Dark

TOWR
Sarana Menara Nusantara Tbk
stock NYSE

Inactive

Sep 27, 2019

31.00USD+0.032%(+0.01)189,585

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
2019-09-27	30.9900	31.0000	30.9790	31.0000	+0.032%	189,585	0.000%
2019-09-26	30.9700	30.9900	30.9600	30.9900	+0.065%	144,984	+0.032%
2019-09-25	30.9600	30.9800	30.9500	30.9700	+0.097%	180,681	+0.097%
2019-09-24	30.9600	30.9600	30.9400	30.9400	0.000%	165,262	+0.194%
2019-09-23	30.9400	30.9500	30.9200	30.9400	-0.032%	196,743	+0.194%
2019-09-20	30.9500	30.9650	30.9400	30.9500	+0.032%	250,120	+0.162%
2019-09-19	30.9400	30.9600	30.9300	30.9400	0.000%	255,467	+0.194%
2019-09-18	30.9400	30.9500	30.9200	30.9400	-0.032%	130,294	+0.194%
2019-09-17	30.9200	30.9500	30.9150	30.9500	+0.097%	158,845	+0.162%
2019-09-16	30.9400	30.9500	30.9200	30.9200	0.000%	118,011	+0.259%
2019-09-13	30.9400	30.9500	30.9150	30.9200	0.000%	266,042	+0.259%
2019-09-12	30.9200	30.9400	30.9100	30.9200	-0.032%	350,780	+0.259%
2019-09-11	30.9400	30.9400	30.9000	30.9300	0.000%	321,079	+0.226%
2019-09-10	30.9200	30.9400	30.9200	30.9300	-0.032%	244,113	+0.226%
2019-09-09	30.9300	30.9400	30.9100	30.9400	+0.097%	193,182	+0.194%
2019-09-06	30.9400	30.9400	30.9100	30.9100	-0.097%	176,636	+0.291%
2019-09-05	30.9400	30.9500	30.9200	30.9400	+0.032%	438,400	+0.194%
2019-09-04	30.9200	30.9500	30.9000	30.9300	+0.097%	271,083	+0.226%
2019-09-03	30.9200	30.9200	30.8800	30.9000	-0.097%	204,484	+0.324%
2019-08-30	30.8600	30.9300	30.8400	30.9300	+0.194%	378,507	+0.226%
2019-08-29	30.8500	30.8800	30.8377	30.8700	+0.097%	521,859	+0.421%
2019-08-28	30.8200	30.8550	30.8200	30.8400	0.000%	313,317	+0.519%
2019-08-27	30.8200	30.8500	30.8100	30.8400	0.000%	744,958	+0.519%
2019-08-26	30.8200	30.8400	30.8100	30.8400	+0.130%	325,362	+0.519%
2019-08-23	30.8000	30.8400	30.8000	30.8000	-0.065%	411,489	+0.649%
2019-08-22	30.8200	30.8400	30.8200	30.8200	+0.032%	304,377	+0.584%
2019-08-21	30.8400	30.8500	30.7800	30.8100	-0.032%	565,807	+0.617%
2019-08-20	30.8600	30.8800	30.8000	30.8200	-0.162%	609,151	+0.584%
2019-08-19	30.8800	30.8900	30.8600	30.8700	+0.032%	492,066	+0.421%
2019-08-16	30.8500	30.8900	30.8500	30.8600	+0.130%	390,506	+0.454%
2019-08-15	30.8600	30.8800	30.7900	30.8200	-0.097%	953,958	+0.584%
2019-08-14	30.8800	30.9000	30.8100	30.8500	-0.129%	652,149	+0.486%
2019-08-13	30.8800	30.9200	30.8700	30.8900	+0.032%	290,046	+0.356%
2019-08-12	30.8600	30.9000	30.8600	30.8800	0.000%	370,471	+0.389%
2019-08-09	30.8600	30.9000	30.8300	30.8800	+0.065%	334,343	+0.389%
2019-08-08	30.8200	30.8700	30.8000	30.8600	+0.195%	419,332	+0.454%
2019-08-07	30.8000	30.8700	30.7700	30.8000	+0.097%	482,838	+0.649%
2019-08-06	30.8500	30.8900	30.7600	30.7700	-0.453%	593,871	+0.747%
2019-08-05	30.8200	30.9100	30.7800	30.9100	+0.357%	644,240	+0.291%
2019-08-02	30.8500	30.8800	30.7900	30.8000	0.000%	405,058	+0.649%
2019-08-01	30.8100	30.9000	30.8000	30.8000	0.000%	584,819	+0.649%
2019-07-31	30.8200	30.9000	30.8000	30.8000	-0.065%	422,379	+0.649%
2019-07-30	30.8700	30.8900	30.7500	30.8200	-0.516%	737,618	+0.584%
2019-07-29	30.9200	30.9800	30.8500	30.9800	+0.032%	346,132	+0.065%
