159,016	-46.466%
2019-12-23	7.1100	7.1700	6.9100	7.0700	-1.532%	164,279	-49.646%
2019-12-20	6.7800	7.1900	6.5200	7.1800	+7.164%	249,952	-50.418%
2019-12-19	6.7300	6.8786	6.5799	6.7000	-2.332%	99,648	-46.866%
2019-12-18	6.9300	6.9900	6.5900	6.8600	-1.010%	158,548	-48.105%
2019-12-17	7.6700	7.6800	6.8900	6.9300	-8.816%	252,397	-48.629%
2019-12-16	7.5500	7.9600	7.5500	7.6000	+0.662%	104,788	-53.158%
2019-12-13	8.0500	8.1999	7.5500	7.5500	-3.822%	176,906	-52.848%
2019-12-12	7.4800	7.9400	7.4800	7.8500	+4.667%	105,022	-54.650%
2019-12-11	7.6400	7.6800	7.4091	7.5000	-2.850%	88,155	-52.533%
2019-12-10	7.5000	7.7600	7.2900	7.7200	+1.180%	124,731	-53.886%
2019-12-09	7.7000	8.0000	7.6000	7.6300	-0.392%	94,410	-53.342%
2019-12-06	8.1000	8.2500	7.5425	7.6600	-3.769%	155,715	-53.525%
2019-12-05	8.8000	8.8000	7.7500	7.9600	-7.334%	137,373	-55.276%
2019-12-04	8.2600	8.7800	8.2600	8.5900	+2.998%	99,066	-58.556%
2019-12-03	7.6700	8.4800	7.6000	8.3400	+4.511%	136,633	-57.314%
2019-12-02	8.4900	8.7900	7.8433	7.9800	-5.785%	98,864	-55.388%
2019-11-29	9.5500	9.5500	8.2500	8.4700	-9.120%	120,585	-57.969%
2019-11-27	9.4000	10.2000	9.0900	9.3200	+1.304%	291,565	-61.803%
2019-11-26	7.8200	9.4798	7.6100	9.2000	+19.792%	354,041	-61.304%
2019-11-25	7.3200	7.8600	7.1600	7.6800	+2.949%	210,740	-53.646%
2019-11-22	6.9800	7.5000	6.9000	7.4600	+7.648%	145,097	-52.279%
2019-11-21	7.0100	7.0300	6.9000	6.9300	-0.288%	94,483	-48.629%
2019-11-20	7.1000	7.3999	6.8000	6.9500	-2.388%	99,189	-48.777%
2019-11-19	7.7300	7.7600	7.0400	7.1200	-6.684%	153,613	-50.000%
2019-11-18	7.8100	8.0075	7.5100	7.6300	-1.038%	129,555	-53.342%
2019-11-15	8.4500	8.8126	7.5300	7.7100	-5.166%	312,968	-53.826%
2019-11-14	6.6300	8.9800	6.6100	8.1300	+23.556%	913,028	-56.212%
2019-11-13	6.4000	6.6800	6.4000	6.5800	+2.016%	60,637	-45.897%
2019-11-12	6.3800	6.7400	6.3100	6.4500	+0.467%	65,889	-44.806%
2019-11-11	6.8500	7.0475	6.1456	6.4200	-4.606%	69,951	-44.548%
2019-11-08	7.1500	7.2158	6.5100	6.7300	-7.808%	150,312	-47.103%
2019-11-07	6.8600	7.4600	6.8600	7.3000	+6.881%	265,460	-51.233%
2019-11-06	6.7100	7.1098	6.5700	6.8300	+5.728%	165,171	-47.877%
2019-11-05	7.1300	7.4800	6.0516	6.4600	-5.831%	358,653	-44.892%
2019-11-04	6.8500	7.2000	6.6600	6.8600	+8.031%	252,657	-48.105%
2019-11-01	5.6000	6.6400	5.6000	6.3500	+12.789%	306,779	-43.937%
2019-10-31	5.6700	5.9600	5.5100	5.6300	+2.364%	185,700	-36.767%
2019-10-30	5.8500	6.0138	5.3597	5.5000	-5.336%	169,558	-35.273%
2019-10-29	6.3400	6.3832	5.6600	5.8100	-8.070%	222,671	-38.726%
2019-10-28	6.9900	7.2551	6.3100	6.3200	-9.195%	268,492	-43.671%
2019-10-25	6.5800	7.2600	6.5800	6.9600	+4.348%	236,497	-48.851%
2019-10-24	6.9900	6.9900	6.6000	6.6700	-3.193%	259,190	-46.627%
2019-10-23	7.3000	7.3404	6.6200	6.8900	-6.003%	209,165	-48.331%
