Dark

BKJ
Brinker International, Inc.
stock NYSEAMERICAN

Inactive

Dec 31, 2019

17.89USD-7.354%(-1.42)58,425

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
2019-12-31	19.0200	19.3000	17.0000	17.8900	-7.354%	58,425	0.000%
2019-12-30	19.1000	19.4650	19.0200	19.3100	-0.103%	10,916	-7.354%
2019-12-27	19.2600	19.3680	19.1700	19.3300	-0.540%	10,310	-7.450%
2019-12-26	19.6400	19.6400	19.0871	19.4350	-0.435%	9,512	-7.950%
2019-12-23	19.4900	19.5400	19.4000	19.5200	-1.464%	4,019	-8.350%
2019-12-20	19.0200	19.8500	19.0200	19.8100	+5.494%	21,311	-9.692%
2019-12-19	19.5700	19.7500	18.7783	18.7783	-4.824%	27,284	-4.730%
2019-12-18	19.9500	19.9500	19.5900	19.7300	-0.954%	15,445	-9.326%
2019-12-17	19.5800	19.9200	19.5700	19.9200	+1.633%	26,769	-10.191%
2019-12-16	19.4300	19.6400	19.3400	19.6000	+2.190%	97,729	-8.724%
2019-12-13	19.0500	19.1800	18.9900	19.1800	+0.419%	28,961	-6.726%
2019-12-12	18.8600	19.2800	18.8600	19.1000	+1.112%	39,585	-6.335%
2019-12-11	18.9000	18.9900	18.8700	18.8900	-0.106%	42,819	-5.294%
2019-12-10	18.8600	18.9100	18.7600	18.9100	+0.053%	36,261	-5.394%
2019-12-09	18.7200	18.9000	18.7200	18.9000	+0.053%	38,520	-5.344%
2019-12-06	18.9000	19.0500	18.8900	18.8900	-0.527%	6,821	-5.294%
2019-12-05	18.7200	18.9900	18.7200	18.9900	+1.442%	1,072	-5.793%
2019-12-04	18.9340	18.9800	18.7200	18.7200	+0.429%	2,383	-4.434%
2019-12-03	18.6000	18.7450	18.5000	18.6400	-0.798%	14,465	-4.024%
2019-12-02	18.9675	18.9700	18.7900	18.7900	-0.318%	5,544	-4.790%
2019-11-29	18.9800	19.0300	18.8500	18.8500	-0.528%	3,046	-5.093%
2019-11-27	18.9500	19.0000	18.9100	18.9500	+0.212%	10,861	-5.594%
2019-11-26	18.9200	18.9500	18.8800	18.9100	+0.053%	6,442	-5.394%
2019-11-25	18.7500	19.0000	18.7500	18.9000	+0.908%	28,885	-5.344%
2019-11-22	18.7200	18.7600	18.7000	18.7300	+1.435%	4,861	-4.485%
2019-11-21	18.3100	18.7500	18.2400	18.4650	-1.257%	11,414	-3.114%
2019-11-20	18.8400	18.8500	18.6700	18.7000	-0.743%	16,124	-4.332%
2019-11-19	18.8000	18.9500	18.7200	18.8400	+0.480%	5,878	-5.042%
2019-11-18	18.8000	18.8000	18.5400	18.7500	-1.212%	5,611	-4.587%
2019-11-15	18.9700	18.9800	18.8000	18.9800	+0.690%	6,958	-5.743%
2019-11-14	18.8871	18.8900	18.8000	18.8500	-0.265%	3,174	-5.093%
2019-11-13	18.8200	18.9500	18.7600	18.9000	-0.276%	10,052	-5.344%
2019-11-12	18.4200	18.9800	18.4200	18.9524	+0.543%	13,764	-5.606%
2019-11-11	17.8500	18.9500	17.8500	18.8500	-0.816%	19,419	-5.093%
2019-11-08	18.2500	19.0100	18.2300	19.0050	+0.502%	17,275	-5.867%
2019-11-07	18.7900	18.9100	18.6514	18.9100	+0.639%	18,195	-5.394%
2019-11-06	18.6000	18.7900	18.5300	18.7900	+0.751%	9,456	-4.790%
2019-11-05	18.4800	18.6700	18.4800	18.6500	+1.359%	3,470	-4.075%
2019-11-04	18.4500	18.5000	18.2100	18.4000	+0.988%	42,551	-2.772%
2019-11-01	18.2900	18.4500	17.9850	18.2200	+0.441%	1,943	-1.811%
2019-10-31	18.1200	18.3200	18.1200	18.1400	-1.893%	7,152	-1.378%
2019-10-30	18.2200	18.4900	18.2200	18.4900	+3.123%	34,636	-3.245%
2019-10-29	18.4200	18.5000	17.9300	17.9300	-2.289%	23,901	-0.223%
2019-10-28	18.4500	18.4500	18.1200	18.3500	+1.775%	40,578	-2.507%