2019-07-26	30.8300	30.9700	30.8300	30.9700	+0.454%	550,801	+0.097%
2019-07-25	30.8100	30.8800	30.7800	30.8300	+0.162%	687,018	+0.551%
2019-07-24	30.7900	30.8600	30.7600	30.7800	+0.130%	486,808	+0.715%
2019-07-23	30.8400	30.9500	30.7200	30.7400	0.000%	823,665	+0.846%
2019-07-22	30.8100	30.9600	30.7400	30.7400	-0.130%	476,820	+0.846%
2019-07-19	30.8000	30.9000	30.7700	30.7800	+0.098%	683,245	+0.715%
2019-07-18	30.8600	30.9500	30.7000	30.7500	-0.324%	663,715	+0.813%
2019-07-17	30.9500	31.0000	30.7800	30.8500	-0.129%	433,317	+0.486%
2019-07-16	31.0800	31.1000	30.8800	30.8900	-0.387%	649,721	+0.356%
2019-07-15	30.9700	31.2800	30.9100	31.0100	+0.065%	1,058,167	-0.032%
2019-07-12	30.9900	31.0300	30.7050	30.9900	+69.622%	4,675,773	+0.032%
2019-07-11	18.4000	18.6900	18.2100	18.2700	-1.083%	236,991	+69.677%
2019-07-10	18.6000	18.7000	18.3100	18.4700	-0.646%	79,649	+67.840%
2019-07-09	18.6500	18.8100	18.2100	18.5900	-1.117%	159,571	+66.756%
2019-07-08	18.9700	19.1150	18.7500	18.8000	-1.157%	107,793	+64.894%
2019-07-05	18.9200	19.1100	18.7100	19.0200	+0.316%	132,316	+62.986%
2019-07-03	19.1300	19.2300	18.8700	18.9600	-0.420%	64,793	+63.502%
2019-07-02	19.3000	19.4900	18.9800	19.0400	-1.551%	102,616	+62.815%
2019-07-01	19.8400	19.8700	19.1600	19.3400	-0.821%	115,995	+60.290%
2019-06-28	19.3000	19.7500	19.3000	19.5000	+1.457%	227,563	+58.974%
2019-06-27	19.0400	19.2250	18.9000	19.2200	-0.208%	138,466	+61.290%
2019-06-26	18.8000	19.3500	18.8000	19.2600	+2.940%	87,790	+60.955%
2019-06-25	18.8200	18.8200	18.4100	18.7100	-0.426%	79,332	+65.687%
2019-06-24	18.7200	19.1950	18.5950	18.7900	+0.213%	168,142	+64.981%
2019-06-21	18.1800	18.8800	18.1300	18.7500	+2.796%	275,757	+65.333%
2019-06-20	18.2900	18.5600	17.9300	18.2400	+1.165%	110,736	+69.956%
2019-06-19	18.4000	18.4000	17.9500	18.0300	-2.117%	115,601	+71.936%
2019-06-18	18.2200	18.7300	18.0900	18.4200	+1.488%	87,759	+68.295%
2019-06-17	18.2600	18.3900	17.9900	18.1500	-0.329%	65,575	+70.799%
2019-06-14	18.4000	18.6800	18.1050	18.2100	-1.408%	62,236	+70.236%
2019-06-13	18.3100	18.4900	18.0100	18.4700	+1.875%	83,390	+67.840%
2019-06-12	18.4300	18.5185	17.9600	18.1300	-1.841%	47,166	+70.987%
2019-06-11	18.4200	18.7200	18.1600	18.4700	+1.039%	82,682	+67.840%
2019-06-10	18.3400	18.8400	18.2200	18.2800	+0.550%	62,622	+69.584%
2019-06-07	18.0500	18.2700	17.9000	18.1800	+0.664%	56,168	+70.517%
2019-06-06	18.0400	18.1900	17.8200	18.0600	-0.386%	71,542	+71.650%
2019-06-05	18.6000	18.6000	17.9350	18.1300	-2.579%	73,292	+70.987%
2019-06-04	18.2400	18.6300	18.1500	18.6100	+3.389%	114,910	+66.577%
2019-06-03	17.4000	18.0300	17.3913	18.0000	+3.270%	127,266	+72.222%
2019-05-31	17.9000	17.9400	17.1500	17.4300	-4.336%	127,927	+77.854%
2019-05-30	18.2700	18.6800	18.0400	18.2200	-0.492%	253,309	+70.143%
2019-05-29	18.2900	18.3600	17.6150	18.3100	-1.294%	163,962	+69.306%
2019-05-28	18.4800	18.7200	18.0900	18.5500	+0.706%	116,864	+67.116%
2019-05-24	18.5600	18.6100	18.2700	18.4200	+0.054%	87,808	+68.295%
2019-05-23	19.1000	19.1000	18.1700	18.4100	-4.611%	237,199	+68.387%
2019-05-22	19.6500	19.8000	19.2500	19.3000	-2.476%	102,320	+60.622%
2019-05-21	19.5600	20.1300	19.4100	19.7900	+1.176%	156,019	+56.645%
