Dark

TOO
Teekay Offshore Partners LP
stock NYSE

Inactive

Jan 22, 2020

1.55USD0.000%(0.00)71,558

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-22	1.5400	1.5500	1.5400	1.5450	0.000%	71,558	0.000%
2020-01-21	1.5400	1.5500	1.5400	1.5450	-0.323%	133,216	0.000%
2020-01-17	1.5400	1.5500	1.5400	1.5500	0.000%	62,582	-0.323%
2020-01-16	1.5400	1.5500	1.5400	1.5500	+0.649%	85,103	-0.323%
2020-01-15	1.5400	1.5500	1.5400	1.5400	-0.645%	96,583	+0.325%
2020-01-14	1.5400	1.5500	1.5400	1.5500	+0.649%	30,460	-0.323%
2020-01-13	1.5400	1.5500	1.5400	1.5400	-0.645%	596,285	+0.325%
2020-01-10	1.5400	1.5500	1.5400	1.5500	+0.649%	1,560,782	-0.323%
2020-01-09	1.5400	1.5500	1.5350	1.5400	-0.645%	1,964,963	+0.325%
2020-01-08	1.5400	1.5500	1.5400	1.5500	+0.649%	503,488	-0.323%
2020-01-07	1.5500	1.5500	1.5400	1.5400	0.000%	117,941	+0.325%
2020-01-06	1.5400	1.5500	1.5400	1.5400	0.000%	465,543	+0.325%
2020-01-03	1.5400	1.5500	1.5400	1.5400	0.000%	248,657	+0.325%
2020-01-02	1.5400	1.5500	1.5400	1.5400	0.000%	137,668	+0.325%
2019-12-31	1.5400	1.5500	1.5400	1.5400	0.000%	1,241,526	+0.325%
2019-12-30	1.5400	1.5500	1.5400	1.5400	0.000%	403,502	+0.325%
2019-12-27	1.5500	1.5500	1.5400	1.5400	0.000%	349,408	+0.325%
2019-12-26	1.5400	1.5500	1.5400	1.5400	0.000%	1,648,098	+0.325%
2019-12-24	1.5400	1.5500	1.5400	1.5400	0.000%	74,120	+0.325%
2019-12-23	1.5400	1.5500	1.5400	1.5400	-0.645%	629,025	+0.325%
2019-12-20	1.5400	1.5500	1.5400	1.5500	+0.649%	1,145,536	-0.323%
2019-12-19	1.5500	1.5500	1.5400	1.5400	-0.645%	810,362	+0.325%
2019-12-18	1.5400	1.5500	1.5400	1.5500	+0.649%	713,373	-0.323%
2019-12-17	1.5400	1.5500	1.5400	1.5400	-0.645%	1,923,805	+0.325%
2019-12-16	1.5400	1.5500	1.5400	1.5500	+0.649%	898,445	-0.323%
2019-12-13	1.5400	1.5500	1.5400	1.5400	-0.645%	1,604,700	+0.325%
2019-12-12	1.5400	1.5500	1.5400	1.5500	+0.649%	2,890,194	-0.323%
2019-12-11	1.5300	1.5500	1.5300	1.5400	0.000%	174,928	+0.325%
2019-12-10	1.5400	1.5500	1.5400	1.5400	0.000%	1,137,678	+0.325%
2019-12-09	1.5400	1.5500	1.5400	1.5400	-0.645%	1,376,111	+0.325%
2019-12-06	1.5300	1.5500	1.5300	1.5500	+0.649%	668,592	-0.323%
2019-12-05	1.5400	1.5400	1.5300	1.5400	+0.326%	369,262	+0.325%
2019-12-04	1.5300	1.5400	1.5300	1.5350	+0.327%	240,142	+0.651%
2019-12-03	1.5300	1.5400	1.5300	1.5300	0.000%	90,207	+0.980%
2019-12-02	1.5400	1.5500	1.5300	1.5300	-1.290%	2,309,077	+0.980%
2019-11-29	1.5400	1.5500	1.5350	1.5500	+1.307%	5,187,850	-0.323%
2019-11-27	1.5400	1.5400	1.5300	1.5300	-0.326%	1,307,895	+0.980%
2019-11-26	1.5300	1.5400	1.5300	1.5350	+0.327%	1,042,495	+0.651%
2019-11-25	1.5400	1.5477	1.5300	1.5300	-1.290%	1,267,085	+0.980%
2019-11-22	1.5400	1.5500	1.5300	1.5500	+0.649%	5,537,107	-0.323%
2019-11-21	1.5400	1.5500	1.5400	1.5400	-0.645%	154,231	+0.325%
2019-11-20	1.5400	1.5500	1.5400	1.5500	0.000%	1,158,045	-0.323%
2019-11-19	1.5300	1.5500	1.5300	1.5500	+1.307%	5,472,032	-0.323%
2019-11-18	1.5300	1.5400	1.5300	1.5300	-0.649%	1,287,116	+0.980%
