Dark

WP
WP Energy Public Company Limited
stock NYSE

Inactive

May 23, 2025

61.26USD-54.622%(-73.74)400

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
2025-05-23	61.2600	61.2600	61.2600	61.2600	-54.622%	400	0.000%
2019-07-30	136.8000	137.7800	134.7500	135.0000	-2.067%	19,553,454	-54.622%
2019-07-29	136.2000	138.2200	136.1800	137.8500	+1.286%	3,628,309	-55.560%
2019-07-26	134.7000	137.6700	134.5700	136.1000	+1.673%	6,577,623	-54.989%
2019-07-25	131.5200	134.8200	129.5300	133.8600	+1.717%	4,083,761	-54.236%
2019-07-24	132.3800	132.5050	129.4800	131.6000	-0.664%	2,662,774	-53.450%
2019-07-23	132.9800	133.3400	131.5500	132.4800	-0.060%	1,976,337	-53.759%
2019-07-22	131.5500	133.5500	131.3900	132.5600	+0.875%	2,307,167	-53.787%
2019-07-19	133.1000	133.6300	131.3300	131.4100	-1.054%	1,544,329	-53.383%
2019-07-18	132.0000	133.4900	131.7500	132.8100	+0.553%	1,675,694	-53.874%
2019-07-17	131.2600	132.4100	131.0400	132.0800	+0.663%	1,397,821	-53.619%
2019-07-16	131.7800	132.1600	131.0000	131.2100	-0.448%	1,126,329	-53.311%
2019-07-15	131.0400	132.0600	130.4800	131.8000	+0.795%	2,182,155	-53.520%
2019-07-12	129.6400	130.9100	129.2800	130.7600	+1.153%	1,269,013	-53.151%
2019-07-11	128.7000	129.4600	128.1100	129.2700	+0.685%	1,219,757	-52.611%
2019-07-10	129.1000	129.4200	128.0500	128.3900	-0.163%	1,336,866	-52.286%
2019-07-09	127.8500	129.0100	127.6900	128.6000	+0.187%	1,637,719	-52.364%
2019-07-08	127.8700	128.7100	127.8400	128.3600	-0.055%	1,111,534	-52.275%
2019-07-05	127.6300	128.4300	126.1600	128.4300	+0.305%	2,190,374	-52.301%
2019-07-03	126.9400	128.1700	126.7000	128.0400	+1.105%	1,370,629	-52.156%
2019-07-02	126.3200	127.2600	125.8100	126.6400	+0.166%	1,877,082	-51.627%
2019-07-01	124.2900	127.7000	123.7000	126.4300	+3.166%	4,075,657	-51.546%
2019-06-28	123.6500	124.7200	122.5500	122.5500	-0.552%	6,555,445	-50.012%
2019-06-27	123.0400	123.4900	122.2500	123.2300	+0.130%	5,454,565	-50.288%
2019-06-26	122.5100	123.5100	121.8700	123.0700	+0.244%	1,740,223	-50.223%
2019-06-25	122.8500	124.1400	122.7300	122.7700	+0.024%	2,764,081	-50.102%
2019-06-24	123.9400	124.2500	122.7400	122.7400	+1.095%	3,562,158	-50.090%
2019-06-21	125.4200	125.4800	121.4100	121.4100	-3.190%	4,426,726	-49.543%
2019-06-20	125.5100	126.8700	125.1400	125.4100	+0.336%	3,670,495	-51.152%
2019-06-19	124.3100	125.6600	123.7900	124.9900	+0.482%	2,701,376	-50.988%
2019-06-18	123.7600	124.7400	123.7600	124.3900	+0.827%	2,063,654	-50.752%
2019-06-17	123.6000	123.9500	122.5800	123.3700	+0.171%	1,372,229	-50.344%
2019-06-14	122.6600	123.4200	122.5000	123.1600	+0.334%	852,532	-50.260%
2019-06-13	122.6200	123.1050	122.0200	122.7500	+0.302%	1,065,225	-50.094%
2019-06-12	123.1300	123.1300	122.0700	122.3800	-0.585%	986,383	-49.943%
2019-06-11	124.2700	124.5300	122.5400	123.1000	-0.638%	1,272,655	-50.236%
2019-06-10	124.5000	124.5500	123.1400	123.8900	-0.048%	1,001,249	-50.553%
2019-06-07	123.7000	124.4600	123.5700	123.9500	+0.666%	1,465,626	-50.577%
2019-06-06	123.0800	123.7050	122.0800	123.1300	+0.032%	1,129,954	-50.248%
2019-06-05	122.0300	123.4200	122.0000	123.0900	+1.192%	1,098,739	-50.232%
2019-06-04	118.7700	121.7400	118.4300	121.6400	+2.832%	1,519,005	-49.638%
2019-06-03	122.0100	122.8000	117.5300	118.2900	-2.754%	1,688,518	-48.212%
2019-05-31	120.2700	122.0100	120.0400	121.6400	+0.355%	1,888,033	-49.638%