2019-10-25	18.0000	18.2400	17.9900	18.0300	-0.880%	15,646	-0.776%
2019-10-24	17.2500	18.2600	17.1500	18.1900	+6.126%	152,113	-1.649%
2019-10-23	16.7900	17.2200	16.7900	17.1400	+1.002%	10,952	+4.376%
2019-10-22	16.7900	17.2400	16.7500	16.9700	-0.469%	59,234	+5.421%
2019-10-21	17.0500	17.1900	17.0200	17.0500	+0.294%	31,440	+4.927%
2019-10-18	16.9800	17.0000	16.8950	17.0000	+0.621%	15,085	+5.235%
2019-10-17	16.9400	17.0000	16.8950	16.8950	-0.501%	2,439	+5.889%
2019-10-16	17.0600	17.0600	16.8700	16.9800	0.000%	5,207	+5.359%
2019-10-15	17.0000	17.0000	16.9500	16.9800	+1.071%	13,182	+5.359%
2019-10-14	16.8000	16.8000	16.8000	16.8000	-0.680%	1,029	+6.488%
2019-10-11	17.0000	17.0100	16.9000	16.9150	+1.531%	22,408	+5.764%
2019-10-10	16.2000	16.8100	16.2000	16.6600	+0.060%	40,436	+7.383%
2019-10-09	16.4972	16.6500	16.4972	16.6500	+1.216%	2,026	+7.447%
2019-10-08	16.3147	16.5000	16.3147	16.4500	-0.904%	3,334	+8.754%
2019-10-07	16.6800	16.7000	16.6000	16.6000	0.000%	3,349	+7.771%
2019-10-04	16.3900	16.6000	16.3900	16.6000	+0.545%	12,790	+7.771%
2019-10-03	16.5000	16.5300	16.4000	16.5100	+0.061%	3,697	+8.359%
2019-10-02	16.4900	16.6500	16.4900	16.5000	-1.079%	18,329	+8.424%
2019-10-01	17.0000	17.0000	16.6790	16.6800	-1.243%	14,940	+7.254%
2019-09-30	16.9000	16.9000	16.8800	16.8900	+1.381%	1,029	+5.921%
2019-09-27	16.6600	16.6600	16.6600	16.6600	-0.359%	161	+7.383%
2019-09-26	16.5868	16.7200	16.5868	16.7200	-0.535%	1,054	+6.998%
2019-09-25	16.7064	16.9500	16.7064	16.8100	+0.119%	1,504	+6.425%
2019-09-24	17.0600	17.0600	16.7900	16.7900	-0.885%	2,485	+6.552%
2019-09-23	16.8100	16.9400	16.8000	16.9400	-1.224%	3,920	+5.608%
2019-09-20	16.7100	17.1500	16.6000	17.1500	+2.449%	25,267	+4.315%
2019-09-19	16.9300	17.0100	16.7400	16.7400	-0.416%	28,794	+6.870%
2019-09-18	17.0200	17.0300	16.7100	16.8100	-1.263%	12,640	+6.425%
2019-09-17	16.4300	17.0250	16.1400	17.0250	-0.497%	21,621	+5.081%
2019-09-16	17.1400	17.2000	17.0000	17.1100	+0.352%	26,017	+4.559%
2019-09-13	17.1400	17.2000	16.9800	17.0500	+0.412%	2,495	+4.927%
2019-09-12	16.8800	16.9850	16.7000	16.9800	-0.029%	8,840	+5.359%
2019-09-11	16.7100	16.9850	16.6500	16.9850	+2.628%	12,097	+5.328%
2019-09-10	15.7700	16.6000	15.5000	16.5500	+2.350%	37,591	+8.097%
2019-09-09	15.9400	16.3300	15.8750	16.1700	+1.443%	53,279	+10.637%
2019-09-06	16.0576	16.1000	15.9400	15.9400	-1.117%	3,556	+12.233%
2019-09-05	15.7000	16.2000	15.7000	16.1200	+2.675%	23,368	+10.980%
2019-09-04	15.4500	15.7000	15.4500	15.7000	+1.552%	45,212	+13.949%
2019-09-03	15.5500	15.6700	15.4100	15.4600	-1.529%	27,172	+15.718%
2019-08-30	15.9300	15.9300	15.7000	15.7000	-1.320%	23,732	+13.949%
2019-08-29	15.8500	16.0200	15.2600	15.9100	+1.987%	47,815	+12.445%
2019-08-28	15.2000	15.6000	15.2000	15.6000	+2.094%	19,012	+14.679%
2019-08-27	15.5000	15.5100	15.0900	15.2800	-2.051%	43,003	+17.081%
2019-08-26	15.7400	15.7400	15.5600	15.6000	+0.775%	20,186	+14.679%
2019-08-23	15.8500	15.9000	15.4800	15.4800	-2.703%	15,372	+15.568%
2019-08-22	15.7300	15.9100	15.7000	15.9100	+1.273%	17,448	+12.445%
