Dark

WAIR
Wesco Aircraft Holdings Inc
stock NYSE

Inactive

Jan 8, 2020

11.04USD0.000%(0.00)1,401,149

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 Historical

Exchanges

Shorts

Trends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-08	11.04	11.0600	11.0400	11.04	0.000%	1,401,149	0.000%
2020-01-07	11.05	11.0600	11.0400	11.04	-0.181%	1,449,789	0.000%
2020-01-06	11.05	11.0600	11.0400	11.06	+0.090%	2,115,784	-0.181%
2020-01-03	11.04	11.0500	11.0400	11.05	+0.091%	127,686	-0.090%
2020-01-02	11.04	11.0500	11.0400	11.04	+0.181%	1,384,308	0.000%
2019-12-31	11.02	11.0200	11.0100	11.02	0.000%	297,370	+0.181%
2019-12-30	11.00	11.0200	11.0000	11.02	0.000%	240,457	+0.181%
2019-12-27	11.01	11.0200	11.0100	11.02	0.000%	322,150	+0.181%
2019-12-26	11.02	11.0200	11.0100	11.02	0.000%	158,076	+0.181%
2019-12-24	11.02	11.0200	11.0100	11.02	0.000%	51,369	+0.181%
2019-12-23	11.02	11.0200	11.0000	11.02	0.000%	96,272	+0.181%
2019-12-20	11.02	11.0200	10.9950	11.02	+0.091%	1,445,116	+0.181%
2019-12-19	11.02	11.0200	11.0000	11.01	-0.091%	206,912	+0.272%
2019-12-18	11.02	11.0200	11.0100	11.02	0.000%	332,440	+0.181%
2019-12-17	11.01	11.0200	11.0000	11.02	+0.091%	286,804	+0.181%
2019-12-16	11.00	11.0100	11.0000	11.01	+0.091%	967,182	+0.272%
2019-12-13	11.01	11.0100	10.9800	11.00	0.000%	266,891	+0.364%
2019-12-12	11.01	11.0100	10.9900	11.00	-0.091%	534,912	+0.364%
2019-12-11	11.00	11.0100	10.9900	11.01	0.000%	198,212	+0.272%
2019-12-10	10.99	11.0100	10.9800	11.01	+0.182%	504,964	+0.272%
2019-12-09	10.99	11.0100	10.9800	10.99	+0.091%	1,415,885	+0.455%
2019-12-06	10.99	10.9900	10.9800	10.98	-0.091%	603,280	+0.546%
2019-12-05	10.98	10.9900	10.9700	10.99	+0.182%	297,778	+0.455%
2019-12-04	10.98	10.9800	10.9600	10.97	+0.091%	948,572	+0.638%
2019-12-03	10.95	10.9750	10.9500	10.96	-0.091%	508,306	+0.730%
2019-12-02	10.96	10.9700	10.9500	10.97	+0.091%	1,243,568	+0.638%
2019-11-29	10.96	10.9700	10.9500	10.96	+0.091%	342,263	+0.730%
2019-11-27	10.98	10.9800	10.9500	10.95	-0.182%	670,408	+0.822%
2019-11-26	10.96	10.9700	10.9500	10.97	0.000%	2,655,946	+0.638%
2019-11-25	10.98	10.9800	10.9650	10.97	0.000%	308,767	+0.638%
2019-11-22	10.97	10.9900	10.9600	10.97	0.000%	410,765	+0.638%
2019-11-21	10.97	10.9800	10.9600	10.97	0.000%	851,890	+0.638%
2019-11-20	10.98	10.9850	10.9500	10.97	-0.091%	1,188,226	+0.638%
2019-11-19	10.96	10.9900	10.9600	10.98	+0.182%	880,573	+0.546%
2019-11-18	10.98	10.9900	10.9500	10.96	-0.273%	982,663	+0.730%
2019-11-15	10.99	11.0000	10.9600	10.99	0.000%	887,393	+0.455%
2019-11-14	10.99	11.0000	10.9800	10.99	0.000%	199,533	+0.455%
2019-11-13	10.97	11.0000	10.9700	10.99	0.000%	533,258	+0.455%
2019-11-12	10.99	10.9900	10.9600	10.99	+0.182%	581,590	+0.455%
2019-11-11	11.01	11.0100	10.9600	10.97	-0.454%	508,283	+0.638%
2019-11-08	11.02	11.1500	11.0000	11.02	-0.091%	343,608	+0.181%
2019-11-07	11.03	11.0300	11.0150	11.03	+0.091%	171,825	+0.091%