2019-05-30	120.8500	121.3000	119.8350	121.2100	+0.656%	1,636,406	-49.460%
2019-05-29	120.1200	120.5000	119.4500	120.4200	-0.191%	1,386,358	-49.128%
2019-05-28	120.3200	121.9000	119.8600	120.6500	+0.533%	3,547,879	-49.225%
2019-05-24	122.6000	123.2350	119.8500	120.0100	-1.615%	4,550,240	-48.954%
2019-05-23	121.7700	122.0200	120.3100	121.9800	-0.327%	1,706,516	-49.779%
2019-05-22	121.0100	123.1400	121.0100	122.3800	+0.666%	2,547,326	-49.943%
2019-05-21	120.8300	122.5000	120.8300	121.5700	+1.241%	4,680,888	-49.609%
2019-05-20	119.6200	120.6200	119.4400	120.0800	-0.241%	1,874,728	-48.984%
2019-05-17	119.9000	121.1600	119.4100	120.3700	-0.116%	1,460,663	-49.107%
2019-05-16	119.0800	121.0500	119.0500	120.5100	+1.388%	1,727,267	-49.166%
2019-05-15	117.8600	119.1100	117.5350	118.8600	+0.321%	1,184,794	-48.460%
2019-05-14	117.2900	119.1500	117.2900	118.4800	+1.239%	1,513,036	-48.295%
2019-05-13	116.6000	117.4400	115.8300	117.0300	-1.048%	1,613,835	-47.654%
2019-05-10	116.9300	118.2900	115.7600	118.2700	+0.630%	1,193,025	-48.203%
2019-05-09	117.0400	117.6500	115.7600	117.5300	-0.195%	2,207,719	-47.877%
2019-05-08	117.4600	118.4400	117.1500	117.7600	+0.179%	2,316,660	-47.979%
2019-05-07	118.0000	118.7099	116.6100	117.5500	-1.160%	1,767,818	-47.886%
2019-05-06	117.5300	119.3200	117.5000	118.9300	-0.352%	1,137,232	-48.491%
2019-05-03	119.2100	119.4300	118.2500	119.3500	+0.017%	2,486,314	-48.672%
2019-05-02	117.5000	119.3600	117.3600	119.3300	+2.131%	3,349,027	-48.663%
2019-05-01	117.5000	118.8800	116.6700	116.8400	-0.316%	6,055,533	-47.569%
2019-04-30	117.0000	118.6000	116.7000	117.2100	+3.506%	7,266,797	-47.735%
2019-04-29	111.9000	113.6100	111.0100	113.2400	+1.279%	7,240,053	-45.903%
2019-04-26	112.4000	112.4200	111.3700	111.8100	-0.481%	3,185,897	-45.211%
2019-04-25	112.8300	113.0000	111.8300	112.3500	-0.346%	5,058,280	-45.474%
2019-04-24	114.1000	114.1000	112.7400	112.7400	-0.643%	1,832,427	-45.663%
2019-04-23	112.7100	113.7800	112.3900	113.4700	+0.692%	3,327,307	-46.012%
2019-04-22	111.1700	112.8000	110.8700	112.6900	+1.313%	1,978,433	-45.638%
2019-04-18	111.5000	111.9000	110.7900	111.2300	-0.251%	1,918,026	-44.925%
2019-04-17	111.7800	112.4200	111.4700	111.5100	-0.509%	2,553,597	-45.063%
2019-04-16	113.6800	113.8500	111.6500	112.0800	-1.181%	4,443,494	-45.343%
2019-04-15	113.0100	113.4200	112.4300	113.4200	+0.212%	2,170,954	-45.988%
2019-04-12	113.4300	113.9100	113.1700	113.1800	-0.044%	3,208,866	-45.874%
2019-04-11	112.8700	113.5100	112.1200	113.2300	+0.408%	3,097,708	-45.898%
2019-04-10	114.6100	114.7300	112.4800	112.7700	-1.390%	4,083,366	-45.677%
2019-04-09	113.3900	114.4300	113.1500	114.3600	+0.202%	2,158,793	-46.432%
2019-04-08	113.7400	114.2100	112.4300	114.1300	+0.281%	3,156,071	-46.324%
2019-04-05	115.3400	115.4300	113.7100	113.8100	-1.000%	2,232,668	-46.173%
2019-04-04	115.2500	115.5000	114.0300	114.9600	-0.554%	2,324,561	-46.712%
2019-04-03	114.8000	115.6800	114.1400	115.6000	+1.049%	2,927,186	-47.007%
2019-04-02	114.0000	114.5800	113.6700	114.4000	+0.245%	2,412,437	-46.451%
2019-04-01	114.1000	114.4100	112.8100	114.1200	+0.546%	2,648,856	-46.320%
2019-03-29	111.7300	113.6900	111.3000	113.5000	+1.858%	6,286,168	-46.026%
2019-03-28	110.3000	111.4550	109.8700	111.4300	+1.392%	2,949,408	-45.024%