2019-08-21	15.6000	15.7500	15.5500	15.7100	+0.705%	107,522	+13.877%
2019-08-20	15.6200	15.6700	15.5000	15.6000	-0.240%	113,033	+14.679%
2019-08-19	15.4400	15.7000	15.4400	15.6375	+0.844%	85,608	+14.404%
2019-08-16	14.4000	15.8300	14.4000	15.5066	+12.775%	608,052	+15.370%
2019-08-15	13.3701	13.7900	13.3000	13.7500	+1.050%	24,845	+30.109%
2019-08-14	13.6300	13.6300	13.6071	13.6071	+0.868%	615	+31.475%
2019-08-13	13.5500	13.5500	13.4350	13.4900	+0.297%	4,644	+32.617%
2019-08-12	13.4202	13.5600	13.3800	13.4500	-0.940%	4,292	+33.011%
2019-08-09	13.6100	13.6100	13.5500	13.5776	+1.401%	2,264	+31.761%
2019-08-08	13.4100	13.7200	13.3900	13.3900	-1.905%	1,848	+33.607%
2019-08-07	13.4100	13.7000	13.4100	13.6500	+1.638%	1,045	+31.062%
2019-08-06	13.5200	13.5200	13.4300	13.4300	-1.395%	3,457	+33.209%
2019-08-05	13.4100	13.8599	13.4100	13.6200	-0.656%	2,431	+31.351%
2019-08-02	13.7100	13.7100	13.7100	13.7100	+2.313%	1,077	+30.489%
2019-08-01	13.8000	13.9400	13.4000	13.4000	-2.899%	10,319	+33.507%
2019-07-31	13.9500	13.9500	13.8000	13.8000	-1.075%	23,110	+29.638%
2019-07-30	13.9400	13.9500	13.8762	13.9500	+1.014%	1,989	+28.244%
2019-07-29	13.9500	13.9500	13.8100	13.8100	-0.072%	2,434	+29.544%
2019-07-26	13.8300	13.9500	13.8200	13.8200	-0.013%	19,126	+29.450%
2019-07-25	13.8218	13.8218	13.8218	13.8218	-0.527%	163	+29.433%
2019-07-24	13.8100	13.9000	13.8100	13.8950	+0.325%	2,930	+28.751%
2019-07-23	13.8500	13.8500	13.8500	13.8500	+0.072%	4,738	+29.170%
2019-07-22	13.8100	13.8791	13.8100	13.8400	+0.290%	4,805	+29.263%
2019-07-19	13.7800	13.8000	13.7800	13.8000	-0.072%	5,371	+29.638%
2019-07-18	13.7800	13.8900	13.7800	13.8100	-0.119%	4,665	+29.544%
2019-07-17	13.8264	13.8264	13.8264	13.8264	+0.337%	822	+29.390%
2019-07-16	13.7600	13.7800	13.7600	13.7800	+0.511%	732	+29.826%
2019-07-12	13.9400	13.9400	13.7100	13.7100	+0.073%	2,471	+30.489%
2019-07-11	13.7500	13.9400	13.6600	13.7000	+0.293%	3,289	+30.584%
2019-07-10	13.6600	13.8200	13.6300	13.6600	-0.365%	4,744	+30.966%
2019-07-09	13.7954	13.9000	13.7100	13.7100	-1.149%	16,997	+30.489%
2019-07-08	13.7210	13.8694	13.7200	13.8694	-0.148%	1,839	+28.989%
2019-07-05	13.7099	13.8900	13.6600	13.8900	+1.937%	4,024	+28.798%
2019-07-03	13.5700	13.6800	13.5700	13.6260	-0.540%	3,128	+31.293%
2019-07-01	13.5400	13.7200	13.5200	13.7000	-1.439%	2,233	+30.584%
2019-06-28	13.4500	13.9000	13.4200	13.9000	+4.906%	5,693	+28.705%
2019-06-27	13.5810	13.6407	13.0300	13.2500	-1.193%	12,079	+35.019%
2019-06-26	13.6000	13.6000	13.4000	13.4100	-2.045%	38,095	+33.408%
2019-06-25	13.4200	13.6900	13.3534	13.6900	+2.012%	10,397	+30.679%
2019-06-24	13.3943	13.4300	13.3500	13.4200	0.000%	20,809	+33.308%
2019-06-21	13.1600	13.4200	13.1600	13.4200	+2.053%	3,044	+33.308%
2019-06-20	13.0800	13.1500	13.0800	13.1500	+0.535%	1,393	+36.046%
2019-06-19	13.0800	13.1500	13.0800	13.0800	+0.077%	1,200	+36.774%
2019-06-18	13.0500	13.0700	13.0500	13.0700	+0.230%	1,597	+36.878%
2019-06-17	13.0400	13.0400	13.0400	13.0400	+0.154%	156	+37.193%
2019-06-14	13.0200	13.0200	13.0200	13.0200	0.000%	144	+37.404%
