Dark

SCG
Sahacogen(Chonburi) Public Co
stock NYSE

Inactive

Dec 31, 2018

47.78USD-2.270%(-1.11)17,831,747

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-31	48.840	49.2550	47.3800	47.78	-2.270%	17,831,747	0.000%
2018-12-28	48.890	49.4000	48.6200	48.89	+0.226%	3,550,014	-2.270%
2018-12-27	47.680	48.8100	47.5068	48.78	+1.816%	2,607,093	-2.050%
2018-12-26	47.150	47.9100	46.5400	47.91	+1.612%	1,561,741	-0.271%
2018-12-24	49.860	50.0500	46.9200	47.15	-5.340%	1,118,334	+1.336%
2018-12-21	49.780	50.8900	49.5100	49.81	+0.423%	6,150,339	-4.075%
2018-12-20	49.040	50.1700	48.8400	49.60	+0.998%	2,432,562	-3.669%
2018-12-19	48.910	49.4600	48.6800	49.11	+0.738%	2,035,440	-2.708%
2018-12-18	49.200	49.8400	48.6500	48.75	-0.368%	2,084,701	-1.990%
2018-12-17	50.890	51.1600	48.7700	48.93	-4.021%	3,171,197	-2.350%
2018-12-14	47.840	51.2700	47.3901	50.98	+6.297%	6,555,312	-6.277%
2018-12-13	48.170	48.6300	47.8200	47.96	-0.083%	1,816,944	-0.375%
2018-12-12	47.190	48.3100	47.0200	48.00	+2.258%	2,360,481	-0.458%
2018-12-11	47.310	47.5500	46.4400	46.94	-0.530%	1,462,419	+1.790%
2018-12-10	46.840	47.8000	46.3200	47.19	+0.704%	2,869,271	+1.250%
2018-12-07	47.190	47.9800	46.6300	46.86	-1.035%	1,659,433	+1.963%
2018-12-06	47.150	47.4800	45.7400	47.35	+0.106%	1,448,347	+0.908%
2018-12-04	47.180	48.9299	46.8500	47.30	+0.148%	2,974,282	+1.015%
2018-12-03	46.360	47.5700	46.3100	47.23	+1.222%	2,000,285	+1.165%
2018-11-30	45.980	46.8100	45.9800	46.66	+1.193%	1,509,570	+2.400%
2018-11-29	45.530	46.1400	44.2100	46.11	+1.274%	1,694,614	+3.622%
2018-11-28	46.950	46.9500	45.4400	45.53	-3.107%	1,437,053	+4.942%
2018-11-27	46.560	46.9900	45.9800	46.99	+0.772%	1,688,151	+1.681%
2018-11-26	45.290	46.8100	45.2000	46.63	+5.833%	2,244,722	+2.466%
2018-11-23	43.700	44.4200	43.4742	44.06	+0.986%	431,291	+8.443%
2018-11-21	43.630	44.1200	42.3800	43.63	-1.955%	2,164,219	+9.512%
2018-11-20	43.750	44.5700	42.5100	44.50	+1.807%	2,357,503	+7.371%
2018-11-19	42.910	43.8400	42.9100	43.71	+1.746%	757,880	+9.311%
2018-11-16	42.440	43.6100	42.4400	42.96	+1.608%	1,393,962	+11.220%
2018-11-15	40.960	42.3000	40.3920	42.28	+2.373%	1,134,811	+13.009%
2018-11-14	41.020	42.0000	40.7427	41.30	+0.243%	1,654,672	+15.690%
2018-11-13	40.500	41.4109	40.3500	41.20	+1.403%	718,265	+15.971%
2018-11-12	40.160	41.0425	39.9800	40.63	+1.120%	828,342	+17.598%
2018-11-09	39.810	40.9900	39.6900	40.18	+0.450%	635,113	+18.915%
2018-11-08	40.640	40.6400	39.7500	40.00	-1.599%	837,969	+19.450%
2018-11-07	40.040	40.7100	39.6700	40.65	+1.498%	673,131	+17.540%
2018-11-06	39.860	40.1700	39.6800	40.05	+0.578%	524,531	+19.301%
2018-11-05	40.180	40.6200	39.6200	39.82	-0.475%	908,429	+19.990%
2018-11-02	39.980	40.3367	38.9300	40.01	-0.100%	1,177,931	+19.420%
2018-11-01	40.000	40.8100	38.7500	40.05	0.000%	1,460,955	+19.301%
2018-10-31	40.410	41.0300	40.0200	40.05	-2.054%	1,411,257	+19.301%
2018-10-30	37.390	41.8400	37.3500	40.89	+10.127%	4,224,248	+16.850%
2018-10-29	36.730	37.5550	36.4700	37.13	+1.531%	929,206	+28.683%
2018-10-26	38.920	39.1800	35.3800	36.57	-2.141%	3,096,080	+30.654%
