Dark

HEB
Hemispherx Biopharma, Inc.
stock NYSEAMERICAN

Inactive

Aug 30, 2019

1.80USD-0.552%(-0.01)15,890

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
2019-08-30	1.9700	1.9700	1.7800	1.8000	-0.552%	15,890	0.000%
2019-08-29	1.9380	1.9380	1.7800	1.8100	-2.688%	31,195	-0.552%
2019-08-28	1.8930	1.9002	1.8100	1.8600	-0.535%	11,973	-3.226%
2019-08-27	1.8700	1.9900	1.8300	1.8700	0.000%	39,204	-3.743%
2019-08-26	1.9200	2.0000	1.8700	1.8700	-3.109%	23,273	-3.743%
2019-08-23	1.9000	2.0600	1.8965	1.9300	+0.401%	58,204	-6.736%
2019-08-22	1.9200	1.9599	1.8301	1.9223	+0.141%	33,834	-6.362%
2019-08-21	1.9200	1.9800	1.7900	1.9196	-0.026%	36,156	-6.230%
2019-08-20	1.9400	1.9946	1.9000	1.9201	-0.513%	36,474	-6.255%
2019-08-19	1.8800	2.0700	1.7906	1.9300	+2.116%	73,299	-6.736%
2019-08-16	2.0000	2.0000	1.7050	1.8900	-0.526%	91,982	-4.762%
2019-08-15	2.0000	2.0700	1.8200	1.9000	+2.703%	60,719	-5.263%
2019-08-14	2.0000	2.0000	1.8000	1.8500	-2.116%	63,619	-2.703%
2019-08-13	1.8400	1.9590	1.8100	1.8900	+4.420%	48,064	-4.762%
2019-08-12	2.0200	2.0200	1.6900	1.8100	-9.045%	73,168	-0.552%
2019-08-09	2.1900	2.1900	1.9100	1.9900	-10.360%	178,089	-9.548%
2019-08-08	2.3700	2.4400	2.1000	2.2200	+7.246%	1,250,845	-18.919%
2019-08-07	2.0600	2.1100	2.0500	2.0700	+0.976%	47,276	-13.043%
2019-08-06	2.1500	2.1500	2.0000	2.0500	-1.914%	38,476	-12.195%
2019-08-05	2.2000	2.2365	2.0200	2.0900	-6.270%	59,526	-13.876%
2019-08-02	2.4200	2.5000	2.1300	2.2298	-1.336%	105,207	-19.275%
2019-08-01	2.4000	2.5900	2.2500	2.2600	-3.830%	81,755	-20.354%
2019-07-31	2.5700	2.6500	2.2700	2.3500	-10.305%	72,274	-23.404%
2019-07-30	2.7800	2.9500	2.6200	2.6200	-6.093%	122,557	-31.298%
2019-07-29	2.7400	2.8600	2.6400	2.7900	+1.455%	81,945	-35.484%
2019-07-26	2.7200	2.8900	2.7200	2.7500	-0.362%	47,492	-34.545%
2019-07-25	2.9900	2.9900	2.5700	2.7600	-2.128%	78,740	-34.783%
2019-07-24	2.9400	3.1247	2.8100	2.8200	-6.000%	103,269	-36.170%
2019-07-23	3.2100	3.2100	2.9000	3.0000	-4.153%	98,751	-40.000%
2019-07-22	4.0000	4.0405	2.7200	3.1300	-20.757%	313,537	-42.492%
2019-07-19	4.0500	4.0604	3.9100	3.9499	-2.472%	35,417	-54.429%
2019-07-18	4.2400	4.2400	3.9100	4.0500	-0.491%	71,187	-55.556%
2019-07-17	4.0200	4.4000	3.8600	4.0700	+0.246%	342,769	-55.774%
2019-07-16	4.1000	4.1500	3.9000	4.0600	-1.695%	58,043	-55.665%