2019-11-06	11.03	11.0300	11.0000	11.02	-0.091%	1,303,692	+0.181%
2019-11-05	11.03	11.0400	11.0200	11.03	0.000%	100,580	+0.091%
2019-11-04	11.02	11.0300	11.0100	11.03	+0.091%	511,167	+0.091%
2019-11-01	11.02	11.0300	11.0100	11.02	0.000%	130,658	+0.181%
2019-10-31	11.00	11.0200	11.0000	11.02	+0.182%	631,305	+0.181%
2019-10-30	11.00	11.0200	11.0000	11.00	0.000%	264,669	+0.364%
2019-10-29	11.00	11.0200	11.0000	11.00	0.000%	407,034	+0.364%
2019-10-28	11.01	11.0200	11.0000	11.00	0.000%	253,005	+0.364%
2019-10-25	11.01	11.0100	11.0000	11.00	0.000%	989,578	+0.364%
2019-10-24	11.01	11.0150	11.0000	11.00	-0.091%	506,111	+0.364%
2019-10-23	11.01	11.0100	11.0000	11.01	+0.091%	603,616	+0.272%
2019-10-22	11.01	11.0150	11.0000	11.00	0.000%	547,875	+0.364%
2019-10-21	11.00	11.0200	11.0000	11.00	-0.091%	1,207,497	+0.364%
2019-10-18	11.00	11.0200	10.9900	11.01	+0.091%	1,541,339	+0.272%
2019-10-17	10.99	11.0100	10.9900	11.00	0.000%	538,876	+0.364%
2019-10-16	11.00	11.0100	10.9900	11.00	0.000%	521,570	+0.364%
2019-10-15	11.00	11.0100	10.9900	11.00	+0.091%	424,765	+0.364%
2019-10-14	10.99	11.0100	10.9900	10.99	-0.091%	359,534	+0.455%
2019-10-11	11.04	11.0400	10.9900	11.00	-0.272%	492,294	+0.364%
2019-10-10	10.99	11.0400	10.9800	11.03	+0.455%	1,176,576	+0.091%
2019-10-09	11.00	11.0000	10.9800	10.98	0.000%	478,991	+0.546%
2019-10-08	10.99	11.0000	10.9800	10.98	-0.091%	452,843	+0.546%
2019-10-07	10.99	11.0200	10.9800	10.99	+0.091%	561,832	+0.455%
2019-10-04	11.01	11.0200	10.9800	10.98	-0.363%	453,637	+0.546%
2019-10-03	10.97	11.0300	10.9700	11.02	+0.456%	1,007,212	+0.181%
2019-10-02	10.98	10.9950	10.9700	10.97	-0.182%	508,211	+0.638%
2019-10-01	11.01	11.0100	10.9800	10.99	-0.182%	409,035	+0.455%
2019-09-30	10.98	11.0100	10.9700	11.01	+0.365%	1,032,677	+0.272%
2019-09-27	11.00	11.0000	10.9600	10.97	-0.182%	831,254	+0.638%
2019-09-26	10.98	11.0200	10.9800	10.99	+0.091%	712,779	+0.455%
2019-09-25	10.98	10.9900	10.9700	10.98	+0.091%	692,564	+0.546%
2019-09-24	10.98	11.0000	10.9700	10.97	0.000%	525,948	+0.638%
2019-09-23	10.97	11.0000	10.9700	10.97	0.000%	686,908	+0.638%
2019-09-20	10.99	11.0000	10.9600	10.97	+0.091%	1,260,497	+0.638%
2019-09-19	10.96	11.0000	10.9500	10.96	-0.182%	692,523	+0.730%
2019-09-18	10.97	11.0000	10.9500	10.98	+0.274%	1,161,626	+0.546%
2019-09-17	10.96	10.9800	10.9300	10.95	-0.364%	2,027,740	+0.822%
2019-09-16	10.96	10.9950	10.9500	10.99	+0.365%	1,393,985	+0.455%
2019-09-13	10.95	11.0000	10.9400	10.95	+0.091%	782,942	+0.822%
2019-09-12	10.96	10.9600	10.9200	10.94	-0.091%	2,500,715	+0.914%
2019-09-11	10.96	10.9600	10.9400	10.95	0.000%	2,621,712	+0.822%
2019-09-10	10.96	10.9700	10.9400	10.95	0.000%	1,479,065	+0.822%
2019-09-09	10.98	10.9800	10.9400	10.95	0.000%	980,437	+0.822%
2019-09-06	10.97	10.9800	10.9500	10.95	-0.091%	758,998	+0.822%
2019-09-05	10.99	11.0000	10.9500	10.96	0.000%	563,276	+0.730%
2019-09-04	11.00	11.0000	10.9500	10.96	-0.182%	345,921	+0.730%