2018-10-25	37.060	38.3000	35.6900	37.37	+0.215%	1,579,491	+27.857%
2018-10-24	37.640	38.5450	37.0050	37.29	-0.454%	1,668,664	+28.131%
2018-10-23	36.300	38.3600	36.2001	37.46	+2.912%	2,878,692	+27.549%
2018-10-22	40.910	40.9700	34.8000	36.40	-10.981%	5,187,393	+31.264%
2018-10-19	40.230	41.0600	40.0100	40.89	+1.565%	778,807	+16.850%
2018-10-18	40.060	40.4700	39.8800	40.26	+0.449%	770,399	+18.679%
2018-10-17	39.750	40.1400	39.6500	40.08	+0.754%	639,601	+19.212%
2018-10-16	38.490	39.8000	38.3900	39.78	+2.632%	1,035,698	+20.111%
2018-10-15	39.270	39.2700	38.3600	38.76	-1.324%	1,716,908	+23.271%
2018-10-12	39.720	40.0600	38.9700	39.28	-1.232%	1,679,237	+21.640%
2018-10-11	40.010	40.0100	39.1700	39.77	-0.451%	1,171,148	+20.141%
2018-10-10	39.770	40.6400	39.6000	39.95	+0.100%	1,461,334	+19.599%
2018-10-09	39.940	40.3402	39.4143	39.91	+1.656%	1,268,220	+19.719%
2018-10-08	38.510	39.7400	38.5000	39.26	+1.316%	1,450,312	+21.701%
2018-10-05	39.070	39.4100	38.7200	38.75	-0.026%	703,592	+23.303%
2018-10-04	38.030	38.8800	37.9000	38.76	+1.201%	1,054,523	+23.271%
2018-10-03	38.160	38.6800	37.8900	38.30	+0.367%	1,226,850	+24.752%
2018-10-02	37.680	38.5900	37.4800	38.16	+1.652%	2,105,608	+25.210%
2018-10-01	38.750	38.8300	37.3700	37.54	-3.471%	1,346,711	+27.278%
2018-09-28	37.860	39.0000	37.5600	38.89	+3.901%	2,286,018	+22.859%
2018-09-27	36.970	37.8200	36.5200	37.43	+2.184%	2,137,267	+27.652%
2018-09-26	35.400	37.9200	35.3000	36.63	+3.915%	2,892,666	+30.440%
2018-09-25	34.690	35.9700	34.5500	35.25	+1.003%	1,691,629	+35.546%
2018-09-24	34.910	35.2800	34.8000	34.90	+0.115%	1,099,046	+36.905%
2018-09-21	34.750	34.9926	34.3200	34.86	-0.200%	1,988,863	+37.063%
2018-09-20	35.060	35.1400	34.7000	34.93	+0.057%	900,273	+36.788%
2018-09-19	35.950	36.0200	34.8400	34.91	-2.649%	1,063,965	+36.866%
2018-09-18	35.750	36.0800	35.6600	35.86	-0.084%	1,340,994	+33.240%
2018-09-17	35.580	36.1300	35.4700	35.89	+1.184%	1,162,651	+33.129%
2018-09-14	35.330	35.6100	35.1900	35.47	-0.028%	1,172,754	+34.705%
2018-09-13	35.650	35.9490	35.3101	35.48	-0.644%	894,271	+34.667%
2018-09-12	35.630	36.0000	35.3250	35.71	+0.337%	654,934	+33.800%
2018-09-11	35.690	36.0440	35.2400	35.59	-0.224%	1,215,058	+34.251%
2018-09-10	36.590	37.0200	35.6400	35.67	-2.541%	1,171,340	+33.950%
2018-09-07	36.270	37.0100	36.2100	36.60	-0.218%	1,030,454	+30.546%
2018-09-06	37.640	37.9500	36.6700	36.68	-2.680%	1,049,710	+30.262%
2018-09-05	37.490	37.9700	37.4900	37.69	+0.883%	1,526,551	+26.771%
2018-09-04	38.300	38.4900	37.2900	37.36	-2.556%	821,946	+27.891%
2018-08-31	38.640	39.0000	38.0600	38.34	-0.776%	1,390,077	+24.622%
2018-08-30	38.840	39.2200	38.4800	38.64	-0.566%	625,819	+23.654%
2018-08-29	39.020	39.0300	38.5600	38.86	+0.103%	539,405	+22.954%
2018-08-28	39.130	39.5300	38.7100	38.82	-1.397%	658,559	+23.081%
2018-08-27	38.950	39.5000	38.7000	39.37	+1.078%	608,132	+21.361%
2018-08-24	37.670	38.9900	37.5900	38.95	+3.618%	998,031	+22.670%
2018-08-23	37.770	38.0300	37.4400	37.59	-0.318%	515,747	+27.108%
2018-08-22	38.090	38.4350	37.4500	37.71	-0.789%	610,727	+26.704%
2018-08-21	38.720	38.8300	38.0100	38.01	-2.288%	985,466	+25.704%