2019-07-15	4.1100	4.2490	3.9600	4.1300	+0.243%	59,811	-56.416%
2019-07-12	4.0800	4.2814	4.0717	4.1200	-1.905%	53,804	-56.311%
2019-07-11	4.0100	4.4000	3.9900	4.2000	+3.704%	226,201	-57.143%
2019-07-10	3.9100	4.0900	3.8493	4.0500	+5.397%	104,782	-55.556%
2019-07-09	3.9500	3.9500	3.8000	3.8426	-2.719%	50,708	-53.157%
2019-07-08	4.1000	4.1000	3.9000	3.9500	-3.659%	57,031	-54.430%
2019-07-05	3.9900	4.1987	3.8500	4.1000	+2.244%	117,948	-56.098%
2019-07-03	4.1400	4.1400	3.7450	4.0100	-0.496%	177,973	-55.112%
2019-07-02	4.3800	4.3800	4.0200	4.0300	-8.813%	191,841	-55.335%
2019-07-01	4.4400	4.5000	4.3600	4.4195	+0.672%	84,099	-59.271%
2019-06-28	4.4800	4.5500	4.3500	4.3900	0.000%	104,959	-58.998%
2019-06-27	4.4300	4.6400	4.2100	4.3900	+0.458%	176,728	-58.998%
2019-06-26	4.4200	4.6717	4.2005	4.3700	+1.157%	197,781	-58.810%
2019-06-25	4.2100	4.6800	4.0103	4.3200	+8.543%	245,691	-58.333%
2019-06-24	4.2100	4.2799	3.9300	3.9800	-4.327%	132,832	-54.774%
2019-06-21	4.0700	4.4400	3.7300	4.1600	+3.226%	252,490	-56.731%
2019-06-20	3.9700	4.2240	3.6200	4.0300	+0.249%	230,529	-55.335%
2019-06-19	4.3000	4.3200	3.9300	4.0200	-5.855%	182,230	-55.224%
2019-06-18	4.6600	4.7500	4.1500	4.2700	-11.042%	351,625	-57.845%
2019-06-17	5.1200	5.2710	4.5500	4.8000	-5.512%	403,151	-62.500%
2019-06-14	5.5100	5.6300	5.0112	5.0800	-5.047%	336,530	-64.567%
2019-06-13	5.3300	5.5800	4.9000	5.3500	-20.858%	562,597	-66.355%
2019-06-12	5.5800	7.5000	4.8301	6.7600	+21.802%	1,173,315	-73.373%
2019-06-11	4.0800	5.7000	4.0100	5.5500	+24.395%	752,924	-67.568%
2019-06-10	4.4000	4.7520	4.1580	4.4616	+1.400%	116,434	-59.656%
2019-06-07	4.6112	4.6112	4.0920	4.4000	+0.100%	125,010	-59.091%
2019-06-06	4.8400	4.8400	4.3120	4.3956	-5.577%	113,907	-59.050%
2019-06-05	5.0248	5.0248	4.4440	4.6552	-6.289%	105,184	-61.334%
2019-06-04	4.8400	5.2360	4.6288	4.9676	+4.634%	116,467	-63.765%
2019-06-03	4.7080	4.8400	4.5760	4.7476	+3.750%	65,620	-62.086%
2019-05-31	5.2228	5.5924	4.4396	4.5760	-11.111%	201,059	-60.664%
2019-05-30	5.4120	5.4120	5.1040	5.1480	-9.302%	58,672	-65.035%
2019-05-29	5.4164	5.6760	4.8884	5.6760	+2.219%	106,664	-68.288%
2019-05-28	5.7200	5.8916	5.5440	5.5528	-2.699%	78,064	-67.584%
2019-05-24	6.2480	6.2480	5.2800	5.7068	-1.068%	100,740	-68.459%
2019-05-23	6.0060	6.4020	5.3284	5.7684	+1.628%	187,031	-68.796%