2019-10-22	7.7800	7.7800	7.2600	7.3300	-3.426%	173,044	-51.432%
2019-10-21	7.9700	8.1090	7.5000	7.5900	-5.831%	243,060	-53.096%
2019-10-18	8.3000	8.4300	8.0000	8.0600	-4.389%	179,162	-55.831%
2019-10-17	8.7100	8.9646	8.1800	8.4300	-2.091%	158,963	-57.770%
2019-10-16	8.7200	9.1800	8.5550	8.6100	-1.034%	181,483	-58.653%
2019-10-15	8.5000	8.8900	8.2300	8.7000	+1.281%	180,255	-59.080%
2019-10-14	9.0000	9.0596	8.4200	8.5900	-3.591%	159,907	-58.556%
2019-10-11	8.0100	9.2500	8.0100	8.9100	+9.191%	276,876	-60.045%
2019-10-10	8.1400	8.2900	7.8100	8.1600	-1.211%	214,625	-56.373%
2019-10-09	7.6500	8.4000	7.1200	8.2600	+10.576%	269,806	-56.901%
2019-10-08	7.8600	8.1100	7.4200	7.4700	-7.778%	157,317	-52.343%
2019-10-07	7.8900	8.5250	7.8100	8.1000	+0.496%	106,730	-56.049%
2019-10-04	9.3000	9.4769	7.9200	8.0600	-13.612%	264,004	-55.831%
2019-10-03	9.1100	10.0000	9.0600	9.3300	-0.533%	170,132	-61.844%
2019-10-02	8.4000	9.5900	7.8500	9.3800	+8.943%	180,834	-62.047%
2019-10-01	9.7200	10.2399	8.0800	8.6100	-11.420%	269,645	-58.653%
2019-09-30	11.0000	11.0000	9.7200	9.7200	-10.580%	189,017	-63.374%
2019-09-27	10.7400	11.4900	10.5200	10.8700	+1.399%	169,642	-67.249%
2019-09-26	9.7400	11.6899	9.2500	10.7200	-12.131%	559,877	-66.791%
2019-09-25	13.8800	13.9000	11.2643	12.2000	-11.014%	739,437	-70.820%
2019-09-24	11.7800	14.6400	11.5254	13.7100	+20.687%	927,021	-74.034%
2019-09-23	10.1100	11.5000	9.5000	11.3600	+12.142%	578,074	-68.662%
2019-09-20	10.0000	10.2200	9.4543	10.1300	+4.111%	355,945	-64.857%
2019-09-19	9.5400	9.9150	9.2900	9.7300	+2.313%	226,841	-63.412%
2019-09-18	9.5000	10.2300	8.8092	9.5100	+2.589%	372,951	-62.566%
2019-09-17	8.5400	10.0000	8.4500	9.2700	+7.916%	379,302	-61.597%
2019-09-16	7.8500	8.8000	7.8500	8.5900	+8.597%	208,843	-58.556%
2019-09-13	8.0700	8.4400	7.4500	7.9100	-4.813%	316,482	-54.994%
2019-09-12	8.8500	8.9098	8.2500	8.3100	-6.313%	213,148	-57.160%
2019-09-11	8.9500	9.9400	7.8200	8.8700	+0.567%	460,408	-59.865%
2019-09-10	6.1000	10.4800	6.1000	8.8200	+44.118%	1,498,513	-59.637%
2019-09-09	6.4000	7.0000	5.5700	6.1200	-0.649%	529,199	-41.830%
2019-09-06	4.9800	7.2000	4.8900	6.1600	+25.714%	1,165,342	-42.208%
2019-09-05	4.5100	4.9500	4.4500	4.9000	+12.903%	202,704	-27.347%
2019-09-04	4.2800	4.4350	4.1600	4.3400	+2.118%	63,198	-17.972%
2019-09-03	4.3800	4.3800	4.1300	4.2500	-2.968%	79,656	-16.235%
2019-08-30	4.3100	4.6499	4.3100	4.3800	+1.860%	78,897	-18.721%
2019-08-29	4.1300	4.3900	4.1300	4.3000	+4.116%	74,421	-17.209%
2019-08-28	4.0400	4.1900	3.9411	4.1300	+1.474%	45,259	-13.801%
2019-08-27	4.2500	4.3400	3.9160	4.0700	-1.928%	55,359	-12.531%
2019-08-26	4.0500	4.3000	3.7600	4.1500	+6.410%	88,208	-14.217%
2019-08-23	4.7200	4.7200	3.8600	3.9000	-18.239%	155,203	-8.718%
2019-08-22	3.9800	4.8400	3.9300	4.7700	+22.622%	331,700	-25.367%