2019-05-20	19.4700	19.7100	19.2700	19.5600	-0.306%	123,522	+58.487%
2019-05-17	19.5200	20.1400	19.5200	19.6200	-0.254%	152,780	+58.002%
2019-05-16	19.8300	19.8300	19.2500	19.6700	-0.606%	217,483	+57.600%
2019-05-15	19.5400	19.9000	19.0800	19.7900	-0.151%	110,929	+56.645%
2019-05-14	19.9600	19.9600	19.4100	19.8200	-0.452%	151,303	+56.408%
2019-05-13	19.9900	20.2900	19.7800	19.9100	-3.161%	128,671	+55.701%
2019-05-10	20.8500	20.8500	19.9900	20.5600	-1.815%	180,624	+50.778%
2019-05-09	21.3400	21.4500	20.7500	20.9400	-2.378%	158,942	+48.042%
2019-05-08	21.6500	21.6500	21.1600	21.4500	-1.015%	169,890	+44.522%
2019-05-07	22.6900	22.8800	21.0300	21.6700	-5.081%	139,559	+43.055%
2019-05-06	22.5100	22.9800	22.0800	22.8300	-0.997%	102,895	+35.786%
2019-05-03	23.3200	23.3200	22.8500	23.0600	+0.087%	92,324	+34.432%
2019-05-02	23.3200	23.8900	22.6400	23.0400	-1.790%	154,494	+34.549%
2019-05-01	23.3600	23.7750	23.3400	23.4600	+0.514%	193,817	+32.140%
2019-04-30	23.7100	23.9965	23.2500	23.3400	-1.685%	92,122	+32.819%
2019-04-29	23.6300	24.0600	23.3500	23.7400	+0.296%	63,975	+30.581%
2019-04-26	23.5200	23.8300	23.1950	23.6700	+0.723%	55,913	+30.967%
2019-04-25	24.2700	24.4500	23.4150	23.5000	-3.767%	146,505	+31.915%
2019-04-24	24.5200	24.8200	24.0050	24.4200	-0.611%	96,704	+26.945%
2019-04-23	23.9200	24.7600	23.9000	24.5700	+2.120%	97,289	+26.170%
2019-04-22	24.6400	24.7000	23.7500	24.0600	-2.591%	110,186	+28.845%
2019-04-18	24.6300	24.9600	23.9900	24.7000	-0.202%	97,746	+25.506%
2019-04-17	24.4600	25.2500	24.4600	24.7500	+1.643%	90,822	+25.253%
2019-04-16	23.9600	24.5500	23.8800	24.3500	+1.968%	118,281	+27.310%
2019-04-15	23.9200	24.2500	23.6900	23.8800	-0.251%	126,774	+29.816%
2019-04-12	23.7200	24.4100	23.6100	23.9400	+1.786%	72,529	+29.490%
2019-04-11	23.3600	23.5500	23.1000	23.5200	+0.642%	47,244	+31.803%
2019-04-10	23.0300	23.4900	22.8700	23.3700	+1.919%	46,859	+32.649%
2019-04-09	23.2200	23.2200	22.6600	22.9300	-1.291%	108,105	+35.194%
2019-04-08	22.6100	23.2400	22.6100	23.2300	+2.020%	64,857	+33.448%
2019-04-05	22.9100	22.9600	22.4600	22.7700	-0.481%	65,285	+36.144%
2019-04-04	22.2300	22.9100	22.2300	22.8800	+3.017%	114,868	+35.490%
2019-04-03	22.3600	22.6900	22.1800	22.2100	+0.135%	123,413	+39.577%
2019-04-02	21.7200	22.3550	21.6400	22.1800	+2.071%	133,482	+39.766%
2019-04-01	21.1800	21.8900	21.0900	21.7300	+3.329%	150,834	+42.660%
2019-03-29	21.6600	21.7087	20.8600	21.0300	-2.322%	224,621	+47.408%
2019-03-28	21.4000	21.7900	21.3000	21.5300	+0.514%	180,987	+43.985%
2019-03-27	21.4400	21.6900	21.1507	21.4200	0.000%	58,387	+44.725%
2019-03-26	20.9400	21.5200	20.8600	21.4200	+3.229%	82,173	+44.725%
2019-03-25	20.5300	21.0800	20.4750	20.7500	+0.338%	100,237	+49.398%
2019-03-22	21.4600	21.5565	20.4900	20.6800	-4.876%	141,261	+49.903%
2019-03-21	21.8100	22.0200	21.5400	21.7400	-0.367%	98,110	+42.594%
2019-03-20	22.4200	22.5550	21.5750	21.8200	-3.537%	167,276	+42.071%
2019-03-19	23.0400	23.2100	22.5000	22.6200	-1.136%	100,891	+37.047%
2019-03-18	23.0300	23.0950	22.4600	22.8800	-0.651%	103,691	+35.490%
2019-03-15	22.9500	23.2000	22.8100	23.0300	+0.568%	218,604	+34.607%