2019-11-15	1.5400	1.5400	1.5300	1.5400	0.000%	188,656	+0.325%
2019-11-14	1.5300	1.5400	1.5300	1.5400	0.000%	268,011	+0.325%
2019-11-13	1.5300	1.5400	1.5300	1.5400	0.000%	683,720	+0.325%
2019-11-12	1.5300	1.5400	1.5300	1.5400	+0.654%	188,857	+0.325%
2019-11-11	1.5300	1.5400	1.5300	1.5300	-0.649%	398,747	+0.980%
2019-11-08	1.5300	1.5400	1.5300	1.5400	0.000%	574,324	+0.325%
2019-11-07	1.5300	1.5400	1.5300	1.5400	+0.654%	447,354	+0.325%
2019-11-06	1.5300	1.5400	1.5300	1.5300	-0.326%	629,473	+0.980%
2019-11-05	1.5300	1.5400	1.5300	1.5350	+0.327%	312,354	+0.651%
2019-11-04	1.5300	1.5400	1.5300	1.5300	0.000%	114,998	+0.980%
2019-11-01	1.5400	1.5400	1.5300	1.5300	-0.649%	154,438	+0.980%
2019-10-31	1.5400	1.5400	1.5300	1.5400	+0.654%	207,506	+0.325%
2019-10-30	1.5300	1.5400	1.5300	1.5300	-0.649%	277,325	+0.980%
2019-10-29	1.5300	1.5400	1.5300	1.5400	+0.654%	213,762	+0.325%
2019-10-28	1.5400	1.5500	1.5300	1.5300	0.000%	1,540,590	+0.980%
2019-10-25	1.5400	1.5495	1.5300	1.5300	-0.649%	613,230	+0.980%
2019-10-24	1.5300	1.5450	1.5300	1.5400	0.000%	3,514,927	+0.325%
2019-10-23	1.5300	1.5400	1.5300	1.5400	+0.654%	346,190	+0.325%
2019-10-22	1.5300	1.5400	1.5300	1.5300	-0.326%	154,733	+0.980%
2019-10-21	1.5300	1.5400	1.5300	1.5350	+0.327%	102,747	+0.651%
2019-10-18	1.5300	1.5400	1.5300	1.5300	0.000%	209,557	+0.980%
2019-10-17	1.5300	1.5400	1.5300	1.5300	0.000%	609,987	+0.980%
2019-10-16	1.5300	1.5400	1.5300	1.5300	0.000%	700,235	+0.980%
2019-10-15	1.5300	1.5400	1.5300	1.5300	0.000%	855,264	+0.980%
2019-10-14	1.5400	1.5400	1.5300	1.5300	0.000%	275,067	+0.980%
2019-10-11	1.5400	1.5500	1.5300	1.5300	-0.649%	3,218,981	+0.980%
2019-10-10	1.5400	1.5500	1.5350	1.5400	+0.654%	12,211,940	+0.325%
2019-10-09	1.5300	1.5500	1.5300	1.5300	0.000%	2,289,488	+0.980%
2019-10-08	1.5400	1.5400	1.5300	1.5300	-0.649%	922,195	+0.980%
2019-10-07	1.5300	1.5400	1.5300	1.5400	+0.654%	1,059,636	+0.325%
2019-10-04	1.5300	1.5400	1.5300	1.5300	0.000%	461,902	+0.980%
2019-10-03	1.5300	1.5400	1.5300	1.5300	-0.649%	1,081,006	+0.980%
2019-10-02	1.5300	1.5400	1.5300	1.5400	+0.654%	6,457,772	+0.325%
2019-10-01	1.5400	1.5400	1.5300	1.5300	+31.897%	22,571,188	+0.980%
2019-09-30	1.1600	1.1700	1.1400	1.1600	-0.855%	140,285	+33.190%
2019-09-27	1.1600	1.1700	1.1600	1.1700	+0.862%	61,151	+32.051%
2019-09-26	1.1700	1.1700	1.1500	1.1600	-0.855%	83,390	+33.190%
2019-09-25	1.1600	1.1833	1.1600	1.1700	+1.739%	155,439	+32.051%
2019-09-24	1.1700	1.1900	1.1500	1.1500	-2.542%	126,103	+34.348%
2019-09-23	1.1800	1.1877	1.1600	1.1800	-0.840%	68,531	+30.932%
2019-09-20	1.1500	1.1900	1.1500	1.1900	+3.478%	89,804	+29.832%
2019-09-19	1.2000	1.2300	1.1400	1.1500	-4.167%	145,499	+34.348%
2019-09-18	1.1800	1.2000	1.1750	1.2000	+1.695%	221,228	+28.750%
2019-09-17	1.1800	1.2100	1.1600	1.1800	0.000%	149,352	+30.932%
2019-09-16	1.2200	1.2300	1.1800	1.1800	-0.840%	324,242	+30.932%
2019-09-13	1.1800	1.2000	1.1700	1.1900	+0.847%	133,753	+29.832%
2019-09-12	1.1600	1.1900	1.1600	1.1800	+0.855%	205,008	+30.932%