2019-08-21	3.7300	3.9200	3.6300	3.8900	+7.459%	101,645	-8.483%
2019-08-20	3.6000	3.7200	3.3800	3.6200	+4.323%	55,383	-1.657%
2019-08-19	3.6000	3.7700	3.4210	3.4700	0.000%	92,017	+2.594%
2019-08-16	3.3300	3.5236	3.2200	3.4700	+3.274%	95,972	+2.594%
2019-08-15	3.5400	3.6053	3.2100	3.3600	-5.085%	105,584	+5.952%
2019-08-14	3.6900	3.6900	3.3500	3.5400	-4.324%	78,829	+0.565%
2019-08-13	3.4600	3.7500	3.3700	3.7000	+3.641%	130,393	-3.784%
2019-08-12	3.6500	3.7962	3.4700	3.5700	-1.108%	90,656	-0.280%
2019-08-09	3.9100	3.9899	3.3500	3.6100	-3.476%	139,315	-1.385%
2019-08-08	3.6800	3.8500	3.4900	3.7400	+5.352%	96,439	-4.813%
2019-08-07	3.4800	3.6500	3.2800	3.5500	-1.114%	111,277	+0.282%
2019-08-06	3.1100	3.6900	3.1100	3.5900	+12.893%	176,247	-0.836%
2019-08-05	3.3800	3.3800	3.0400	3.1800	-5.917%	112,598	+11.950%
2019-08-02	3.5900	3.6300	3.3200	3.3800	-4.789%	178,060	+5.325%
2019-08-01	3.8000	3.8550	3.5200	3.5500	-7.792%	127,488	+0.282%
2019-07-31	4.1900	4.1900	3.4900	3.8500	-6.553%	408,179	-7.532%
2019-07-30	4.2000	4.2000	3.9100	4.1200	-2.830%	234,949	-13.592%
2019-07-29	4.3100	4.4000	4.0300	4.2400	-1.624%	171,615	-16.038%
2019-07-26	4.2200	4.4446	4.0700	4.3100	+2.619%	155,033	-17.401%
2019-07-25	4.3100	4.4000	3.9100	4.2000	-2.552%	177,275	-15.238%
2019-07-24	5.0000	5.2950	4.1000	4.3100	-13.280%	607,718	-17.401%
2019-07-23	4.6500	5.0900	4.4100	4.9700	+11.186%	616,258	-28.370%
2019-07-22	3.9300	4.7305	3.8200	4.4700	+16.406%	1,092,246	-20.358%
2019-07-19	4.2100	4.2100	3.8000	3.8400	-1.538%	419,236	-7.292%
2019-07-18	4.6600	4.6600	3.8800	3.9000	-16.309%	427,280	-8.718%
2019-07-17	5.2600	5.3067	4.6500	4.6600	-11.909%	282,409	-23.605%
2019-07-16	5.9000	5.9500	5.2598	5.2900	-11.833%	333,039	-32.703%
2019-07-15	6.2500	6.2500	5.9200	6.0000	-3.226%	183,166	-40.667%
2019-07-12	6.3700	6.4100	6.1200	6.2000	-0.641%	105,564	-42.581%
2019-07-11	6.4000	6.4100	6.0800	6.2400	-2.500%	129,497	-42.949%
2019-07-10	6.4000	6.6700	6.1500	6.4000	-1.387%	206,278	-44.375%
2019-07-09	6.4300	6.6550	6.2300	6.4900	-0.460%	130,666	-45.146%
2019-07-08	6.3300	6.6200	6.2800	6.5200	+1.558%	136,065	-45.399%
2019-07-05	6.2400	6.6450	6.2100	6.4200	+3.050%	225,622	-44.548%
2019-07-03	6.7600	6.8300	6.2161	6.2300	-10.231%	194,346	-42.857%
2019-07-02	7.4900	7.4900	6.8000	6.9400	-5.962%	325,028	-48.703%
2019-07-01	7.7800	7.7800	7.3500	7.3800	-1.992%	257,142	-51.762%
2019-06-28	7.7800	8.3400	7.2550	7.5300	-5.044%	707,981	-52.722%
2019-06-27	6.7100	8.5000	6.7000	7.9300	-9.681%	537,989	-55.107%
2019-06-26	8.4100	9.1600	7.9505	8.7800	+1.386%	397,153	-59.453%
2019-06-25	7.6800	9.3600	7.6700	8.6600	+12.760%	511,031	-58.891%
2019-06-24	10.6000	10.6000	7.3629	7.6800	-32.215%	995,885	-53.646%
2019-06-21	10.3600	11.3300	9.5100	11.3300	+9.363%	307,484	-68.579%