2019-05-22	6.1380	6.1380	5.3240	5.6760	+2.544%	80,048	-68.288%
2019-05-21	5.9400	5.9400	5.2800	5.5352	-6.815%	99,006	-67.481%
2019-05-20	6.4724	6.4724	5.9400	5.9400	-3.640%	73,165	-69.697%
2019-05-17	6.5032	6.5296	6.1160	6.1644	-5.338%	120,009	-70.800%
2019-05-16	6.8200	6.8992	6.3800	6.5120	-3.394%	94,076	-72.359%
2019-05-15	6.6000	6.9784	6.3888	6.7408	+3.028%	76,245	-73.297%
2019-05-14	6.8288	6.8288	6.3800	6.5427	+0.539%	55,898	-72.488%
2019-05-13	6.9300	6.9300	6.2480	6.5076	-1.466%	89,768	-72.340%
2019-05-10	6.8200	6.9520	6.6000	6.6044	-5.597%	65,811	-72.745%
2019-05-09	7.0400	7.0400	6.6000	6.9960	-0.313%	113,985	-74.271%
2019-05-08	7.3920	7.3920	6.8288	7.0180	-5.565%	147,681	-74.352%
2019-05-07	8.0080	8.0080	7.1808	7.4316	-3.486%	140,631	-75.779%
2019-05-06	8.3600	8.5316	7.7000	7.7000	+3.245%	268,642	-76.623%
2019-05-03	7.4800	7.6579	7.0400	7.4580	-3.032%	141,731	-75.865%
2019-05-02	8.8000	8.8000	7.2688	7.6912	-16.762%	363,923	-76.597%
2019-05-01	10.7800	11.2640	9.1960	9.2400	+2.439%	587,908	-80.519%
2019-04-30	11.9284	14.8104	8.8044	9.0200	+20.588%	1,280,552	-80.044%
2019-04-29	7.0400	7.9200	6.7188	7.4800	+13.865%	171,912	-75.936%
2019-04-26	6.4680	7.2600	6.1820	6.5692	+6.188%	144,947	-72.599%
2019-04-25	6.3800	6.4680	6.1600	6.1864	+0.429%	34,324	-70.904%
2019-04-24	6.3800	6.5120	5.9840	6.1600	-3.448%	29,619	-70.779%
2019-04-23	6.1600	6.3800	5.7640	6.3800	+2.764%	33,981	-71.787%
2019-04-22	6.5032	6.5032	6.1600	6.2084	-2.555%	29,538	-71.007%
2019-04-18	6.2700	6.6836	6.1600	6.3712	-1.497%	27,941	-71.748%
2019-04-17	6.6440	6.6880	6.4196	6.4680	-3.289%	28,223	-72.171%
2019-04-16	7.0180	7.0224	6.6000	6.6880	0.000%	32,968	-73.086%
2019-04-15	7.2468	7.2468	6.4900	6.6880	-5.000%	61,354	-73.086%
2019-04-12	7.2864	7.2864	6.6000	7.0400	-0.249%	75,816	-74.432%
2019-04-11	7.6560	7.6560	7.0400	7.0576	-7.550%	61,168	-74.496%
2019-04-10	9.9000	10.1640	7.3216	7.6340	-13.250%	282,328	-76.421%
2019-04-09	7.4800	9.2400	7.1280	8.8000	+17.994%	276,140	-79.545%
2019-04-08	7.1500	7.5680	7.0400	7.4580	+13.000%	64,793	-75.865%
2019-04-05	7.0400	7.3700	6.5956	6.6000	-1.575%	59,428	-72.727%
2019-04-04	6.6000	6.8200	6.5780	6.7056	+5.249%	6,287	-73.157%
2019-04-03	7.0400	7.2116	6.3712	6.3712	-9.443%	12,649	-71.748%
2019-04-02	7.0840	7.2908	6.6220	7.0356	-1.902%	12,882	-74.416%