2018-08-20	38.470	39.0400	38.1500	38.90	+1.039%	686,984	+22.828%
2018-08-17	37.560	38.6801	37.5600	38.50	+2.503%	729,199	+24.104%
2018-08-16	37.060	37.6500	36.8500	37.56	+1.049%	856,993	+27.210%
2018-08-15	37.210	37.4100	36.9700	37.17	-0.081%	1,344,887	+28.545%
2018-08-14	37.090	37.5525	36.9200	37.20	+0.189%	1,022,640	+28.441%
2018-08-13	37.880	38.0500	36.9300	37.13	-2.341%	1,549,739	+28.683%
2018-08-10	38.260	38.5400	37.8800	38.02	-0.679%	546,659	+25.671%
2018-08-09	38.910	39.0700	38.1900	38.28	-1.162%	1,349,204	+24.817%
2018-08-08	40.070	40.1500	38.7100	38.73	-3.223%	953,022	+23.367%
2018-08-07	39.470	40.5600	39.3400	40.02	-5.121%	1,926,062	+19.390%
2018-08-06	41.930	42.9400	41.9300	42.18	+0.142%	926,535	+13.276%
2018-08-03	41.320	42.2300	40.8600	42.12	+1.887%	774,514	+13.438%
2018-08-02	40.000	42.4100	39.9900	41.34	+2.632%	2,653,312	+15.578%
2018-08-01	39.990	40.4500	39.2300	40.28	+0.725%	1,784,990	+18.620%
2018-07-31	40.430	41.0800	39.8300	39.99	-0.892%	6,413,199	+19.480%
2018-07-30	41.060	41.0600	39.6700	40.35	-1.417%	1,841,633	+18.414%
2018-07-27	40.180	41.0100	40.1000	40.93	+1.867%	2,021,472	+16.736%
2018-07-26	40.390	40.3900	39.7000	40.18	-0.050%	1,149,949	+18.915%
2018-07-25	40.300	40.3000	39.5200	40.20	-0.692%	2,275,089	+18.856%
2018-07-24	40.030	40.5900	39.3500	40.48	+0.546%	1,664,499	+18.034%
2018-07-23	40.190	40.3250	39.7700	40.26	+0.349%	691,744	+18.679%
2018-07-20	39.990	40.4700	39.6000	40.12	-0.199%	870,083	+19.093%
2018-07-19	38.970	40.2300	38.6900	40.20	+3.528%	908,613	+18.856%
2018-07-18	38.990	39.2100	38.4600	38.83	-0.691%	580,263	+23.049%
2018-07-17	38.100	39.2400	37.9800	39.10	+2.625%	1,121,857	+22.199%
2018-07-16	39.230	39.2300	37.9400	38.10	-2.458%	1,180,142	+25.407%
2018-07-13	38.720	39.1050	38.2400	39.06	+0.566%	1,404,188	+22.325%
2018-07-12	39.400	39.4500	38.6000	38.84	-1.421%	1,914,345	+23.018%
2018-07-11	39.390	39.7900	39.2500	39.40	-0.555%	892,956	+21.269%
2018-07-10	39.180	40.0000	39.0627	39.62	+0.329%	848,125	+20.596%
2018-07-09	40.480	40.7900	39.4000	39.49	-2.806%	1,750,879	+20.993%
2018-07-06	40.540	40.8100	40.1700	40.63	+0.173%	937,899	+17.598%
2018-07-05	39.930	40.7600	39.4704	40.56	+0.496%	1,411,960	+17.801%
2018-07-03	38.640	40.7350	38.4500	40.36	+4.047%	1,131,059	+18.385%
2018-07-02	38.440	38.8900	37.7600	38.79	+0.701%	1,154,586	+23.176%
2018-06-29	39.330	39.4000	37.9300	38.52	+0.052%	2,089,432	+24.039%
2018-06-28	35.715	39.1100	35.7100	38.50	+4.648%	4,261,191	+24.104%
2018-06-27	38.290	40.0100	36.6220	36.79	-4.367%	6,001,106	+29.872%
2018-06-26	38.250	39.0542	38.1200	38.47	+0.182%	1,585,697	+24.201%
2018-06-25	37.030	38.5350	37.0300	38.40	+3.756%	2,123,016	+24.427%
2018-06-22	36.580	37.0900	36.3701	37.01	+1.259%	2,622,030	+29.100%
2018-06-21	37.230	37.5400	36.4150	36.55	-2.194%	1,464,829	+30.725%
2018-06-20	37.500	37.5900	37.0100	37.37	-0.479%	755,777	+27.857%
2018-06-19	36.930	37.5900	36.9300	37.55	+1.706%	951,423	+27.244%
2018-06-18	37.250	37.5100	36.8400	36.92	-1.045%	1,458,888	+29.415%
2018-06-15	36.880	37.3900	36.7400	37.31	+1.111%	2,586,414	+28.062%
2018-06-14	36.570	37.1450	36.0750	36.90	+1.290%	1,722,511	+29.485%