2019-06-20	11.9900	13.1400	9.7136	10.3600	-23.486%	446,579	-65.637%
2019-06-19	13.7000	13.9800	13.2160	13.5400	-0.441%	56,345	-73.708%
2019-06-18	13.0000	13.6000	12.9320	13.6000	+4.971%	23,183	-73.824%
2019-06-17	13.1200	13.6000	12.2360	12.9560	-4.819%	42,180	-72.522%
2019-06-14	14.4840	14.5800	13.0000	13.6120	-5.708%	83,224	-73.847%
2019-06-13	14.4000	14.8000	14.2000	14.4360	-1.123%	28,614	-75.339%
2019-06-12	14.4000	15.0000	14.0000	14.6000	-0.423%	50,056	-75.616%
2019-06-11	13.7000	15.0000	13.1000	14.6620	+7.730%	129,566	-75.720%
2019-06-10	13.0000	13.8000	12.6000	13.6100	+8.016%	90,236	-73.843%
2019-06-07	12.4120	12.7140	12.1240	12.6000	+3.296%	28,468	-71.746%
2019-06-06	12.6000	13.0000	12.0900	12.1980	-4.509%	43,105	-70.815%
2019-06-05	13.2000	13.4000	12.0880	12.7740	-3.227%	61,628	-72.131%
2019-06-04	12.4200	13.2000	12.0000	13.2000	+10.516%	64,809	-73.030%
2019-06-03	11.6940	12.0000	11.5980	11.9440	+3.001%	38,649	-70.194%
2019-05-31	12.2000	12.2000	11.4320	11.5960	-3.560%	52,787	-69.300%
2019-05-30	12.5980	12.5980	11.8000	12.0240	+0.619%	59,054	-70.393%
2019-05-29	13.2000	13.2000	11.4200	11.9500	-6.451%	86,594	-70.209%
2019-05-28	13.1160	14.2000	12.3000	12.7740	+0.964%	71,213	-72.131%
2019-05-24	12.9340	13.1360	12.4000	12.6520	+0.813%	31,536	-71.862%
2019-05-23	12.9400	13.4000	11.6040	12.5500	-2.728%	64,168	-71.633%
2019-05-22	13.6000	13.6860	12.8000	12.9020	-0.922%	50,642	-72.407%
2019-05-21	14.2000	14.4380	12.2000	13.0220	-8.425%	117,968	-72.662%
2019-05-20	16.0000	16.0000	13.8000	14.2200	-10.091%	92,202	-74.965%
2019-05-17	16.4000	16.7580	15.8000	15.8160	-4.319%	80,953	-77.491%
2019-05-16	17.0000	17.2000	16.2000	16.5300	-4.185%	77,639	-78.463%
2019-05-15	17.6000	17.8000	16.6480	17.2520	-0.828%	43,297	-79.365%
2019-05-14	16.6000	18.0000	16.0200	17.3960	+5.175%	62,630	-79.536%
2019-05-13	17.8000	17.8000	15.9000	16.5400	-8.264%	105,267	-78.476%
2019-05-10	19.0000	19.0040	17.7380	18.0300	-5.125%	103,663	-80.255%
2019-05-09	18.5520	19.6000	17.8000	19.0040	+2.713%	132,655	-81.267%
2019-05-08	18.5960	18.8000	17.8400	18.5020	+3.944%	77,358	-80.759%
2019-05-07	19.2000	20.8000	17.2000	17.8000	-9.054%	165,752	-80.000%
2019-05-06	18.2000	20.0000	16.4320	19.5720	+4.641%	264,065	-81.811%
2019-05-03	19.0200	19.2000	18.0000	18.7040	-0.489%	142,229	-80.967%
2019-05-02	18.0000	18.8000	16.0000	18.7960	+4.643%	147,830	-81.060%
2019-05-01	18.9840	22.0000	16.8620	17.9620	-0.970%	658,932	-80.180%
2019-04-30	15.8000	19.0000	15.2000	18.1380	+17.779%	434,745	-80.373%
2019-04-29	13.9360	16.5000	12.8600	15.4000	+10.585%	390,792	-76.883%
2019-04-26	11.2400	14.4000	11.1000	13.9260	+28.659%	396,913	-74.436%
2019-04-25	12.2000	13.1780	10.7000	10.8240	-11.279%	253,627	-67.110%
2019-04-24	9.6000	12.8000	9.6000	12.2000	+35.556%	508,310	-70.820%
