Dark

SPA
Siam Wellness Group Public Company Limited
stock NYSE

Inactive

Mar 4, 2019

18.51USD+0.108%(+0.02)26,729

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
2019-03-04	18.4900	18.5100	18.4900	18.5100	+0.108%	26,729	0.000%
2019-03-01	18.4900	18.5000	18.4800	18.4900	+0.054%	175,277	+0.108%
2019-02-28	18.4900	18.4900	18.4800	18.4800	-0.054%	159,118	+0.162%
2019-02-27	18.4700	18.4900	18.4700	18.4900	+0.054%	61,410	+0.108%
2019-02-26	18.4700	18.4900	18.4600	18.4800	+0.163%	170,734	+0.162%
2019-02-25	18.4500	18.4800	18.4500	18.4500	0.000%	103,975	+0.325%
2019-02-22	18.4600	18.4800	18.4500	18.4500	-0.054%	75,832	+0.325%
2019-02-21	18.4500	18.4800	18.4500	18.4600	+0.054%	113,144	+0.271%
2019-02-20	18.4500	18.4700	18.4500	18.4500	+0.109%	95,437	+0.325%
2019-02-19	18.4600	18.4600	18.4300	18.4300	-0.163%	235,324	+0.434%
2019-02-15	18.4400	18.4600	18.4400	18.4600	+0.054%	63,786	+0.271%
2019-02-14	18.4200	18.4500	18.4200	18.4500	+0.163%	127,071	+0.325%
2019-02-13	18.4300	18.4400	18.4200	18.4200	-0.054%	64,064	+0.489%
2019-02-12	18.4300	18.4400	18.4200	18.4300	0.000%	91,229	+0.434%
2019-02-11	18.4300	18.4400	18.4200	18.4300	0.000%	124,617	+0.434%
2019-02-08	18.4100	18.4500	18.4100	18.4300	+0.163%	70,556	+0.434%
2019-02-07	18.4100	18.4400	18.4000	18.4000	-0.054%	346,470	+0.598%
2019-02-06	18.3900	18.4100	18.3900	18.4100	+0.054%	90,567	+0.543%
2019-02-05	18.4000	18.4100	18.3900	18.4000	0.000%	69,511	+0.598%
2019-02-04	18.4000	18.4000	18.3850	18.4000	0.000%	117,099	+0.598%
2019-02-01	18.4100	18.4200	18.3900	18.4000	+0.054%	170,380	+0.598%
2019-01-31	18.4100	18.4100	18.3900	18.3900	-0.109%	102,911	+0.653%
2019-01-30	18.4100	18.4100	18.3900	18.4100	+0.054%	334,550	+0.543%
2019-01-29	18.4100	18.4100	18.3900	18.4000	-0.054%	67,497	+0.598%
2019-01-28	18.3900	18.4100	18.3900	18.4100	+0.109%	68,207	+0.543%
2019-01-25	18.4200	18.4200	18.3900	18.3900	-0.163%	89,842	+0.653%
2019-01-24	18.4100	18.4500	18.4000	18.4200	+0.054%	78,316	+0.489%
2019-01-23	18.3400	18.4100	18.3400	18.4100	+0.436%	96,808	+0.543%
2019-01-22	18.3600	18.3833	18.3200	18.3300	-0.272%	127,579	+0.982%
2019-01-18	18.3700	18.4000	18.3465	18.3800	0.000%	64,598	+0.707%
2019-01-17	18.3600	18.3800	18.3400	18.3800	0.000%	66,611	+0.707%
2019-01-16	18.3600	18.3800	18.3200	18.3800	+0.054%	67,896	+0.707%
2019-01-15	18.3400	18.3900	18.3100	18.3700	+0.328%	90,098	+0.762%
2019-01-14	18.2500	18.3700	18.2400	18.3100	+0.329%	125,959	+1.092%
2019-01-11	18.2300	18.2500	18.2300	18.2500	+0.055%	150,991	+1.425%
2019-01-10	18.2400	18.2500	18.2100	18.2400	-0.055%	113,618	+1.480%
2019-01-09	18.2500	18.2500	18.2000	18.2500	0.000%	136,905	+1.425%
2019-01-08	18.2500	18.2800	18.2150	18.2500	-0.055%	163,609	+1.425%
2019-01-07	18.2600	18.2600	18.2000	18.2600	0.000%	116,613	+1.369%
2019-01-04	18.2000	18.3400	18.1600	18.2600	+0.330%	299,095	+1.369%
2019-01-03	18.1900	18.2000	18.1300	18.2000	-0.165%	254,897	+1.703%
2019-01-02	18.1500	18.2300	18.1500	18.2300	+0.220%	215,195	+1.536%
2018-12-31	18.1400	18.1900	18.1200	18.1900	+0.386%	146,059	+1.759%
2018-12-28	18.1300	18.1500	18.1100	18.1200	-0.220%	118,645	+2.152%