2019-03-14	23.5000	23.5100	22.6000	22.9000	-2.719%	103,911	+35.371%
2019-03-13	23.7900	23.9200	23.5300	23.5400	-0.884%	69,405	+31.691%
2019-03-12	24.0100	24.1900	23.5800	23.7500	-1.247%	76,129	+30.526%
2019-03-11	23.4200	24.3800	23.4200	24.0500	+2.340%	131,067	+28.898%
2019-03-08	23.7600	23.9900	23.3400	23.5000	-1.961%	124,868	+31.915%
2019-03-07	24.5200	24.5200	23.9000	23.9700	-2.083%	109,255	+29.328%
2019-03-06	25.3500	25.8800	24.4800	24.4800	-3.318%	229,014	+26.634%
2019-03-05	25.6800	25.6800	25.1400	25.3200	-1.555%	101,696	+22.433%
2019-03-04	25.9200	25.9800	25.5700	25.7200	-0.733%	94,346	+20.529%
2019-03-01	25.7800	26.2600	25.7800	25.9100	+1.014%	96,843	+19.645%
2019-02-28	25.6200	25.8100	25.0800	25.6500	-0.117%	184,969	+20.858%
2019-02-27	25.9900	26.1000	25.3600	25.6800	-1.382%	188,190	+20.717%
2019-02-26	25.9100	26.2700	25.9100	26.0400	+0.502%	124,741	+19.048%
2019-02-25	26.0000	26.4100	25.9000	25.9100	-0.039%	106,656	+19.645%
2019-02-22	25.9700	26.1900	25.6300	25.9200	+0.077%	283,089	+19.599%
2019-02-21	25.7700	26.2700	25.6800	25.9000	+0.077%	181,614	+19.691%
2019-02-20	25.5800	25.9900	25.5800	25.8800	+1.054%	228,498	+19.784%
2019-02-19	25.2800	25.9500	25.2800	25.6100	+1.305%	130,160	+21.046%
2019-02-15	25.0200	25.8100	24.9200	25.2800	+1.853%	249,268	+22.627%
2019-02-14	24.6500	25.4000	24.6000	24.8200	+0.894%	277,146	+24.899%
2019-02-13	23.6000	25.8900	23.6000	24.6000	+5.128%	409,046	+26.016%
2019-02-12	24.9600	26.0000	22.9500	23.4000	-16.726%	692,134	+32.479%
2019-02-11	27.4600	28.3500	27.0000	28.1000	+2.331%	157,716	+10.320%
2019-02-08	28.2900	28.2900	27.3400	27.4600	-3.412%	120,640	+12.891%
2019-02-07	29.2700	29.4200	28.3200	28.4300	-3.790%	128,330	+9.040%
2019-02-06	29.3500	29.9550	29.1750	29.5500	+0.271%	106,470	+4.907%
2019-02-05	29.3200	29.8900	29.0700	29.4700	+0.752%	71,872	+5.192%
2019-02-04	29.4800	29.4800	28.8800	29.2500	-0.578%	98,138	+5.983%
2019-02-01	28.9600	29.5100	28.5200	29.4200	+1.134%	78,121	+5.370%
2019-01-31	29.4600	29.4600	28.8500	29.0900	-1.155%	109,371	+6.566%
2019-01-30	29.3300	29.5900	28.6050	29.4300	+1.343%	120,606	+5.335%
2019-01-29	29.0500	29.3200	28.8300	29.0400	+0.138%	120,167	+6.749%
2019-01-28	28.6700	29.3700	28.5996	29.0000	-0.549%	148,098	+6.897%
2019-01-25	29.3600	29.9400	29.1100	29.1600	+0.865%	110,288	+6.310%
2019-01-24	28.3600	29.0400	28.3400	28.9100	+2.264%	77,318	+7.229%
2019-01-23	29.6500	29.6500	27.9100	28.2700	-4.558%	156,655	+9.657%
2019-01-22	29.4200	29.9300	29.2400	29.6200	+0.068%	129,901	+4.659%
2019-01-18	29.3400	30.0700	29.2700	29.6000	+1.544%	110,273	+4.730%
2019-01-17	28.1600	29.2700	27.9150	29.1500	+3.222%	147,675	+6.346%
2019-01-16	28.0500	28.7300	27.2800	28.2400	+0.785%	117,386	+9.773%
2019-01-15	27.8300	28.0200	27.2400	28.0200	+1.302%	121,203	+10.635%
2019-01-14	27.0000	28.0100	26.6100	27.6600	+2.407%	151,215	+12.075%
2019-01-11	26.6900	27.4370	26.6900	27.0100	+1.085%	112,169	+14.772%
2019-01-10	26.2200	26.8300	26.2200	26.7200	-0.149%	150,163	+16.018%
2019-01-09	26.2200	26.8800	26.2200	26.7600	+2.607%	210,545	+15.845%
2019-01-08	25.2900	26.5400	25.1800	26.0800	+4.070%	195,435	+18.865%