2019-09-03	10.98	10.9900	10.9500	10.98	-0.182%	937,768	+0.546%
2019-08-30	10.97	11.0100	10.9600	11.00	+0.457%	1,087,654	+0.364%
2019-08-29	10.97	10.9700	10.9250	10.95	+0.091%	1,500,662	+0.822%
2019-08-28	10.94	10.9500	10.9200	10.94	+0.091%	599,800	+0.914%
2019-08-27	10.96	10.9800	10.9200	10.93	-0.091%	1,039,910	+1.006%
2019-08-26	11.00	11.0100	10.9300	10.94	-0.091%	993,743	+0.914%
2019-08-23	11.00	11.0500	10.9400	10.95	-0.364%	1,387,928	+0.822%
2019-08-22	11.00	11.1400	10.9800	10.99	0.000%	4,232,587	+0.455%
2019-08-21	11.00	11.0100	10.9700	10.99	+0.091%	2,649,256	+0.455%
2019-08-20	10.96	10.9900	10.9500	10.98	+0.274%	639,062	+0.546%
2019-08-19	11.00	11.0200	10.9400	10.95	-0.091%	748,613	+0.822%
2019-08-16	10.96	11.0000	10.9600	10.96	+0.183%	950,847	+0.730%
2019-08-15	11.02	11.0200	10.9000	10.94	-0.636%	1,228,866	+0.914%
2019-08-14	11.02	11.0300	11.0000	11.01	+0.091%	739,187	+0.272%
2019-08-13	11.03	11.0900	10.9800	11.00	+0.182%	773,987	+0.364%
2019-08-12	11.06	11.0900	10.9700	10.98	-0.903%	2,201,349	+0.546%
2019-08-09	10.93	11.1200	10.9300	11.08	+7.364%	8,988,275	-0.361%
2019-08-08	9.94	10.4200	9.9400	10.32	+4.453%	419,525	+6.977%
2019-08-07	9.80	9.9600	9.6400	9.88	-0.101%	293,013	+11.741%
2019-08-06	9.78	10.0000	9.6800	9.89	+1.125%	310,633	+11.628%
2019-08-05	10.17	10.2000	9.7300	9.78	-6.052%	368,822	+12.883%
2019-08-02	10.33	10.4700	10.1500	10.41	-0.192%	361,592	+6.052%
2019-08-01	10.47	10.7700	10.3500	10.43	-0.950%	353,091	+5.849%
2019-07-31	10.73	10.8400	10.4400	10.53	-1.955%	463,944	+4.843%
2019-07-30	10.72	10.9200	10.6800	10.74	-1.196%	340,763	+2.793%
2019-07-29	10.86	11.0200	10.8000	10.87	+0.184%	396,254	+1.564%
2019-07-26	10.52	10.9100	10.5200	10.85	+2.941%	395,256	+1.751%
2019-07-25	10.97	10.9700	10.4100	10.54	-4.095%	451,978	+4.744%
2019-07-24	10.94	11.1000	10.7300	10.99	+0.457%	601,636	+0.455%
2019-07-23	10.80	11.0000	10.7100	10.94	+2.243%	476,916	+0.914%
2019-07-22	10.86	10.9200	10.5900	10.70	-0.926%	282,371	+3.178%
2019-07-19	10.68	10.8600	10.6700	10.80	+1.124%	294,993	+2.222%
2019-07-18	10.64	10.7900	10.5300	10.68	+0.376%	259,535	+3.371%
2019-07-17	10.77	10.8500	10.4800	10.64	-1.664%	471,013	+3.759%
2019-07-16	10.71	10.9300	10.6700	10.82	+0.558%	228,497	+2.033%
2019-07-15	10.94	10.9900	10.7100	10.76	-1.555%	255,748	+2.602%
2019-07-12	10.75	10.9700	10.7500	10.93	+1.486%	363,707	+1.006%
2019-07-11	10.92	10.9600	10.7400	10.77	-1.011%	200,722	+2.507%
2019-07-10	11.05	11.0500	10.6600	10.88	-0.911%	419,727	+1.471%
2019-07-09	10.85	11.0225	10.7500	10.98	+1.012%	465,661	+0.546%
2019-07-08	11.00	11.0300	10.7600	10.87	-1.807%	352,612	+1.564%
2019-07-05	11.01	11.0900	10.9700	11.07	+0.363%	347,999	-0.271%
2019-07-03	11.16	11.2100	10.9900	11.03	-1.076%	264,523	+0.091%
2019-07-02	10.98	11.1600	10.8600	11.15	+1.364%	476,602	-0.987%
2019-07-01	11.23	11.3000	10.8900	11.00	-0.901%	876,747	+0.364%
2019-06-28	10.55	11.1100	10.5500	11.10	+5.614%	797,587	-0.541%