2018-12-27	18.1200	18.1800	18.1100	18.1600	+0.165%	115,311	+1.927%
2018-12-26	18.1400	18.1800	18.1000	18.1300	+0.055%	133,981	+2.096%
2018-12-24	18.1200	18.1600	18.0700	18.1200	-0.440%	72,196	+2.152%
2018-12-21	18.1500	18.2000	18.0500	18.2000	+0.331%	349,190	+1.703%
2018-12-20	18.1600	18.2000	18.0500	18.1400	-0.055%	200,580	+2.040%
2018-12-19	18.2800	18.2800	18.1300	18.1500	-0.548%	192,212	+1.983%
2018-12-18	18.3800	18.4000	18.2500	18.2500	-0.707%	228,628	+1.425%
2018-12-17	18.4300	18.4400	18.3800	18.3800	-0.325%	359,204	+0.707%
2018-12-14	18.4000	18.4400	18.3400	18.4400	+0.163%	659,453	+0.380%
2018-12-13	18.3300	18.4419	18.3000	18.4100	+0.491%	357,090	+0.543%
2018-12-12	18.3000	18.3500	18.2500	18.3200	+39.634%	1,747,309	+1.037%
2018-12-11	13.4378	13.4500	13.0500	13.1200	-0.606%	48,675	+41.082%
2018-12-10	13.4900	13.4900	13.0000	13.2000	+0.076%	69,482	+40.227%
2018-12-07	13.6500	13.6500	12.9400	13.1900	-2.729%	72,374	+40.334%
2018-12-06	13.3300	13.6100	13.0400	13.5600	-0.805%	77,748	+36.504%
2018-12-04	14.0795	14.0795	13.5500	13.6700	-2.635%	94,026	+35.406%
2018-12-03	14.3700	14.5400	13.8400	14.0400	-2.228%	47,265	+31.838%
2018-11-30	14.2100	14.4500	14.1000	14.3600	+0.914%	57,685	+28.900%
2018-11-29	14.3950	14.4200	14.1600	14.2300	-1.249%	36,232	+30.077%
2018-11-28	14.1700	14.5250	13.9860	14.4100	+1.622%	87,982	+28.452%
2018-11-27	14.4100	14.4400	14.0500	14.1800	-2.207%	39,843	+30.536%
2018-11-26	14.3000	14.5300	14.3000	14.5000	+1.969%	58,666	+27.655%
2018-11-23	14.1500	14.2600	14.1340	14.2200	-0.350%	26,971	+30.169%
2018-11-21	13.9500	14.2800	13.6500	14.2700	+2.662%	38,029	+29.713%
2018-11-20	13.8600	14.1700	13.5900	13.9000	-0.215%	46,870	+33.165%
2018-11-19	14.4000	14.6050	13.7800	13.9300	-3.532%	40,911	+32.879%
2018-11-16	14.2100	14.6050	14.1300	14.4400	+1.333%	39,186	+28.186%
2018-11-15	13.8500	14.4950	13.7800	14.2500	+2.740%	68,829	+29.895%
2018-11-14	14.2700	14.3500	13.7200	13.8700	-2.117%	72,174	+33.453%
2018-11-13	13.9500	14.6700	13.9500	14.1700	+1.796%	107,842	+30.628%
2018-11-12	13.4300	14.2800	13.4300	13.9200	+3.958%	59,076	+32.974%
2018-11-09	12.9016	13.8300	12.9000	13.3900	+4.528%	50,649	+38.237%
2018-11-08	13.2400	13.2500	12.6201	12.8100	-3.612%	24,814	+44.496%
2018-11-07	12.7000	13.5000	12.7000	13.2900	+4.728%	54,401	+39.278%
2018-11-06	12.3000	12.7600	12.1100	12.6900	+3.255%	71,873	+45.863%
2018-11-05	12.6500	12.7800	12.2700	12.2900	-2.923%	68,326	+50.610%
2018-11-02	12.5500	12.8100	12.4900	12.6600	+1.687%	34,075	+46.209%
2018-11-01	12.3900	12.6900	12.1900	12.4500	+0.565%	25,115	+48.675%
2018-10-31	12.6800	12.6800	12.2900	12.3800	-1.512%	49,598	+49.515%
2018-10-30	12.5300	12.7350	12.0200	12.5700	+0.399%	67,069	+47.255%
2018-10-29	12.7500	12.7500	12.3700	12.5200	-0.714%	43,278	+47.843%
2018-10-26	12.6600	12.9300	12.4900	12.6100	-1.407%	32,218	+46.788%
2018-10-25	12.7600	13.0550	12.7600	12.7900	+1.027%	36,440	+44.722%
2018-10-24	13.1700	13.3000	12.6400	12.6600	-4.018%	84,215	+46.209%
2018-10-23	13.2400	13.3800	13.0300	13.1900	-1.420%	57,072	+40.334%
2018-10-22	13.6300	13.6400	13.3600	13.3800	-1.545%	22,522	+38.341%
2018-10-19	14.0000	14.0000	13.4785	13.5900	-3.067%	46,583	+36.203%