2019-06-13	13.0200	13.0200	13.0200	13.0200	+0.154%	105	+37.404%
2019-06-12	12.9400	13.0000	12.9300	13.0000	+0.154%	9,080	+37.615%
2019-06-11	13.0600	13.1027	12.9300	12.9800	-0.536%	35,620	+37.827%
2019-06-10	12.8100	13.1153	12.8100	13.0500	+0.694%	28,184	+37.088%
2019-06-07	13.0000	13.0000	12.9100	12.9600	-0.231%	21,071	+38.040%
2019-06-06	12.9533	12.9900	12.8700	12.9900	+0.464%	5,332	+37.721%
2019-06-05	12.9400	12.9400	12.9300	12.9300	0.000%	735	+38.360%
2019-06-03	12.9300	12.9300	12.9300	12.9300	0.000%	1,450	+38.360%
2019-05-31	12.9300	12.9300	12.9300	12.9300	+0.388%	288	+38.360%
2019-05-28	13.2000	13.2000	12.8800	12.8800	-1.979%	18,786	+38.898%
2019-05-23	13.1600	13.1600	13.1350	13.1400	-2.016%	3,206	+36.149%
2019-05-22	13.4000	13.4104	13.4000	13.4103	+2.369%	535	+33.405%
2019-05-21	13.4300	13.4300	13.1000	13.1000	-2.239%	1,906	+36.565%
2019-05-20	13.4000	13.4001	13.4000	13.4000	+0.075%	2,362	+33.507%
2019-05-17	13.3713	13.4100	13.3700	13.3900	+0.150%	2,033	+33.607%
2019-05-16	13.4500	13.4500	13.3700	13.3700	+0.036%	5,058	+33.807%
2019-05-15	13.4300	13.4500	13.3200	13.3652	+0.339%	6,012	+33.855%
2019-05-13	13.3612	13.3612	13.3200	13.3200	+0.226%	396	+34.309%
2019-05-09	13.4500	13.4500	13.2900	13.2900	-1.409%	1,311	+34.612%
2019-05-08	13.2500	13.4900	13.2500	13.4800	+2.666%	5,155	+32.715%
2019-05-07	13.1400	13.1400	13.1300	13.1300	+0.229%	419	+36.253%
2019-05-06	13.1600	13.2800	13.1000	13.1000	-1.057%	8,513	+36.565%
2019-05-03	13.0600	13.2400	13.0600	13.2400	-0.075%	1,880	+35.121%
2019-05-02	13.1200	13.2500	12.9900	13.2500	+1.533%	39,567	+35.019%
2019-05-01	13.4600	13.4601	13.0500	13.0500	-3.046%	24,880	+37.088%
2019-04-30	13.5100	13.5499	13.4600	13.4600	-0.811%	13,568	+32.912%
2019-04-29	13.5500	13.5900	13.5100	13.5700	+0.519%	1,181	+31.835%
2019-04-25	13.3600	13.5000	13.3600	13.5000	+1.048%	4,981	+32.519%
2019-04-24	13.3600	13.3600	13.3600	13.3600	-0.839%	255	+33.907%
2019-04-23	13.4600	13.4730	13.4600	13.4730	+0.097%	1,601	+32.784%
2019-04-22	13.4800	13.4800	13.4600	13.4600	-0.352%	3,324	+32.912%
2019-04-18	13.5076	13.5076	13.5076	13.5076	+0.354%	214	+32.444%
2019-04-17	13.4710	13.4999	13.4600	13.4600	-0.296%	2,981	+32.912%
2019-04-16	13.4750	13.5000	13.4500	13.5000	+0.207%	13,563	+32.519%
2019-04-15	13.4500	13.4721	13.4500	13.4721	-0.265%	4,487	+32.793%
2019-04-12	13.5000	13.5079	13.4501	13.5079	+0.059%	1,110	+32.441%
2019-04-11	13.4000	13.5000	13.4000	13.5000	+1.048%	2,632	+32.519%
2019-04-10	13.5400	13.5900	13.3600	13.3600	-1.037%	986	+33.907%
2019-04-09	13.4000	13.7068	13.4000	13.5000	+0.972%	7,625	+32.519%
2019-04-05	13.3952	13.3952	13.3700	13.3700	-0.343%	3,946	+33.807%
2019-04-04	13.5200	13.5849	13.3800	13.4160	-2.783%	2,558	+33.348%
2019-04-03	13.2500	13.8000	13.2500	13.8000	+3.759%	2,538	+29.638%
2019-04-02	13.5200	13.5200	13.3000	13.3000	-0.820%	5,843	+34.511%
2019-04-01	13.4469	13.5670	13.4100	13.4100	+0.299%	2,958	+33.408%
2019-03-29	13.4100	13.9000	13.3700	13.3700	-1.285%	6,116	+33.807%
2019-03-28	13.3900	13.8780	13.3860	13.5440	+0.408%	7,478	+32.088%
