Dark

APHB
Ampliphi Biosciences Corp
stock NYSEAMERICAN

Inactive

May 9, 2019

4.45USD-20.326%(-1.14)334,186

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 HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-09	4.8580	5.0260	4.3204	4.4506	-20.326%	334,186	0.000%
2019-05-08	5.4600	6.2300	5.1800	5.5860	+7.838%	727,617	-20.326%
2019-05-07	5.0260	5.3900	4.9000	5.1800	-1.596%	126,743	-14.081%
2019-05-06	4.6480	5.4600	4.4814	5.2640	+13.253%	186,676	-15.452%
2019-05-03	5.6000	5.8086	4.4660	4.6480	-12.632%	467,710	-4.247%
2019-05-02	4.3498	5.4600	4.2000	5.3200	+22.423%	449,525	-16.342%
2019-05-01	4.3960	4.7600	4.3400	4.3456	-8.706%	55,799	+2.416%
2019-04-30	4.0460	4.8454	3.9620	4.7600	+17.241%	197,884	-6.500%
2019-04-29	4.1384	4.2000	3.9620	4.0600	-1.894%	20,343	+9.621%
2019-04-26	4.3260	4.3260	4.1020	4.1384	+0.442%	5,587	+7.544%
2019-04-25	4.1272	4.2168	4.0670	4.1202	-2.291%	13,531	+8.019%
2019-04-24	4.7880	4.7880	4.0670	4.2168	-2.493%	14,735	+5.544%
2019-04-23	4.6900	4.6900	4.2070	4.3246	+0.717%	8,680	+2.914%
2019-04-22	4.4800	4.5500	3.9340	4.2938	-3.432%	48,254	+3.652%
2019-04-18	4.6900	4.7600	4.2700	4.4464	-2.247%	22,113	+0.094%
2019-04-17	4.9000	5.0400	4.2000	4.5486	-7.699%	98,205	-2.155%
2019-04-16	4.9000	5.3200	4.6984	4.9280	+3.529%	90,031	-9.688%
2019-04-15	4.7600	5.0400	4.6200	4.7600	-1.734%	67,858	-6.500%
2019-04-12	4.1146	5.1324	4.0600	4.8440	+18.048%	280,445	-8.121%
2019-04-11	4.0656	4.1944	4.0600	4.1034	+1.069%	11,082	+8.461%
2019-04-10	4.1888	4.1888	4.0600	4.0600	-0.412%	15,174	+9.621%
2019-04-09	4.2000	4.2000	3.9886	4.0768	+0.761%	19,091	+9.169%
2019-04-08	3.8500	4.2000	3.6806	4.0460	+5.822%	70,321	+10.000%
2019-04-05	4.0600	4.0600	3.6400	3.8234	-3.906%	16,435	+16.404%
2019-04-04	4.1104	4.1160	3.9788	3.9788	-0.311%	11,196	+11.858%
2019-04-03	4.2000	4.3400	3.7800	3.9912	-8.037%	27,586	+11.510%
2019-04-02	4.2000	4.4786	4.2000	4.3400	+0.584%	7,041	+2.548%
2019-04-01	4.4800	4.4800	4.2042	4.3148	+2.392%	10,579	+3.147%
2019-03-29	4.2000	4.3554	4.2000	4.2140	-0.166%	16,046	+5.615%
2019-03-28	4.2000	4.4072	4.2000	4.2210	+0.500%	5,932	+5.439%
2019-03-27	4.4254	4.4814	4.1986	4.2000	-2.280%	33,753	+5.967%
2019-03-26	3.8080	4.3400	3.8080	4.2980	+0.656%	11,235	+3.550%
2019-03-25	4.9000	4.9000	3.5014	4.2700	-7.576%	85,594	+4.230%
2019-03-22	4.5374	4.7600	4.4492	4.6200	+3.125%	85,383	-3.667%
2019-03-21	4.4926	4.6200	4.3960	4.4800	-0.187%	28,019	-0.656%
2019-03-20	4.7586	4.7586	4.3400	4.4884	+0.156%	25,190	-0.842%
2019-03-19	4.9000	4.9000	4.3428	4.4814	-1.810%	34,042	-0.687%
2019-03-18	4.7586	4.7586	4.4800	4.5640	-1.212%	21,197	-2.485%
2019-03-15	4.5318	4.7558	4.3694	4.6200	+0.634%	23,265	-3.667%
2019-03-14	4.6130	4.9000	4.3470	4.5909	-0.054%	38,233	-3.056%
2019-03-13	4.6200	4.7166	4.2000	4.5934	+2.692%	37,770	-3.109%
2019-03-12	5.3200	5.3200	4.3820	4.4730	-8.453%	87,272	-0.501%
2019-03-11	4.7600	5.1786	4.3400	4.8860	+7.600%	205,146	-8.911%
2019-03-08	4.1790	4.8986	4.0600	4.5409	+11.460%	150,078	-1.989%
2019-03-07	3.6680	4.2000	3.6680	4.0740	+2.791%	33,551	+9.244%