2018-10-18	14.0500	14.4650	13.9300	14.0200	-0.708%	42,773	+32.026%
2018-10-17	14.3500	14.4700	14.0700	14.1200	-1.808%	42,341	+31.091%
2018-10-16	14.0500	14.4800	14.0500	14.3800	+2.495%	25,256	+28.720%
2018-10-15	14.1800	14.2500	13.9100	14.0300	-1.475%	49,748	+31.932%
2018-10-12	14.6800	14.6800	14.1000	14.2400	-2.063%	80,588	+29.986%
2018-10-11	14.2100	14.7300	14.0900	14.5400	+2.107%	64,560	+27.304%
2018-10-10	14.2400	14.5000	14.2000	14.2400	-0.210%	49,283	+29.986%
2018-10-09	14.3500	14.4900	14.2500	14.2700	-0.834%	67,342	+29.713%
2018-10-08	14.4800	14.7400	14.3800	14.3900	-0.690%	40,210	+28.631%
2018-10-05	14.5900	14.6000	14.1000	14.4900	-0.957%	42,155	+27.743%
2018-10-04	14.9400	14.9700	14.5200	14.6300	-2.075%	39,154	+26.521%
2018-10-03	14.6800	15.0500	14.5800	14.9400	+1.910%	37,706	+23.896%
2018-10-02	14.7700	14.9400	14.6500	14.6600	-0.745%	41,702	+26.262%
2018-10-01	14.4300	15.0900	14.4300	14.7700	+2.356%	62,182	+25.322%
2018-09-28	14.2900	14.5520	14.2900	14.4300	+0.557%	42,002	+28.274%
2018-09-27	14.2200	14.5700	14.1900	14.3500	+1.270%	26,433	+28.990%
2018-09-26	14.4000	14.4800	14.0900	14.1700	-1.460%	76,311	+30.628%
2018-09-25	14.4700	14.4700	14.2500	14.3800	-0.691%	60,400	+28.720%
2018-09-24	14.7000	14.7300	14.3800	14.4800	-1.897%	135,508	+27.831%
2018-09-21	15.0900	15.1300	14.7000	14.7600	-2.316%	97,963	+25.407%
2018-09-20	14.6000	15.4400	14.5500	15.1100	+3.635%	143,497	+22.502%
2018-09-19	14.5200	14.8700	14.4900	14.5800	-0.137%	66,561	+26.955%
2018-09-18	14.8500	14.8900	14.4100	14.6000	-2.079%	81,081	+26.781%
2018-09-17	14.0000	15.3490	13.9900	14.9100	+6.882%	307,849	+24.145%
2018-09-14	13.4830	14.9200	13.4800	13.9500	+3.180%	330,261	+32.688%
2018-09-13	13.5500	13.7900	13.3034	13.5200	+0.297%	36,000	+36.908%
2018-09-12	13.3600	13.5900	13.0000	13.4800	+0.747%	97,807	+37.315%
2018-09-11	13.6100	13.6300	13.2800	13.3800	-1.762%	107,010	+38.341%
2018-09-10	13.6600	13.9400	13.5100	13.6200	+0.073%	73,840	+35.903%
2018-09-07	13.6900	13.8400	13.5000	13.6100	-0.946%	75,177	+36.003%
2018-09-06	14.3900	14.4400	13.6900	13.7400	-4.451%	109,741	+34.716%
2018-09-05	13.5000	14.6100	13.5000	14.3800	+12.432%	128,861	+28.720%
2018-09-04	12.7400	12.8800	12.5600	12.7900	+0.157%	81,989	+44.722%
2018-08-31	12.5700	12.8700	12.5000	12.7700	+1.269%	50,901	+44.949%
2018-08-30	12.7000	12.7000	12.5200	12.6100	-0.316%	29,465	+46.788%
2018-08-29	12.2300	12.7000	12.2300	12.6500	+3.434%	47,319	+46.324%
2018-08-28	12.2300	12.3000	12.0900	12.2300	-0.163%	27,327	+51.349%
2018-08-27	12.4300	12.6115	12.2400	12.2500	-1.289%	53,574	+51.102%
2018-08-24	12.2300	12.4700	12.2000	12.4100	+1.721%	45,277	+49.154%
2018-08-23	12.2000	12.3100	12.1100	12.2000	+0.412%	29,222	+51.721%
2018-08-22	12.1000	12.2000	11.9550	12.1500	+0.413%	37,020	+52.346%
2018-08-21	12.1300	12.2500	12.0000	12.1000	0.000%	39,941	+52.975%
2018-08-20	12.2700	12.3820	12.0000	12.1000	-1.063%	25,974	+52.975%
2018-08-17	12.1500	12.3500	12.1150	12.2300	+0.246%	34,584	+51.349%
2018-08-16	12.1000	12.4700	12.1000	12.2000	+1.245%	40,153	+51.721%
2018-08-15	12.6200	12.6200	12.0500	12.0500	-4.743%	55,290	+53.610%