2019-06-27	10.58	10.6250	10.4500	10.51	-0.662%	303,594	+5.043%
2019-06-26	10.50	10.7300	10.4000	10.58	+1.244%	415,037	+4.348%
2019-06-25	10.17	10.5350	10.1300	10.45	+2.854%	443,070	+5.646%
2019-06-24	10.44	10.5600	10.0400	10.16	-2.682%	498,044	+8.661%
2019-06-21	10.01	10.6500	9.8600	10.44	+3.674%	3,077,826	+5.747%
2019-06-20	10.27	10.2700	10.0400	10.07	-0.788%	437,434	+9.633%
2019-06-19	10.29	10.3300	10.0300	10.15	-1.361%	427,228	+8.768%
2019-06-18	10.24	10.4700	10.1000	10.29	+0.784%	516,997	+7.289%
2019-06-17	10.84	10.8400	9.7900	10.21	-5.812%	1,082,362	+8.129%
2019-06-14	11.13	11.1300	10.7500	10.84	-3.301%	551,499	+1.845%
2019-06-13	10.61	11.2200	10.5600	11.21	+6.660%	916,020	-1.517%
2019-06-12	10.49	10.5312	10.3100	10.51	-0.285%	515,799	+5.043%
2019-06-11	10.54	10.5400	10.2600	10.54	+0.669%	339,591	+4.744%
2019-06-10	10.72	10.7200	10.4500	10.47	-1.226%	557,738	+5.444%
2019-06-07	10.51	10.6550	10.3600	10.60	+1.435%	198,667	+4.151%
2019-06-06	10.46	10.5300	10.1800	10.45	-0.286%	276,080	+5.646%
2019-06-05	10.56	10.6900	10.3100	10.48	-0.285%	732,771	+5.344%
2019-06-04	10.21	10.5700	10.2100	10.51	+4.059%	1,246,863	+5.043%
2019-06-03	9.93	10.1000	9.8600	10.10	+2.851%	667,216	+9.307%
2019-05-31	9.94	9.9900	9.8100	9.82	-2.386%	464,766	+12.424%
2019-05-30	10.54	10.5574	9.9600	10.06	-4.282%	542,342	+9.742%
2019-05-29	10.09	10.7300	10.0300	10.51	+3.547%	930,045	+5.043%
2019-05-28	9.64	10.8300	9.6400	10.15	+4.747%	1,332,624	+8.768%
2019-05-24	9.86	9.8880	9.6400	9.69	-1.324%	315,481	+13.932%
2019-05-23	10.00	10.0000	9.7200	9.82	-2.676%	352,760	+12.424%
2019-05-22	10.19	10.2500	10.0600	10.09	-1.369%	221,515	+9.415%
2019-05-21	10.26	10.3000	10.2100	10.23	+0.590%	409,690	+7.918%
2019-05-20	10.10	10.2200	10.0500	10.17	-0.196%	310,731	+8.555%
2019-05-17	10.14	10.3300	10.1400	10.19	-0.391%	320,220	+8.342%
2019-05-16	10.40	10.5998	10.1700	10.23	-1.635%	436,836	+7.918%
2019-05-15	9.85	10.5000	9.8200	10.40	+4.208%	1,274,122	+6.154%
2019-05-14	9.86	9.9900	9.7500	9.98	+1.423%	392,325	+10.621%
2019-05-13	9.82	9.8950	9.7000	9.84	-1.992%	341,549	+12.195%
2019-05-10	10.09	10.1400	9.8800	10.04	-1.569%	266,730	+9.960%
2019-05-09	9.99	10.2800	9.9100	10.20	+1.898%	403,494	+8.235%
2019-05-08	9.98	10.0900	9.9500	10.01	0.000%	697,501	+10.290%
2019-05-07	10.18	10.2300	9.8800	10.01	-3.098%	960,808	+10.290%
2019-05-06	10.38	10.7599	10.1000	10.33	-1.899%	863,767	+6.873%
2019-05-03	9.20	10.9800	8.7600	10.53	+25.656%	3,293,870	+4.843%
2019-05-02	8.38	8.4050	8.3000	8.38	-0.593%	407,505	+31.742%
2019-05-01	8.47	8.5700	8.4000	8.43	-0.118%	343,908	+30.961%
2019-04-30	8.37	8.4550	8.2700	8.44	+0.476%	401,606	+30.806%
2019-04-29	8.24	8.4400	8.2400	8.40	+1.818%	240,169	+31.429%
2019-04-26	8.16	8.2900	8.1600	8.25	+0.979%	213,156	+33.818%
2019-04-25	8.15	8.2950	8.0301	8.17	-0.608%	279,997	+35.129%
2019-04-24	8.38	8.3900	8.2100	8.22	-1.792%	452,532	+34.307%
2019-04-23	8.19	8.4500	8.1900	8.37	+2.323%	225,063	+31.900%