2018-06-13	37.290	37.3700	36.3300	36.43	-2.254%	1,227,972	+31.156%
2018-06-12	36.720	37.6000	36.7100	37.27	+1.085%	1,079,242	+28.200%
2018-06-11	36.160	37.0300	36.0100	36.87	+1.992%	861,540	+29.590%
2018-06-08	36.000	36.4400	35.7200	36.15	+0.668%	1,177,138	+32.172%
2018-06-07	35.600	36.4600	35.3183	35.91	+1.070%	1,286,484	+33.055%
2018-06-06	36.690	36.6900	35.3150	35.53	-3.214%	1,273,732	+34.478%
2018-06-05	35.550	37.1599	35.1200	36.71	+4.856%	2,803,796	+30.155%
2018-06-04	35.350	35.6200	34.8600	35.01	-0.962%	738,107	+36.475%
2018-06-01	36.230	36.2700	35.3300	35.35	-2.617%	1,652,221	+35.163%
2018-05-31	35.900	36.6300	35.5400	36.30	+1.171%	1,539,527	+31.625%
2018-05-30	35.560	36.2600	35.1900	35.88	+0.673%	1,802,231	+33.166%
2018-05-29	35.000	35.8800	34.2000	35.64	-0.475%	1,293,360	+34.063%
2018-05-25	35.470	36.0000	35.4700	35.81	+0.959%	513,690	+33.426%
2018-05-24	35.010	35.5300	34.7500	35.47	+1.256%	890,896	+34.705%
2018-05-23	35.270	35.3900	33.6100	35.03	-0.737%	1,633,409	+36.397%
2018-05-22	34.800	35.9000	34.8000	35.29	+1.876%	1,502,089	+35.392%
2018-05-21	34.470	34.8300	34.1500	34.64	+0.932%	1,112,856	+37.933%
2018-05-18	34.000	34.4100	34.0000	34.32	+0.882%	876,711	+39.219%
2018-05-17	34.450	34.4500	33.7500	34.02	-1.105%	1,344,273	+40.447%
2018-05-16	34.770	34.9100	34.1400	34.40	-0.807%	626,871	+38.895%
2018-05-15	34.660	34.8100	34.2000	34.68	-0.744%	1,196,886	+37.774%
2018-05-14	35.250	35.3900	34.6500	34.94	-0.992%	1,236,071	+36.749%
2018-05-11	35.730	36.1600	35.2029	35.29	-1.065%	617,333	+35.392%
2018-05-10	35.410	35.9100	35.0910	35.67	+1.537%	1,130,562	+33.950%
2018-05-09	35.430	35.4500	33.9700	35.13	-0.312%	1,595,768	+36.009%
2018-05-08	36.160	36.4300	34.7800	35.24	-3.267%	2,326,987	+35.585%
2018-05-07	36.330	36.6100	35.8200	36.43	-0.192%	1,487,118	+31.156%
2018-05-04	36.290	37.0500	36.1600	36.50	+0.968%	624,357	+30.904%
2018-05-03	36.630	36.9200	35.6500	36.15	-1.686%	863,652	+32.172%
2018-05-02	37.120	37.3700	36.5810	36.77	-1.606%	1,128,020	+29.943%
2018-05-01	36.770	37.6325	36.6700	37.37	+1.632%	1,930,961	+27.857%
2018-04-30	37.340	37.5400	36.5700	36.77	-1.999%	1,122,612	+29.943%
2018-04-27	36.200	37.6200	36.0900	37.52	+3.105%	1,365,198	+27.345%
2018-04-26	36.550	36.8200	35.2100	36.39	-0.438%	1,589,121	+31.300%
2018-04-25	35.800	37.1800	35.7200	36.55	+2.209%	1,498,916	+30.725%
2018-04-24	36.590	36.7600	35.6600	35.76	-1.947%	1,404,707	+33.613%
2018-04-23	36.000	37.2300	35.9540	36.47	+1.531%	2,086,667	+31.012%
2018-04-20	36.030	36.8000	35.7500	35.92	-0.194%	927,007	+33.018%
2018-04-19	36.000	36.3700	35.4500	35.99	-3.279%	2,302,285	+32.759%
2018-04-18	36.250	38.3200	36.2500	37.21	+2.733%	2,294,013	+28.406%
2018-04-17	36.640	37.4700	36.1000	36.22	-1.065%	1,676,849	+31.916%
2018-04-16	36.110	37.1700	36.0700	36.61	+1.978%	1,451,634	+30.511%
2018-04-13	36.100	36.3700	35.7500	35.90	0.000%	1,112,752	+33.092%
2018-04-12	36.510	36.6100	35.6800	35.90	-1.292%	1,197,032	+33.092%
2018-04-11	36.300	36.8400	36.2100	36.37	+0.193%	923,813	+31.372%
2018-04-10	37.210	37.2200	36.1316	36.30	-2.156%	1,016,176	+31.625%