2018-08-14	12.7300	12.8600	12.5000	12.6500	-0.472%	43,368	+46.324%
2018-08-13	12.4400	12.7500	11.9700	12.7100	+2.335%	154,290	+45.633%
2018-08-10	13.1900	13.1900	12.3800	12.4200	-5.980%	81,285	+49.034%
2018-08-09	13.5900	13.6300	13.2000	13.2100	-2.725%	52,477	+40.121%
2018-08-08	13.6200	13.7300	13.0100	13.5800	+0.593%	71,537	+36.303%
2018-08-07	13.3600	13.5200	13.0800	13.5000	+1.657%	116,316	+37.111%
2018-08-06	13.4800	13.5900	13.1100	13.2800	-1.337%	190,576	+39.383%
2018-08-03	13.9300	14.0200	13.3600	13.4600	-3.513%	350,168	+37.519%
2018-08-02	14.2800	14.2800	13.9300	13.9500	-2.584%	163,300	+32.688%
2018-08-01	15.0100	15.0200	14.2700	14.3200	-4.086%	72,866	+29.260%
2018-07-31	15.0500	15.2900	14.9300	14.9300	-0.731%	63,379	+23.979%
2018-07-30	14.9700	15.2600	14.8500	15.0400	+0.267%	91,670	+23.072%
2018-07-27	15.3000	15.3000	14.9100	15.0000	-1.445%	83,203	+23.400%
2018-07-26	15.3300	15.4800	15.2000	15.2200	-0.523%	55,453	+21.616%
2018-07-25	16.0000	16.0000	15.2100	15.3000	-4.375%	145,428	+20.980%
2018-07-24	16.4000	16.4000	15.8300	16.0000	-1.599%	112,595	+15.688%
2018-07-23	16.2000	16.3000	16.0300	16.2600	+0.557%	54,682	+13.838%
2018-07-20	16.3400	16.3400	16.0800	16.1700	-0.980%	36,226	+14.471%
2018-07-19	16.3000	16.4700	16.2800	16.3300	+0.184%	37,732	+13.350%
2018-07-18	16.3900	16.4100	16.1850	16.3000	-0.610%	65,102	+13.558%
2018-07-17	16.4500	16.7500	16.3700	16.4000	-0.546%	48,220	+12.866%
2018-07-16	16.6100	16.6144	16.0000	16.4900	-0.543%	81,161	+12.250%
2018-07-13	16.2744	16.7950	16.2650	16.5800	+2.472%	88,917	+11.641%
2018-07-12	16.7900	16.7900	16.1600	16.1800	-3.633%	209,872	+14.400%
2018-07-11	17.0900	17.1000	16.7600	16.7900	-1.985%	126,803	+10.244%
2018-07-10	19.3800	19.3800	16.5600	17.1300	-12.154%	487,576	+8.056%
2018-07-09	19.6900	19.7100	19.4400	19.5000	-0.814%	36,057	-5.077%
2018-07-06	19.5000	19.7700	19.5000	19.6600	+1.132%	37,775	-5.849%
2018-07-05	19.4100	19.6500	19.3700	19.4400	+0.465%	69,023	-4.784%
2018-07-03	19.4300	19.5600	19.1900	19.3500	+0.052%	29,954	-4.341%
2018-07-02	18.8700	19.4300	18.8100	19.3400	+1.843%	51,335	-4.292%
2018-06-29	19.0300	19.1600	18.8200	18.9900	-0.210%	63,413	-2.528%
2018-06-28	19.2200	19.2500	18.9075	19.0300	-1.245%	34,506	-2.733%
2018-06-27	19.4000	19.5500	19.2000	19.2700	-0.670%	44,207	-3.944%
2018-06-26	19.0200	19.4700	19.0200	19.4000	+1.998%	48,601	-4.588%
2018-06-25	19.2000	19.2900	18.9400	19.0200	-0.834%	87,927	-2.681%
2018-06-22	19.1000	19.2400	18.9500	19.1800	+0.788%	177,296	-3.493%
2018-06-21	19.0800	19.1850	18.8700	19.0300	-0.210%	59,534	-2.733%
2018-06-20	19.0900	19.3100	18.9900	19.0700	-0.052%	38,685	-2.937%
2018-06-19	19.0300	19.2200	18.8800	19.0800	-0.261%	82,520	-2.987%
2018-06-18	19.1000	19.2400	18.8900	19.1300	-0.209%	259,545	-3.241%
2018-06-15	19.0500	19.2300	18.7600	19.1700	+0.314%	144,627	-3.443%
2018-06-14	18.8700	19.1300	18.7300	19.1100	+1.058%	268,158	-3.140%
2018-06-13	18.4400	19.0200	18.3700	18.9100	+2.604%	131,800	-2.115%
2018-06-12	18.2300	18.7200	18.2300	18.4300	+1.264%	260,290	+0.434%
2018-06-11	18.2900	18.4500	18.1600	18.2000	0.000%	64,982	+1.703%
2018-06-08	18.4600	18.5200	18.2000	18.2000	-1.141%	59,241	+1.703%