2019-04-22	8.18	8.2500	8.1500	8.18	-0.969%	263,219	+34.963%
2019-04-18	8.23	8.2900	8.1900	8.26	+0.121%	199,229	+33.656%
2019-04-17	8.33	8.3850	8.1400	8.25	-0.841%	561,670	+33.818%
2019-04-16	8.25	8.3300	8.2100	8.32	+0.848%	179,684	+32.692%
2019-04-15	8.43	8.4400	8.2200	8.25	-2.019%	249,220	+33.818%
2019-04-12	8.44	8.6000	8.4100	8.42	+0.718%	258,804	+31.116%
2019-04-11	8.25	8.4300	8.1900	8.36	+1.211%	228,297	+32.057%
2019-04-10	8.18	8.3200	8.1200	8.26	+1.350%	235,638	+33.656%
2019-04-09	8.32	8.3800	8.1300	8.15	-2.861%	395,940	+35.460%
2019-04-08	8.21	8.4400	8.1500	8.39	+1.084%	358,666	+31.585%
2019-04-05	8.26	8.3300	8.1600	8.30	+1.096%	899,059	+33.012%
2019-04-04	8.29	8.3300	8.1000	8.21	-0.965%	584,299	+34.470%
2019-04-03	8.91	8.9100	8.2800	8.29	-6.222%	1,459,268	+33.172%
2019-04-02	9.03	9.0461	8.8300	8.84	-2.104%	552,414	+24.887%
2019-04-01	8.90	9.0850	8.8900	9.03	+2.730%	640,607	+22.259%
2019-03-29	8.83	8.8800	8.7500	8.79	+0.457%	507,517	+25.597%
2019-03-28	8.80	8.8300	8.6700	8.75	-0.342%	376,341	+26.171%
2019-03-27	8.64	8.8150	8.6400	8.78	+1.503%	387,814	+25.740%
2019-03-26	8.70	8.7300	8.5700	8.65	-0.575%	858,159	+27.630%
2019-03-25	8.71	8.7600	8.6300	8.70	0.000%	469,301	+26.897%
2019-03-22	8.68	8.7700	8.6500	8.70	-0.685%	507,253	+26.897%
2019-03-21	8.68	8.8100	8.6705	8.76	+0.690%	539,259	+26.027%
2019-03-20	8.75	8.8100	8.5900	8.70	-0.571%	905,231	+26.897%
2019-03-19	8.66	8.8300	8.6200	8.75	+1.508%	898,129	+26.171%
2019-03-18	8.20	8.6200	8.1200	8.62	+4.866%	1,312,935	+28.074%
2019-03-15	7.99	8.2300	7.8973	8.22	+2.879%	3,189,044	+34.307%
2019-03-14	7.95	8.1000	7.9400	7.99	+0.377%	790,299	+38.173%
2019-03-13	7.96	8.0500	7.8900	7.96	+0.759%	701,783	+38.693%
2019-03-12	7.76	8.0600	7.5200	7.90	+1.673%	971,190	+39.747%
2019-03-11	7.92	7.9800	7.3800	7.77	-2.141%	1,085,794	+42.085%
2019-03-08	7.89	8.0000	7.8500	7.94	-0.126%	246,679	+39.043%
2019-03-07	7.92	7.9900	7.7600	7.95	+0.633%	427,495	+38.868%
2019-03-06	8.09	8.1000	7.8550	7.90	-2.228%	449,997	+39.747%
2019-03-05	8.17	8.2100	7.9964	8.08	-1.343%	602,487	+36.634%
2019-03-04	8.55	8.5550	8.1800	8.19	-4.211%	681,425	+34.799%
2019-03-01	8.50	8.5500	8.3700	8.55	+0.707%	396,023	+29.123%
2019-02-28	8.52	8.5900	8.4500	8.49	0.000%	363,204	+30.035%
2019-02-27	8.36	8.4900	8.3300	8.49	+1.071%	327,569	+30.035%
2019-02-26	8.38	8.4900	8.3100	8.40	+0.478%	571,209	+31.429%
2019-02-25	8.53	8.5500	8.2600	8.36	-1.647%	872,549	+32.057%
2019-02-22	8.27	8.6100	8.2700	8.50	+3.030%	495,159	+29.882%
2019-02-21	8.18	8.3300	8.1600	8.25	+0.610%	529,952	+33.818%
2019-02-20	8.20	8.3275	8.1700	8.20	0.000%	518,893	+34.634%
2019-02-19	7.94	8.2500	7.8700	8.20	+2.757%	682,057	+34.634%
2019-02-15	7.98	8.0900	7.9100	7.98	+0.504%	523,601	+38.346%
2019-02-14	7.90	7.9800	7.8400	7.94	+0.253%	275,384	+39.043%
2019-02-13	8.06	8.1300	7.9000	7.92	-1.737%	554,072	+39.394%
2019-02-12	7.95	8.0800	7.8400	8.06	+2.414%	533,887	+36.973%