2019-03-06	3.9690	4.1426	3.7100	3.9634	+4.852%	34,942	+12.292%
2019-03-05	3.7380	3.9200	3.5826	3.7800	+0.037%	37,235	+17.741%
2019-03-04	3.7044	3.7786	3.5700	3.7786	+4.410%	10,987	+17.784%
2019-03-01	3.6344	3.6372	3.5000	3.6190	+3.359%	16,717	+22.979%
2019-02-28	3.6400	3.6652	3.5000	3.5014	-3.771%	8,869	+27.109%
2019-02-27	3.7464	3.7464	3.5350	3.6386	-1.813%	12,323	+22.316%
2019-02-26	3.7786	3.7814	3.5350	3.7058	+2.280%	12,383	+20.098%
2019-02-25	3.6372	3.6372	3.5000	3.6232	+1.094%	11,728	+22.836%
2019-02-22	3.5000	3.6442	3.5000	3.5840	+0.471%	8,652	+24.180%
2019-02-21	3.6750	3.6750	3.5000	3.5672	+1.920%	7,331	+24.765%
2019-02-20	3.9200	3.9200	3.5000	3.5000	-5.660%	47,146	+27.160%
2019-02-19	3.9200	3.9200	3.6400	3.7100	+4.454%	44,559	+19.962%
2019-02-15	3.6400	3.7800	3.5000	3.5518	+2.588%	30,096	+25.305%
2019-02-14	3.7800	3.9200	3.4622	3.4622	-6.960%	23,873	+28.548%
2019-02-13	3.6400	3.8640	3.4426	3.7212	+8.093%	31,316	+19.601%
2019-02-12	3.5658	3.5658	3.3600	3.4426	+2.403%	16,215	+29.280%
2019-02-11	3.6078	3.6386	3.3250	3.3618	-3.949%	8,192	+32.387%
2019-02-08	3.6400	3.6400	3.4860	3.5000	0.000%	31,047	+27.160%
2019-02-07	3.7100	3.7100	3.3908	3.5000	+3.734%	11,632	+27.160%
2019-02-06	3.6680	3.6680	3.3740	3.3740	-2.429%	23,384	+31.909%
2019-02-05	3.5182	3.6750	3.4510	3.4580	-1.200%	24,353	+28.704%
2019-02-04	3.6750	3.6750	3.5000	3.5000	0.000%	18,256	+27.160%
2019-02-01	3.5000	3.6400	3.5000	3.5000	-2.837%	10,861	+27.160%
2019-01-31	3.6400	3.6400	3.4342	3.6022	+2.920%	15,758	+23.552%
2019-01-30	3.3600	3.5560	3.3600	3.5000	+4.167%	11,766	+27.160%
2019-01-29	3.6750	3.6750	3.3600	3.3600	-4.000%	16,593	+32.458%
2019-01-28	3.5910	3.6414	3.5000	3.5000	+6.383%	19,007	+27.160%
2019-01-25	3.4468	3.6400	3.2340	3.2900	-6.000%	12,928	+35.277%
2019-01-24	3.4300	3.6050	3.2676	3.5000	+2.041%	6,131	+27.160%
2019-01-23	3.5700	3.6582	3.4300	3.4300	-3.922%	7,161	+29.755%
2019-01-22	3.7590	3.7590	3.5700	3.5700	-1.354%	13,957	+24.667%
2019-01-18	3.6400	3.7100	3.5000	3.6190	+3.400%	18,706	+22.979%
2019-01-17	3.5000	3.6400	3.3138	3.5000	+1.092%	10,708	+27.160%
2019-01-16	3.4538	3.5882	3.3040	3.4622	+5.234%	7,329	+28.548%
2019-01-15	3.7800	3.7800	3.0800	3.2900	-11.354%	32,513	+35.277%
2019-01-14	3.9900	3.9900	3.5714	3.7114	-0.712%	31,174	+19.917%
2019-01-11	3.7100	3.7800	3.6260	3.7380	+6.800%	24,412	+19.064%
2019-01-10	3.6680	3.7660	3.5000	3.5000	-5.375%	16,017	+27.160%
2019-01-09	3.9060	3.9060	3.4300	3.6988	+0.467%	8,008	+20.326%
2019-01-08	3.7800	3.9172	3.4300	3.6816	+0.409%	30,216	+20.888%
2019-01-07	4.0600	4.0600	3.3600	3.6666	-4.416%	58,980	+21.382%
2019-01-04	4.2000	4.2980	3.5000	3.8360	+19.130%	241,373	+16.022%
2019-01-03	3.3600	3.4524	3.0800	3.2200	-2.211%	8,616	+38.217%
2019-01-02	2.9750	3.3600	2.9750	3.2928	+14.009%	14,972	+35.162%
2018-12-31	3.0100	3.2900	2.8700	2.8882	+0.880%	53,553	+54.096%
2018-12-28	2.5900	2.8700	2.5900	2.8630	+10.541%	20,838	+55.452%
2018-12-27	2.7944	3.0128	2.5900	2.5900	-9.756%	12,879	+71.838%
2018-12-26	2.9540	3.2200	2.5900	2.8700	+0.049%	31,318	+55.073%