2019-09-11	1.1800	1.1900	1.1600	1.1700	-0.847%	342,221	+32.051%
2019-09-10	1.1800	1.2000	1.1700	1.1800	0.000%	135,302	+30.932%
2019-09-09	1.1900	1.2200	1.1800	1.1800	-0.840%	82,289	+30.932%
2019-09-06	1.1600	1.2200	1.1600	1.1900	0.000%	229,736	+29.832%
2019-09-05	1.1400	1.1900	1.1350	1.1900	+5.310%	111,771	+29.832%
2019-09-04	1.1300	1.1600	1.1300	1.1300	-0.877%	125,236	+36.726%
2019-09-03	1.1800	1.1800	1.1300	1.1400	-3.390%	52,346	+35.526%
2019-08-30	1.1800	1.1899	1.1700	1.1800	0.000%	17,079	+30.932%
2019-08-29	1.1500	1.1900	1.1500	1.1800	+3.509%	339,909	+30.932%
2019-08-28	1.1500	1.1900	1.1350	1.1400	-0.870%	193,201	+35.526%
2019-08-27	1.2000	1.2000	1.1100	1.1500	-0.862%	207,469	+34.348%
2019-08-26	1.1600	1.1800	1.1452	1.1600	0.000%	95,374	+33.190%
2019-08-23	1.1900	1.2175	1.1500	1.1600	-5.691%	86,626	+33.190%
2019-08-22	1.2500	1.2518	1.2200	1.2300	+1.653%	152,218	+25.610%
2019-08-21	1.2300	1.2300	1.1900	1.2100	-0.820%	126,845	+27.686%
2019-08-20	1.2000	1.2200	1.1900	1.2200	+0.826%	55,371	+26.639%
2019-08-19	1.1900	1.2100	1.1700	1.2100	+3.419%	253,949	+27.686%
2019-08-16	1.1500	1.2000	1.1500	1.1700	+0.862%	88,324	+32.051%
2019-08-15	1.1500	1.1700	1.1500	1.1600	+0.433%	124,579	+33.190%
2019-08-14	1.1500	1.1600	1.1200	1.1550	-1.282%	118,119	+33.766%
2019-08-13	1.1400	1.1727	1.1400	1.1700	+2.632%	77,104	+32.051%
2019-08-12	1.1300	1.1600	1.1200	1.1400	0.000%	225,119	+35.526%
2019-08-09	1.1300	1.1500	1.1100	1.1400	+1.786%	260,890	+35.526%
2019-08-08	1.1000	1.1571	1.1000	1.1200	+1.818%	298,800	+37.946%
2019-08-07	1.1300	1.1400	1.1000	1.1000	-3.084%	177,179	+40.455%
2019-08-06	1.1400	1.1700	1.1200	1.1350	+0.889%	213,546	+36.123%
2019-08-05	1.1200	1.1500	1.1100	1.1250	-1.316%	228,738	+37.333%
2019-08-02	1.1500	1.1500	1.1100	1.1400	0.000%	292,446	+35.526%
2019-08-01	1.1600	1.1700	1.1300	1.1400	-1.724%	298,909	+35.526%
2019-07-31	1.2100	1.2200	1.1600	1.1600	-0.855%	45,956	+33.190%
2019-07-30	1.1500	1.1700	1.1500	1.1700	+1.739%	170,907	+32.051%
2019-07-29	1.1700	1.1761	1.1500	1.1500	-1.709%	121,792	+34.348%
2019-07-26	1.1600	1.1800	1.1600	1.1700	+1.739%	77,231	+32.051%
2019-07-25	1.1900	1.1900	1.1500	1.1500	-2.542%	161,134	+34.348%
2019-07-24	1.2000	1.2000	1.1800	1.1800	-1.667%	37,948	+30.932%
2019-07-23	1.2000	1.2200	1.1900	1.2000	0.000%	129,024	+28.750%
2019-07-22	1.2100	1.2100	1.2000	1.2000	-1.639%	41,632	+28.750%
2019-07-19	1.2300	1.2300	1.2100	1.2200	-0.813%	93,056	+26.639%
2019-07-18	1.2400	1.2400	1.2150	1.2300	-1.600%	86,151	+25.610%
2019-07-17	1.2900	1.2900	1.2500	1.2500	-3.846%	61,646	+23.600%
2019-07-16	1.2800	1.3493	1.2767	1.3000	+0.775%	218,336	+18.846%
2019-07-15	1.3200	1.3200	1.2600	1.2900	-1.527%	72,991	+19.767%
2019-07-12	1.2400	1.3500	1.2301	1.3100	+4.800%	122,981	+17.939%
2019-07-11	1.2500	1.2800	1.2000	1.2500	0.000%	439,541	+23.600%
2019-07-10	1.2600	1.3000	1.1900	1.2500	0.000%	772,068	+23.600%
2019-07-09	1.3800	1.3800	1.2400	1.2500	-9.420%	257,029	+23.600%
2019-07-08	1.3800	1.4200	1.3500	1.3800	+0.730%	482,497	+11.957%