2019-01-07	24.5100	25.1600	24.3500	25.0600	+2.244%	110,196	+23.703%
2019-01-04	23.5700	24.5300	23.5700	24.5100	+5.193%	137,967	+26.479%
2019-01-03	23.9300	23.9300	23.1700	23.3000	-3.759%	147,799	+33.047%
2019-01-02	23.1400	24.2600	22.6750	24.2100	+1.723%	92,166	+28.046%
2018-12-31	23.6200	24.2100	23.0200	23.8000	+0.126%	96,008	+30.252%
2018-12-28	23.8600	24.1750	23.4600	23.7700	-0.294%	91,152	+30.416%
2018-12-27	23.5300	24.1500	23.0000	23.8400	-0.209%	169,539	+30.034%
2018-12-26	24.0500	24.1200	23.2600	23.8900	+0.336%	121,844	+29.761%
2018-12-24	24.1500	24.4150	23.7100	23.8100	-2.777%	66,893	+30.197%
2018-12-21	24.6700	25.2700	24.1400	24.4900	-0.447%	266,893	+26.582%
2018-12-20	24.2600	24.9000	23.6500	24.6000	+1.990%	229,093	+26.016%
2018-12-19	24.5300	25.1500	24.0200	24.1200	-1.871%	106,392	+28.524%
2018-12-18	25.2500	25.3600	24.4800	24.5800	-1.087%	95,386	+26.119%
2018-12-17	24.6500	25.2900	24.2600	24.8500	+0.161%	144,773	+24.748%
2018-12-14	25.0300	25.5800	24.6400	24.8100	-1.820%	75,889	+24.950%
2018-12-13	25.9300	25.9300	25.2300	25.2700	-2.432%	87,170	+22.675%
2018-12-12	25.5800	26.0000	25.1600	25.9000	+3.023%	110,684	+19.691%
2018-12-11	26.2200	26.2200	25.0000	25.1400	-1.912%	87,464	+23.309%
2018-12-10	25.8700	25.9500	25.0100	25.6300	-0.966%	105,287	+20.952%
2018-12-07	27.3200	27.7550	25.8700	25.8800	-5.271%	86,951	+19.784%
2018-12-06	27.4400	27.7450	26.6600	27.3200	-2.009%	108,100	+13.470%
2018-12-04	29.2800	29.2800	27.8250	27.8800	-4.976%	107,139	+11.191%
2018-12-03	28.7200	30.4900	28.5050	29.3400	+4.339%	269,814	+5.658%
2018-11-30	27.8800	28.2900	27.8300	28.1200	-0.036%	161,058	+10.242%
2018-11-29	28.8500	28.9900	28.0700	28.1300	-3.300%	153,901	+10.203%
2018-11-28	28.2000	29.2800	27.9500	29.0900	+3.303%	210,929	+6.566%
2018-11-27	29.4700	29.5586	28.0300	28.1600	-5.693%	127,097	+10.085%
2018-11-26	30.2000	30.7500	29.4100	29.8600	-0.764%	144,524	+3.818%
2018-11-23	30.1400	30.4200	29.9400	30.0900	-1.344%	59,847	+3.024%
2018-11-21	29.6900	31.0050	29.4700	30.5000	+3.812%	103,599	+1.639%
2018-11-20	29.6300	31.2000	29.3300	29.3800	-2.001%	150,440	+5.514%
2018-11-19	29.4900	30.2400	29.2800	29.9800	+1.421%	121,000	+3.402%
2018-11-16	29.8500	30.0750	29.0900	29.5600	-2.087%	72,565	+4.871%
2018-11-15	29.9100	30.2700	29.0000	30.1900	-0.099%	90,334	+2.683%
2018-11-14	30.0900	30.6000	29.8900	30.2200	+1.785%	118,238	+2.581%
2018-11-13	30.5300	30.9200	29.6000	29.6900	-2.464%	111,837	+4.412%
2018-11-12	30.3900	31.1200	30.0745	30.4400	+0.066%	75,457	+1.840%
2018-11-09	30.9800	30.9800	30.1200	30.4200	-2.843%	101,726	+1.907%
2018-11-08	31.0100	31.5300	30.7600	31.3100	+1.425%	117,557	-0.990%
2018-11-07	30.5100	30.8900	29.6400	30.8700	+1.180%	92,782	+0.421%
2018-11-06	29.7600	30.5600	29.6300	30.5100	+2.348%	97,670	+1.606%
2018-11-05	29.6100	29.9087	28.9623	29.8100	+1.498%	146,021	+3.992%
2018-11-02	30.7500	30.9400	28.9500	29.3700	-4.020%	141,522	+5.550%
2018-11-01	30.0100	30.9900	29.6400	30.6000	+3.065%	144,033	+1.307%
2018-10-31	31.1600	31.1600	29.6500	29.6900	-3.290%	171,115	+4.412%
2018-10-30	28.1000	30.9100	27.2900	30.7000	+9.330%	251,367	+0.977%