2019-04-23	9.2000	9.2980	8.2000	9.0000	-0.968%	159,813	-60.444%
2019-04-22	9.6000	10.2000	9.0000	9.0880	-5.333%	205,042	-60.827%
2019-04-18	11.6020	11.8000	9.0020	9.6000	-25.674%	345,557	-62.917%
2019-04-17	13.1000	13.3000	11.6000	12.9160	-0.646%	180,765	-72.437%
2019-04-16	13.2320	13.5000	12.9960	13.0000	-0.672%	131,730	-72.615%
2019-04-15	13.3540	13.3580	12.8200	13.0880	-0.758%	62,755	-72.800%
2019-04-12	13.5560	13.6000	12.8200	13.1880	-1.948%	95,274	-73.006%
2019-04-11	13.4000	13.5760	13.1360	13.4500	+1.863%	51,772	-73.532%
2019-04-10	13.4000	13.4200	13.0000	13.2040	-0.362%	46,689	-73.038%
2019-04-09	13.5600	13.7340	13.2000	13.2520	-1.895%	64,460	-73.136%
2019-04-08	14.2000	14.3980	13.2000	13.5080	-4.510%	138,080	-73.645%
2019-04-05	14.4000	15.1520	14.0000	14.1460	+0.784%	117,878	-74.834%
2019-04-04	13.4300	14.1743	13.0600	14.0360	+5.613%	64,892	-74.637%
2019-04-03	13.8560	14.2000	13.0600	13.2900	-3.360%	101,585	-73.213%
2019-04-02	14.8000	14.8640	13.4000	13.7520	-6.627%	173,859	-74.113%
2019-04-01	15.5200	15.6000	14.2000	14.7280	-3.549%	141,542	-75.828%
2019-03-29	16.1900	16.1900	15.0560	15.2700	-2.912%	79,444	-76.686%
2019-03-28	15.4560	16.2400	15.2000	15.7280	+4.923%	64,554	-77.365%
2019-03-27	15.1980	15.8000	14.6000	14.9900	-1.369%	82,832	-76.251%
2019-03-26	16.2000	16.7600	15.1220	15.1980	-6.439%	62,945	-76.576%
2019-03-25	14.9380	16.7560	14.4000	16.2440	+6.672%	107,122	-78.084%
2019-03-22	15.5400	16.3600	14.2000	15.2280	-2.347%	173,032	-76.622%
2019-03-21	16.9640	17.9025	15.2000	15.5940	-4.961%	204,100	-77.171%
2019-03-20	15.0000	17.3480	14.9000	16.4080	+9.387%	229,240	-78.303%
2019-03-19	13.3220	15.5800	13.0000	15.0000	+16.333%	265,910	-76.267%
2019-03-18	13.8000	14.0000	12.0000	12.8940	-8.084%	289,507	-72.390%
2019-03-15	16.1960	16.1980	12.5380	14.0280	-10.077%	552,299	-74.622%
2019-03-14	22.0000	22.4000	11.2000	15.6000	-29.091%	864,469	-77.179%
2019-03-13	22.8000	22.8000	20.6000	22.0000	-3.509%	111,904	-83.818%
2019-03-12	22.0000	23.0000	21.4000	22.8000	+4.587%	51,274	-84.386%
2019-03-11	25.2000	25.3920	19.7960	21.8000	-12.097%	217,287	-83.670%
2019-03-08	24.2000	25.4000	24.2000	24.8000	+0.813%	44,076	-85.645%
2019-03-07	27.6000	28.0000	24.3000	24.6000	-10.870%	95,769	-85.528%
2019-03-06	28.2000	28.8000	27.6000	27.6000	-1.429%	45,271	-87.101%
2019-03-05	28.6000	29.4000	27.4000	28.0000	-1.408%	97,339	-87.286%
2019-03-04	28.2000	29.6000	26.2000	28.4000	0.000%	91,900	-87.465%
2019-03-01	27.0000	28.6000	26.8000	28.4000	+5.185%	97,449	-87.465%
2019-02-28	28.2000	28.4000	26.0000	27.0000	-2.878%	56,006	-86.815%
2019-02-27	25.6000	28.0000	24.8000	27.8000	+7.752%	96,961	-87.194%
2019-02-26	27.0000	27.4640	23.0000	25.8000	-3.008%	159,682	-86.202%
2019-02-25	29.2000	31.0000	26.4000	26.6000	+1.527%	348,026	-86.617%