2019-07-05	1.2000	1.3800	1.2000	1.3700	+11.837%	737,971	+12.774%
2019-07-03	1.2200	1.2500	1.2000	1.2250	+0.410%	116,319	+26.122%
2019-07-02	1.2600	1.2600	1.1900	1.2200	-3.175%	539,429	+26.639%
2019-07-01	1.2600	1.2900	1.2400	1.2600	0.000%	268,514	+22.619%
2019-06-28	1.2300	1.2700	1.2300	1.2600	+1.613%	1,012,668	+22.619%
2019-06-27	1.2500	1.2900	1.1800	1.2400	-1.587%	844,981	+24.597%
2019-06-26	1.1400	1.3000	1.1400	1.2600	+10.526%	578,427	+22.619%
2019-06-25	1.1500	1.1590	1.1200	1.1400	-1.724%	2,429,238	+35.526%
2019-06-24	1.1700	1.1700	1.1550	1.1600	-0.855%	1,194,679	+33.190%
2019-06-21	1.1700	1.1800	1.1600	1.1700	0.000%	203,482	+32.051%
2019-06-20	1.1700	1.1900	1.1550	1.1700	+0.862%	220,855	+32.051%
2019-06-19	1.1200	1.1600	1.1200	1.1600	+3.571%	3,252,784	+33.190%
2019-06-18	1.1400	1.1500	1.1200	1.1200	-1.754%	306,125	+37.946%
2019-06-17	1.1500	1.1500	1.1300	1.1400	-0.870%	143,671	+35.526%
2019-06-14	1.1300	1.1600	1.1200	1.1500	+0.877%	415,702	+34.348%
2019-06-13	1.1400	1.1550	1.1350	1.1400	+0.885%	232,368	+35.526%
2019-06-12	1.1400	1.1759	1.1200	1.1300	-0.877%	586,319	+36.726%
2019-06-11	1.1200	1.1500	1.1200	1.1400	0.000%	394,265	+35.526%
2019-06-10	1.1200	1.1505	1.1200	1.1400	+1.786%	434,551	+35.526%
2019-06-07	1.1300	1.1600	1.1100	1.1200	-0.885%	314,358	+37.946%
2019-06-06	1.1100	1.1559	1.1000	1.1300	+1.802%	1,359,075	+36.726%
2019-06-05	1.1400	1.1400	1.1000	1.1100	-2.632%	622,559	+39.189%
2019-06-04	1.1200	1.1400	1.1150	1.1400	+2.703%	117,231	+35.526%
2019-06-03	1.1500	1.1500	1.1100	1.1100	-3.478%	235,066	+39.189%
2019-05-31	1.1400	1.1600	1.1365	1.1500	+0.877%	214,371	+34.348%
2019-05-30	1.1500	1.1658	1.1400	1.1400	-0.870%	123,826	+35.526%
2019-05-29	1.1600	1.1700	1.1400	1.1500	-0.862%	191,327	+34.348%
2019-05-28	1.1700	1.1800	1.1550	1.1600	+0.870%	606,468	+33.190%
2019-05-24	1.1100	1.1900	1.1100	1.1500	+4.545%	819,959	+34.348%
2019-05-23	1.1000	1.1100	1.0900	1.1000	-0.901%	680,849	+40.455%
2019-05-22	1.0900	1.1461	1.0900	1.1100	+1.835%	1,303,523	+39.189%
2019-05-21	1.0600	1.1200	1.0600	1.0900	+2.830%	1,625,904	+41.743%
2019-05-20	1.1000	1.1000	1.0300	1.0600	-8.621%	1,661,747	+45.755%
2019-05-17	1.2100	1.2100	1.1300	1.1600	-4.132%	447,216	+33.190%
2019-05-16	1.2400	1.2500	1.2000	1.2100	-2.419%	232,278	+27.686%
2019-05-15	1.2200	1.2500	1.1900	1.2400	+4.202%	218,563	+24.597%
2019-05-14	1.2200	1.2897	1.1700	1.1900	-1.653%	329,852	+29.832%
2019-05-13	1.2500	1.2800	1.2100	1.2100	-4.724%	129,269	+27.686%
2019-05-10	1.2900	1.2900	1.2500	1.2700	-1.550%	157,546	+21.654%
2019-05-09	1.3200	1.3288	1.2900	1.2900	-3.731%	217,941	+19.767%
2019-05-08	1.2800	1.3568	1.2800	1.3400	+4.688%	89,910	+15.299%
2019-05-07	1.3500	1.3900	1.2500	1.2800	-5.882%	171,750	+20.703%
2019-05-06	1.3100	1.3900	1.2700	1.3600	+1.493%	159,517	+13.603%
2019-05-03	1.2500	1.4000	1.2300	1.3400	+6.349%	334,735	+15.299%
2019-05-02	1.3400	1.3600	1.2000	1.2600	-5.970%	1,089,272	+22.619%
2019-05-01	1.4600	1.4800	1.3300	1.3400	-8.844%	849,996	+15.299%