2018-10-29	26.9500	29.4600	26.3500	28.0800	+13.592%	324,597	+10.399%
2018-10-26	24.2900	24.9700	24.1300	24.7200	-0.121%	205,870	+25.405%
2018-10-25	24.2200	25.0900	24.2200	24.7500	+2.825%	174,079	+25.253%
2018-10-24	25.9500	25.9500	24.0200	24.0700	-7.280%	138,969	+28.791%
2018-10-23	25.1200	26.1400	24.7300	25.9600	+1.367%	164,661	+19.414%
2018-10-22	25.5800	25.8400	25.4800	25.6100	+0.550%	104,937	+21.046%
2018-10-19	25.4200	25.7800	25.3300	25.4700	+0.039%	118,704	+21.712%
2018-10-18	25.7600	26.1299	25.3500	25.4600	-1.964%	113,091	+21.760%
2018-10-17	26.0500	26.2800	25.3000	25.9700	-1.889%	211,320	+19.369%
2018-10-16	26.2500	26.6300	25.9100	26.4700	+1.886%	128,432	+17.114%
2018-10-15	25.8900	26.0950	25.4500	25.9800	-0.460%	185,443	+19.323%
2018-10-12	26.0100	26.2800	25.0900	26.1000	+0.462%	175,751	+18.774%
2018-10-11	25.8600	26.7100	25.8100	25.9800	-0.230%	135,380	+19.323%
2018-10-10	27.0200	27.1900	26.0000	26.0400	-4.018%	137,355	+19.048%
2018-10-09	28.0000	28.0800	27.1200	27.1300	-3.794%	109,519	+14.265%
2018-10-08	28.1200	28.2800	27.4900	28.2000	-0.318%	66,622	+9.929%
2018-10-05	28.7300	29.0200	27.7800	28.2900	-1.941%	94,537	+9.579%
2018-10-04	29.5800	29.5800	28.5200	28.8500	-2.796%	74,139	+7.452%
2018-10-03	29.4700	29.9000	29.0910	29.6800	+1.228%	74,828	+4.447%
2018-10-02	29.0700	29.5200	28.9400	29.3200	+0.102%	65,164	+5.730%
2018-10-01	30.4800	30.5500	29.1450	29.2900	-3.174%	92,429	+5.838%
2018-09-28	30.5500	30.8500	30.2000	30.2500	-1.466%	67,456	+2.479%
2018-09-27	30.6500	30.9500	30.2000	30.7000	+0.163%	90,858	+0.977%
2018-09-26	30.7000	31.0500	30.6000	30.6500	-0.163%	66,436	+1.142%
2018-09-25	31.1000	31.3500	30.5500	30.7000	-1.445%	70,227	+0.977%
2018-09-24	31.9000	31.9000	30.5500	31.1500	-2.351%	57,275	-0.482%
2018-09-21	32.0000	32.7500	31.9000	31.9000	-0.313%	185,420	-2.821%
2018-09-20	31.4000	32.1000	31.4000	32.0000	+2.729%	101,570	-3.125%
2018-09-19	30.8500	31.9000	30.8500	31.1500	+0.484%	90,209	-0.482%
2018-09-18	30.8000	31.1500	30.2000	31.0000	+0.162%	109,613	0.000%
2018-09-17	31.3500	32.0500	30.9500	30.9500	-1.118%	64,287	+0.162%
2018-09-14	31.1000	31.9500	31.1000	31.3000	+0.482%	61,637	-0.958%
2018-09-13	31.7500	31.9500	30.9000	31.1500	-1.580%	75,977	-0.482%
2018-09-12	32.5500	32.8500	31.6000	31.6500	-2.765%	64,414	-2.054%
2018-09-11	32.4000	32.9000	32.0000	32.5500	-0.153%	88,462	-4.762%
2018-09-10	32.0000	32.8000	31.9000	32.6000	+2.516%	102,505	-4.908%
2018-09-07	32.4000	32.4500	31.4000	31.8000	-2.454%	108,969	-2.516%
2018-09-06	33.2500	33.5500	32.3500	32.6000	-2.102%	85,518	-4.908%
2018-09-05	33.1000	33.4000	32.3000	33.3000	+0.452%	115,778	-6.907%
2018-09-04	33.6500	33.7000	32.7500	33.1500	-1.923%	73,522	-6.486%
2018-08-31	34.5000	34.5000	33.7000	33.8000	-2.594%	75,932	-8.284%
2018-08-30	35.2500	35.4500	34.6500	34.7000	-1.700%	82,304	-10.663%
2018-08-29	35.1000	35.4500	34.7500	35.3000	+0.427%	84,411	-12.181%
2018-08-28	35.3500	35.3500	34.8000	35.1500	+0.429%	103,760	-11.807%
2018-08-27	34.6500	35.3700	34.1500	35.0000	+1.597%	82,936	-11.429%
2018-08-24	34.7500	34.8000	34.2500	34.4500	-0.434%	124,061	-10.015%
2018-08-23	35.3000	35.3000	34.4000	34.6000	-1.705%	86,714	-10.405%