2019-02-22	23.0000	26.6000	22.2000	26.2000	+18.018%	324,893	-86.412%
2019-02-21	20.4000	22.4000	20.4000	22.2000	+8.824%	231,272	-83.964%
2019-02-20	18.4000	21.2000	18.0660	20.4000	+16.505%	371,346	-82.549%
2019-02-19	18.1360	18.6200	17.2000	17.5100	-3.142%	57,613	-79.669%
2019-02-15	17.9000	18.6000	17.0000	18.0780	+2.055%	52,660	-80.308%
2019-02-14	18.0000	18.0287	16.4000	17.7140	-2.197%	59,562	-79.903%
2019-02-13	18.3220	18.9000	17.2800	18.1120	-1.383%	83,959	-80.345%
2019-02-12	17.6000	19.8000	17.4720	18.3660	+5.129%	277,728	-80.616%
2019-02-11	17.0000	17.6000	16.4160	17.4700	+4.786%	63,012	-79.622%
2019-02-08	16.7660	16.8580	16.0000	16.6720	-0.275%	53,489	-78.647%
2019-02-07	16.5020	16.8000	16.2000	16.7180	0.000%	24,854	-78.706%
2019-02-06	17.1000	17.1000	16.0000	16.7180	-1.462%	43,790	-78.706%
2019-02-05	15.9680	17.1440	15.8000	16.9660	+6.038%	119,788	-79.017%
2019-02-04	16.8000	16.8000	15.7800	16.0000	-2.605%	114,653	-77.750%
2019-02-01	16.6000	17.7800	15.6000	16.4280	+0.699%	151,872	-78.330%
2019-01-31	17.3200	17.8000	16.0020	16.3140	-5.030%	106,932	-78.178%
2019-01-30	18.6000	18.6000	16.4020	17.1780	-6.315%	169,218	-79.276%
2019-01-29	18.1700	18.6950	17.5780	18.3360	+1.069%	79,669	-80.585%
2019-01-28	18.8000	19.2000	17.6000	18.1420	-1.295%	162,126	-80.377%
2019-01-25	17.8000	18.9520	16.6000	18.3800	+7.135%	266,318	-80.631%
2019-01-24	18.3100	19.7520	16.6860	17.1560	-1.527%	697,503	-79.249%
2019-01-23	14.9020	17.6920	14.5000	17.4220	+23.718%	626,454	-79.566%
2019-01-22	14.0000	15.0000	13.2180	14.0820	-0.113%	98,999	-74.720%
2019-01-18	15.0000	15.7220	13.4000	14.0980	-4.498%	161,667	-74.748%
2019-01-17	14.2100	16.0000	14.2000	14.7620	+0.930%	132,259	-75.884%
2019-01-16	12.2600	15.8980	11.6600	14.6260	+7.103%	380,443	-75.660%
2019-01-15	17.5660	17.6000	13.2000	13.6560	-22.690%	454,167	-73.931%
2019-01-14	18.0300	18.4000	17.0000	17.6640	-1.867%	342,931	-79.846%
2019-01-11	15.8000	20.2000	15.2000	18.0000	+16.460%	681,419	-80.222%
2019-01-10	13.8560	15.7140	13.2000	15.4560	+3.482%	354,242	-76.967%
2019-01-09	14.2160	16.4000	12.4000	14.9360	+8.013%	668,617	-76.165%
2019-01-08	11.6000	14.6000	11.6000	13.8280	+24.532%	829,256	-74.255%
2019-01-07	8.8000	11.3900	8.8000	11.1040	+28.667%	518,635	-67.939%
2019-01-04	7.6000	9.2936	7.2000	8.6300	+23.286%	581,133	-58.749%
2019-01-03	6.4000	7.6000	6.2760	7.0000	+12.649%	392,242	-49.143%
2019-01-02	6.2160	6.7800	5.9620	6.2140	+1.602%	301,420	-42.710%
2018-12-31	6.4000	6.8720	5.5700	6.1160	-1.387%	496,174	-41.792%
2018-12-28	6.4480	8.1800	5.9530	6.2020	+0.032%	496,482	-42.599%
2018-12-27	7.1100	7.1780	5.8020	6.2000	-9.330%	227,727	-42.581%
2018-12-26	6.4000	8.0000	5.8940	6.8380	+14.539%	378,759	-47.938%
2018-12-24	7.7000	7.8000	5.8060	5.9700	-21.447%	229,348	-40.369%