2019-04-30	1.4500	1.5158	1.4200	1.4700	+5.755%	711,123	+5.102%
2019-04-29	1.3800	1.4194	1.3800	1.3900	+0.725%	258,514	+11.151%
2019-04-26	1.4100	1.4100	1.3800	1.3800	-2.128%	91,801	+11.957%
2019-04-25	1.4100	1.4500	1.4100	1.4100	-0.704%	78,798	+9.574%
2019-04-24	1.4600	1.4699	1.4200	1.4200	0.000%	231,474	+8.803%
2019-04-23	1.3900	1.4600	1.3300	1.4200	+1.429%	459,752	+8.803%
2019-04-22	1.4400	1.4400	1.3300	1.4000	-1.408%	253,789	+10.357%
2019-04-18	1.4400	1.4400	1.4100	1.4200	-1.389%	59,541	+8.803%
2019-04-17	1.4700	1.4800	1.4200	1.4400	-2.041%	110,414	+7.292%
2019-04-16	1.4500	1.4800	1.4500	1.4700	+1.379%	90,008	+5.102%
2019-04-15	1.4700	1.4899	1.4100	1.4500	-2.027%	266,983	+6.552%
2019-04-12	1.5500	1.5500	1.4400	1.4800	-4.516%	368,486	+4.392%
2019-04-11	1.5400	1.5800	1.5201	1.5500	+0.649%	97,102	-0.323%
2019-04-10	1.4700	1.5600	1.4700	1.5400	+4.054%	129,716	+0.325%
2019-04-09	1.5300	1.5300	1.4500	1.4800	-3.896%	236,721	+4.392%
2019-04-08	1.6400	1.7800	1.5100	1.5400	-2.532%	994,266	+0.325%
2019-04-05	1.3700	1.6000	1.3700	1.5800	+16.176%	1,198,401	-2.215%
2019-04-04	1.2800	1.3799	1.2800	1.3600	+6.250%	336,998	+13.603%
2019-04-03	1.2000	1.3200	1.2000	1.2800	+7.563%	678,742	+20.703%
2019-04-02	1.2000	1.2299	1.1800	1.1900	-2.459%	241,792	+29.832%
2019-04-01	1.2000	1.2300	1.2000	1.2200	+1.667%	126,871	+26.639%
2019-03-29	1.1600	1.2100	1.1200	1.2000	+3.448%	1,176,829	+28.750%
2019-03-28	1.1500	1.1800	1.1500	1.1600	+0.870%	203,360	+33.190%
2019-03-27	1.1700	1.2000	1.1468	1.1500	-0.862%	217,246	+34.348%
2019-03-26	1.1600	1.1900	1.1509	1.1600	-2.521%	491,028	+33.190%
2019-03-25	1.2100	1.2100	1.1700	1.1900	-1.653%	138,353	+29.832%
2019-03-22	1.2200	1.2500	1.1950	1.2100	-1.626%	177,110	+27.686%
2019-03-21	1.2800	1.2900	1.2300	1.2300	-4.651%	433,004	+25.610%
2019-03-20	1.2200	1.3100	1.2000	1.2900	+5.738%	376,199	+19.767%
2019-03-19	1.2000	1.2500	1.2000	1.2200	+1.667%	245,045	+26.639%
2019-03-18	1.1500	1.2198	1.1500	1.2000	+4.348%	376,002	+28.750%
2019-03-15	1.1600	1.2300	1.1500	1.1500	-0.862%	1,494,180	+34.348%
2019-03-14	1.1700	1.1800	1.1400	1.1600	-0.855%	1,128,916	+33.190%
2019-03-13	1.2000	1.2000	1.1500	1.1700	0.000%	392,606	+32.051%
2019-03-12	1.1600	1.2027	1.1600	1.1700	+0.862%	271,397	+32.051%
2019-03-11	1.1000	1.1800	1.1000	1.1600	+6.422%	1,287,205	+33.190%
2019-03-08	1.0900	1.1400	1.0700	1.0900	-2.679%	480,478	+41.743%
2019-03-07	1.1200	1.1300	1.0700	1.1200	-0.885%	497,838	+37.946%
2019-03-06	1.1400	1.1700	1.1100	1.1300	-3.419%	478,837	+36.726%
2019-03-05	1.1700	1.1900	1.1400	1.1700	-0.847%	267,314	+32.051%
2019-03-04	1.2200	1.2400	1.1700	1.1800	-1.667%	189,714	+30.932%
2019-03-01	1.2400	1.2500	1.1800	1.2000	-1.639%	196,742	+28.750%
2019-02-28	1.2700	1.2700	1.1600	1.2200	-0.813%	495,301	+26.639%
2019-02-27	1.2700	1.3000	1.2300	1.2300	-3.150%	221,793	+25.610%
2019-02-26	1.3100	1.3200	1.2600	1.2700	-2.308%	277,790	+21.654%
2019-02-25	1.3600	1.3900	1.2900	1.3000	-6.137%	316,090	+18.846%
2019-02-22	1.4200	1.4200	1.3400	1.3850	-1.773%	218,349	+11.552%