2018-12-24	2.9540	2.9540	2.4220	2.8686	-12.809%	32,227	+55.149%
2018-12-21	2.8000	3.2900	2.4500	3.2900	+23.684%	28,206	+35.277%
2018-12-20	2.5200	2.6600	2.2400	2.6600	+1.279%	32,455	+67.316%
2018-12-19	2.5102	2.6264	2.2400	2.6264	+2.682%	23,078	+69.456%
2018-12-18	2.6460	2.6460	2.1546	2.5578	-3.333%	79,558	+74.001%
2018-12-17	2.5200	2.6460	2.2358	2.6460	+3.789%	58,760	+68.201%
2018-12-14	2.9400	2.9400	2.5494	2.5494	-7.092%	20,693	+74.574%
2018-12-13	2.8000	2.9400	2.5900	2.7440	-2.000%	12,925	+62.194%
2018-12-12	2.9246	2.9400	2.5988	2.8000	+0.503%	27,682	+58.950%
2018-12-11	2.8154	3.0800	2.7860	2.7860	-5.999%	39,482	+59.749%
2018-12-10	3.0100	3.2900	2.8210	2.9638	-0.047%	29,255	+50.165%
2018-12-07	3.2200	3.3460	2.9652	2.9652	-6.075%	23,388	+50.094%
2018-12-06	3.5000	3.5000	3.1500	3.1570	-4.083%	34,997	+40.976%
2018-12-04	3.5000	3.6469	3.2900	3.2914	-9.577%	15,524	+35.219%
2018-12-03	3.9200	3.9200	3.5014	3.6400	-3.704%	21,308	+22.269%
2018-11-30	3.6400	4.0418	3.5728	3.7800	+5.882%	41,766	+17.741%
2018-11-29	3.5000	3.6400	3.2032	3.5700	+10.870%	18,808	+24.667%
2018-11-28	3.2200	3.6400	2.9400	3.2200	0.000%	34,794	+38.217%
2018-11-27	3.5700	3.6400	3.1956	3.2200	-9.804%	30,747	+38.217%
2018-11-26	3.5000	3.6400	3.4314	3.5700	+1.553%	6,449	+24.667%
2018-11-23	4.0600	4.0600	3.4874	3.5154	+0.360%	5,926	+26.603%
2018-11-21	3.5000	3.6316	3.2494	3.5028	+0.040%	7,015	+27.058%
2018-11-20	3.4300	3.5420	3.0954	3.5014	+2.082%	30,982	+27.109%
2018-11-19	4.1300	4.1300	3.4300	3.4300	-2.000%	23,827	+29.755%
2018-11-16	3.8514	3.8514	3.4594	3.5000	-1.999%	19,848	+27.160%
2018-11-15	4.0600	4.0600	3.2914	3.5714	-1.885%	84,545	+24.618%
2018-11-14	4.2000	4.2826	3.6400	3.6400	-13.333%	54,664	+22.269%
2018-11-13	4.2000	4.3624	4.1944	4.2000	+0.134%	36,586	+5.967%
2018-11-12	4.2000	4.2000	4.0600	4.1944	+0.369%	12,269	+6.108%
2018-11-09	4.2000	4.3260	4.0600	4.1790	-1.518%	20,173	+6.499%
2018-11-08	4.2770	4.3400	4.0894	4.2434	+4.158%	16,607	+4.883%
2018-11-07	4.3400	4.3400	3.9494	4.0740	-0.716%	15,301	+9.244%
2018-11-06	4.2000	4.3260	4.0880	4.1034	-0.946%	11,788	+8.461%
2018-11-05	4.3512	4.4422	3.9900	4.1426	-3.929%	19,132	+7.435%
2018-11-02	4.3680	4.4786	4.2000	4.3120	-0.485%	25,230	+3.214%
2018-11-01	4.0600	4.4800	3.9900	4.3330	+6.357%	44,987	+2.714%
2018-10-31	3.6400	4.1146	3.5000	4.0740	+9.770%	51,769	+9.244%
2018-10-30	4.0600	4.0600	3.5000	3.7114	-9.799%	62,409	+19.917%
2018-10-29	4.2000	4.3960	3.8220	4.1146	+1.345%	43,635	+8.166%
2018-10-26	4.4114	4.4366	4.0600	4.0600	-5.445%	31,360	+9.621%
2018-10-25	4.3512	4.4800	4.2112	4.2938	-2.278%	27,656	+3.652%
2018-10-24	4.4800	4.5780	4.3050	4.3939	-0.837%	40,316	+1.290%
2018-10-23	4.7600	4.7600	4.2420	4.4310	-0.315%	33,486	+0.442%
2018-10-22	4.7670	4.7670	4.3400	4.4450	-1.855%	57,215	+0.126%
2018-10-19	4.7600	4.7600	4.3400	4.5290	+0.403%	60,778	-1.731%
2018-10-18	4.7600	4.7600	4.4240	4.5108	-4.646%	52,476	-1.335%
2018-10-17	4.7320	4.7600	4.4254	4.7306	+4.775%	77,906	-5.919%
2018-10-16	4.6200	4.7600	4.4520	4.5150	-1.134%	65,619	-1.426%
2018-10-15	4.9000	4.9000	4.5570	4.5668	-6.667%	163,711	-2.544%