2018-06-07	18.4500	18.6000	18.3000	18.4100	0.000%	51,381	+0.543%
2018-06-06	18.1900	18.4700	18.1200	18.4100	+1.209%	74,888	+0.543%
2018-06-05	18.1000	18.3200	18.0500	18.1900	+0.220%	99,413	+1.759%
2018-06-04	18.4000	18.4300	18.1200	18.1500	-1.305%	52,672	+1.983%
2018-06-01	18.5500	18.6500	18.3500	18.3900	-0.863%	63,727	+0.653%
2018-05-31	18.3500	18.5800	18.3500	18.5500	+0.925%	55,578	-0.216%
2018-05-30	18.5500	18.7200	18.3500	18.3800	-0.702%	70,312	+0.707%
2018-05-29	18.3600	18.6900	18.3600	18.5100	+0.543%	52,314	0.000%
2018-05-25	18.0400	18.5000	18.0400	18.4100	+2.278%	73,569	+0.543%
2018-05-24	17.6800	18.0200	17.6400	18.0000	+1.983%	92,042	+2.833%
2018-05-23	17.5100	17.7200	17.5100	17.6500	+0.570%	59,196	+4.873%
2018-05-22	17.3100	17.5800	17.3100	17.5500	+1.269%	71,766	+5.470%
2018-05-21	17.6000	17.7400	17.1500	17.3300	-0.971%	65,257	+6.809%
2018-05-18	17.7100	17.8000	17.5000	17.5000	-0.850%	36,861	+5.771%
2018-05-17	17.5100	17.8200	17.5100	17.6500	+1.030%	29,210	+4.873%
2018-05-16	17.2200	17.6800	17.2200	17.4700	+1.629%	223,822	+5.953%
2018-05-15	17.3600	17.3900	17.1800	17.1900	-1.207%	57,311	+7.679%
2018-05-14	17.6200	17.8100	17.2600	17.4000	-1.249%	51,860	+6.379%
2018-05-11	17.8200	17.8300	17.4400	17.6200	-1.729%	42,614	+5.051%
2018-05-10	17.9000	18.0000	17.4500	17.9300	-0.223%	92,625	+3.235%
2018-05-09	18.0000	18.0200	17.8700	17.9700	-0.167%	33,989	+3.005%
2018-05-08	17.8200	18.2900	17.7350	18.0000	+1.408%	188,454	+2.833%
2018-05-07	17.9500	18.5400	17.6600	17.7500	-0.893%	151,425	+4.282%
2018-05-04	17.7800	18.0000	17.7800	17.9100	-0.223%	84,889	+3.350%
2018-05-03	18.0600	18.2500	17.9300	17.9500	-0.609%	43,635	+3.120%
2018-05-02	18.4800	18.8292	18.0600	18.0600	-2.484%	90,467	+2.492%
2018-05-01	18.3900	18.5600	18.0000	18.5200	+0.271%	25,596	-0.054%
2018-04-30	18.4300	18.5800	18.3300	18.4700	-0.054%	23,251	+0.217%
2018-04-27	18.7200	18.7400	18.4200	18.4800	-1.229%	34,699	+0.162%
2018-04-26	18.9500	18.9500	18.5700	18.7100	-1.371%	52,675	-1.069%
2018-04-25	18.8400	19.0100	18.6600	18.9700	+0.743%	37,434	-2.425%
2018-04-24	18.9500	19.0600	18.6100	18.8300	-0.843%	62,173	-1.699%
2018-04-23	18.9300	19.0300	18.7600	18.9900	0.000%	25,580	-2.528%
2018-04-20	18.8800	19.1000	18.8200	18.9900	+0.158%	26,391	-2.528%
2018-04-19	18.9200	19.1400	18.8800	18.9600	+0.317%	37,691	-2.373%
2018-04-18	19.0000	19.0700	18.8300	18.9000	-0.264%	43,250	-2.063%
2018-04-17	19.0400	19.0700	18.9000	18.9500	-0.263%	94,883	-2.322%
2018-04-16	19.0400	19.1700	18.9100	19.0000	+0.053%	95,571	-2.579%
2018-04-13	19.0300	19.0800	18.9000	18.9900	-0.053%	26,980	-2.528%
2018-04-12	18.8500	19.0000	18.8500	19.0000	+0.742%	33,685	-2.579%
2018-04-11	18.6900	19.0700	18.6900	18.8600	+0.373%	30,073	-1.856%
2018-04-10	18.5700	19.0100	18.5600	18.7900	+1.130%	63,367	-1.490%
2018-04-09	18.7700	18.7700	18.0000	18.5800	-0.695%	110,831	-0.377%
2018-04-06	17.8700	19.2700	17.8700	18.7100	+4.525%	177,988	-1.069%
2018-04-05	17.8700	18.0000	17.8350	17.9000	+0.280%	64,969	+3.408%
2018-04-04	17.6500	17.9200	17.5981	17.8500	+0.677%	71,633	+3.697%
2018-04-03	17.5400	17.7700	17.4800	17.7300	+1.256%	71,603	+4.399%