2019-02-21	1.4500	1.4500	1.3900	1.4100	-0.704%	331,194	+9.574%
2019-02-20	1.3500	1.4400	1.3400	1.4200	+5.185%	1,300,777	+8.803%
2019-02-19	1.3500	1.3700	1.3300	1.3500	+1.504%	656,434	+14.444%
2019-02-15	1.3400	1.3800	1.3100	1.3300	+0.758%	404,865	+16.165%
2019-02-14	1.3100	1.3400	1.3100	1.3200	+0.763%	736,990	+17.045%
2019-02-13	1.3200	1.3700	1.3100	1.3100	+0.769%	520,980	+17.939%
2019-02-12	1.3400	1.3800	1.3000	1.3000	-2.985%	349,508	+18.846%
2019-02-11	1.3500	1.3900	1.3000	1.3400	+0.752%	863,249	+15.299%
2019-02-08	1.2100	1.3500	1.1700	1.3300	+15.652%	3,868,860	+16.165%
2019-02-07	1.1700	1.1900	1.1000	1.1500	0.000%	265,370	+34.348%
2019-02-06	1.2000	1.2300	1.1400	1.1500	-4.167%	240,178	+34.348%
2019-02-05	1.2800	1.2900	1.1800	1.2000	-6.250%	575,155	+28.750%
2019-02-04	1.3100	1.3200	1.2600	1.2800	+2.400%	282,200	+20.703%
2019-02-01	1.2300	1.2800	1.2100	1.2500	+3.306%	223,248	+23.600%
2019-01-31	1.2100	1.2350	1.2000	1.2100	+0.833%	217,114	+27.686%
2019-01-30	1.1900	1.2300	1.1850	1.2000	+1.695%	202,074	+28.750%
2019-01-29	1.2100	1.2400	1.1800	1.1800	-2.479%	200,211	+30.932%
2019-01-28	1.2300	1.2300	1.1500	1.2100	-0.820%	298,556	+27.686%
2019-01-25	1.1900	1.2400	1.1500	1.2200	+2.521%	238,586	+26.639%
2019-01-24	1.2000	1.2400	1.1604	1.1900	+1.709%	396,245	+29.832%
2019-01-23	1.3000	1.3400	1.1700	1.1700	-11.364%	352,388	+32.051%
2019-01-22	1.3300	1.3800	1.2700	1.3200	-5.714%	379,546	+17.045%
2019-01-18	1.3500	1.4400	1.3227	1.4000	+2.941%	168,547	+10.357%
2019-01-17	1.4200	1.4700	1.3500	1.3600	-5.556%	257,438	+13.603%
2019-01-16	1.4500	1.4750	1.4100	1.4400	-0.690%	317,929	+7.292%
2019-01-15	1.3800	1.4600	1.3600	1.4500	+4.317%	649,024	+6.552%
2019-01-14	1.3800	1.4370	1.3700	1.3900	+1.460%	837,324	+11.151%
2019-01-11	1.4000	1.4171	1.3500	1.3700	-4.196%	202,139	+12.774%
2019-01-10	1.3900	1.4500	1.3000	1.4300	-2.055%	586,459	+8.042%
2019-01-09	1.3900	1.5400	1.3500	1.4600	0.000%	450,695	+5.822%
2019-01-08	1.4500	1.4700	1.3900	1.4600	+5.036%	411,261	+5.822%
2019-01-07	1.3400	1.4270	1.3300	1.3900	+5.303%	542,283	+11.151%
2019-01-04	1.3000	1.3700	1.2950	1.3200	+1.538%	423,018	+17.045%
2019-01-03	1.3200	1.3400	1.2700	1.3000	-2.256%	272,699	+18.846%
2019-01-02	1.2100	1.3600	1.1923	1.3300	+9.917%	290,489	+16.165%
2018-12-31	1.2300	1.2800	1.2000	1.2100	-1.626%	488,388	+27.686%
2018-12-28	1.1600	1.3000	1.1600	1.2300	+7.895%	772,909	+25.610%
2018-12-27	1.1900	1.2200	1.1300	1.1400	-6.557%	509,875	+35.526%
2018-12-26	1.2400	1.2600	1.1500	1.2200	0.000%	970,772	+26.639%
2018-12-24	1.2700	1.2800	1.2100	1.2200	-4.688%	240,316	+26.639%
2018-12-21	1.2400	1.3300	1.2400	1.2800	+2.400%	425,214	+20.703%
2018-12-20	1.4000	1.4500	1.2500	1.2500	-13.194%	996,570	+23.600%
2018-12-19	1.5000	1.5400	1.4200	1.4400	-2.703%	375,029	+7.292%
2018-12-18	1.4400	1.5100	1.4100	1.4800	+2.778%	889,125	+4.392%
2018-12-17	1.6000	1.6025	1.4400	1.4400	-9.434%	534,617	+7.292%
2018-12-14	1.5600	1.6400	1.5600	1.5900	+1.274%	487,382	-2.830%