2019-04-01	7.4800	7.4800	7.0444	7.1720	+1.875%	6,902	-74.902%
2019-03-29	7.6164	7.6164	7.0400	7.0400	-2.971%	6,047	-74.432%
2019-03-28	7.1588	7.4316	7.1588	7.2556	+1.166%	5,533	-75.192%
2019-03-27	7.0400	7.4360	6.8112	7.1720	+3.426%	12,767	-74.902%
2019-03-26	7.1192	7.3128	6.9300	6.9344	-4.019%	7,423	-74.042%
2019-03-25	7.4800	7.6560	7.0400	7.2248	-3.298%	19,454	-75.086%
2019-03-22	7.9024	7.9024	7.2820	7.4712	-0.118%	10,777	-75.907%
2019-03-21	7.9200	7.9200	7.4800	7.4800	-2.857%	7,890	-75.936%
2019-03-20	7.5636	7.9200	7.4800	7.7000	+1.774%	12,330	-76.623%
2019-03-19	7.4800	7.8760	7.4800	7.5658	+0.146%	12,733	-76.209%
2019-03-18	7.9200	7.9200	7.2600	7.5548	+1.000%	12,108	-76.174%
2019-03-15	7.7880	8.0080	7.4800	7.4800	0.000%	19,408	-75.936%
2019-03-14	7.8100	7.8980	7.1368	7.4800	-2.355%	29,214	-75.936%
2019-03-13	7.9200	8.2720	7.1852	7.6604	+10.892%	70,956	-76.503%
2019-03-12	7.4712	7.4712	6.6044	6.9080	-1.875%	20,210	-73.943%
2019-03-11	6.9300	7.4712	6.9300	7.0400	+6.667%	7,489	-74.432%
2019-03-08	7.5240	7.7000	6.5780	6.6000	-15.254%	28,797	-72.727%
2019-03-07	8.2720	8.2720	7.6560	7.7880	-1.721%	6,904	-76.888%
2019-03-06	8.0300	8.2544	7.9200	7.9244	+0.056%	4,327	-77.285%
2019-03-05	7.9200	8.2060	7.9200	7.9200	-0.552%	6,844	-77.273%
2019-03-04	7.9200	8.3160	7.6340	7.9640	+2.087%	16,794	-77.398%
2019-03-01	8.3600	8.3600	7.4932	7.8012	-1.500%	10,760	-76.927%
2019-02-28	7.9200	8.7912	7.9156	7.9200	+6.257%	28,383	-77.273%
2019-02-27	8.5800	8.5800	7.4316	7.4536	-15.721%	58,557	-75.851%
2019-02-26	9.2400	9.2400	8.8000	8.8440	-3.133%	5,579	-79.647%
2019-02-25	8.8000	9.4600	8.5360	9.1300	+3.750%	6,396	-80.285%
2019-02-22	9.2400	9.4600	8.5184	8.8000	-5.303%	13,231	-79.545%
2019-02-21	9.6800	10.0056	9.2488	9.2928	-4.000%	6,523	-80.630%
2019-02-20	10.1200	10.1200	9.6800	9.6800	-3.930%	4,534	-81.405%
2019-02-19	10.1200	10.1992	9.8384	10.0760	-0.435%	4,037	-82.136%
2019-02-15	10.9780	11.0000	10.1200	10.1200	-4.167%	6,211	-82.213%
2019-02-14	11.5280	11.5280	10.2740	10.5600	-2.280%	4,971	-82.955%
2019-02-13	10.7272	10.9780	10.2520	10.8064	-1.563%	3,529	-83.343%
2019-02-12	10.3224	10.9868	10.1200	10.9780	+3.958%	5,145	-83.604%
2019-02-11	10.5248	11.0044	10.1640	10.5600	+2.258%	4,975	-82.955%
2019-02-08	10.5644	10.6744	10.1200	10.3268	-3.216%	2,755	-82.570%
2019-02-07	11.4400	11.6600	10.5600	10.6700	-8.022%	9,534	-83.130%