2019-03-27	109.9600	110.5900	109.0250	109.9000	-0.136%	3,998,937	-44.258%
2019-03-26	109.1100	110.2100	108.8100	110.0500	+1.289%	7,171,581	-44.334%
2019-03-25	110.0300	110.2000	108.5300	108.6500	-1.576%	4,959,622	-43.617%
2019-03-22	109.9400	111.3200	109.5400	110.3900	+0.100%	6,715,137	-44.506%
2019-03-21	106.3100	112.9000	106.3000	110.2800	+3.008%	7,362,039	-44.450%
2019-03-20	107.0000	108.2550	105.4800	107.0600	-0.093%	11,028,455	-42.780%
2019-03-19	106.6500	108.4100	106.3100	107.1600	-1.244%	9,358,859	-42.833%
2019-03-18	111.6500	112.0000	106.7400	108.5100	+9.961%	25,992,314	-43.544%
2019-03-15	98.3050	99.3000	97.4800	98.6800	+1.221%	6,285,326	-37.921%
2019-03-14	99.0500	99.6600	97.3900	97.4900	-1.575%	3,623,552	-37.163%
2019-03-13	99.0200	100.3850	98.6500	99.0500	+0.958%	2,246,482	-38.152%
2019-03-12	98.8300	99.2700	98.0700	98.1100	-0.355%	2,054,684	-37.560%
2019-03-11	96.3500	98.8300	96.1800	98.4600	+2.285%	2,047,713	-37.782%
2019-03-08	93.8800	96.6500	93.8200	96.2600	+0.976%	1,873,627	-36.360%
2019-03-07	95.0200	95.4450	93.8900	95.3300	+0.242%	1,957,913	-35.739%
2019-03-06	95.3100	96.0750	94.6500	95.1000	-0.533%	2,049,434	-35.584%
2019-03-05	95.9700	96.1000	95.1000	95.6100	-0.323%	1,782,674	-35.927%
2019-03-04	97.3000	97.8600	94.9500	95.9200	-1.842%	2,463,713	-36.134%
2019-03-01	96.8000	98.0000	96.5000	97.7200	+2.004%	2,864,938	-37.311%
2019-02-28	96.9500	97.4600	95.8000	95.8000	-1.905%	3,121,491	-36.054%
2019-02-27	96.4000	98.0550	95.0000	97.6600	+0.836%	4,179,476	-37.272%
2019-02-26	95.5100	97.5200	94.3400	96.8500	+8.200%	7,842,282	-36.748%
2019-02-25	89.3400	89.9400	89.0700	89.5100	+0.811%	4,739,956	-31.561%
2019-02-22	88.5000	88.9100	87.9800	88.7900	+0.646%	2,307,657	-31.006%
2019-02-21	88.4300	88.7700	87.6900	88.2200	-0.125%	1,338,081	-30.560%
2019-02-20	88.4300	89.2700	87.9700	88.3300	-0.113%	1,469,222	-30.646%
2019-02-19	87.8600	88.5400	87.1800	88.4300	+0.227%	1,421,535	-30.725%
2019-02-15	87.7400	88.3900	87.3100	88.2300	+1.170%	1,168,930	-30.568%
2019-02-14	86.9900	87.7400	86.4300	87.2100	+0.092%	1,626,260	-29.756%
2019-02-13	88.3700	88.6800	87.0600	87.1300	-0.355%	1,735,892	-29.691%
2019-02-12	86.5400	87.5700	86.1300	87.4400	+1.876%	1,859,030	-29.941%
2019-02-11	86.1000	86.6500	85.7200	85.8300	+0.152%	2,052,071	-28.626%
2019-02-08	84.2300	85.8200	84.2000	85.7000	+1.109%	1,184,288	-28.518%
2019-02-07	84.5900	85.2300	84.0000	84.7600	-0.645%	1,481,331	-27.725%
2019-02-06	85.0000	85.4600	84.2700	85.3100	+0.153%	1,334,755	-28.191%
2019-02-05	84.7300	85.2100	84.4200	85.1800	+0.507%	1,815,214	-28.082%
2019-02-04	84.6100	85.0600	84.0150	84.7500	-0.024%	1,132,604	-27.717%
2019-02-01	83.4000	85.2700	83.3300	84.7700	+1.545%	2,164,770	-27.734%
2019-01-31	85.2000	85.2900	81.6300	83.4800	-2.328%	8,713,330	-26.617%
2019-01-30	82.3400	85.6500	82.0600	85.4700	+4.194%	3,041,039	-28.326%
2019-01-29	83.0900	83.6900	81.4500	82.0300	-1.489%	1,390,711	-25.320%
2019-01-28	82.3000	83.5000	81.7300	83.2700	+0.084%	1,995,465	-26.432%
2019-01-25	82.7400	83.4600	81.9600	83.2000	+1.389%	2,060,129	-26.370%
2019-01-24	82.2600	82.9900	81.8750	82.0600	-0.267%	2,781,972	-25.347%
2019-01-23	83.3100	83.5200	81.9700	82.2800	-1.248%	2,025,198	-25.547%
2019-01-22	83.4200	84.1000	82.9400	83.3200	-0.668%	2,679,774	-26.476%
2019-01-18	83.4700	84.4900	82.8200	83.8800	+1.464%	1,889,406	-26.967%