2019-03-27	13.3400	13.6500	13.3000	13.4890	+1.499%	5,028	+32.627%
2019-03-26	13.2600	13.5100	13.2500	13.2898	+0.149%	8,822	+34.615%
2019-03-25	13.4900	13.5572	13.2500	13.2700	-0.375%	6,390	+34.815%
2019-03-22	13.9000	13.9000	13.3200	13.3200	-0.819%	5,396	+34.309%
2019-03-21	13.4300	13.4300	13.4300	13.4300	-1.971%	252	+33.209%
2019-03-20	13.4500	13.7000	13.4300	13.7000	+1.629%	2,274	+30.584%
2019-03-19	13.3700	13.7700	13.3700	13.4804	-2.032%	2,917	+32.711%
2019-03-18	14.0900	14.0900	13.5890	13.7600	-4.111%	4,266	+30.015%
2019-03-15	13.2500	14.3500	13.2500	14.3500	+7.090%	7,044	+24.669%
2019-03-14	13.2800	13.5000	13.2800	13.4000	+0.980%	4,963	+33.507%
2019-03-13	13.2300	13.7261	13.2200	13.2700	+0.378%	4,619	+34.815%
2019-03-12	13.2861	13.2861	13.2200	13.2200	+0.152%	1,512	+35.325%
2019-03-11	13.2550	13.7333	13.2000	13.2000	-0.076%	8,736	+35.530%
2019-03-08	13.5569	13.6900	13.2100	13.2100	-1.197%	28,368	+35.428%
2019-03-07	13.3700	13.3700	13.3700	13.3700	-0.224%	545	+33.807%
2019-03-06	13.4000	13.4000	13.4000	13.4000	-0.741%	640	+33.507%
2019-03-05	13.7900	13.8000	13.3600	13.5000	+0.972%	2,694	+32.519%
2019-03-04	13.4399	13.7400	13.3700	13.3700	-0.224%	3,872	+33.807%
2019-02-28	13.3000	13.8340	13.3000	13.4000	0.000%	5,662	+33.507%
2019-02-27	13.5000	13.5000	13.3700	13.4000	-0.667%	6,653	+33.507%
2019-02-26	13.5300	13.7600	13.4900	13.4900	-1.641%	11,412	+32.617%
2019-02-25	13.5700	13.9000	13.5100	13.7150	+1.012%	5,272	+30.441%
2019-02-22	13.5000	14.0200	13.4100	13.5776	-0.610%	10,837	+31.761%
2019-02-21	13.4999	13.9900	13.4999	13.6609	+1.192%	5,707	+30.958%
2019-02-20	13.5000	13.5100	13.5000	13.5000	-2.808%	547	+32.519%
2019-02-19	14.0000	14.0000	13.7640	13.8900	+4.751%	6,061	+28.798%
2019-02-15	13.3100	13.4992	13.2600	13.2600	-0.674%	23,734	+34.917%
2019-02-14	13.4700	13.7100	13.3500	13.3500	-0.373%	9,318	+34.007%
2019-02-12	13.3800	13.4202	13.3700	13.4000	+0.299%	1,790	+33.507%
2019-02-11	13.3800	13.9800	13.3600	13.3600	-0.075%	1,796	+33.907%
2019-02-08	13.3700	13.3700	13.3700	13.3700	-0.831%	135	+33.807%
2019-02-07	13.4820	13.4820	13.4820	13.4820	+1.216%	264	+32.695%
2019-02-06	13.3200	13.3200	13.3200	13.3200	+0.833%	942	+34.309%
2019-02-05	13.4700	13.5373	13.2100	13.2100	-1.638%	2,108	+35.428%
2019-01-31	13.6380	13.6531	13.4300	13.4300	+0.209%	1,374	+33.209%
2019-01-30	13.3600	13.9800	13.3600	13.4020	+0.540%	4,950	+33.488%
2019-01-29	13.3200	13.4247	13.3200	13.3300	-0.299%	21,524	+34.209%
2019-01-28	13.6350	13.6950	13.3000	13.3700	-1.109%	6,299	+33.807%
2019-01-24	13.6500	13.7000	13.5200	13.5200	-2.769%	10,290	+32.322%
2019-01-23	13.9795	13.9795	13.5700	13.9050	+0.108%	1,500	+28.659%
2019-01-22	13.9000	13.9400	13.8900	13.8900	+4.515%	1,405	+28.798%
2019-01-17	14.1200	14.1200	13.2900	13.2900	-1.701%	951	+34.612%
2019-01-16	13.6865	13.8350	13.5200	13.5200	-1.097%	5,736	+32.322%
2019-01-15	13.8414	13.8414	13.6700	13.6700	+2.498%	871	+30.871%
2019-01-14	13.4500	13.6030	13.3369	13.3369	-0.919%	781	+34.139%
2019-01-11	13.4606	13.4606	13.4606	13.4606	+2.207%	1,044	+32.906%
2019-01-10	13.1700	13.1700	13.1700	13.1700	+0.114%	1,013	+35.839%