2018-12-21	10.0000	10.0000	7.1800	7.6000	-19.235%	370,949	-53.158%
2018-12-20	18.8000	19.6000	8.0000	9.4100	-57.613%	474,841	-62.168%
2018-12-19	20.2000	23.2000	20.2000	22.2000	+9.901%	118,004	-83.964%
2018-12-18	22.0000	23.0000	20.0000	20.2000	-8.182%	52,659	-82.376%
2018-12-17	22.0000	23.6000	21.6000	22.0000	-4.348%	54,094	-83.818%
2018-12-14	23.6000	24.4000	22.8000	23.0000	-1.709%	54,591	-84.522%
2018-12-13	25.0000	26.0000	23.4000	23.4000	-6.400%	39,888	-84.786%
2018-12-12	25.0000	26.6000	24.6000	25.0000	+1.626%	30,727	-85.760%
2018-12-11	25.4000	26.0000	24.4000	24.6000	-1.600%	27,455	-85.528%
2018-12-10	25.2000	25.8000	24.0000	25.0000	-1.575%	41,119	-85.760%
2018-12-07	26.8000	27.7000	25.0000	25.4000	-4.511%	28,805	-85.984%
2018-12-06	27.2000	27.6000	26.2000	26.6000	-4.317%	33,002	-86.617%
2018-12-04	29.4000	29.8460	26.8000	27.8000	-5.442%	49,796	-87.194%
2018-12-03	29.6000	30.4000	28.4000	29.4000	+2.083%	43,261	-87.891%
2018-11-30	30.0000	30.4000	28.8000	28.8000	-3.356%	45,559	-87.639%
2018-11-29	29.8000	30.0000	29.4000	29.8000	-0.667%	14,256	-88.054%
2018-11-28	30.8000	31.0000	29.6000	30.0000	-2.597%	21,139	-88.133%
2018-11-27	30.2000	31.0000	30.0000	30.8000	+1.316%	12,118	-88.442%
2018-11-26	30.8000	30.8000	30.0000	30.4000	0.000%	13,777	-88.289%
2018-11-23	29.8000	30.8000	29.8000	30.4000	+0.662%	4,844	-88.289%
2018-11-21	28.8000	30.8000	28.8000	30.2000	+4.861%	17,650	-88.212%
2018-11-20	29.4000	30.3000	28.6000	28.8000	-5.263%	21,265	-87.639%
2018-11-19	31.0000	31.4000	28.4000	30.4000	-0.654%	56,610	-88.289%
2018-11-16	31.0000	31.8000	30.2000	30.6000	-2.548%	41,926	-88.366%
2018-11-15	30.8000	31.8000	30.2000	31.4000	+0.641%	15,616	-88.662%
2018-11-14	32.0000	32.6000	30.8000	31.2000	-1.887%	10,793	-88.590%
2018-11-13	30.6000	32.2000	30.4000	31.8000	+1.923%	20,699	-88.805%
2018-11-12	33.0000	33.0000	29.8000	31.2000	-5.455%	31,785	-88.590%
2018-11-09	33.6000	34.2000	32.8000	33.0000	-2.941%	7,842	-89.212%
2018-11-08	34.0000	34.8000	33.6000	34.0000	-0.585%	15,510	-89.529%
2018-11-07	32.4000	34.4000	32.2000	34.2000	+5.556%	19,658	-89.591%
2018-11-06	31.0000	32.6000	31.0000	32.4000	+4.516%	17,564	-89.012%
2018-11-05	31.2000	31.6000	30.2000	31.0000	0.000%	21,913	-88.516%
2018-11-02	32.6000	33.0000	30.6000	31.0000	-4.321%	18,480	-88.516%
2018-11-01	32.0000	32.8000	31.4000	32.4000	+1.887%	18,329	-89.012%
2018-10-31	35.6000	35.8000	31.6000	31.8000	-11.173%	48,012	-88.805%
2018-10-30	32.6000	36.4000	32.6000	35.8000	+9.816%	109,524	-90.056%
2018-10-29	32.2000	33.6000	31.6000	32.6000	+1.242%	20,787	-89.080%
2018-10-26	31.8000	33.8000	31.7000	32.2000	0.000%	56,464	-88.944%
2018-10-25	31.8000	32.2000	31.0000	32.2000	+2.548%	25,355	-88.944%
2018-10-24	31.6000	32.4000	31.0500	31.4000	-1.875%	22,910	-88.662%