2019-02-06	11.0000	11.6600	10.4500	11.6006	+11.011%	20,462	-84.484%
2019-02-05	10.1200	10.5600	10.1200	10.4500	+3.261%	3,687	-82.775%
2019-02-04	10.3400	10.5600	9.9000	10.1200	+0.833%	7,232	-82.213%
2019-02-01	10.2564	10.3840	10.0364	10.0364	0.000%	2,905	-82.065%
2019-01-31	9.6800	10.3840	9.6800	10.0364	+3.213%	2,129	-82.065%
2019-01-30	10.2960	10.3400	9.6800	9.7240	-5.957%	1,637	-81.489%
2019-01-29	10.5600	10.5600	9.7372	10.3400	+6.431%	6,245	-82.592%
2019-01-28	9.7944	9.7944	9.4600	9.7152	-0.827%	2,513	-81.472%
2019-01-25	9.4600	9.9396	9.4600	9.7962	+0.742%	2,565	-81.626%
2019-01-24	10.1200	10.3840	9.2400	9.7240	-0.495%	7,794	-81.489%
2019-01-23	9.8560	10.3400	9.7328	9.7724	+0.498%	1,618	-81.581%
2019-01-22	9.7680	10.5600	9.7240	9.7240	-0.271%	7,916	-81.489%
2019-01-18	9.4600	10.1640	9.4600	9.7504	+1.419%	3,328	-81.539%
2019-01-17	9.8384	10.1640	9.4600	9.6140	-1.577%	2,073	-81.277%
2019-01-16	9.4600	10.2520	9.4600	9.7680	+0.909%	4,189	-81.572%
2019-01-15	9.6844	10.5072	9.3720	9.6800	-0.091%	5,481	-81.405%
2019-01-14	9.9440	10.5600	9.2400	9.6888	-0.811%	5,069	-81.422%
2019-01-11	10.1200	10.1200	9.5480	9.7680	0.000%	4,074	-81.572%
2019-01-10	9.7196	10.0760	9.2972	9.7680	+1.370%	3,362	-81.572%
2019-01-09	10.5600	10.5600	8.9496	9.6360	-9.429%	20,490	-81.320%
2019-01-08	8.8000	11.8800	8.5184	10.6392	+22.060%	58,718	-83.081%
2019-01-07	8.2588	8.8000	8.1488	8.7164	+4.208%	2,389	-79.349%
2019-01-04	7.9640	8.5756	7.9200	8.3644	+5.028%	4,018	-78.480%
2019-01-03	8.5800	8.5800	7.9200	7.9640	-1.630%	6,273	-77.398%
2019-01-02	7.9640	8.5800	7.9640	8.0960	+1.657%	2,764	-77.767%
2018-12-31	8.4128	8.5756	7.9640	7.9640	-5.285%	7,599	-77.398%
2018-12-28	8.7340	8.7340	8.3600	8.4084	-1.240%	6,921	-78.593%
2018-12-27	8.5096	8.8000	8.3204	8.5140	+0.052%	4,987	-78.858%
2018-12-26	8.4040	10.0804	8.4040	8.5096	+1.257%	30,692	-78.847%
2018-12-24	8.9320	9.2312	8.4040	8.4040	-16.884%	2,077	-78.582%
2018-12-21	8.8000	10.1112	8.3600	10.1112	0.000%	6,386	-82.198%
2018-12-20	9.6756	10.1112	8.4040	10.1112	-0.043%	8,792	-82.198%
2018-12-19	8.5360	10.1156	8.4920	10.1156	+19.119%	5,768	-82.206%
2018-12-18	8.8000	8.8000	8.3600	8.4920	-3.500%	2,135	-78.804%
2018-12-17	8.8000	9.1960	7.9640	8.8000	+5.652%	7,189	-79.545%
2018-12-14	8.3952	8.8224	8.1884	8.3292	-3.320%	2,337	-78.389%