2018-04-02	17.3800	17.5500	17.3700	17.5100	+0.574%	90,560	+5.711%
2018-03-29	17.3000	17.5000	17.1900	17.4100	+1.045%	100,723	+6.318%
2018-03-28	17.4200	17.4500	17.1800	17.2300	-0.977%	107,413	+7.429%
2018-03-27	17.3700	17.4100	17.2800	17.4000	+0.520%	69,795	+6.379%
2018-03-26	17.2100	17.4300	17.1350	17.3100	+0.698%	62,885	+6.932%
2018-03-23	17.3900	17.4200	17.1900	17.1900	-1.150%	105,936	+7.679%
2018-03-22	17.2800	17.4800	17.2650	17.3900	+0.173%	62,127	+6.440%
2018-03-21	17.3000	17.5900	17.3000	17.3600	+0.405%	58,799	+6.624%
2018-03-20	17.3700	17.4700	17.2800	17.2900	-0.518%	95,548	+7.056%
2018-03-19	17.4800	17.4800	17.1900	17.3800	-0.572%	70,964	+6.502%
2018-03-16	17.2300	17.5900	17.2200	17.4800	+1.392%	133,523	+5.892%
2018-03-15	17.3000	17.3300	17.1200	17.2400	-0.231%	73,738	+7.367%
2018-03-14	17.2600	17.4900	17.1800	17.2800	-0.116%	84,378	+7.118%
2018-03-13	17.4900	17.5400	17.2600	17.3000	-1.312%	129,762	+6.994%
2018-03-12	17.1500	17.6600	17.0800	17.5300	+3.057%	390,533	+5.590%
2018-03-09	17.1000	17.2000	16.9700	17.0100	-0.176%	212,855	+8.818%
2018-03-08	16.8400	17.0800	16.7000	17.0400	+1.368%	121,159	+8.627%
2018-03-07	16.7600	17.0000	16.7000	16.8100	+0.298%	362,957	+10.113%
2018-03-06	16.9200	17.3000	16.3501	16.7600	+0.721%	763,019	+10.442%
2018-03-05	19.1400	19.4900	16.5500	16.6400	-27.145%	1,675,859	+11.238%
2018-03-02	22.3600	22.8900	22.3400	22.8400	+1.062%	38,058	-18.958%
2018-03-01	22.6400	22.6700	22.5400	22.6000	-0.309%	51,880	-18.097%
2018-02-28	22.8500	22.8500	22.6600	22.6700	-0.657%	37,000	-18.350%
2018-02-27	22.9700	22.9700	22.7800	22.8200	-0.653%	123,194	-18.887%
2018-02-26	23.0400	23.1000	22.9400	22.9700	-0.217%	19,372	-19.417%
2018-02-23	22.9600	23.0200	22.8300	23.0200	+0.436%	34,053	-19.592%
2018-02-22	22.9800	22.9800	22.8500	22.9200	+0.087%	6,567	-19.241%
2018-02-21	22.7600	22.9900	22.7100	22.9000	+0.704%	39,355	-19.170%
2018-02-20	22.7400	22.7800	22.5800	22.7400	-0.088%	18,691	-18.602%
2018-02-16	22.8600	23.0000	22.7200	22.7600	-1.043%	22,706	-18.673%
2018-02-15	22.8600	23.0000	22.8000	23.0000	+0.789%	10,597	-19.522%
2018-02-14	22.7200	22.9500	22.7200	22.8200	-0.219%	13,606	-18.887%
2018-02-13	22.7000	22.9100	22.6000	22.8700	+0.616%	14,901	-19.064%
2018-02-12	22.6600	22.7600	22.4200	22.7300	+0.220%	27,931	-18.566%
2018-02-09	22.3300	22.7800	22.2100	22.6800	+1.933%	55,609	-18.386%
2018-02-08	22.3000	22.3300	22.1400	22.2500	-0.179%	61,482	-16.809%
2018-02-07	22.2300	22.3600	22.2300	22.2900	0.000%	47,390	-16.958%
2018-02-06	22.1100	22.5000	22.0200	22.2900	-0.402%	105,716	-16.958%
2018-02-05	22.3800	22.6300	22.3800	22.3800	-0.445%	66,056	-17.292%
2018-02-02	22.4000	22.5600	22.4000	22.4800	+0.178%	56,135	-17.660%
2018-02-01	23.0100	23.0400	22.3200	22.4400	-2.477%	150,980	-17.513%
2018-01-31	23.0100	23.0800	23.0100	23.0100	-0.043%	25,977	-19.557%
2018-01-30	22.9600	23.0800	22.9600	23.0200	-0.260%	46,495	-19.592%
2018-01-29	23.0800	23.1000	23.0800	23.0800	-0.087%	16,125	-19.801%
2018-01-26	23.1500	23.1500	23.0650	23.1000	-0.130%	25,166	-19.870%
2018-01-25	23.1200	23.1500	23.0900	23.1300	+0.130%	28,151	-19.974%