2018-10-23	31.8000	32.6000	31.0000	32.0000	+0.629%	28,029	-88.875%
2018-10-22	31.2000	32.2000	30.0000	31.8000	+3.247%	28,638	-88.805%
2018-10-19	31.4000	31.8000	30.1000	30.8000	-2.532%	60,535	-88.442%
2018-10-18	32.0000	32.6000	31.1000	31.6000	-1.863%	30,580	-88.734%
2018-10-17	31.8000	32.6000	31.4060	32.2000	0.000%	26,439	-88.944%
2018-10-16	29.8000	32.4000	28.4000	32.2000	-1.829%	48,266	-88.944%
2018-10-15	30.6000	32.8000	30.2000	32.8000	+7.190%	43,948	-89.146%
2018-10-12	32.0000	32.0000	29.8000	30.6000	-3.165%	54,966	-88.366%
2018-10-11	31.8000	32.0000	31.0000	31.6000	-1.250%	40,328	-88.734%
2018-10-10	31.6000	32.4000	31.6000	32.0000	+0.629%	45,875	-88.875%
2018-10-09	31.0000	32.4000	30.4000	31.8000	+1.923%	52,760	-88.805%
2018-10-08	30.2000	31.8000	30.0000	31.2000	+3.311%	32,411	-88.590%
2018-10-05	29.8000	32.8000	29.8000	30.2000	0.000%	50,062	-88.212%
2018-10-04	28.0000	31.8000	27.6020	30.2000	-1.948%	140,239	-88.212%
2018-10-03	30.4000	31.0000	30.0000	30.8000	+2.667%	92,882	-88.442%
2018-10-02	29.8000	31.4000	29.8000	30.0000	+0.671%	58,196	-88.133%
2018-10-01	30.2000	31.2000	29.2000	29.8000	-0.667%	37,170	-88.054%
2018-09-28	29.6000	30.8000	29.4000	30.0000	+0.671%	47,645	-88.133%
2018-09-27	29.6000	29.8000	29.0000	29.8000	-0.667%	47,267	-88.054%
2018-09-26	29.4000	30.2000	29.0000	30.0000	+2.041%	80,039	-88.133%
2018-09-25	29.4000	29.6000	28.0000	29.4000	0.000%	125,370	-87.891%
2018-09-24	29.0000	29.6000	28.4000	29.4000	+1.379%	106,485	-87.891%
2018-09-21	30.2000	30.6000	27.2000	29.0000	-19.890%	398,073	-87.724%
2018-09-20	35.2000	36.4000	35.0000	36.2000	+3.429%	72,201	-90.166%
2018-09-19	34.6000	35.6000	34.2000	35.0000	+0.575%	82,571	-89.829%
2018-09-18	34.6000	35.4000	34.4000	34.8000	+1.754%	44,665	-89.770%
2018-09-17	33.8000	34.8000	33.2000	34.2000	+1.183%	83,500	-89.591%
2018-09-14	35.6000	35.6000	33.8000	33.8000	-3.429%	58,885	-89.467%
2018-09-13	36.2000	36.8000	35.0000	35.0000	-3.315%	32,180	-89.829%
2018-09-12	36.8000	36.9000	35.8000	36.2000	-1.093%	38,179	-90.166%
2018-09-11	36.8000	37.2000	36.4000	36.6000	-0.543%	51,019	-90.273%
2018-09-10	36.6000	37.0000	36.0000	36.8000	+1.657%	43,394	-90.326%
2018-09-07	35.8000	37.1000	35.7000	36.2000	+1.117%	43,710	-90.166%
2018-09-06	36.6000	37.2000	35.2000	35.8000	-2.186%	75,387	-90.056%
2018-09-05	36.0000	37.0000	36.0000	36.6000	+1.105%	67,945	-90.273%
2018-09-04	37.0000	37.3500	36.2000	36.2000	-1.630%	74,013	-90.166%
2018-08-31	38.8000	39.4000	36.4000	36.8000	-5.155%	75,678	-90.326%
2018-08-30	40.8000	41.2000	38.6000	38.8000	-5.366%	42,159	-90.825%
2018-08-29	41.4000	42.0000	40.2000	41.0000	-0.966%	48,602	-91.317%
2018-08-28	39.4000	41.6000	39.4000	41.4000	+5.076%	55,007	-91.401%
2018-08-27	39.4000	39.8000	39.0000	39.4000	-1.500%	31,343	-90.964%