2018-10-12	4.6200	4.9420	4.4254	4.8930	-32.788%	793,265	-9.041%
2018-10-11	9.8000	9.8000	7.1400	7.2800	-11.864%	77,436	-38.865%
2018-10-10	10.2228	10.2228	8.2600	8.2600	-13.235%	89,059	-46.119%
2018-10-09	12.7400	12.7414	8.2628	9.5200	-25.283%	150,320	-53.250%
2018-10-08	14.4200	14.4200	12.6000	12.7414	-9.650%	36,279	-65.070%
2018-10-05	14.1400	14.6706	14.0000	14.1022	-1.245%	8,045	-68.440%
2018-10-04	15.8200	15.8200	14.2800	14.2800	-7.273%	14,367	-68.833%
2018-10-03	16.3800	16.5200	14.8134	15.4000	-4.114%	41,601	-71.100%
2018-10-02	13.8306	19.1800	13.7200	16.0608	+17.061%	93,928	-72.289%
2018-10-01	14.7000	14.7000	13.3532	13.7200	-2.970%	7,399	-67.561%
2018-09-28	14.2800	14.4200	14.1400	14.1400	-0.980%	4,170	-68.525%
2018-09-27	13.8628	14.2800	13.7130	14.2800	+5.155%	3,847	-68.833%
2018-09-26	14.0000	14.2800	13.3000	13.5800	-3.960%	7,046	-67.227%
2018-09-25	14.2800	14.2800	13.3000	14.1400	-0.980%	4,652	-68.525%
2018-09-24	13.3000	14.4200	13.0293	14.2800	+11.123%	12,812	-68.833%
2018-09-21	13.5800	13.5800	12.4614	12.8506	+2.788%	10,811	-65.367%
2018-09-20	12.7400	13.0200	12.3200	12.5020	+1.477%	7,813	-64.401%
2018-09-19	12.5300	13.0200	12.1814	12.3200	+1.149%	9,871	-63.875%
2018-09-18	13.7564	13.7564	10.6708	12.1800	-11.675%	75,278	-63.460%
2018-09-17	14.7000	14.7000	13.7200	13.7900	+3.684%	20,293	-67.726%
2018-09-14	14.1400	14.5600	13.3000	13.3000	-8.654%	4,419	-66.537%
2018-09-13	14.2800	14.7000	14.0000	14.5600	+2.970%	12,611	-69.433%
2018-09-12	13.3812	14.1400	13.0200	14.1400	+4.663%	16,600	-68.525%
2018-09-11	13.4400	13.8586	13.4400	13.5100	-2.515%	2,822	-67.057%
2018-09-10	13.4400	14.0000	13.3000	13.8586	+3.082%	3,625	-67.886%
2018-09-07	14.0000	14.0000	13.4400	13.4442	-0.477%	8,840	-66.896%
2018-09-06	13.3000	14.1400	13.3000	13.5086	+0.510%	8,280	-67.054%
2018-09-05	14.0000	14.1400	13.3000	13.4400	-5.882%	5,904	-66.885%
2018-09-04	13.8320	14.2800	13.7214	14.2800	+3.385%	5,428	-68.833%
2018-08-31	13.5758	14.1400	13.5758	13.8124	+1.169%	6,670	-67.778%
2018-08-30	13.4456	14.0000	13.4456	13.6528	-2.000%	17,213	-67.402%
2018-08-29	14.2800	14.5600	13.8600	13.9314	+0.515%	9,410	-68.053%
2018-08-28	13.8600	14.1400	13.6234	13.8600	+2.062%	6,045	-67.889%
2018-08-27	13.3000	14.2800	13.3000	13.5800	+1.042%	17,312	-67.227%
2018-08-24	14.0000	14.7000	12.8632	13.4400	-4.000%	23,970	-66.885%
2018-08-23	14.8400	14.9800	14.0000	14.0000	-7.407%	13,204	-68.210%
2018-08-22	14.7000	15.1200	14.0000	15.1200	-5.263%	27,019	-70.565%
2018-08-21	16.1000	16.5200	15.9600	15.9600	-1.724%	3,537	-72.114%
2018-08-20	16.5200	16.6600	16.1000	16.2400	0.000%	2,720	-72.595%
2018-08-17	16.2400	16.5200	15.9600	16.2400	0.000%	3,127	-72.595%
2018-08-16	16.3800	16.3800	15.9600	16.2400	+0.870%	4,006	-72.595%
2018-08-15	15.5400	16.2400	15.4140	16.1000	+4.545%	3,722	-72.357%
2018-08-14	14.9800	16.2274	14.9800	15.4000	+1.852%	6,750	-71.100%
2018-08-13	15.4000	15.4000	15.1200	15.1200	-1.818%	2,198	-70.565%
2018-08-10	15.1200	15.4000	14.9800	15.4000	+2.804%	5,129	-71.100%
2018-08-09	14.7000	15.1200	14.4340	14.9800	+3.883%	6,942	-70.290%