2018-01-24	23.1500	23.1600	23.1000	23.1000	-0.216%	49,534	-19.870%
2018-01-23	23.1600	23.2000	23.1200	23.1500	-0.043%	172,662	-20.043%
2018-01-22	23.2000	23.2000	23.1500	23.1600	-0.086%	15,330	-20.078%
2018-01-19	23.1600	23.2000	23.1600	23.1800	+0.043%	17,067	-20.147%
2018-01-18	23.1600	23.2000	23.1500	23.1700	-0.086%	18,399	-20.112%
2018-01-17	23.1900	23.2000	23.1800	23.1900	+0.086%	32,581	-20.181%
2018-01-16	23.1700	23.2000	23.1500	23.1700	0.000%	92,475	-20.112%
2018-01-12	23.1400	23.2000	23.1200	23.1700	+0.130%	28,313	-20.112%
2018-01-11	23.0800	23.1900	23.0800	23.1400	+0.173%	28,118	-20.009%
2018-01-10	23.1100	23.1500	23.0600	23.1000	-0.216%	49,041	-19.870%
2018-01-09	23.1900	23.1900	23.1300	23.1500	0.000%	35,252	-20.043%
2018-01-08	23.2000	23.2000	23.1100	23.1500	-0.216%	39,390	-20.043%
2018-01-05	23.2400	23.2600	23.1700	23.2000	-0.215%	48,050	-20.216%
2018-01-04	23.1800	23.2800	23.1300	23.2500	+0.562%	27,276	-20.387%
2018-01-03	23.2000	23.2200	23.1100	23.1200	-0.345%	33,336	-19.939%
2018-01-02	23.0600	23.2400	23.0600	23.2000	+0.607%	66,249	-20.216%
2017-12-29	23.1500	23.2300	23.0000	23.0600	-0.518%	98,095	-19.731%
2017-12-28	23.1000	23.2500	23.0900	23.1800	+0.564%	37,250	-20.147%
2017-12-27	23.0600	23.1600	23.0300	23.0500	+0.043%	147,456	-19.696%
2017-12-26	23.0600	23.1500	23.0300	23.0400	-0.087%	104,717	-19.661%
2017-12-22	23.0700	23.1100	23.0100	23.0600	0.000%	22,224	-19.731%
2017-12-21	23.1200	23.1500	23.0600	23.0600	-0.087%	34,124	-19.731%
2017-12-20	23.1000	23.1200	23.0700	23.0800	+0.130%	52,284	-19.801%
2017-12-19	23.0500	23.1200	23.0300	23.0500	0.000%	93,424	-19.696%
2017-12-18	23.1800	23.1800	23.0500	23.0500	-0.216%	110,370	-19.696%
2017-12-15	23.1500	23.2000	23.1000	23.1000	0.000%	124,582	-19.870%
2017-12-14	23.1500	23.1700	23.1000	23.1000	0.000%	97,166	-19.870%
2017-12-13	23.1000	23.2100	23.1000	23.1000	-0.043%	87,661	-19.870%
2017-12-12	23.2000	23.2000	23.0700	23.1100	-0.302%	64,165	-19.905%
2017-12-11	23.2000	23.2000	23.1200	23.1800	+0.086%	76,849	-20.147%
2017-12-08	23.1700	23.2100	23.1100	23.1600	+0.260%	72,599	-20.078%
2017-12-07	23.1000	23.1900	23.0900	23.1000	-0.043%	61,981	-19.870%
2017-12-06	23.1200	23.1900	23.0800	23.1100	-0.086%	47,664	-19.905%
2017-12-05	23.2300	23.2500	23.1300	23.1300	-0.173%	86,747	-19.974%
2017-12-04	23.2000	23.2800	23.1600	23.1700	-0.258%	79,309	-20.112%
2017-12-01	23.1700	23.2300	22.9700	23.2300	+0.129%	90,095	-20.319%
2017-11-30	23.1800	23.2500	23.1300	23.2000	-0.086%	100,153	-20.216%
2017-11-29	23.1700	23.2500	23.1300	23.2200	+0.173%	75,417	-20.284%
2017-11-28	23.1200	23.2300	23.0800	23.1800	+0.260%	168,493	-20.147%
2017-11-27	23.2000	23.2800	23.0500	23.1200	-0.388%	93,733	-19.939%
2017-11-24	23.2400	23.2800	23.1500	23.2100	+0.043%	29,748	-20.250%
2017-11-22	23.2700	23.3100	23.1800	23.2000	-0.301%	87,392	-20.216%
2017-11-21	23.1300	23.4000	23.1000	23.2700	+0.954%	292,497	-20.456%
2017-11-20	23.1300	23.1300	23.0200	23.0500	-0.216%	346,297	-19.696%
2017-11-17	23.0000	23.1200	23.0000	23.1000	+0.260%	40,161	-19.870%
2017-11-16	23.1100	23.1200	23.0050	23.0400	-0.130%	61,479	-19.661%
2017-11-15	23.0000	23.1400	22.8400	23.0700	-0.043%	92,957	-19.766%