2019-02-11	8.00	8.0000	7.8450	7.87	-1.255%	300,009	+40.280%
2019-02-08	8.11	8.1500	7.9100	7.97	-2.209%	414,890	+38.519%
2019-02-07	8.39	8.4300	8.0800	8.15	-3.321%	407,663	+35.460%
2019-02-06	7.90	8.4500	7.8700	8.43	+6.439%	741,727	+30.961%
2019-02-05	7.99	8.0545	7.8500	7.92	-1.000%	492,004	+39.394%
2019-02-04	7.95	8.0100	7.8600	8.00	+1.266%	481,206	+38.000%
2019-02-01	8.46	8.4600	7.5500	7.90	-9.611%	1,752,375	+39.747%
2019-01-31	8.14	8.9900	8.0700	8.74	+7.768%	918,534	+26.316%
2019-01-30	8.10	8.2400	7.9400	8.11	+1.375%	1,495,076	+36.128%
2019-01-29	8.00	8.2100	7.9700	8.00	-0.621%	940,402	+38.000%
2019-01-28	8.19	8.2900	7.9900	8.05	-3.012%	558,275	+37.143%
2019-01-25	8.40	8.4700	8.2600	8.30	-0.480%	228,700	+33.012%
2019-01-24	8.19	8.3500	8.0600	8.34	+2.457%	301,861	+32.374%
2019-01-23	8.10	8.1800	8.0400	8.14	+0.246%	331,635	+35.627%
2019-01-22	8.31	8.3300	8.0900	8.12	-3.791%	333,323	+35.961%
2019-01-18	8.45	8.4500	8.2800	8.44	+0.238%	247,260	+30.806%
2019-01-17	8.18	8.5100	8.1800	8.42	+2.309%	264,306	+31.116%
2019-01-16	8.26	8.3300	8.1500	8.23	-0.484%	214,038	+34.143%
2019-01-15	8.35	8.3500	8.1000	8.27	-0.481%	182,080	+33.495%
2019-01-14	8.14	8.3500	7.9900	8.31	+1.218%	248,583	+32.852%
2019-01-11	7.94	8.2100	7.9100	8.21	+3.011%	381,537	+34.470%
2019-01-10	7.85	7.9899	7.7750	7.97	-0.375%	316,978	+38.519%
2019-01-09	7.87	8.0400	7.8500	8.00	+1.394%	342,383	+38.000%
2019-01-08	8.01	8.0300	7.7900	7.89	-0.127%	450,912	+39.924%
2019-01-07	7.99	7.9900	7.7900	7.90	-0.754%	281,033	+39.747%
2019-01-04	7.87	8.0200	7.8400	7.96	+2.445%	360,181	+38.693%
2019-01-03	8.11	8.2100	7.7500	7.77	-5.704%	200,085	+42.085%
2019-01-02	7.67	8.2500	7.6700	8.24	+4.304%	318,652	+33.981%
2018-12-31	8.03	8.0700	7.8200	7.90	-1.619%	1,107,900	+39.747%
2018-12-28	7.98	8.1500	7.9100	8.03	+0.627%	526,457	+37.484%
2018-12-27	7.95	8.0200	7.7700	7.98	-1.481%	593,107	+38.346%
2018-12-26	7.85	8.1400	7.6800	8.10	+4.651%	417,168	+36.296%
2018-12-24	7.74	7.8500	7.6000	7.74	0.000%	355,147	+42.636%
2018-12-21	8.27	8.3650	7.7300	7.74	-6.522%	1,296,726	+42.636%
2018-12-20	8.33	8.4800	8.0900	8.28	-1.193%	569,787	+33.333%
2018-12-19	8.72	8.8500	8.3300	8.38	-3.899%	625,251	+31.742%
2018-12-18	8.88	9.0800	8.6500	8.72	-1.357%	471,449	+26.606%
2018-12-17	8.71	9.1650	8.7100	8.84	+1.144%	629,578	+24.887%
2018-12-14	8.77	8.9100	8.6200	8.74	-1.019%	460,199	+26.316%
2018-12-13	9.30	9.3200	8.8200	8.83	-4.952%	343,847	+25.028%
2018-12-12	9.11	9.4800	9.1100	9.29	+3.108%	383,120	+18.837%
2018-12-11	9.05	9.2500	8.8900	9.01	+0.896%	210,661	+22.531%
2018-12-10	8.96	9.1400	8.7450	8.93	-0.112%	379,286	+23.628%
2018-12-07	9.07	9.2800	8.7600	8.94	-1.215%	833,300	+23.490%
2018-12-06	8.87	9.0500	8.5000	9.05	-0.330%	628,797	+21.989%
2018-12-04	9.44	9.4500	9.0400	9.08	-4.118%	388,686	+21.586%
2018-12-03	9.67	9.7100	9.3300	9.47	-0.525%	274,347	+16.579%
2018-11-30	9.25	9.5300	9.1200	9.52	+2.476%	434,968	+15.966%
2018-11-29	9.34	9.4700	9.2000	9.29	-0.748%	254,816	+18.837%