2019-01-09	13.5809	13.5809	13.0700	13.1550	+0.650%	14,656	+35.994%
2019-01-07	13.0700	13.0962	13.0700	13.0700	0.000%	2,249	+36.878%
2019-01-04	13.0700	13.2968	13.0600	13.0700	+0.077%	3,045	+36.878%
2019-01-03	13.0600	13.0600	13.0600	13.0600	0.000%	806	+36.983%
2019-01-02	13.0600	13.0600	13.0600	13.0600	+0.307%	1,411	+36.983%
2018-12-31	13.4900	13.4900	13.0200	13.0200	-2.399%	3,390	+37.404%
2018-12-27	12.7700	13.3700	12.7700	13.3400	+4.464%	3,795	+34.108%
2018-12-26	12.4900	12.7700	12.4900	12.7700	0.000%	796	+40.094%
2018-12-24	12.7700	12.7700	12.7700	12.7700	-0.700%	162	+40.094%
2018-12-18	13.5200	13.5875	12.8600	12.8600	-4.741%	5,436	+39.114%
2018-12-17	13.5000	13.5000	13.5000	13.5000	0.000%	916	+32.519%
2018-12-14	14.2900	14.2900	13.5000	13.5000	+3.846%	6,512	+32.519%
2018-12-13	12.9500	13.0000	12.6700	13.0000	+0.775%	4,431	+37.615%
2018-12-12	13.0000	13.0260	12.7900	12.9000	-1.901%	1,589	+38.682%
2018-12-11	13.2600	13.5000	13.1500	13.1500	-0.979%	2,040	+36.046%
2018-12-10	14.2100	14.5750	12.9900	13.2800	-7.068%	23,177	+34.714%
2018-12-07	14.5200	14.5200	14.2900	14.2900	0.000%	1,623	+25.192%
2018-12-06	14.2700	14.5950	14.2700	14.2900	-0.557%	4,776	+25.192%
2018-12-04	14.3700	14.3700	14.3700	14.3700	-1.373%	401	+24.495%
2018-12-03	14.4700	14.5701	14.4700	14.5701	+2.032%	1,303	+22.786%
2018-11-30	14.6940	14.8500	14.2800	14.2800	-0.488%	5,883	+25.280%
2018-11-29	14.3900	14.4100	14.3500	14.3500	-1.510%	2,893	+24.669%
2018-11-27	14.7994	14.7994	14.5700	14.5700	-0.818%	1,414	+22.787%
2018-11-26	14.7900	14.7900	14.6700	14.6901	-0.541%	4,054	+21.783%
2018-11-23	14.7700	14.7700	14.7700	14.7700	-0.001%	604	+21.124%
2018-11-21	14.7701	14.7701	14.7701	14.7701	-0.269%	302	+21.123%
2018-11-20	14.7700	14.8100	14.7700	14.8100	-1.267%	1,221	+20.797%
2018-11-19	15.0000	15.0000	15.0000	15.0000	-1.727%	276	+19.267%
2018-11-16	15.2636	15.2636	15.2636	15.2636	+1.656%	373	+17.207%
2018-11-15	14.6700	15.0150	14.6200	15.0150	+0.530%	1,539	+19.148%
2018-11-14	14.9359	14.9359	14.9359	14.9359	+1.743%	1,328	+19.779%
2018-11-13	14.6800	14.6800	14.6800	14.6800	-0.475%	320	+21.866%
2018-11-12	14.8600	14.8750	14.7500	14.7500	-0.673%	8,565	+21.288%
2018-11-09	14.9000	14.9000	14.8250	14.8500	-0.336%	13,499	+20.471%
2018-11-08	14.5725	14.9000	14.5725	14.9000	+2.759%	1,723	+20.067%
2018-11-05	14.6000	14.9500	14.5000	14.5000	-0.685%	1,903	+23.379%
2018-11-02	15.1000	15.1000	14.6000	14.6000	-2.145%	343	+22.534%
2018-11-01	14.7900	14.9900	14.7900	14.9200	+0.879%	844	+19.906%
2018-10-31	14.7900	14.7900	14.7900	14.7900	+0.544%	266	+20.960%
2018-10-30	14.8300	14.8300	14.7100	14.7100	-0.809%	377	+21.618%
2018-10-29	14.7233	14.8300	14.7233	14.8300	+2.417%	308	+20.634%
2018-10-26	14.4800	14.4800	14.4800	14.4800	-4.106%	113	+23.550%
2018-10-25	15.0700	15.1000	14.7900	15.1000	+0.199%	10,588	+18.477%
2018-10-24	15.0700	15.0700	15.0700	15.0700	+0.033%	4,650	+18.713%
2018-10-23	15.0600	15.0650	15.0600	15.0650	+0.433%	487	+18.752%
2018-10-22	15.5000	15.5000	14.6600	15.0000	-5.422%	13,696	+19.267%