2018-12-13	1.5000	1.6000	1.4935	1.5700	+4.667%	509,687	-1.592%
2018-12-12	1.5200	1.5559	1.4900	1.5000	-1.316%	517,967	+3.000%
2018-12-11	1.5800	1.6500	1.5100	1.5200	-2.564%	608,699	+1.645%
2018-12-10	1.6600	1.7050	1.5500	1.5600	-7.143%	929,622	-0.962%
2018-12-07	1.6700	1.7250	1.6500	1.6800	+1.818%	398,685	-8.036%
2018-12-06	1.6700	1.7000	1.6400	1.6500	-2.941%	318,167	-6.364%
2018-12-04	1.7000	1.7600	1.6900	1.7000	-1.163%	378,478	-9.118%
2018-12-03	1.7100	1.7200	1.6600	1.7200	+3.614%	166,723	-10.174%
2018-11-30	1.6900	1.7000	1.6400	1.6600	-2.353%	1,636,348	-6.928%
2018-11-29	1.7000	1.7338	1.6900	1.7000	0.000%	324,579	-9.118%
2018-11-28	1.7000	1.7400	1.7000	1.7000	-1.163%	187,037	-9.118%
2018-11-27	1.7000	1.7800	1.7000	1.7200	+1.775%	429,647	-10.174%
2018-11-26	1.6900	1.7700	1.6800	1.6900	0.000%	454,143	-8.580%
2018-11-23	1.6700	1.7300	1.6700	1.6900	-1.170%	138,797	-8.580%
2018-11-21	1.7400	1.7400	1.6800	1.7100	-1.724%	307,889	-9.649%
2018-11-20	1.7000	1.7501	1.6400	1.7400	+2.353%	554,012	-11.207%
2018-11-19	1.8200	1.8500	1.6700	1.7000	-8.602%	399,669	-9.118%
2018-11-16	1.8400	1.8607	1.8000	1.8600	+1.639%	243,968	-16.935%
2018-11-15	1.7900	1.8800	1.7600	1.8300	+2.235%	272,188	-15.574%
2018-11-14	1.7200	1.8100	1.6200	1.7900	+4.070%	939,949	-13.687%
2018-11-13	1.8800	1.9000	1.7200	1.7200	-8.021%	587,217	-10.174%
2018-11-12	1.9800	1.9800	1.8200	1.8700	-3.608%	405,832	-17.380%
2018-11-09	1.9400	1.9600	1.9100	1.9400	-0.513%	202,774	-20.361%
2018-11-08	1.9700	2.0500	1.9200	1.9500	-1.015%	643,383	-20.769%
2018-11-07	1.9500	2.0100	1.9250	1.9700	+1.546%	513,185	-21.574%
2018-11-06	1.9600	1.9700	1.9400	1.9400	-1.020%	154,622	-20.361%
2018-11-05	1.9800	1.9900	1.9400	1.9600	-1.010%	374,722	-21.173%
2018-11-02	2.1000	2.1661	1.9800	1.9800	-5.263%	322,816	-21.970%
2018-11-01	2.0600	2.1567	2.0600	2.0900	-4.128%	106,132	-26.077%
2018-10-31	2.1200	2.2000	2.1200	2.1800	+2.347%	96,407	-29.128%
2018-10-30	2.0900	2.1400	2.0800	2.1300	+1.914%	105,379	-27.465%
2018-10-29	2.1500	2.2000	2.0500	2.0900	-1.415%	315,556	-26.077%
2018-10-26	2.0600	2.1300	2.0200	2.1200	+1.923%	180,116	-27.123%
2018-10-25	2.0700	2.0800	2.0400	2.0800	+0.483%	177,080	-25.721%
2018-10-24	2.1000	2.1200	2.0500	2.0700	-1.896%	222,219	-25.362%
2018-10-23	2.1100	2.1300	2.1000	2.1100	-0.939%	175,593	-26.777%
2018-10-22	2.1800	2.1863	2.1250	2.1300	-3.620%	152,565	-27.465%
2018-10-19	2.2000	2.2700	2.1700	2.2100	+1.843%	471,664	-30.090%
2018-10-18	2.1600	2.2000	2.1600	2.1700	-1.364%	297,802	-28.802%
2018-10-17	2.1800	2.2200	2.1800	2.2000	0.000%	98,668	-29.773%
2018-10-16	2.2300	2.2300	2.1800	2.2000	-0.901%	202,190	-29.773%
2018-10-15	2.2500	2.2600	2.2100	2.2200	-0.448%	141,104	-30.405%
2018-10-12	2.2200	2.2300	2.2000	2.2300	+0.905%	77,560	-30.717%
2018-10-11	2.2000	2.2200	2.1600	2.2100	0.000%	182,210	-30.090%
2018-10-10	2.3000	2.3100	2.1697	2.2100	-3.913%	253,623	-30.090%
2018-10-09	2.3300	2.3500	2.2900	2.3000	-1.288%	89,496	-32.826%
2018-10-08	2.3100	2.3600	2.3000	2.3300	-0.427%	75,901	-33.691%