2018-11-28	9.09	9.4700	9.0400	9.36	+3.311%	309,899	+17.949%
2018-11-27	9.23	9.2500	9.0300	9.06	-2.476%	365,357	+21.854%
2018-11-26	9.25	9.6100	9.1500	9.29	+0.432%	398,886	+18.837%
2018-11-23	8.88	9.3600	8.8800	9.25	+3.352%	207,220	+19.351%
2018-11-21	8.95	9.2000	8.8900	8.95	+1.130%	420,018	+23.352%
2018-11-20	9.53	9.5300	8.7900	8.85	-9.231%	1,046,148	+24.746%
2018-11-19	9.69	9.9100	9.3750	9.75	-0.205%	1,378,540	+13.231%
2018-11-16	10.86	11.1000	9.4350	9.77	-13.233%	1,595,666	+12.999%
2018-11-15	10.93	11.3100	10.9300	11.26	+1.900%	256,975	-1.954%
2018-11-14	11.10	11.4100	10.9800	11.05	+1.469%	385,817	-0.090%
2018-11-13	10.95	11.1800	10.8200	10.89	-0.183%	205,309	+1.377%
2018-11-12	11.04	11.0800	10.8100	10.91	-0.908%	197,391	+1.192%
2018-11-09	10.99	11.0900	10.8400	11.01	-1.078%	159,932	+0.272%
2018-11-08	11.20	11.3300	10.9800	11.13	-0.090%	194,828	-0.809%
2018-11-07	10.91	11.1800	10.7000	11.14	+2.578%	198,603	-0.898%
2018-11-06	10.55	10.9000	10.5500	10.86	+2.647%	157,653	+1.657%
2018-11-05	10.37	10.6400	10.3000	10.58	+1.829%	208,280	+4.348%
2018-11-02	10.47	10.6450	10.3700	10.39	-0.479%	273,817	+6.256%
2018-11-01	10.25	10.6000	10.1500	10.44	+2.554%	277,904	+5.747%
2018-10-31	10.21	10.3600	10.1700	10.18	+1.092%	219,509	+8.448%
2018-10-30	9.86	10.1300	9.8600	10.07	+2.026%	312,106	+9.633%
2018-10-29	10.37	10.4300	9.7600	9.87	-3.235%	300,960	+11.854%
2018-10-26	10.04	10.4200	9.9800	10.20	+0.493%	234,168	+8.235%
2018-10-25	10.10	10.1900	9.7800	10.15	+1.297%	404,066	+8.768%
2018-10-24	10.52	10.5700	10.0000	10.02	-4.662%	312,380	+10.180%
2018-10-23	10.68	10.7600	10.4200	10.51	-3.044%	167,487	+5.043%
2018-10-22	10.52	10.8800	10.4700	10.84	+3.633%	360,076	+1.845%
2018-10-19	10.52	10.6600	10.3500	10.46	-0.476%	235,275	+5.545%
2018-10-18	10.81	10.8800	10.5000	10.51	-3.489%	220,562	+5.043%
2018-10-17	11.24	11.2400	10.8900	10.89	-3.200%	217,080	+1.377%
2018-10-16	10.88	11.2500	10.7000	11.25	+4.167%	302,713	-1.867%
2018-10-15	10.68	10.8300	10.5700	10.80	+1.029%	183,604	+2.222%
2018-10-12	10.83	10.8800	10.5000	10.69	+0.376%	413,765	+3.274%
2018-10-11	10.62	10.7500	10.5000	10.65	-0.560%	358,598	+3.662%
2018-10-10	10.91	11.0000	10.6600	10.71	-1.833%	559,231	+3.081%
2018-10-09	10.94	11.0600	10.7100	10.91	-0.908%	440,412	+1.192%
2018-10-08	11.29	11.3050	10.8500	11.01	-2.220%	280,089	+0.272%
2018-10-05	11.39	11.4900	11.1900	11.26	-0.967%	766,981	-1.954%
2018-10-04	11.71	11.7100	11.3200	11.37	-2.904%	496,248	-2.902%
2018-10-03	11.43	11.7900	11.3400	11.71	+3.172%	430,125	-5.722%
2018-10-02	11.12	11.3750	11.1200	11.35	+2.344%	414,944	-2.731%
2018-10-01	11.30	11.3500	10.9800	11.09	-1.422%	392,686	-0.451%
2018-09-28	11.15	11.3500	11.1000	11.25	+0.897%	152,188	-1.867%
2018-09-27	11.15	11.3500	11.1000	11.15	+0.905%	204,716	-0.987%
2018-09-26	11.20	11.3500	11.0000	11.05	-1.778%	240,907	-0.090%
2018-09-25	11.10	11.3250	11.0500	11.25	+1.810%	124,643	-1.867%