2018-08-22	34.9500	35.3000	34.5500	35.2000	0.000%	115,427	-11.932%
2018-08-21	35.6000	35.7500	35.0000	35.2000	-0.705%	67,708	-11.932%
2018-08-20	33.4500	36.6500	33.3500	35.4500	+6.617%	434,174	-12.553%
2018-08-17	32.1000	33.4000	32.0000	33.2500	+3.261%	255,013	-6.767%
2018-08-16	32.3500	32.6500	31.7500	32.2000	0.000%	78,185	-3.727%
2018-08-15	33.3000	33.6000	32.1000	32.2000	-4.309%	83,297	-3.727%
2018-08-14	32.8500	33.8000	32.5250	33.6500	+2.591%	95,627	-7.875%
2018-08-13	33.5000	33.5000	32.3000	32.8000	-1.796%	235,230	-5.488%
2018-08-10	32.9500	33.4250	31.5000	33.4000	+0.906%	163,833	-7.186%
2018-08-09	32.9000	33.1500	32.7000	33.1000	+1.223%	111,585	-6.344%
2018-08-08	31.9500	32.9500	31.7000	32.7000	+1.711%	196,069	-5.199%
2018-08-07	31.8000	32.4000	31.7000	32.1500	+1.580%	74,979	-3.577%
2018-08-06	31.9500	32.2000	31.6000	31.6500	-1.248%	65,424	-2.054%
2018-08-03	32.0500	32.3500	31.6500	32.0500	+0.313%	55,759	-3.276%
2018-08-02	31.3000	31.9500	31.2000	31.9500	+2.077%	61,582	-2.973%
2018-08-01	32.4000	33.0500	31.1000	31.3000	-3.096%	106,304	-0.958%
2018-07-31	31.8000	32.7750	30.9500	32.3000	+2.703%	123,067	-4.025%
2018-07-30	31.0000	31.9500	31.0000	31.4500	+1.616%	91,593	-1.431%
2018-07-27	30.9500	31.4000	30.5500	30.9500	+0.650%	82,983	+0.162%
2018-07-26	30.6500	31.7000	30.6500	30.7500	-0.162%	96,934	+0.813%
2018-07-25	30.9000	30.9000	29.7455	30.8000	-1.124%	134,736	+0.649%
2018-07-24	31.7000	32.1500	31.0500	31.1500	-1.111%	75,881	-0.482%
2018-07-23	31.5500	31.6000	30.9668	31.5000	-0.631%	131,947	-1.587%
2018-07-20	32.3000	32.3500	31.6000	31.7000	-1.858%	92,709	-2.208%
2018-07-19	32.6000	32.7500	32.1500	32.3000	-0.920%	85,742	-4.025%
2018-07-18	32.9000	33.0750	32.4500	32.6000	-0.610%	84,120	-4.908%
2018-07-17	32.7000	33.3500	32.6500	32.8000	+0.459%	119,854	-5.488%
2018-07-16	32.7500	33.0000	32.4000	32.6500	-0.305%	89,648	-5.054%
2018-07-13	32.4500	33.0000	32.4500	32.7500	+0.460%	74,009	-5.344%
2018-07-12	32.8000	32.9500	32.0500	32.6000	+0.154%	96,028	-4.908%
2018-07-11	32.9000	33.1500	32.4500	32.5500	-1.364%	141,093	-4.762%
2018-07-10	33.1500	33.3000	32.4500	33.0000	-0.602%	73,766	-6.061%
2018-07-09	32.5000	33.4500	32.4500	33.2000	+2.154%	80,566	-6.627%
2018-07-06	32.5000	32.6500	32.2750	32.5000	+0.154%	83,810	-4.615%
2018-07-05	31.8500	32.5500	31.2000	32.4500	+3.180%	117,283	-4.468%
2018-07-03	32.1500	32.4000	31.4000	31.4500	-1.565%	83,221	-1.431%
2018-07-02	31.6500	32.2000	30.9000	31.9500	+0.472%	196,697	-2.973%
2018-06-29	33.0000	33.7500	31.6000	31.8000	-3.343%	214,142	-2.516%
2018-06-28	32.4500	33.4750	31.5500	32.9000	+1.387%	249,516	-5.775%
2018-06-27	33.4500	33.6500	32.4000	32.4500	-2.553%	169,281	-4.468%
2018-06-26	33.2000	33.5500	32.7000	33.3000	+0.604%	150,242	-6.907%
2018-06-25	33.9500	34.0500	32.9500	33.1000	-3.499%	248,589	-6.344%
2018-06-22	34.1500	34.5500	33.9500	34.3000	+1.329%	248,932	-9.621%
2018-06-21	34.3000	34.3000	33.6000	33.8500	-0.878%	90,279	-8.419%
2018-06-20	34.2000	34.5000	33.6500	34.1500	+0.441%	113,356	-9.224%
2018-06-19	33.7000	34.1500	33.4000	34.0000	0.000%	97,432	-8.824%
2018-06-18	32.8000	34.2750	32.3500	34.0000	+2.564%	216,346	-8.824%