2018-08-08	14.7000	14.8400	14.4200	14.4200	-3.738%	1,630	-69.136%
2018-08-07	15.2600	15.2600	14.5614	14.9800	+0.943%	2,295	-70.290%
2018-08-06	14.8414	15.1200	14.0000	14.8400	-0.935%	2,679	-70.009%
2018-08-03	14.9800	15.5400	14.8400	14.9800	-1.835%	5,549	-70.290%
2018-08-02	14.8400	15.4000	14.8400	15.2600	+2.830%	4,033	-70.835%
2018-08-01	14.5600	14.8400	14.2800	14.8400	+1.923%	3,934	-70.009%
2018-07-31	14.1400	14.8400	12.7400	14.5600	+4.000%	27,425	-69.433%
2018-07-30	14.5600	14.9800	14.0000	14.0000	-3.007%	5,151	-68.210%
2018-07-27	14.2800	15.4588	14.0000	14.4340	+1.078%	13,820	-69.166%
2018-07-26	14.4200	15.1200	14.2800	14.2800	-2.857%	5,866	-68.833%
2018-07-25	14.8400	15.1200	14.2800	14.7000	-0.943%	6,158	-69.724%
2018-07-24	15.1200	15.2600	14.8400	14.8400	-1.852%	7,382	-70.009%
2018-07-23	15.5400	15.8200	15.1200	15.1200	-3.571%	5,715	-70.565%
2018-07-20	15.5400	15.6800	15.1200	15.6800	+2.752%	2,771	-71.616%
2018-07-19	15.2600	15.5260	15.2600	15.2600	0.000%	2,563	-70.835%
2018-07-18	15.1200	15.4000	15.1200	15.2600	+0.147%	4,581	-70.835%
2018-07-17	15.1200	15.4000	14.9800	15.2376	-0.147%	3,893	-70.792%
2018-07-16	15.2600	15.4000	15.2600	15.2600	-0.092%	2,644	-70.835%
2018-07-13	15.2600	15.5400	15.1214	15.2740	-0.791%	2,073	-70.862%
2018-07-12	15.6800	15.6800	14.9800	15.3958	-0.027%	5,940	-71.092%
2018-07-11	15.4000	15.6800	15.1200	15.4000	0.000%	4,226	-71.100%
2018-07-10	15.6800	16.1000	15.4000	15.4000	0.000%	6,884	-71.100%
2018-07-09	15.8200	16.1000	15.4000	15.4000	0.000%	5,151	-71.100%
2018-07-06	15.5400	16.1000	15.4000	15.4000	-1.786%	4,265	-71.100%
2018-07-05	15.9600	16.1000	14.9800	15.6800	-2.609%	7,799	-71.616%
2018-07-03	16.3800	16.3800	15.4000	16.1000	-0.862%	5,771	-72.357%
2018-07-02	15.8200	16.2400	15.4000	16.2400	+2.655%	4,353	-72.595%
2018-06-29	16.1000	16.1210	15.6800	15.8200	-1.739%	3,843	-71.867%
2018-06-28	15.9600	16.2400	15.6814	16.1000	+1.680%	6,938	-72.357%
2018-06-27	16.2400	17.0800	15.8200	15.8340	-3.333%	8,047	-71.892%
2018-06-26	16.8000	16.8000	16.1000	16.3800	-0.426%	4,467	-72.829%
2018-06-25	17.0800	17.2200	16.3800	16.4500	-3.689%	8,103	-72.945%
2018-06-22	17.2200	17.5000	17.0800	17.0800	-0.813%	5,517	-73.943%
2018-06-21	17.0800	17.5560	16.8000	17.2200	+1.653%	3,842	-74.154%
2018-06-20	16.5200	17.3600	16.5200	16.9400	+0.833%	6,515	-73.727%
2018-06-19	17.2200	17.3600	16.5900	16.8000	-3.226%	6,167	-73.508%
2018-06-18	17.6400	17.9200	16.8000	17.3600	-1.587%	5,184	-74.363%
2018-06-15	16.5200	17.6400	16.5200	17.6400	+4.573%	8,700	-74.770%
2018-06-14	17.7800	17.7800	16.8000	16.8686	-4.373%	6,009	-73.616%
2018-06-13	18.0600	18.0600	17.3600	17.6400	0.000%	7,322	-74.770%
2018-06-12	17.2200	18.0600	17.2200	17.6400	+1.613%	8,692	-74.770%
2018-06-11	17.7800	18.0600	17.0800	17.3600	0.000%	13,696	-74.363%
2018-06-08	17.7800	18.2000	17.0800	17.3600	+3.766%	31,910	-74.363%
2018-06-07	16.2400	17.2200	16.2400	16.7300	+3.913%	31,269	-73.397%
2018-06-06	15.8200	16.2400	15.8200	16.1000	+1.770%	5,015	-72.357%
2018-06-05	16.5200	16.5200	15.8200	15.8200	-1.739%	4,847	-71.867%