2018-04-09	37.650	37.7200	37.0200	37.10	-0.987%	670,395	+28.787%
2018-04-06	38.720	38.7500	37.2600	37.47	-3.153%	1,549,846	+27.515%
2018-04-05	37.830	38.9800	37.0400	38.69	+2.058%	1,511,654	+23.494%
2018-04-04	38.120	38.2100	36.7700	37.91	-1.018%	1,529,780	+26.035%
2018-04-03	38.230	38.6500	37.1500	38.30	+0.683%	2,268,616	+24.752%
2018-04-02	37.740	38.5400	37.2000	38.04	+1.305%	2,729,327	+25.605%
2018-03-29	36.410	37.7500	35.3600	37.55	+0.589%	4,279,904	+27.244%
2018-03-28	36.880	37.3900	36.0800	37.33	+0.269%	1,794,681	+27.994%
2018-03-27	37.010	38.2500	36.8800	37.23	+0.622%	1,312,680	+28.337%
2018-03-26	37.410	37.4550	36.7593	37.00	-0.698%	851,574	+29.135%
2018-03-23	38.030	38.4000	37.1000	37.26	-1.272%	1,192,974	+28.234%
2018-03-22	37.540	38.9000	37.2700	37.74	+0.855%	1,691,331	+26.603%
2018-03-21	38.750	38.8892	37.3900	37.42	-3.257%	1,227,826	+27.686%
2018-03-20	39.350	39.4100	38.4000	38.68	-1.125%	795,861	+23.526%
2018-03-19	40.280	40.4300	38.2700	39.12	-2.711%	1,678,149	+22.137%
2018-03-16	40.250	40.5650	39.7250	40.21	-0.421%	3,975,476	+18.826%
2018-03-15	39.480	40.6800	39.4100	40.38	+2.435%	1,160,098	+18.326%
2018-03-14	39.050	39.9100	38.9300	39.42	+1.077%	839,811	+21.208%
2018-03-13	39.310	39.4500	38.6200	39.00	-0.205%	1,023,884	+22.513%
2018-03-12	39.310	39.3500	38.2400	39.08	-0.128%	1,712,997	+22.262%
2018-03-09	40.280	40.6250	38.8700	39.13	-5.024%	1,632,674	+22.106%
2018-03-08	41.830	41.9500	41.0400	41.20	-1.057%	1,569,506	+15.971%
2018-03-07	40.570	41.7800	40.4900	41.64	+1.660%	1,479,221	+14.745%
2018-03-06	40.710	40.9900	39.6100	40.96	+0.565%	1,315,720	+16.650%
2018-03-05	39.610	40.9600	39.6100	40.73	+2.724%	1,436,560	+17.309%
2018-03-02	39.480	39.9700	39.0000	39.65	-0.277%	1,212,449	+20.504%
2018-03-01	39.700	40.4300	38.9200	39.76	+0.227%	1,785,681	+20.171%
2018-02-28	40.010	40.2500	39.5000	39.67	-0.651%	1,232,110	+20.444%
2018-02-27	39.980	40.4800	39.5100	39.93	-0.125%	947,399	+19.659%
2018-02-26	38.820	40.3300	38.7600	39.98	+1.756%	1,106,213	+19.510%
2018-02-23	39.780	39.7800	38.7700	39.29	-1.603%	1,198,926	+21.609%
2018-02-22	36.950	40.1000	36.5900	39.93	+10.030%	2,593,605	+19.659%
2018-02-21	36.860	37.3900	36.2800	36.29	-1.760%	1,342,599	+31.662%
2018-02-20	37.520	37.7200	36.6000	36.94	-2.042%	1,164,141	+29.345%
2018-02-16	37.050	38.0000	36.8700	37.71	+1.344%	1,509,217	+26.704%
2018-02-15	36.600	37.2700	36.0800	37.21	+2.001%	1,007,367	+28.406%
2018-02-14	35.800	36.7300	35.5100	36.48	+1.277%	1,452,091	+30.976%
2018-02-13	35.490	36.2300	34.8386	36.02	+1.010%	1,871,878	+32.649%
2018-02-12	36.480	36.6500	34.7600	35.66	-1.763%	2,520,061	+33.988%
2018-02-09	36.220	36.7400	35.0410	36.30	+1.966%	1,690,731	+31.625%
2018-02-08	36.660	37.2800	35.5000	35.60	-2.891%	1,621,541	+34.213%
2018-02-07	37.590	38.7700	35.9300	36.66	-2.552%	2,570,743	+30.333%
2018-02-06	37.110	38.2600	35.3100	37.62	+0.481%	3,728,558	+27.007%
2018-02-05	39.130	39.8100	37.4400	37.44	-4.417%	2,710,504	+27.618%
2018-02-02	38.720	39.6500	38.2600	39.17	+0.256%	2,660,011	+21.981%
2018-02-01	40.560	40.8500	38.8000	39.07	-3.863%	4,155,191	+22.293%