2018-10-05	2.3700	2.3700	2.3100	2.3400	-0.426%	56,705	-33.974%
2018-10-04	2.4300	2.4300	2.3301	2.3500	-2.893%	310,902	-34.255%
2018-10-03	2.3700	2.4500	2.3432	2.4200	+2.979%	222,665	-36.157%
2018-10-02	2.4000	2.4100	2.3400	2.3500	-1.261%	182,519	-34.255%
2018-10-01	2.3500	2.4200	2.3150	2.3800	+1.709%	269,239	-35.084%
2018-09-28	2.3300	2.3671	2.3100	2.3400	+0.862%	73,931	-33.974%
2018-09-27	2.3000	2.3400	2.2700	2.3200	+0.870%	158,301	-33.405%
2018-09-26	2.3300	2.3312	2.3000	2.3000	-2.128%	123,004	-32.826%
2018-09-25	2.3200	2.3590	2.3100	2.3500	+0.858%	124,708	-34.255%
2018-09-24	2.3500	2.3500	2.3000	2.3300	0.000%	150,329	-33.691%
2018-09-21	2.3500	2.3500	2.3000	2.3300	0.000%	212,481	-33.691%
2018-09-20	2.3500	2.3600	2.3200	2.3300	-0.851%	104,373	-33.691%
2018-09-19	2.3200	2.3850	2.3100	2.3500	+2.174%	106,852	-34.255%
2018-09-18	2.3500	2.3700	2.2700	2.3000	-2.954%	185,303	-32.826%
2018-09-17	2.2000	2.4590	2.2000	2.3700	+8.219%	426,251	-34.810%
2018-09-14	2.2500	2.2500	2.1800	2.1900	-1.794%	157,648	-29.452%
2018-09-13	2.1700	2.2500	2.1500	2.2300	+2.294%	479,260	-30.717%
2018-09-12	2.2000	2.2199	2.1800	2.1800	-0.909%	144,255	-29.128%
2018-09-11	2.1800	2.2300	2.1800	2.2000	+0.917%	150,336	-29.773%
2018-09-10	2.1600	2.2400	2.1600	2.1800	+0.461%	323,601	-29.128%
2018-09-07	2.2000	2.2500	2.1500	2.1700	-1.810%	399,560	-28.802%
2018-09-06	2.2800	2.2800	2.2000	2.2100	-2.212%	231,410	-30.090%
2018-09-05	2.2600	2.3000	2.2300	2.2600	-0.441%	914,080	-31.637%
2018-09-04	2.3000	2.3200	2.2600	2.2700	0.000%	231,094	-31.938%
2018-08-31	2.3000	2.3500	2.2700	2.2700	-1.732%	296,462	-31.938%
2018-08-30	2.3500	2.3600	2.3000	2.3100	-2.119%	304,723	-33.117%
2018-08-29	2.3500	2.3750	2.3417	2.3600	+0.855%	326,804	-34.534%
2018-08-28	2.3900	2.4099	2.3400	2.3400	-2.500%	450,617	-33.974%
2018-08-27	2.4100	2.4200	2.3800	2.4000	-0.415%	417,489	-35.625%
2018-08-24	2.4000	2.4300	2.3900	2.4100	+0.417%	165,571	-35.892%
2018-08-23	2.4400	2.4700	2.3800	2.4000	-2.834%	216,606	-35.625%
2018-08-22	2.4700	2.4700	2.4400	2.4700	+0.407%	170,357	-37.449%
2018-08-21	2.4600	2.4700	2.4400	2.4600	0.000%	283,640	-37.195%
2018-08-20	2.4700	2.4800	2.4500	2.4600	0.000%	228,580	-37.195%
2018-08-17	2.4900	2.4900	2.4392	2.4600	-0.405%	119,371	-37.195%
2018-08-16	2.4200	2.4900	2.4000	2.4700	+3.782%	449,004	-37.449%
2018-08-15	2.4700	2.5090	2.3800	2.3800	-4.418%	319,998	-35.084%
2018-08-14	2.5300	2.5300	2.4800	2.4900	-1.581%	469,973	-37.952%
2018-08-13	2.5400	2.5400	2.4800	2.5300	-0.784%	205,052	-38.933%
2018-08-10	2.5100	2.5600	2.5000	2.5500	+0.394%	196,747	-39.412%
2018-08-09	2.5200	2.5700	2.4950	2.5400	0.000%	370,659	-39.173%
2018-08-08	2.5300	2.5400	2.4800	2.5400	+0.395%	178,260	-39.173%
2018-08-07	2.5700	2.5700	2.5300	2.5300	-1.172%	413,365	-38.933%
2018-08-06	2.5500	2.5600	2.5300	2.5600	+1.587%	514,479	-39.648%
2018-08-03	2.5800	2.5900	2.5200	2.5200	-3.077%	163,143	-38.690%
2018-08-02	2.5400	2.6200	2.5200	2.6000	+0.775%	295,817	-40.577%