2018-06-04	16.5200	16.8000	15.9600	16.1000	-2.542%	5,554	-72.357%
2018-06-01	16.8000	16.8000	16.1140	16.5200	0.000%	4,015	-73.059%
2018-05-31	16.5200	16.5200	15.9600	16.5200	+2.609%	8,630	-73.059%
2018-05-30	16.3800	16.8000	16.0860	16.1000	0.000%	7,824	-72.357%
2018-05-29	16.9400	16.9400	16.1000	16.1000	-4.959%	7,442	-72.357%
2018-05-25	17.5000	17.5000	15.9600	16.9400	-0.820%	10,413	-73.727%
2018-05-24	16.9400	17.3600	16.1000	17.0800	+1.751%	4,716	-73.943%
2018-05-23	17.5000	17.5000	16.3800	16.7860	-0.083%	5,082	-73.486%
2018-05-22	17.3600	17.3600	16.8000	16.8000	-4.000%	7,602	-73.508%
2018-05-21	17.5000	17.5000	16.8000	17.5000	+6.838%	17,806	-74.568%
2018-05-18	15.9600	17.0800	15.8214	16.3800	+2.632%	27,778	-72.829%
2018-05-17	15.4000	15.9600	15.4000	15.9600	+4.587%	12,214	-72.114%
2018-05-16	16.3800	16.3800	14.9940	15.2600	-7.924%	20,527	-70.835%
2018-05-15	15.9600	16.8000	15.6800	16.5732	+5.696%	19,486	-73.146%
2018-05-14	15.6800	15.6800	15.2600	15.6800	+1.818%	16,828	-71.616%
2018-05-11	15.5400	15.5400	14.9800	15.4000	+2.804%	5,831	-71.100%
2018-05-10	15.4000	15.4000	14.9800	14.9800	-1.835%	4,011	-70.290%
2018-05-09	15.1200	15.5400	14.7000	15.2600	0.000%	12,680	-70.835%
2018-05-08	15.1200	15.5400	15.1200	15.2600	+0.879%	3,477	-70.835%
2018-05-07	15.6800	15.6800	15.1200	15.1270	-2.658%	4,572	-70.578%
2018-05-04	14.8400	15.5400	14.8400	15.5400	+4.717%	6,733	-71.360%
2018-05-03	15.2600	15.3860	14.8400	14.8400	-2.752%	4,918	-70.009%
2018-05-02	15.4000	15.4000	15.1200	15.2600	-0.909%	5,401	-70.835%
2018-05-01	15.4000	15.4000	14.8400	15.4000	+2.804%	4,560	-71.100%
2018-04-30	15.1200	15.6800	14.8400	14.9800	-2.727%	16,723	-70.290%
2018-04-27	15.1200	15.5400	15.1200	15.4000	+0.917%	8,556	-71.100%
2018-04-26	15.2600	15.4000	14.9800	15.2600	-0.909%	4,473	-70.835%
2018-04-25	15.6800	15.6800	14.9800	15.4000	-1.531%	8,414	-71.100%
2018-04-24	15.1200	15.6394	14.9814	15.6394	+4.402%	9,897	-71.542%
2018-04-23	15.8200	16.0818	14.9800	14.9800	-6.957%	39,764	-70.290%
2018-04-20	16.2400	16.2414	15.9600	16.1000	-1.709%	8,093	-72.357%
2018-04-19	16.9400	17.4860	15.9600	16.3800	-1.681%	11,794	-72.829%
2018-04-18	16.5200	16.8000	16.3814	16.6600	0.000%	9,498	-73.286%
2018-04-17	16.5200	16.8000	16.1000	16.6600	+3.478%	14,849	-73.286%
2018-04-16	16.8000	16.8000	16.1000	16.1000	-4.167%	13,719	-72.357%
2018-04-13	16.2400	16.8000	16.2400	16.8000	+3.448%	24,430	-73.508%
2018-04-12	16.1000	16.8000	15.6800	16.2400	0.000%	14,288	-72.595%
2018-04-11	16.8000	16.9414	16.2400	16.2400	-2.521%	8,792	-72.595%
2018-04-10	16.9400	16.9400	16.1000	16.6600	+1.701%	11,113	-73.286%
2018-04-09	17.5000	17.5000	16.3800	16.3814	-5.637%	22,114	-72.831%
2018-04-06	16.9400	17.3600	16.9372	17.3600	+2.479%	27,641	-74.363%
2018-04-05	17.2200	17.2200	16.5340	16.9400	+1.681%	23,020	-73.727%
2018-04-04	16.2400	17.2200	15.9600	16.6600	+3.478%	44,972	-73.286%
2018-04-03	16.3800	16.9400	16.1000	16.1000	+0.886%	48,391	-72.357%
2018-04-02	15.6800	15.9600	15.4000	15.9586	+4.578%	29,760	-72.112%