2018-01-31	40.820	41.1300	39.2200	40.64	-0.245%	5,781,051	+17.569%
2018-01-30	43.160	43.5300	40.3600	40.74	-5.934%	2,409,456	+17.280%
2018-01-29	43.300	43.9000	42.9800	43.31	-0.276%	1,920,156	+10.321%
2018-01-26	41.810	43.4500	41.1800	43.43	+3.405%	2,159,337	+10.016%
2018-01-25	40.580	42.0000	40.5300	42.00	+3.143%	3,046,923	+13.762%
2018-01-24	41.290	41.5000	40.3500	40.72	-1.069%	3,641,729	+17.338%
2018-01-23	43.140	43.9900	40.6400	41.16	-5.074%	4,123,891	+16.084%
2018-01-22	43.400	43.6940	43.1400	43.36	+0.023%	2,581,410	+10.194%
2018-01-19	42.630	43.3500	41.8700	43.35	+2.072%	2,640,455	+10.219%
2018-01-18	42.480	42.9500	41.5100	42.47	-0.141%	2,401,751	+12.503%
2018-01-17	42.250	42.9300	42.1100	42.53	+0.520%	1,885,112	+12.344%
2018-01-16	44.050	44.3000	42.0200	42.31	-3.950%	3,117,842	+12.928%
2018-01-12	44.460	44.6700	43.9900	44.05	-1.033%	1,622,330	+8.468%
2018-01-11	44.600	45.2600	44.2800	44.51	+0.565%	2,080,561	+7.347%
2018-01-10	44.300	45.0000	43.6200	44.26	-1.205%	2,329,149	+7.953%
2018-01-09	45.460	45.7400	44.6800	44.80	-1.582%	2,256,074	+6.652%
2018-01-08	45.040	45.6000	44.8700	45.52	+1.111%	3,236,750	+4.965%
2018-01-05	46.320	46.4400	44.5100	45.02	-2.828%	5,796,681	+6.131%
2018-01-04	47.650	48.2600	46.0100	46.33	-2.770%	9,295,514	+3.130%
2018-01-03	47.750	49.3995	47.1200	47.65	+22.588%	19,006,453	+0.273%
2018-01-02	39.930	39.9800	38.0700	38.87	-2.288%	2,932,513	+22.923%
2017-12-29	39.770	40.0000	39.4800	39.78	+0.151%	1,137,639	+20.111%
2017-12-28	39.610	39.8150	39.1350	39.72	+0.608%	1,309,269	+20.292%
2017-12-27	39.260	39.9500	39.2600	39.48	+0.998%	1,315,958	+21.023%
2017-12-26	39.170	40.3000	38.9900	39.09	+0.205%	1,740,849	+22.231%
2017-12-22	37.350	39.2600	37.0950	39.01	+4.333%	3,380,077	+22.481%
2017-12-21	41.200	41.4000	37.3700	37.39	-9.511%	5,863,505	+27.788%
2017-12-20	41.900	42.0300	40.8000	41.32	-1.384%	2,107,889	+15.634%
2017-12-19	43.070	43.4700	41.8100	41.90	-2.513%	1,984,874	+14.033%
2017-12-18	44.420	44.4500	42.4500	42.98	-3.242%	3,256,378	+11.168%
2017-12-15	43.110	45.5000	43.1100	44.42	+3.834%	8,214,231	+7.564%
2017-12-14	42.540	43.8700	42.1500	42.78	+0.588%	1,933,865	+11.688%
2017-12-13	42.750	42.8850	42.0800	42.53	-0.608%	2,677,042	+12.344%
2017-12-12	42.300	43.8300	42.3000	42.79	+0.967%	2,982,763	+11.662%
2017-12-11	44.930	44.9900	41.8500	42.38	-7.427%	3,575,337	+12.742%
2017-12-08	44.310	45.7800	44.2100	45.78	+3.224%	2,443,456	+4.369%
2017-12-07	43.570	44.3600	43.5100	44.35	+1.302%	1,787,000	+7.734%
2017-12-06	43.620	43.9100	42.9100	43.78	+0.644%	2,469,374	+9.137%
2017-12-05	44.310	44.4600	42.3600	43.50	-1.872%	2,111,269	+9.839%
2017-12-04	44.450	44.4800	43.6900	44.33	+0.158%	1,925,841	+7.783%
2017-12-01	43.340	44.7000	43.2416	44.26	+2.525%	2,320,298	+7.953%
2017-11-30	43.920	44.5100	43.0000	43.17	-1.303%	3,216,577	+10.679%
2017-11-29	43.300	44.5100	43.2600	43.74	+0.506%	2,250,319	+9.236%
2017-11-28	42.840	43.9032	42.8400	43.52	+2.112%	2,698,607	+9.789%
2017-11-27	41.990	42.6700	41.5300	42.62	+1.816%	1,990,986	+12.107%
2017-11-24	43.530	43.6600	41.7200	41.86	-3.748%	1,335,475	+14.142%
2017-11-22	43.460	43.7800	42.9525	43.49	+0.207%	1,239,963	+9.864%