2018-10-19	16.3500	16.3500	15.8600	15.8600	-4.169%	6,059	+12.799%
2018-10-18	16.5500	16.5794	16.5500	16.5500	-1.371%	679	+8.097%
2018-10-17	16.7672	16.8500	16.7500	16.7800	-0.119%	1,310	+6.615%
2018-10-16	16.5900	16.8000	16.5900	16.8000	+0.634%	1,579	+6.488%
2018-10-12	16.7500	16.8070	16.6941	16.6941	-0.334%	895	+7.164%
2018-10-11	16.8000	16.8001	16.7500	16.7500	+0.601%	1,789	+6.806%
2018-10-10	16.8000	16.9200	16.6500	16.6500	+0.909%	6,605	+7.447%
2018-10-09	17.0100	17.0100	16.5000	16.5000	-2.193%	2,290	+8.424%
2018-10-08	16.9200	16.9200	16.8700	16.8700	-0.178%	795	+6.046%
2018-10-04	16.8840	16.9100	16.8840	16.9000	0.000%	1,184	+5.858%
2018-10-02	16.9000	16.9000	16.9000	16.9000	0.000%	5,516	+5.858%
2018-10-01	17.0000	17.0000	16.9000	16.9000	-1.170%	5,716	+5.858%
2018-09-28	17.6000	17.6000	17.0000	17.1000	-1.724%	927	+4.620%
2018-09-27	17.4000	17.4000	17.4000	17.4000	+1.458%	189	+2.816%
2018-09-26	17.0000	17.1500	17.0000	17.1500	-0.212%	542	+4.315%
2018-09-25	16.9500	17.4155	16.9500	17.1865	+0.506%	1,570	+4.093%
2018-09-24	17.2000	17.3500	17.0500	17.1000	-3.662%	6,957	+4.620%
2018-09-21	17.0000	17.7500	16.9500	17.7500	+3.801%	16,448	+0.789%
2018-09-20	16.9000	17.1000	16.9000	17.1000	+1.183%	15,997	+4.620%
2018-09-19	16.9000	16.9000	16.9000	16.9000	-0.295%	7,981	+5.858%
2018-09-18	16.9500	16.9932	16.9500	16.9500	0.000%	7,307	+5.546%
2018-09-17	16.9500	17.2000	16.9500	16.9500	0.000%	4,989	+5.546%
2018-09-14	16.9500	16.9500	16.9500	16.9500	0.000%	2,702	+5.546%
2018-09-13	16.9500	16.9500	16.9500	16.9500	0.000%	7,949	+5.546%
2018-09-12	16.9500	17.0000	16.9500	16.9500	+0.296%	6,301	+5.546%
2018-09-11	16.9000	16.9000	16.9000	16.9000	-0.295%	1,425	+5.858%
2018-09-10	16.9550	17.1250	16.9000	16.9500	-0.877%	1,739	+5.546%
2018-09-07	17.1000	17.1000	17.1000	17.1000	-0.581%	128	+4.620%
2018-09-06	17.2000	17.2000	17.2000	17.2000	-0.578%	284	+4.012%
2018-09-05	17.3000	17.3000	17.3000	17.3000	+0.875%	922	+3.410%
2018-09-04	17.0500	17.2500	17.0500	17.1500	-0.580%	774	+4.315%
2018-08-30	17.1500	17.2500	17.1500	17.2500	+0.583%	1,879	+3.710%
2018-08-29	16.9000	17.1500	16.9000	17.1500	+0.882%	15,720	+4.315%
2018-08-28	17.1000	17.1500	17.0000	17.0000	-0.585%	6,274	+5.235%
2018-08-27	17.0000	17.1500	17.0000	17.1000	+0.885%	5,879	+4.620%
2018-08-24	17.0000	17.1000	16.9500	16.9500	+0.296%	15,413	+5.546%
2018-08-23	16.9500	17.0000	16.9000	16.9000	0.000%	15,348	+5.858%
2018-08-22	16.9500	16.9500	16.9000	16.9000	0.000%	2,173	+5.858%
2018-08-21	17.0500	17.0500	16.9000	16.9000	-0.880%	11,214	+5.858%
2018-08-20	17.0500	17.0550	17.0500	17.0500	0.000%	1,883	+4.927%
2018-08-17	17.0500	17.1000	17.0500	17.0500	+0.590%	989	+4.927%
2018-08-16	17.0500	17.1950	16.9500	16.9500	-1.453%	13,056	+5.546%
2018-08-15	17.1000	17.2500	17.1000	17.2000	+1.176%	10,318	+4.012%
2018-08-14	17.0000	17.2000	17.0000	17.0000	0.000%	3,690	+5.235%
2018-08-13	17.3500	17.3500	16.9500	17.0000	-2.017%	26,144	+5.235%
2018-08-10	17.3690	17.3690	17.3500	17.3500	-0.287%	428	+3.112%
2018-08-09	17.4000	17.4000	17.4000	17.4000	-0.287%	5,796	+2.816%
2018-08-08	17.4500	17.4500	17.4500	17.4500	0.000%	6,521	+2.521%