2018-03-29	15.8200	16.1000	15.2600	15.2600	-1.802%	22,585	-70.835%
2018-03-28	15.6800	16.6600	15.4000	15.5400	+0.909%	31,033	-71.360%
2018-03-27	16.3800	16.3800	15.4000	15.4000	-3.509%	44,395	-71.100%
2018-03-26	17.0800	17.0800	15.2600	15.9600	+3.636%	25,046	-72.114%
2018-03-23	15.8200	16.3800	15.2600	15.4000	-5.172%	60,739	-71.100%
2018-03-22	17.2200	17.5000	15.9740	16.2400	-5.691%	34,604	-72.595%
2018-03-21	17.3600	17.6400	17.0800	17.2200	+1.653%	28,417	-74.154%
2018-03-20	17.9200	18.9000	16.5200	16.9400	-21.429%	100,580	-73.727%
2018-03-19	21.9800	21.9800	20.4400	21.5600	-1.911%	15,440	-79.357%
2018-03-16	21.4200	21.9800	19.6000	21.9800	+1.948%	28,349	-79.752%
2018-03-15	22.9600	22.9600	21.2800	21.5600	-3.145%	14,577	-79.357%
2018-03-14	21.4200	23.1000	21.0000	22.2600	+1.274%	19,817	-80.006%
2018-03-13	22.1200	22.1200	21.2800	21.9800	+4.667%	15,398	-79.752%
2018-03-12	21.8400	22.4000	21.0000	21.0000	-6.250%	18,426	-78.807%
2018-03-09	23.6600	23.6600	21.7140	22.4000	+2.564%	48,005	-80.131%
2018-03-08	22.4000	22.4000	21.0000	21.8400	+1.299%	13,588	-79.622%
2018-03-07	20.3000	22.8200	19.6000	21.5600	+4.762%	53,253	-79.357%
2018-03-06	19.1800	21.2800	18.9000	20.5800	+8.088%	43,760	-78.374%
2018-03-05	19.6000	20.0200	18.6200	19.0400	-2.857%	17,427	-76.625%
2018-03-02	18.9000	19.8800	18.0600	19.6000	+2.941%	20,599	-77.293%
2018-03-01	19.7400	19.7400	18.0600	19.0400	-3.546%	24,723	-76.625%
2018-02-28	19.6000	20.7200	18.6200	19.7400	+3.676%	29,865	-77.454%
2018-02-27	19.0400	19.4600	18.0600	19.0400	+2.256%	15,967	-76.625%
2018-02-26	19.6000	19.6000	18.0600	18.6200	+1.527%	20,522	-76.098%
2018-02-23	18.4800	18.6200	17.3600	18.3400	+2.344%	7,152	-75.733%
2018-02-22	18.9000	18.9000	17.6400	17.9200	-1.538%	15,393	-75.164%
2018-02-21	19.8800	20.5800	18.0600	18.2000	-2.256%	65,256	-75.546%
2018-02-20	17.5000	18.9000	16.6600	18.6200	+9.016%	30,377	-76.098%
2018-02-16	17.3600	17.5000	16.8000	17.0800	0.000%	15,645	-73.943%
2018-02-15	16.8000	17.2200	16.5200	17.0800	+1.667%	6,719	-73.943%
2018-02-14	17.2200	17.3600	16.1000	16.8000	0.000%	16,916	-73.508%
2018-02-13	17.0800	17.0800	16.2400	16.8000	+1.695%	8,840	-73.508%
2018-02-12	16.5200	16.6600	16.1000	16.5200	+1.724%	9,671	-73.059%
2018-02-09	16.2400	16.5144	15.5400	16.2400	-0.855%	20,445	-72.595%
2018-02-08	16.9400	17.2200	16.2400	16.3800	0.000%	17,414	-72.829%
2018-02-07	16.8000	16.8000	16.1364	16.3800	+1.739%	11,929	-72.829%
2018-02-06	15.4000	16.1000	15.4000	16.1000	+4.545%	17,331	-72.357%
2018-02-05	16.1000	16.8000	15.4000	15.4000	-4.348%	23,907	-71.100%
2018-02-02	15.9600	16.9596	15.1200	16.1000	0.000%	39,241	-72.357%
2018-02-01	15.6800	17.2144	15.2824	16.1000	+1.770%	38,805	-72.357%
2018-01-31	16.8000	16.9400	15.5400	15.8200	-6.612%	29,229	-71.867%
2018-01-30	19.1800	19.1800	16.3800	16.9400	-9.023%	77,243	-73.727%
2018-01-29	16.6600	19.4600	15.8200	18.6200	+15.652%	171,825	-76.098%
2018-01-26	15.4000	16.6600	15.1200	16.1000	+5.505%	149,466	-72.357%
2018-01-25	14.7000	15.4140	14.5600	15.2600	+3.810%	21,053	-70.835%
2018-01-24	15.1200	15.2600	14.5600	14.7000	-2.778%	19,628	-69.724%