2019-01-17	81.6900	83.3700	81.6650	82.6700	+0.928%	2,189,197	-25.898%
2019-01-16	83.6400	83.6400	80.7100	81.9100	+2.094%	3,417,237	-25.211%
2019-01-15	78.4300	80.4900	77.8800	80.2300	+2.714%	1,977,207	-23.645%
2019-01-14	77.1600	78.5300	76.7400	78.1100	-0.509%	2,098,480	-21.572%
2019-01-11	78.7100	79.2800	78.2400	78.5100	-0.532%	2,496,880	-21.972%
2019-01-10	79.1900	79.7550	77.8300	78.9300	-1.608%	3,021,397	-22.387%
2019-01-09	78.3700	80.7000	78.1900	80.2200	+2.873%	2,356,764	-23.635%
2019-01-08	77.9100	78.7350	77.2700	77.9800	+1.181%	3,471,906	-21.441%
2019-01-07	75.5500	77.3600	75.0600	77.0700	+3.117%	3,435,480	-20.514%
2019-01-04	73.6000	75.6100	73.5400	74.7400	+3.132%	2,698,054	-18.036%
2019-01-03	74.9700	75.3200	72.3300	72.4700	-4.330%	3,570,632	-15.468%
2019-01-02	74.6500	76.4100	74.3100	75.7500	-0.890%	2,957,008	-19.129%
2018-12-31	76.7600	77.0200	75.7600	76.4300	+0.052%	1,896,191	-19.848%
2018-12-28	76.5100	77.3500	75.1500	76.3900	+0.197%	2,555,770	-19.806%
2018-12-27	73.9300	76.2400	73.4000	76.2400	+1.586%	2,171,166	-19.648%
2018-12-26	71.3400	75.1300	70.4100	75.0500	+6.409%	2,787,561	-18.374%
2018-12-24	70.9800	72.2250	70.4800	70.5300	-2.205%	1,596,662	-13.143%
2018-12-21	74.7800	75.6000	71.7900	72.1200	-3.750%	3,513,357	-15.058%
2018-12-20	75.3800	76.3300	73.7600	74.9300	-1.499%	2,567,099	-18.244%
2018-12-19	76.7400	78.8800	75.2400	76.0700	-0.627%	4,131,973	-19.469%
2018-12-18	76.7400	77.3800	75.5600	76.5500	-0.429%	5,520,400	-19.974%
2018-12-17	79.4500	79.5500	76.3600	76.8800	-4.104%	3,660,821	-20.317%
2018-12-14	80.1700	81.3000	79.5000	80.1700	-1.317%	3,318,219	-23.587%
2018-12-13	80.8800	82.9200	80.8800	81.2400	+0.445%	4,276,153	-24.594%
2018-12-12	81.8800	82.5276	80.6700	80.8800	+0.025%	2,894,536	-24.258%
2018-12-11	82.4800	83.3450	80.4900	80.8600	-1.052%	2,145,170	-24.239%
2018-12-10	81.7900	82.7300	80.2000	81.7200	-0.195%	2,317,548	-25.037%
2018-12-07	82.7000	83.7600	80.8300	81.8800	-1.361%	2,217,175	-25.183%
2018-12-06	80.2200	83.0300	79.9800	83.0100	+1.047%	3,155,543	-26.202%
2018-12-04	85.2600	86.6400	81.9800	82.1500	-4.610%	2,828,642	-25.429%
2018-12-03	88.0300	88.8900	85.8400	86.1200	+0.361%	3,404,560	-28.867%
2018-11-30	85.2700	85.8800	84.7500	85.8100	+0.269%	2,948,169	-28.610%
2018-11-29	86.0000	86.3500	85.0500	85.5800	-0.961%	2,038,248	-28.418%
2018-11-28	82.8350	86.5300	82.7300	86.4100	+4.816%	3,417,403	-29.105%
2018-11-27	81.9100	82.7500	81.2400	82.4400	-0.723%	2,464,954	-25.691%
2018-11-26	80.6300	83.1000	80.6300	83.0400	+4.466%	3,739,995	-26.228%
2018-11-23	81.0000	81.8400	79.3100	79.4900	-2.634%	1,301,238	-22.934%
2018-11-21	81.3400	82.8300	80.5400	81.6400	+2.925%	5,123,031	-24.963%
2018-11-20	75.8800	81.4300	75.8800	79.3200	+1.109%	5,101,246	-22.769%
2018-11-19	81.8500	82.2300	78.3400	78.4500	-4.364%	3,734,425	-21.912%
2018-11-16	82.0800	82.7000	81.1900	82.0300	-0.894%	3,918,885	-25.320%
2018-11-15	81.5000	83.1900	81.0434	82.7700	+0.073%	6,277,288	-25.988%
2018-11-14	85.8500	86.6600	82.5100	82.7100	-3.229%	5,291,789	-25.934%
2018-11-13	87.2200	87.7250	84.5700	85.4700	-2.006%	5,961,199	-28.326%
2018-11-12	89.2900	89.7700	86.7600	87.2200	-3.207%	5,276,981	-29.764%
2018-11-09	90.0600	90.4200	88.8300	90.1100	-1.119%	4,883,822	-32.016%
2018-11-08	91.0000	91.7500	89.5000	91.1300	-3.115%	4,102,407	-32.777%