2018-06-15	32.1500	33.8500	31.9500	33.1500	+2.950%	216,475	-6.486%
2018-06-14	32.2500	32.2500	31.6000	32.2000	+0.625%	66,778	-3.727%
2018-06-13	32.0500	32.2000	31.8000	32.0000	-0.156%	79,746	-3.125%
2018-06-12	32.1000	32.2750	31.8000	32.0500	-0.156%	73,208	-3.276%
2018-06-11	31.3500	32.2500	31.3000	32.1000	+2.556%	123,634	-3.427%
2018-06-08	31.1000	31.4500	30.9000	31.3000	+0.482%	62,193	-0.958%
2018-06-07	31.6500	31.8000	31.0500	31.1500	-1.580%	64,301	-0.482%
2018-06-06	31.0500	31.7500	30.8000	31.6500	+2.262%	59,176	-2.054%
2018-06-05	30.5500	31.0500	30.3000	30.9500	+1.309%	72,469	+0.162%
2018-06-04	30.3000	30.8500	30.2000	30.5500	+0.992%	91,214	+1.473%
2018-06-01	29.7500	30.3000	29.6500	30.2500	+2.891%	89,043	+2.479%
2018-05-31	29.3000	29.6000	29.0250	29.4000	+0.685%	122,527	+5.442%
2018-05-30	28.9500	29.4000	28.9000	29.2000	+1.742%	53,988	+6.164%
2018-05-29	29.1500	29.1500	28.4500	28.7000	-1.544%	68,165	+8.014%
2018-05-25	29.2500	29.4500	28.8000	29.1500	-0.342%	51,018	+6.346%
2018-05-24	29.1000	29.6500	28.8000	29.2500	+1.739%	101,423	+5.983%
2018-05-23	28.8500	28.9000	28.2500	28.7500	-0.519%	86,149	+7.826%
2018-05-22	29.4000	29.4500	28.8500	28.9000	-1.027%	86,746	+7.266%
2018-05-21	29.0500	29.4500	29.0050	29.2000	+1.038%	49,043	+6.164%
2018-05-18	29.4500	29.4500	28.8000	28.9000	-1.365%	57,552	+7.266%
2018-05-17	28.7000	29.3500	28.7000	29.3000	+1.736%	64,348	+5.802%
2018-05-16	28.1000	28.9000	28.0000	28.8000	+3.041%	54,809	+7.639%
2018-05-15	27.7000	28.0500	27.6500	27.9500	+0.721%	37,639	+10.912%
2018-05-14	27.6500	28.1893	27.6500	27.7500	+0.181%	86,787	+11.712%
2018-05-11	27.9000	28.2500	27.5500	27.7000	-1.773%	52,958	+11.913%
2018-05-10	27.7000	28.3000	27.7000	28.2000	+1.989%	42,874	+9.929%
2018-05-09	28.1500	28.1998	27.1500	27.6500	-1.776%	88,437	+12.116%
2018-05-08	27.0500	28.3000	27.0500	28.1500	+3.493%	170,971	+10.124%
2018-05-07	27.5000	27.5000	26.9500	27.2000	-0.730%	83,804	+13.971%
2018-05-04	27.0500	27.8500	26.8500	27.4000	+1.107%	176,642	+13.139%
2018-05-03	29.7000	29.7500	26.8250	27.1000	-8.754%	187,438	+14.391%
2018-05-02	29.7500	30.0000	29.0000	29.7000	+0.169%	80,258	+4.377%
2018-05-01	29.4000	29.8000	29.0000	29.6500	+0.508%	74,109	+4.553%
2018-04-30	29.5000	30.1000	29.4500	29.5000	+0.511%	133,211	+5.085%
2018-04-27	30.3000	30.4500	29.3000	29.3500	-3.135%	99,574	+5.622%
2018-04-26	30.5000	30.7000	30.0000	30.3000	+0.165%	53,719	+2.310%
2018-04-25	30.2500	30.5000	30.0250	30.2500	0.000%	60,576	+2.479%
2018-04-24	30.4500	30.5500	29.7750	30.2500	-0.329%	55,239	+2.479%
2018-04-23	29.9000	30.4000	29.7000	30.3500	+2.189%	121,183	+2.142%
2018-04-20	29.5000	29.9500	29.5000	29.7000	+0.508%	58,185	+4.377%
2018-04-19	29.9000	30.2000	29.4000	29.5500	-1.500%	52,290	+4.907%
2018-04-18	30.3000	30.3002	29.7500	30.0000	-0.662%	67,548	+3.333%
2018-04-17	30.3500	30.6000	29.9500	30.2000	+0.499%	88,263	+2.649%
2018-04-16	29.8500	30.1000	29.5500	30.0500	+1.864%	199,500	+3.161%
2018-04-13	29.9000	29.9000	29.3500	29.5000	-0.673%	79,311	+5.085%
2018-04-12	29.7000	29.8500	29.5000	29.7000	+0.849%	80,064	+4.377%
2018-04-11	29.1500	29.6000	29.0500	29.4500	0.000%	74,935	+5.263%