2018-12-13	8.8000	9.0024	8.5624	8.6152	+3.053%	3,095	-79.107%
2018-12-12	7.9640	8.7956	7.9200	8.3600	+5.497%	7,159	-78.469%
2018-12-11	8.3644	8.4436	7.9244	7.9244	-8.764%	8,032	-77.285%
2018-12-10	8.5448	8.6856	7.9200	8.6856	+6.703%	6,963	-79.276%
2018-12-07	8.3600	9.2356	8.1400	8.1400	+2.778%	3,237	-77.887%
2018-12-06	8.3028	8.5272	7.9200	7.9200	-5.363%	5,185	-77.273%
2018-12-04	8.3600	8.9760	7.9332	8.3688	+0.105%	5,202	-78.492%
2018-12-03	8.9056	9.1960	8.1488	8.3600	+5.556%	3,786	-78.469%
2018-11-30	8.3600	8.6240	7.9200	7.9200	-2.703%	3,213	-77.273%
2018-11-29	7.9244	8.3600	7.9200	8.1400	-0.054%	3,468	-77.887%
2018-11-28	8.3600	8.7120	8.1400	8.1444	-2.579%	3,918	-77.899%
2018-11-27	8.8440	8.8440	7.9200	8.3600	-5.000%	7,899	-78.469%
2018-11-26	10.1200	10.1200	8.7912	8.8000	-2.724%	9,758	-79.545%
2018-11-23	10.1244	10.1244	9.0420	9.0464	+0.244%	2,503	-80.103%
2018-11-21	8.8000	9.3324	8.8000	9.0244	+2.550%	3,270	-80.054%
2018-11-20	9.2400	9.4556	8.8000	8.8000	-2.439%	2,131	-79.545%
2018-11-19	9.2444	9.3852	8.8440	9.0200	-6.861%	5,688	-80.044%
2018-11-16	9.4864	10.1200	9.0860	9.6844	+9.394%	14,946	-81.413%
2018-11-15	9.2708	9.7108	8.3600	8.8528	-6.852%	17,482	-79.667%
2018-11-14	9.9000	9.9000	9.2840	9.5040	-1.863%	2,193	-81.061%
2018-11-13	9.2708	10.1200	9.2664	9.6844	+4.461%	3,302	-81.413%
2018-11-12	9.6800	9.9044	9.2400	9.2708	-6.397%	6,677	-80.584%
2018-11-09	10.0760	10.1244	9.7680	9.9044	-5.221%	5,471	-81.826%
2018-11-08	9.9000	11.0000	9.6800	10.4500	+7.955%	10,429	-82.775%
2018-11-07	10.5512	10.5512	9.6800	9.6800	-2.222%	4,031	-81.405%
2018-11-06	10.2344	10.2344	9.5700	9.9000	+2.273%	6,462	-81.818%
2018-11-05	9.6800	9.9044	9.4908	9.6800	+1.899%	6,066	-81.405%
2018-11-02	9.9440	10.1200	9.4996	9.4996	-4.427%	8,024	-81.052%
2018-11-01	9.6800	10.1464	9.2400	9.9396	-2.250%	9,832	-81.891%
2018-10-31	9.6800	10.5600	9.4160	10.1684	+9.366%	24,921	-82.298%
2018-10-30	8.8000	9.7240	8.8000	9.2976	+5.655%	11,074	-80.640%
2018-10-29	8.8880	9.1916	8.8000	8.8000	-3.364%	3,776	-79.545%
2018-10-26	9.0200	9.2400	8.5800	9.1063	+3.481%	10,106	-80.233%
2018-10-25	9.2400	9.2400	8.6680	8.8000	+0.050%	7,811	-79.545%
2018-10-24	9.0200	9.2400	8.6680	8.7956	-3.894%	7,102	-79.535%
2018-10-23	9.2400	9.7240	9.1520	9.1520	-0.952%	5,670	-80.332%
2018-10-22	9.2400	9.7768	9.2180	9.2400	-0.943%	7,763	-80.519%