2018-11-07	93.2100	95.1200	93.1800	94.0600	+1.786%	3,040,324	-34.871%
2018-11-06	91.7100	93.3900	91.4500	92.4100	+0.478%	1,829,196	-33.708%
2018-11-05	92.5200	93.0000	90.6800	91.9700	-0.713%	1,713,205	-33.391%
2018-11-02	94.1600	94.8950	91.9500	92.6300	-0.793%	1,850,720	-33.866%
2018-11-01	92.2200	93.6650	91.6208	93.3700	+1.666%	2,145,366	-34.390%
2018-10-31	88.4700	92.2000	88.3300	91.8400	+5.406%	3,337,604	-33.297%
2018-10-30	86.2500	87.8000	85.5600	87.1300	+0.705%	2,465,081	-29.691%
2018-10-29	91.0800	92.1500	85.1200	86.5200	-4.303%	3,947,379	-29.196%
2018-10-26	91.0800	92.2700	89.0500	90.4100	-2.680%	2,178,220	-32.242%
2018-10-25	92.2000	93.1100	90.2300	92.9000	+2.245%	2,076,682	-34.058%
2018-10-24	94.0100	94.6400	90.7600	90.8600	-3.679%	1,716,166	-32.578%
2018-10-23	93.3200	94.4900	91.4900	94.3300	-0.726%	1,673,420	-35.058%
2018-10-22	95.2100	95.5500	93.8500	95.0200	-0.147%	1,408,932	-35.529%
2018-10-19	95.5400	96.4900	94.6200	95.1600	+0.084%	1,384,807	-35.624%
2018-10-18	96.2000	96.7100	94.1500	95.0800	-1.635%	1,546,497	-35.570%
2018-10-17	96.6500	97.8900	95.8700	96.6600	+0.145%	1,889,284	-36.623%
2018-10-16	94.4700	96.7900	94.0000	96.5200	+3.462%	1,884,961	-36.531%
2018-10-15	94.5700	94.6400	93.0000	93.2900	-1.655%	1,896,442	-34.334%
2018-10-12	95.1000	96.5400	93.2300	94.8600	+3.008%	2,901,477	-35.421%
2018-10-11	92.0000	93.9200	91.3400	92.0900	+0.382%	4,244,819	-33.478%
2018-10-10	97.7300	98.0800	91.5600	91.7400	-6.683%	3,997,316	-33.224%
2018-10-09	97.4200	98.5300	96.5300	98.3100	+0.831%	3,401,078	-37.687%
2018-10-08	99.1000	99.5900	95.9192	97.5000	-2.040%	3,803,464	-37.169%
2018-10-05	99.9600	100.3600	98.3800	99.5300	+0.131%	2,697,617	-38.451%
2018-10-04	101.2000	101.2000	98.5600	99.4000	-2.377%	2,352,839	-38.370%
2018-10-03	103.0000	103.5000	101.6100	101.8200	+1.708%	2,927,508	-39.835%
2018-10-02	100.0600	101.2900	99.8500	100.1100	-0.269%	1,835,497	-38.807%
2018-10-01	101.9900	101.9900	100.0200	100.3800	-0.879%	1,480,735	-38.972%
2018-09-28	100.1200	101.9200	100.0600	101.2700	+0.756%	2,185,936	-39.508%
2018-09-27	99.7700	100.9700	99.7700	100.5100	+1.086%	1,750,433	-39.051%
2018-09-26	99.9600	100.5300	99.2300	99.4300	-0.281%	1,037,264	-38.389%
2018-09-25	98.9300	99.9400	98.6700	99.7100	+1.228%	1,634,330	-38.562%
2018-09-24	98.1500	98.7400	97.1100	98.5000	+0.102%	1,439,237	-37.807%
2018-09-21	98.6000	99.0400	98.0400	98.4000	+0.377%	2,336,502	-37.744%
2018-09-20	97.7500	98.1800	97.0700	98.0300	+0.740%	1,547,097	-37.509%
2018-09-19	98.6700	98.9500	96.8500	97.3100	-1.198%	1,330,537	-37.047%
2018-09-18	97.9700	98.7350	97.6500	98.4900	+0.675%	1,162,278	-37.801%
2018-09-17	99.0600	99.1100	97.6600	97.8300	-1.142%	1,030,393	-37.381%
2018-09-14	99.1500	99.4100	98.4500	98.9600	-0.533%	1,529,581	-38.096%
2018-09-13	100.0900	101.3900	99.3300	99.4900	-0.221%	3,059,517	-38.426%
2018-09-12	99.8700	99.9500	98.4000	99.7100	+1.766%	2,213,554	-38.562%
2018-09-11	96.6800	98.1400	96.1400	97.9800	+0.802%	1,870,628	-37.477%
2018-09-10	96.5400	97.3150	95.7800	97.2000	+1.430%	1,492,852	-36.975%
2018-09-07	96.3900	96.7700	95.2850	95.8300	-0.941%	1,804,448	-36.074%
2018-09-06	96.5500	96.8700	95.2300	96.7400	+0.446%	1,305,288	-36.676%
2018-09-05	98.7500	98.8650	96.1301	96.3100	-2.303%	2,295,860	-36.393%
2018-09-04	97.7100	98.6100	97.5000	98.5800	+1.222%	2,223,247	-37.858%