2017-11-21	42.660	43.5400	42.6500	43.40	+1.711%	1,661,964	+10.092%
2017-11-20	43.300	43.4000	42.4700	42.67	-1.795%	2,183,334	+11.976%
2017-11-17	44.870	45.1100	43.3500	43.45	-3.444%	3,150,094	+9.965%
2017-11-16	45.230	46.8900	44.4000	45.00	+1.374%	5,329,901	+6.178%
2017-11-15	44.680	45.0000	44.3800	44.39	-0.247%	1,809,664	+7.637%
2017-11-14	44.410	44.5800	44.0500	44.50	-0.224%	2,339,490	+7.371%
2017-11-13	43.960	44.6500	43.4500	44.60	+1.502%	2,035,363	+7.130%
2017-11-10	44.400	44.5900	43.6700	43.94	-1.480%	2,393,149	+8.739%
2017-11-09	43.090	45.4800	43.0400	44.60	+3.169%	2,367,620	+7.130%
2017-11-08	44.450	44.8600	43.0800	43.23	-2.919%	2,412,840	+10.525%
2017-11-07	44.020	45.2600	43.6800	44.53	+1.435%	2,824,992	+7.298%
2017-11-06	41.830	44.2500	41.7200	43.90	+5.352%	3,786,863	+8.838%
2017-11-03	42.000	42.6000	41.6600	41.67	-0.809%	2,703,159	+14.663%
2017-11-02	42.600	42.7300	41.1500	42.01	-1.454%	3,121,220	+13.735%
2017-11-01	43.220	43.6300	42.5700	42.63	-1.182%	2,373,219	+12.081%
2017-10-31	45.930	46.2400	42.7500	43.14	-6.034%	4,058,031	+10.756%
2017-10-30	46.400	46.9000	45.6500	45.91	-1.269%	2,367,350	+4.073%
2017-10-27	47.480	47.6900	45.3600	46.50	-2.781%	2,793,690	+2.753%
2017-10-26	47.260	48.1500	47.0000	47.83	+0.547%	1,995,540	-0.105%
2017-10-25	48.090	48.0900	46.4000	47.57	-1.491%	2,559,478	+0.441%
2017-10-24	48.330	48.3800	47.7600	48.29	-0.124%	1,557,460	-1.056%
2017-10-23	49.010	49.1700	48.0300	48.35	-1.407%	1,569,713	-1.179%
2017-10-20	48.710	49.0700	48.4000	49.04	+0.802%	1,656,168	-2.569%
2017-10-19	49.090	49.6300	48.1300	48.65	-0.977%	2,324,014	-1.788%
2017-10-18	49.120	49.3100	48.8300	49.13	0.000%	921,447	-2.748%
2017-10-17	48.600	49.1900	48.0600	49.13	-0.081%	1,701,077	-2.748%
2017-10-16	49.830	49.9800	49.0600	49.17	-1.364%	1,289,443	-2.827%
2017-10-13	49.700	50.2200	49.5100	49.85	+0.504%	2,038,394	-4.152%
2017-10-12	49.540	49.8700	49.3000	49.60	+0.040%	1,468,759	-3.669%
2017-10-11	49.160	49.9000	49.1500	49.58	+0.957%	1,340,764	-3.630%
2017-10-10	48.850	49.4500	48.6800	49.11	+0.635%	1,293,699	-2.708%
2017-10-09	48.560	49.1700	48.3500	48.80	+0.910%	1,632,769	-2.090%
2017-10-06	48.110	48.4100	47.8200	48.36	-0.145%	2,627,231	-1.199%
2017-10-05	48.420	48.4500	47.8450	48.43	+0.021%	1,894,864	-1.342%
2017-10-04	48.290	48.4700	47.8000	48.42	-0.268%	2,326,898	-1.322%
2017-10-03	48.870	48.8700	47.9600	48.55	-0.062%	2,244,752	-1.586%
2017-10-02	48.460	49.2358	48.2400	48.58	+0.186%	3,299,578	-1.647%
2017-09-29	50.230	50.2300	48.3200	48.49	-4.903%	4,065,966	-1.464%
2017-09-28	50.910	51.1700	49.3700	50.99	-0.449%	4,378,358	-6.295%
2017-09-27	55.060	55.2525	51.0450	51.22	-7.828%	3,959,595	-6.716%
2017-09-26	56.250	56.2600	54.4000	55.57	-1.332%	2,161,799	-14.018%
2017-09-25	55.110	56.3750	55.0000	56.32	+1.992%	1,839,961	-15.163%
2017-09-22	57.180	57.1800	55.1500	55.22	-3.428%	1,832,784	-13.473%
2017-09-21	57.710	57.9800	57.0714	57.18	-1.073%	1,007,274	-16.439%
2017-09-20	58.550	58.6300	57.5000	57.80	-0.704%	953,802	-17.336%
2017-09-19	58.710	58.7600	58.0000	58.21	-0.885%	839,668	-17.918%