2018-01-23	15.1200	15.2600	14.2800	15.1200	+0.935%	25,762	-70.565%
2018-01-22	14.4200	15.2600	14.2800	14.9800	0.000%	53,051	-70.290%
2018-01-19	15.8200	15.8200	14.8400	14.9800	-2.727%	24,589	-70.290%
2018-01-18	16.1000	16.1000	15.4000	15.4000	-1.786%	23,946	-71.100%
2018-01-17	15.8200	16.7720	15.1200	15.6800	+2.752%	60,960	-71.616%
2018-01-16	16.3800	16.3800	14.8400	15.2600	-2.679%	45,855	-70.835%
2018-01-12	15.8200	15.9600	15.5400	15.6800	+1.818%	33,424	-71.616%
2018-01-11	16.1000	17.2200	15.2600	15.4000	-1.786%	110,179	-71.100%
2018-01-10	14.7000	16.1000	14.1400	15.6800	-25.333%	310,282	-71.616%
2018-01-09	26.6000	26.8758	20.3000	21.0000	-19.786%	150,239	-78.807%
2018-01-08	19.6000	28.7000	18.9014	26.1800	+36.496%	354,009	-83.000%
2018-01-05	18.9000	19.3200	18.2000	19.1800	-3.521%	55,005	-76.796%
2018-01-04	19.6000	23.1000	17.2200	19.8800	+26.786%	344,184	-77.613%
2018-01-03	14.5600	16.5200	14.2800	15.6800	+10.891%	71,989	-71.616%
2018-01-02	14.5600	14.7000	14.0000	14.1400	0.000%	10,869	-68.525%
2017-12-29	14.7000	14.9800	14.0000	14.1400	-2.885%	8,216	-68.525%
2017-12-28	15.1200	15.2600	14.4200	14.5600	-4.587%	6,423	-69.433%
2017-12-27	14.9800	15.2600	14.0000	15.2600	+5.111%	11,059	-70.835%
2017-12-26	14.2800	14.8400	13.8600	14.5180	+2.673%	16,524	-69.344%
2017-12-22	13.7200	14.2800	13.4680	14.1400	+1.979%	3,761	-68.525%
2017-12-21	14.0000	14.2800	13.7214	13.8656	+1.061%	3,532	-67.902%
2017-12-20	14.1400	14.4200	13.7200	13.7200	0.000%	6,167	-67.561%
2017-12-19	13.8600	14.1414	13.5800	13.7200	+2.941%	7,185	-67.561%
2017-12-18	13.4400	13.8600	13.3014	13.3280	-1.286%	6,855	-66.607%
2017-12-15	14.0000	14.4200	13.3000	13.5016	-6.369%	21,189	-67.036%
2017-12-14	14.1400	14.4200	14.0000	14.4200	+1.980%	19,307	-69.136%
2017-12-13	14.0000	14.5600	14.0000	14.1400	-0.980%	5,595	-68.525%
2017-12-12	14.8400	14.8400	14.0000	14.2800	-3.774%	3,876	-68.833%
2017-12-11	14.8400	14.9800	14.1400	14.8400	+0.952%	6,363	-70.009%
2017-12-08	14.1400	14.8400	14.0700	14.7000	+2.961%	4,429	-69.724%
2017-12-07	14.7000	14.8344	14.0000	14.2772	-0.020%	8,219	-68.827%
2017-12-06	15.4000	15.4000	14.0140	14.2800	-3.774%	9,046	-68.833%
2017-12-05	15.2600	15.5400	14.8400	14.8400	-0.094%	10,187	-70.009%
2017-12-04	14.7000	15.9110	14.5600	14.8540	+3.010%	24,679	-70.038%
2017-12-01	14.5600	14.9800	14.4200	14.4200	-0.962%	6,056	-69.136%
2017-11-30	14.9800	15.1200	14.5600	14.5600	-1.422%	6,829	-69.433%
2017-11-29	15.1200	15.2600	14.0000	14.7700	-2.315%	15,284	-69.867%
2017-11-28	15.4000	15.4000	14.7000	15.1200	+1.887%	14,541	-70.565%
2017-11-27	14.7000	15.5400	13.5800	14.8400	-1.852%	56,053	-70.009%
2017-11-24	13.8600	15.2600	13.8600	15.1200	+9.645%	31,952	-70.565%
2017-11-22	13.0886	13.8600	13.0200	13.7900	+5.800%	16,043	-67.726%
2017-11-21	12.8058	13.1320	12.6000	13.0340	+1.196%	8,877	-65.854%
2017-11-20	13.1600	13.1600	12.3200	12.8800	+1.099%	11,048	-65.446%
2017-11-17	13.2958	13.2958	12.3200	12.7400	-1.055%	13,573	-65.066%
2017-11-16	12.8800	13.4582	12.6280	12.8758	-6.134%	17,105	-65.434%