2018-08-31	97.0800	97.7400	96.9200	97.3900	+0.216%	1,653,779	-37.098%
2018-08-30	96.0000	97.2300	95.7000	97.1800	+1.219%	1,601,740	-36.962%
2018-08-29	95.9800	96.2800	95.7900	96.0100	+0.177%	1,817,988	-36.194%
2018-08-28	96.0700	96.5400	95.7400	95.8400	-0.156%	1,935,137	-36.081%
2018-08-27	96.6500	96.9400	95.8500	95.9900	-0.477%	1,189,191	-36.181%
2018-08-24	95.1800	96.5100	95.0400	96.4500	+1.270%	1,742,016	-36.485%
2018-08-23	94.7900	95.6900	94.5300	95.2400	+0.475%	1,906,212	-35.678%
2018-08-22	93.6500	94.9000	93.6500	94.7900	+1.077%	1,170,817	-35.373%
2018-08-21	94.3900	94.3900	93.2800	93.7800	-0.329%	2,022,001	-34.677%
2018-08-20	94.3500	94.8300	93.2200	94.0900	-0.423%	2,648,296	-34.892%
2018-08-17	93.1800	94.5700	92.6700	94.4900	+1.887%	2,355,688	-35.168%
2018-08-16	92.2500	92.9400	91.2200	92.7400	+1.200%	2,055,446	-33.944%
2018-08-15	92.4900	92.6700	90.7000	91.6400	-1.335%	2,204,793	-33.151%
2018-08-14	92.5300	93.0700	91.9000	92.8800	+0.902%	2,590,058	-34.044%
2018-08-13	92.0000	92.8200	91.6000	92.0500	-0.098%	4,982,448	-33.449%
2018-08-10	90.3600	92.4700	90.1200	92.1400	+1.700%	4,504,233	-33.514%
2018-08-09	89.2800	90.8000	88.6400	90.6000	+8.698%	10,317,118	-32.384%
2018-08-08	83.7200	84.0050	83.2200	83.3500	-0.691%	2,856,830	-26.503%
2018-08-07	83.9500	84.2900	83.5200	83.9300	+0.323%	2,632,061	-27.011%
2018-08-06	83.5100	84.2600	83.2600	83.6600	-0.191%	2,316,214	-26.775%
2018-08-03	83.9500	84.0700	82.7100	83.8200	+0.251%	1,806,727	-26.915%
2018-08-02	81.4000	83.9125	81.2795	83.6100	+2.288%	3,547,639	-26.731%
2018-08-01	82.0700	82.6900	81.7400	81.7400	-0.548%	2,213,912	-25.055%
2018-07-31	82.3500	82.7800	81.0900	82.1900	+1.033%	2,072,010	-25.465%
2018-07-30	83.0100	83.0800	80.5400	81.3500	-2.094%	2,877,624	-24.696%
2018-07-27	85.2500	85.3100	82.9100	83.0900	-2.213%	1,895,429	-26.273%
2018-07-26	84.3700	85.0300	84.3200	84.9700	-0.176%	1,596,221	-27.904%
2018-07-25	83.8300	86.0300	83.7600	85.1200	+1.454%	3,433,588	-28.031%
2018-07-24	86.6400	87.0200	82.9400	83.9000	-4.333%	6,173,603	-26.985%
2018-07-23	87.1600	87.7100	86.7400	87.7000	+0.758%	1,192,241	-30.148%
2018-07-20	86.7800	87.1100	86.4200	87.0400	+0.438%	1,454,272	-29.619%
2018-07-19	86.9200	87.1700	86.4400	86.6600	+0.012%	2,159,738	-29.310%
2018-07-18	86.9900	86.9900	86.0400	86.6500	-0.311%	1,561,409	-29.302%
2018-07-17	86.3000	87.0000	85.6400	86.9200	+0.474%	1,721,306	-29.521%
2018-07-16	86.4200	87.0100	86.0000	86.5100	+0.035%	1,250,596	-29.187%
2018-07-13	86.7500	87.0000	85.9750	86.4800	-0.116%	1,566,691	-29.163%
2018-07-12	86.3000	86.8000	85.8100	86.5800	+0.933%	1,651,196	-29.245%
2018-07-11	85.0000	86.4300	84.6100	85.7800	+0.704%	2,156,457	-28.585%
2018-07-10	84.2900	85.8850	84.2900	85.1800	+1.489%	2,543,130	-28.082%
2018-07-09	83.2900	84.1200	83.1000	83.9300	+0.684%	981,957	-27.011%
2018-07-06	82.5000	83.4700	81.9300	83.3600	+1.128%	1,190,779	-26.512%
2018-07-05	82.5000	82.6550	81.8150	82.4300	+0.207%	1,609,050	-25.682%
2018-07-03	82.4600	82.6800	81.9100	82.2600	+0.244%	1,152,909	-25.529%
2018-07-02	81.1100	82.2800	81.0600	82.0600	+0.342%	1,437,340	-25.347%
2018-06-29	82.1100	82.4000	81.6700	81.7800	+0.221%	1,524,831	-25.092%
2018-06-28	80.8000	81.9500	80.4600	81.6000	+1.153%	1,590,757	-24.926%
2018-06-27	82.8000	83.0600	80.6200	80.6700	-1.742%	2,479,995	-24.061%