2017-09-18	59.500	59.6500	58.0104	58.73	-1.855%	1,209,263	-18.645%
2017-09-15	59.500	59.8600	59.0400	59.84	+0.369%	1,480,725	-20.154%
2017-09-14	59.140	59.6200	58.7600	59.62	+0.726%	805,728	-19.859%
2017-09-13	59.000	59.5400	58.7700	59.19	+0.220%	980,940	-19.277%
2017-09-12	59.580	59.5800	58.7400	59.06	-0.956%	999,568	-19.099%
2017-09-11	59.200	59.6900	59.1100	59.63	+0.675%	639,025	-19.873%
2017-09-08	58.950	59.2900	58.5500	59.23	-0.587%	795,735	-19.331%
2017-09-07	60.240	60.2400	59.2200	59.58	-0.750%	901,170	-19.805%
2017-09-06	60.020	60.0600	59.0900	60.03	+0.301%	2,352,175	-20.406%
2017-09-05	60.420	60.5900	59.3700	59.85	-0.482%	1,203,127	-20.167%
2017-09-01	60.560	60.7700	59.8600	60.14	-0.397%	866,459	-20.552%
2017-08-31	59.800	60.5000	59.6900	60.38	+1.054%	1,057,764	-20.868%
2017-08-30	59.970	60.0900	59.4800	59.75	-0.317%	712,537	-20.033%
2017-08-29	60.350	60.3500	59.7750	59.94	-1.073%	1,253,694	-20.287%
2017-08-28	60.640	60.8420	59.9900	60.59	+0.849%	1,478,538	-21.142%
2017-08-25	60.230	60.6450	59.6900	60.08	-0.183%	1,032,397	-20.473%
2017-08-24	59.950	60.3600	59.3400	60.19	+0.300%	1,403,945	-20.618%
2017-08-23	60.040	60.1300	59.4900	60.01	-0.580%	1,300,869	-20.380%
2017-08-22	60.560	60.6400	59.8600	60.36	-0.248%	1,324,018	-20.842%
2017-08-21	60.930	60.9690	60.0300	60.51	-0.526%	1,239,589	-21.038%
2017-08-18	61.000	61.3100	60.4500	60.83	-0.181%	1,268,676	-21.453%
2017-08-17	62.010	62.0100	60.9400	60.94	-1.789%	1,111,792	-21.595%
2017-08-16	61.940	62.2211	61.6000	62.05	+0.421%	751,357	-22.998%
2017-08-15	61.570	61.9600	61.0300	61.79	-0.032%	789,073	-22.674%
2017-08-14	60.670	61.8800	60.6700	61.81	+1.845%	849,169	-22.699%
2017-08-11	62.010	62.0100	60.0500	60.69	-2.129%	1,719,234	-21.272%
2017-08-10	62.750	62.8500	61.7300	62.01	-1.100%	1,095,901	-22.948%
2017-08-09	63.690	63.6900	62.3700	62.70	-1.493%	1,639,049	-23.796%
2017-08-08	63.160	63.6600	62.7400	63.65	+0.585%	1,128,767	-24.933%
2017-08-07	63.800	63.9300	62.9100	63.28	-0.799%	1,588,935	-24.494%
2017-08-04	64.850	65.1000	63.3600	63.79	-2.372%	1,758,411	-25.098%
2017-08-03	67.880	67.8800	64.8500	65.34	-2.695%	2,380,293	-26.875%
2017-08-02	67.370	67.5599	66.8100	67.15	-0.607%	2,290,069	-28.846%
2017-08-01	64.810	68.3500	64.5500	67.56	+4.956%	5,332,536	-29.278%
2017-07-31	61.190	65.1700	60.0000	64.37	+5.025%	4,787,590	-25.773%
2017-07-28	65.220	65.3700	61.0600	61.29	-6.627%	2,473,955	-22.043%
2017-07-27	65.010	65.7000	64.7400	65.64	+0.551%	970,962	-27.209%
2017-07-26	64.570	65.2900	64.2900	65.28	+1.115%	1,188,963	-26.808%
2017-07-25	64.500	64.6900	64.0800	64.56	0.000%	602,202	-25.991%
2017-07-24	65.660	65.9100	64.5200	64.56	-1.600%	685,423	-25.991%
2017-07-21	65.010	65.6300	64.7600	65.61	+1.375%	715,595	-27.176%
2017-07-20	64.450	64.8500	64.3800	64.72	+0.653%	534,801	-26.174%
2017-07-19	64.460	64.5200	63.8600	64.30	0.000%	1,041,377	-25.692%
2017-07-18	64.190	64.4500	63.8000	64.30	+0.390%	669,150	-25.692%
2017-07-17	63.310	64.2000	63.1800	64.05	+1.105%	972,741	-25.402%
2017-07-14	63.920	64.0750	63.3000	63.35	-0.189%	1,136,260	-24.578%
2017-07-13	63.830	63.9300	63.4300	63.47	-0.673%	685,426	-24.720%