2018-10-19	9.5964	9.6316	9.2664	9.3280	-2.797%	2,349	-80.703%
2018-10-18	9.8868	9.8912	9.2620	9.5964	+1.916%	4,382	-81.243%
2018-10-17	9.3852	9.6800	9.3852	9.4160	-2.639%	3,464	-80.884%
2018-10-16	9.3852	9.9000	9.3852	9.6712	+3.047%	4,525	-81.388%
2018-10-15	10.2080	10.3745	9.3852	9.3852	-3.484%	5,201	-80.821%
2018-10-12	9.3720	9.8076	9.3720	9.7240	+6.250%	5,328	-81.489%
2018-10-11	9.9440	10.0496	9.0420	9.1520	-7.761%	5,912	-80.332%
2018-10-10	10.7800	10.7800	9.9220	9.9220	0.000%	5,749	-81.858%
2018-10-09	10.1112	10.3664	9.9047	9.9220	-1.871%	2,747	-81.858%
2018-10-08	10.6656	10.6656	9.9000	10.1112	-0.519%	4,567	-82.198%
2018-10-05	10.3400	10.3400	9.9088	10.1640	-1.702%	2,256	-82.290%
2018-10-04	11.0000	11.0000	10.1200	10.3400	-2.083%	5,637	-82.592%
2018-10-03	10.1200	11.0000	10.0144	10.5600	+4.348%	3,369	-82.955%
2018-10-02	10.5600	10.9956	9.9089	10.1200	-4.167%	5,227	-82.213%
2018-10-01	10.5600	11.6336	10.5556	10.5600	+4.348%	17,309	-82.955%
2018-09-28	10.5160	10.5160	9.9044	10.1200	-1.277%	1,506	-82.213%
2018-09-27	10.5600	10.5600	10.1244	10.2509	+1.338%	1,693	-82.441%
2018-09-26	10.1200	10.1200	9.8164	10.1156	+1.055%	2,272	-82.206%
2018-09-25	9.2400	10.3400	9.2400	10.0100	-1.087%	4,254	-82.018%
2018-09-24	10.5600	10.7756	9.7240	10.1200	-4.167%	5,852	-82.213%
2018-09-21	10.5600	10.6876	10.1200	10.5600	+2.433%	4,569	-82.955%
2018-09-20	11.4400	11.4400	10.0716	10.3092	+3.764%	12,173	-82.540%
2018-09-19	10.1200	10.2300	9.9000	9.9352	-1.826%	2,958	-81.883%
2018-09-18	9.4600	10.1200	9.2840	10.1200	+2.222%	6,463	-82.213%
2018-09-17	10.1200	10.3356	9.6800	9.9000	-2.131%	6,606	-81.818%
2018-09-14	11.5720	11.5720	9.4072	10.1156	-9.130%	12,768	-82.206%
2018-09-13	11.4400	11.6952	11.0000	11.1320	-2.692%	6,643	-83.830%
2018-09-12	11.0000	12.2672	11.0000	11.4400	+3.175%	4,165	-84.266%
2018-09-11	11.0484	11.4400	11.0044	11.0880	-1.754%	2,156	-83.766%
2018-09-10	11.0660	11.7260	11.0000	11.2860	-1.346%	5,944	-84.051%
2018-09-07	11.5280	11.8404	11.1716	11.4400	-3.382%	2,764	-84.266%
2018-09-06	11.7040	11.9856	11.4400	11.8404	+0.787%	1,889	-84.798%
2018-09-05	11.7920	11.8857	11.7040	11.7480	-2.697%	2,325	-84.678%
2018-09-04	12.1000	12.1000	11.4840	12.0736	-0.218%	2,941	-85.091%
2018-08-31	12.5400	12.5400	11.7942	12.1000	-4.181%	3,856	-85.124%