2018-06-26	82.6600	83.1300	81.7400	82.1000	-0.762%	2,598,631	-25.384%
2018-06-25	84.6800	84.6800	82.3800	82.7300	-2.762%	2,532,364	-25.952%
2018-06-22	86.0500	86.0500	84.5100	85.0800	-0.375%	4,780,814	-27.997%
2018-06-21	85.5000	86.0600	84.9000	85.4000	+0.341%	1,603,249	-28.267%
2018-06-20	85.4200	85.9900	85.0101	85.1100	+0.212%	1,594,847	-28.023%
2018-06-19	84.2900	85.0100	83.7700	84.9300	-0.235%	1,299,515	-27.870%
2018-06-18	84.5100	85.3100	83.8600	85.1300	-0.281%	1,713,578	-28.039%
2018-06-15	84.4600	85.5200	83.9700	85.3700	+1.257%	2,564,595	-28.242%
2018-06-14	84.9200	85.2400	84.2500	84.3100	-0.107%	1,655,251	-27.340%
2018-06-13	84.2000	85.0300	83.7500	84.4000	+0.572%	3,172,385	-27.417%
2018-06-12	81.8200	84.6300	81.7100	83.9200	+2.705%	2,952,069	-27.002%
2018-06-11	82.3200	82.3200	81.3700	81.7100	-0.439%	1,798,803	-25.028%
2018-06-08	81.5400	82.2500	81.1600	82.0700	+0.208%	1,206,829	-25.356%
2018-06-07	82.4600	83.0600	81.4812	81.9000	-1.015%	1,822,914	-25.201%
2018-06-06	80.7500	82.8300	80.7500	82.7400	+2.338%	1,557,819	-25.961%
2018-06-05	80.7400	81.3500	80.6250	80.8500	+0.236%	1,077,129	-24.230%
2018-06-04	79.9700	80.7300	79.7500	80.6600	+1.281%	1,369,819	-24.052%
2018-06-01	80.0900	80.2900	79.3300	79.6400	+0.214%	1,607,438	-23.079%
2018-05-31	79.3700	80.1000	78.9000	79.4700	-0.088%	2,706,234	-22.914%
2018-05-30	78.5000	79.6100	77.9200	79.5400	+2.171%	1,994,457	-22.982%
2018-05-29	78.8000	78.8900	77.5200	77.8500	-1.580%	2,545,952	-21.310%
2018-05-25	79.4200	79.4200	78.8000	79.1000	-0.227%	2,141,553	-22.554%
2018-05-24	80.6200	80.9600	79.1900	79.2800	-1.845%	2,742,861	-22.730%
2018-05-23	80.5000	80.8100	79.5000	80.7700	-0.185%	1,805,151	-24.155%
2018-05-22	82.1700	82.2700	80.8350	80.9200	-1.461%	1,603,613	-24.296%
2018-05-21	81.9400	82.7500	81.7900	82.1200	+0.391%	1,587,018	-25.402%
2018-05-18	81.8000	82.4650	81.3500	81.8000	+0.122%	2,308,927	-25.110%
2018-05-17	81.2200	82.2050	80.8400	81.7000	+0.926%	1,962,468	-25.018%
2018-05-16	81.2100	82.0000	80.8600	80.9500	-0.918%	2,232,347	-24.324%
2018-05-15	80.3200	81.7900	80.2600	81.7000	+0.939%	2,553,021	-25.018%
2018-05-14	81.0000	81.6400	80.3300	80.9400	+0.434%	3,197,619	-24.314%
2018-05-11	82.1600	82.1800	80.2600	80.5900	-1.407%	5,286,939	-23.986%
2018-05-10	83.6600	84.0000	80.7800	81.7400	-3.255%	5,820,802	-25.055%
2018-05-09	84.3000	84.8600	83.4100	84.4900	+0.872%	3,381,389	-27.494%
2018-05-08	84.1600	84.2300	83.2200	83.7600	-0.357%	2,303,276	-26.862%
2018-05-07	83.1400	84.1900	83.1400	84.0600	+1.277%	1,569,017	-27.123%
2018-05-04	80.8700	83.4200	80.8700	83.0000	+1.978%	1,611,282	-26.193%
2018-05-03	81.6000	81.8600	80.6500	81.3900	-0.282%	1,611,246	-24.733%
2018-05-02	82.3500	83.1300	81.5200	81.6200	0.000%	1,512,618	-24.945%
2018-05-01	81.0200	82.2450	80.8900	81.6200	+0.492%	1,951,169	-24.945%
2018-04-30	80.5100	81.6500	80.5100	81.2200	+1.007%	1,501,618	-24.575%
2018-04-27	80.4400	80.7600	79.9950	80.4100	+0.349%	937,840	-23.815%
2018-04-26	79.7000	80.9800	79.6800	80.1300	+1.302%	1,253,766	-23.549%
2018-04-25	78.8800	79.4300	77.7800	79.1000	-0.088%	1,349,639	-22.554%
2018-04-24	81.1200	81.1200	78.4200	79.1700	-2.017%	1,867,040	-22.622%
2018-04-23	81.3700	81.6000	80.3400	80.8000	-0.493%	1,694,390	-24.183%
2018-04-20	82.2400	82.7500	80.7400	81.2000	-1.778%	1,167,053	-24.557%
2018-04-19	83.1700	83.6300	82.6200	82.6700	-0.816%	1,772,012	-25.898%