2018-08-07	17.5000	17.5000	17.4500	17.4500	0.000%	487	+2.521%
2018-08-06	17.4880	17.5000	17.4500	17.4500	-0.501%	1,528	+2.521%
2018-08-03	17.5379	17.5379	17.5379	17.5379	+0.504%	454	+2.008%
2018-08-02	17.4500	17.4500	17.4500	17.4500	0.000%	6,295	+2.521%
2018-08-01	17.5000	17.5000	17.4500	17.4500	+2.047%	2,090	+2.521%
2018-07-31	17.1000	17.1000	17.1000	17.1000	-2.703%	521	+4.620%
2018-07-30	17.4500	17.6000	17.4500	17.5750	-0.162%	8,759	+1.792%
2018-07-27	17.6036	17.6036	17.6036	17.6036	+0.592%	345	+1.627%
2018-07-26	17.0500	17.6500	17.0500	17.5000	+0.287%	2,822	+2.229%
2018-07-25	16.9500	17.5100	16.9500	17.4500	+0.576%	6,295	+2.521%
2018-07-24	17.7500	17.7500	17.3500	17.3500	-2.254%	6,816	+3.112%
2018-07-23	17.9500	17.9500	17.6500	17.7500	-0.560%	3,298	+0.789%
2018-07-20	17.8000	17.9500	17.8000	17.8500	+1.133%	7,132	+0.224%
2018-07-19	17.8000	17.9000	17.6500	17.6500	-0.563%	18,319	+1.360%
2018-07-18	17.8000	17.8000	17.7500	17.7500	-0.838%	1,268	+0.789%
2018-07-17	17.5000	17.9000	17.5000	17.9000	+1.130%	2,863	-0.056%
2018-07-16	17.4050	17.7000	17.4000	17.7000	+0.883%	4,795	+1.073%
2018-07-13	17.4500	17.5500	17.4000	17.5450	+3.022%	26,816	+1.966%
2018-07-12	17.0476	17.0476	16.9524	17.0304	+0.743%	2,890	+5.047%
2018-07-11	16.8571	16.9413	16.8571	16.9048	+0.567%	3,126	+5.828%
2018-07-10	16.8571	16.8571	16.8095	16.8095	+0.570%	972	+6.428%
2018-07-09	16.7771	16.7771	16.6667	16.7143	-0.929%	3,713	+7.034%
2018-07-06	16.8031	16.8711	16.8031	16.8711	+0.938%	791	+6.039%
2018-07-05	16.6667	16.7143	16.6667	16.7143	+0.286%	1,231	+7.034%
2018-07-03	16.7143	16.7143	16.6667	16.6667	-0.850%	2,198	+7.340%
2018-07-02	16.8095	16.8095	16.8095	16.8095	-0.282%	675	+6.428%
2018-06-29	16.5714	16.9048	16.5714	16.8571	+0.970%	11,004	+6.127%
2018-06-28	16.5714	16.7381	16.5714	16.6952	+0.747%	10,050	+7.157%
2018-06-27	16.5762	16.5762	16.5714	16.5714	0.000%	3,794	+7.957%
2018-06-26	16.5714	16.5714	16.5714	16.5714	+0.144%	4,139	+7.957%
2018-06-22	16.5238	16.5476	16.5238	16.5476	+1.608%	1,101	+8.112%
2018-06-19	16.9048	16.9048	16.2857	16.2857	-1.441%	1,646	+9.851%
2018-06-18	16.5238	16.7619	16.5238	16.5238	+0.289%	3,747	+8.268%
2018-06-15	16.6667	16.8095	16.4762	16.4762	-1.143%	17,595	+8.581%
2018-06-14	16.7143	16.7143	16.6667	16.6667	0.000%	533	+7.340%
2018-06-13	16.6667	16.7477	16.6667	16.6667	0.000%	6,525	+7.340%
2018-06-12	16.6667	16.6667	16.6667	16.6667	-0.850%	228	+7.340%
2018-06-11	16.8095	16.8095	16.8095	16.8095	0.000%	292	+6.428%
2018-06-08	16.7103	17.0000	16.7103	16.8095	+0.857%	902	+6.428%
2018-06-07	16.6667	16.6667	16.6667	16.6667	+1.449%	5,871	+7.340%
2018-06-06	16.4286	16.6667	16.4286	16.4286	-1.429%	2,637	+8.895%
2018-06-05	16.4286	16.6667	16.4286	16.6667	+1.449%	858	+7.340%
2018-06-04	16.6190	16.6238	16.4286	16.4286	-2.266%	7,321	+8.895%
2018-06-01	16.6667	16.8095	16.4286	16.8095	+0.857%	12,454	+6.428%
2018-05-31	16.6667	16.7619	16.6667	16.6667	0.000%	2,281	+7.340%
2018-05-30	16.6667	17.0476	16.4286	16.6667	0.000%	32,127	+7.340%
2018-05-25	16.5190	16.6667	16.5190	16.6667	+1.449%	912	+7.340%