2017-11-14	23.0600	23.1000	22.9500	23.0800	+0.087%	125,275	-19.801%
2017-11-13	23.1500	23.2100	22.9800	23.0600	-0.432%	240,018	-19.731%
2017-11-10	23.2200	23.2200	22.9000	23.1600	-0.473%	153,875	-20.078%
2017-11-09	23.2700	23.3500	23.2600	23.2700	0.000%	49,577	-20.456%
2017-11-08	23.2700	23.3000	23.2700	23.2700	0.000%	61,444	-20.456%
2017-11-07	23.2700	23.3100	23.2600	23.2700	0.000%	43,992	-20.456%
2017-11-06	23.2800	23.2900	23.2600	23.2700	-0.086%	57,452	-20.456%
2017-11-03	23.3000	23.3300	23.2600	23.2900	-0.129%	23,208	-20.524%
2017-11-02	23.3000	23.3200	23.2600	23.3200	+0.215%	133,548	-20.626%
2017-11-01	23.3000	23.3000	23.2500	23.2700	-0.086%	47,968	-20.456%
2017-10-31	23.3000	23.3200	23.2700	23.2900	-0.043%	52,861	-20.524%
2017-10-30	23.2700	23.3000	23.2500	23.3000	+0.129%	70,589	-20.558%
2017-10-27	23.2600	23.3500	23.2500	23.2700	+0.043%	147,909	-20.456%
2017-10-26	23.3400	23.3500	23.2600	23.2600	-0.129%	132,984	-20.421%
2017-10-25	23.2600	23.3200	23.2600	23.2900	+0.043%	24,290	-20.524%
2017-10-24	23.3000	23.3000	23.2600	23.2800	0.000%	56,888	-20.490%
2017-10-23	23.2500	23.3100	23.2500	23.2800	-0.043%	26,726	-20.490%
2017-10-20	23.3200	23.3200	23.2500	23.2900	+0.086%	34,777	-20.524%
2017-10-19	23.2700	23.3300	23.2600	23.2700	0.000%	38,215	-20.456%
2017-10-18	23.3000	23.3500	23.2600	23.2700	-0.129%	47,335	-20.456%
2017-10-17	23.2800	23.3200	23.2600	23.3000	-0.214%	27,265	-20.558%
2017-10-16	23.3100	23.3500	23.2700	23.3500	+0.301%	31,071	-20.728%
2017-10-13	23.1500	23.3000	23.1500	23.2800	+0.172%	26,574	-20.490%
2017-10-12	23.3500	23.3500	23.2400	23.2400	-0.471%	45,940	-20.353%
2017-10-11	23.3600	23.3700	23.3200	23.3500	+0.043%	27,341	-20.728%
2017-10-10	23.3100	23.3700	23.2500	23.3400	+0.172%	39,857	-20.694%
2017-10-09	23.3300	23.3800	23.2800	23.3000	-0.214%	38,762	-20.558%
2017-10-06	23.3400	23.4300	23.3000	23.3500	-0.128%	57,718	-20.728%
2017-10-05	23.3400	23.4000	23.2700	23.3800	+0.257%	41,800	-20.830%
2017-10-04	23.2300	23.3500	23.2100	23.3200	+0.517%	43,468	-20.626%
2017-10-03	23.2800	23.2900	23.1800	23.2000	-0.386%	64,461	-20.216%
2017-10-02	23.2300	23.2900	23.1900	23.2900	+0.345%	74,533	-20.524%
2017-09-29	23.1600	23.2300	23.1500	23.2100	+0.129%	47,295	-20.250%
2017-09-28	23.1700	23.2500	23.1500	23.1800	-0.129%	41,652	-20.147%
2017-09-27	23.2000	23.2900	23.1600	23.2100	+0.259%	78,664	-20.250%
2017-09-26	23.1600	23.2300	23.1500	23.1500	+0.043%	70,317	-20.043%
2017-09-25	23.3500	23.3500	23.1200	23.1400	-0.899%	70,252	-20.009%
2017-09-22	23.2800	23.4600	23.2610	23.3500	+0.473%	82,935	-20.728%
2017-09-21	23.2200	23.3000	23.2000	23.2400	+0.259%	41,711	-20.353%
2017-09-20	23.2200	23.3200	23.1600	23.1800	-0.515%	58,559	-20.147%
2017-09-19	23.3400	23.3400	23.1600	23.3000	-0.086%	47,231	-20.558%
2017-09-18	23.1200	23.4000	23.1200	23.3200	+0.865%	101,199	-20.626%
2017-09-15	23.1700	23.2300	23.1200	23.1200	0.000%	111,918	-19.939%
2017-09-14	23.2000	23.2000	23.0800	23.1200	-0.345%	80,880	-19.939%
2017-09-13	23.1800	23.2665	23.1400	23.2000	+0.086%	55,271	-20.216%
2017-09-12	23.3000	23.3000	23.1700	23.1800	-0.600%	54,271	-20.147%