2018-04-18	83.0300	83.8400	82.9900	83.3500	+0.506%	1,101,475	-26.503%
2018-04-17	81.7800	83.1600	81.6500	82.9300	+1.680%	1,107,423	-26.130%
2018-04-16	81.2900	82.2800	80.8400	81.5600	+1.266%	1,991,801	-24.890%
2018-04-13	81.3800	81.4100	80.1600	80.5400	-0.813%	1,379,741	-23.938%
2018-04-12	80.4900	81.5900	80.3400	81.2000	+1.348%	1,147,116	-24.557%
2018-04-11	80.5700	81.2800	80.0500	80.1200	-1.500%	1,184,690	-23.540%
2018-04-10	80.8700	81.5800	80.4000	81.3400	+1.662%	1,411,804	-24.687%
2018-04-09	80.1000	80.9000	79.8500	80.0100	+0.213%	1,384,812	-23.435%
2018-04-06	81.2600	81.3800	79.4400	79.8400	-2.229%	1,162,784	-23.272%
2018-04-05	81.7400	82.2700	81.3800	81.6600	+0.443%	1,544,598	-24.982%
2018-04-04	79.8600	81.5500	79.4700	81.3000	+0.370%	1,616,095	-24.649%
2018-04-03	81.1300	81.3300	79.9200	81.0000	+0.310%	2,086,257	-24.370%
2018-04-02	82.1500	82.4800	80.0600	80.7500	-1.812%	1,544,037	-24.136%
2018-03-29	80.7200	82.7900	80.5500	82.2400	+2.238%	2,174,114	-25.511%
2018-03-28	81.9100	81.9100	79.7200	80.4400	-1.494%	2,627,478	-23.844%
2018-03-27	82.9700	83.1600	81.3700	81.6600	-0.946%	2,105,953	-24.982%
2018-03-26	81.6600	82.6200	80.9500	82.4400	+2.321%	1,670,698	-25.691%
2018-03-23	82.2200	82.8200	80.5600	80.5700	-2.280%	2,925,266	-23.967%
2018-03-22	82.9100	83.3000	82.3000	82.4500	-1.044%	2,097,613	-25.700%
2018-03-21	83.3900	84.1200	83.1100	83.3200	-0.549%	1,521,504	-26.476%
2018-03-20	82.9400	84.0850	82.7500	83.7800	+0.952%	3,674,069	-26.880%
2018-03-19	83.0900	83.2200	82.1000	82.9900	-0.587%	3,729,125	-26.184%
2018-03-16	83.6800	84.0400	83.3300	83.4800	-0.406%	3,729,662	-26.617%
2018-03-15	84.6600	84.8700	83.2500	83.8200	-0.699%	5,142,490	-26.915%
2018-03-14	85.4300	85.5300	84.2800	84.4100	-0.729%	4,493,623	-27.426%
2018-03-13	85.1000	85.4000	84.1200	85.0300	+0.024%	2,789,529	-27.955%
2018-03-12	84.7200	85.4500	84.4201	85.0100	+0.520%	2,353,264	-27.938%
2018-03-09	83.8800	84.8900	83.7400	84.5700	+1.366%	2,824,128	-27.563%
2018-03-08	83.8700	84.3200	83.2500	83.4300	+0.036%	2,870,596	-26.573%
2018-03-07	83.6500	83.7700	82.3400	83.4000	-1.032%	3,870,790	-26.547%
2018-03-06	83.9600	85.0900	83.7500	84.2700	+0.813%	3,361,168	-27.305%
2018-03-05	82.0500	83.8250	81.7800	83.5900	+1.852%	3,320,129	-26.714%
2018-03-02	80.6600	82.2400	79.8500	82.0700	+0.687%	3,005,431	-25.356%
2018-03-01	83.2700	84.3400	80.5400	81.5100	+0.283%	5,137,294	-24.844%
2018-02-28	81.2300	81.9600	79.5000	81.2800	+4.192%	6,120,102	-24.631%
2018-02-27	77.8000	78.8200	77.4501	78.0100	+0.206%	3,313,832	-21.472%
2018-02-26	78.1500	78.6600	77.0600	77.8500	-0.218%	5,108,794	-21.310%
2018-02-23	76.5400	78.0200	76.1300	78.0200	+2.631%	1,649,074	-21.482%
2018-02-22	75.7100	76.6800	75.4600	76.0200	+0.649%	2,126,460	-19.416%
2018-02-21	76.2700	76.9150	75.5100	75.5300	-0.540%	1,463,362	-18.893%
2018-02-20	76.4100	77.0700	75.5000	75.9400	-1.171%	1,707,309	-19.331%
2018-02-16	75.9500	77.1700	75.9500	76.8400	+0.523%	2,783,099	-20.276%
2018-02-15	74.7000	76.4700	74.6300	76.4400	+2.894%	4,284,417	-19.859%
2018-02-14	73.3100	74.3800	72.8700	74.2900	+1.047%	2,732,660	-17.539%
2018-02-13	74.2800	74.9500	73.1900	73.5200	-1.672%	2,217,509	-16.676%
2018-02-12	74.1000	75.4300	73.8700	74.7700	+1.369%	3,465,719	-18.069%
2018-02-09	73.2400	74.5100	71.4000	73.7600	+1.542%	3,406,957	-16.947%