2018-09-24	11.35	11.3500	10.8100	11.05	-2.643%	349,545	-0.090%
2018-09-21	11.10	11.5500	11.1000	11.35	+2.252%	1,098,710	-2.731%
2018-09-20	11.20	11.3000	11.0000	11.10	-0.448%	278,078	-0.541%
2018-09-19	10.85	11.2500	10.8500	11.15	+2.765%	263,267	-0.987%
2018-09-18	10.80	11.0000	10.6000	10.85	+0.463%	412,177	+1.751%
2018-09-17	10.70	10.9500	10.5750	10.80	+1.408%	909,806	+2.222%
2018-09-14	10.50	10.7500	10.4000	10.65	+0.948%	248,266	+3.662%
2018-09-13	10.85	11.0000	10.5000	10.55	-2.765%	278,276	+4.645%
2018-09-12	10.75	10.9500	10.7000	10.85	+0.463%	241,167	+1.751%
2018-09-11	10.90	11.0500	10.8000	10.80	-0.461%	190,582	+2.222%
2018-09-10	10.75	10.9500	10.7442	10.85	+0.930%	271,442	+1.751%
2018-09-07	11.15	11.1500	10.7500	10.75	-3.587%	292,874	+2.698%
2018-09-06	11.40	11.5000	11.0500	11.15	-1.762%	291,080	-0.987%
2018-09-05	11.60	11.6500	11.3500	11.35	-2.155%	207,114	-2.731%
2018-09-04	12.10	12.1000	11.5250	11.60	-4.527%	390,474	-4.828%
2018-08-31	12.25	12.3000	12.1000	12.15	-0.816%	184,789	-9.136%
2018-08-30	12.50	12.5500	12.1500	12.25	-2.000%	246,567	-9.878%
2018-08-29	12.55	12.6250	12.4000	12.50	-0.398%	185,961	-11.680%
2018-08-28	12.75	12.7500	12.5000	12.55	-1.181%	342,456	-12.032%
2018-08-27	13.20	13.3500	12.4500	12.70	-3.422%	1,104,555	-13.071%
2018-08-24	12.85	13.2000	12.7354	13.15	+2.734%	417,130	-16.046%
2018-08-23	12.85	12.9500	12.7250	12.80	-0.389%	240,278	-13.750%
2018-08-22	13.05	13.1000	12.7500	12.85	-1.533%	254,388	-14.086%
2018-08-21	13.05	13.1000	12.9000	13.05	0.000%	424,942	-15.402%
2018-08-20	13.25	13.2500	12.9500	13.05	-1.136%	241,028	-15.402%
2018-08-17	12.85	13.2000	12.7500	13.20	+1.931%	463,455	-16.364%
2018-08-16	13.55	13.5500	12.6750	12.95	-5.128%	589,870	-14.749%
2018-08-15	13.85	13.9250	13.5500	13.65	-2.151%	286,865	-19.121%
2018-08-14	14.00	14.2250	13.9000	13.95	0.000%	226,043	-20.860%
2018-08-13	13.95	14.0500	13.7500	13.95	+0.360%	235,025	-20.860%
2018-08-10	13.90	14.0500	13.6500	13.90	-0.358%	361,268	-20.576%
2018-08-09	13.85	14.2250	13.7500	13.95	+1.087%	825,954	-20.860%
2018-08-08	13.60	13.9000	13.4750	13.80	+1.845%	608,341	-20.000%
2018-08-07	13.45	13.6000	13.4000	13.55	+0.370%	305,866	-18.524%
2018-08-06	13.25	13.5500	13.0500	13.50	+2.273%	619,798	-18.222%
2018-08-03	12.30	13.6500	12.0500	13.20	+10.460%	1,270,039	-16.364%
2018-08-02	11.85	12.0000	11.8000	11.95	0.000%	521,871	-7.615%
2018-08-01	11.85	12.1000	11.7000	11.95	0.000%	406,210	-7.615%
2018-07-31	11.75	12.0500	11.7000	11.95	+2.575%	502,297	-7.615%
2018-07-30	11.40	11.7500	11.4000	11.65	+2.193%	222,644	-5.236%
2018-07-27	11.90	11.9500	11.4000	11.40	-4.202%	231,055	-3.158%
2018-07-26	11.90	12.0000	11.6500	11.90	0.000%	498,800	-7.227%
2018-07-25	11.85	11.9500	11.6750	11.90	0.000%	251,061	-7.227%
2018-07-24	11.85	12.0000	11.7000	11.90	+0.422%	331,799	-7.227%
2018-07-23	12.05	12.0500	11.7500	11.85	-2.066%	250,834	-6.835%
2018-07-20	12.15	12.2000	12.0000	12.10	0.000%	325,696	-8.760%