2018-08-30	12.2364	12.7160	11.7920	12.6280	+3.200%	5,695	-85.746%
2018-08-29	12.1616	12.2364	11.4488	12.2364	+2.055%	3,182	-85.290%
2018-08-28	12.6280	12.6280	11.8800	11.9900	-0.909%	4,507	-84.987%
2018-08-27	11.8800	12.5400	11.8800	12.1000	+1.852%	3,095	-85.124%
2018-08-24	12.3200	12.4960	11.5720	11.8800	+0.972%	2,969	-84.848%
2018-08-23	11.4400	13.1560	10.7843	11.7656	+4.699%	10,528	-84.701%
2018-08-22	11.4400	11.9680	11.0132	11.2376	-3.623%	4,786	-83.982%
2018-08-21	11.4400	11.8448	11.3388	11.6600	+2.913%	2,525	-84.563%
2018-08-20	12.1132	12.5136	6.6924	11.3300	-6.466%	7,758	-84.113%
2018-08-17	12.4520	12.4564	11.4444	12.1132	-2.721%	7,713	-85.140%
2018-08-16	12.7600	12.9360	12.4520	12.4520	-3.149%	7,899	-85.544%
2018-08-15	12.9800	13.0227	12.7600	12.8568	-1.083%	6,293	-86.000%
2018-08-14	12.9800	13.0900	12.7556	12.9976	0.000%	2,669	-86.151%
2018-08-13	12.9800	13.0856	12.9800	12.9976	-0.135%	1,762	-86.151%
2018-08-10	13.0372	13.0812	12.9844	13.0152	-0.370%	1,070	-86.170%
2018-08-09	12.9888	13.0636	12.9800	13.0636	+0.644%	1,227	-86.221%
2018-08-08	13.2000	13.2000	12.8920	12.9800	+0.477%	2,771	-86.133%
2018-08-07	12.8084	13.1560	12.8084	12.9184	+0.859%	2,320	-86.066%
2018-08-06	13.0240	13.2660	12.8040	12.8084	-2.967%	1,920	-85.947%
2018-08-03	13.2880	13.3320	13.1124	13.2000	+0.671%	1,071	-86.364%
2018-08-02	13.0240	13.3980	13.0240	13.1120	+0.676%	1,695	-86.272%
2018-08-01	13.2000	13.4156	13.0240	13.0240	+2.069%	4,893	-86.179%
2018-07-31	13.6400	13.6400	12.7600	12.7600	-2.027%	4,373	-85.893%
2018-07-30	13.3320	13.7808	12.8040	13.0240	-2.954%	9,490	-86.179%
2018-07-27	12.7600	13.6356	12.7600	13.4204	+5.139%	5,802	-86.588%
2018-07-26	12.9624	13.6400	12.7600	12.7644	-2.257%	5,797	-85.898%
2018-07-25	13.5740	13.5740	12.8128	13.0592	+0.610%	6,596	-86.217%
2018-07-24	13.5740	13.6400	12.8524	12.9800	-1.601%	7,422	-86.133%
2018-07-23	13.6400	14.1673	12.7600	13.1912	-2.026%	29,055	-86.355%
2018-07-20	13.6400	13.7412	13.4640	13.4640	+0.328%	1,481	-86.631%
2018-07-19	13.6400	13.6972	13.4200	13.4200	-0.066%	3,049	-86.587%
2018-07-18	13.4200	13.7456	13.3320	13.4288	-1.070%	1,705	-86.596%
2018-07-17	13.3364	13.7500	13.1912	13.5740	+1.779%	5,434	-86.739%
2018-07-16	13.6620	13.6840	13.3368	13.3368	-0.912%	2,002	-86.504%
2018-07-13	13.6972	13.8380	13.2528	13.4596	-0.163%	4,841	-86.627%
2018-07-12	13.8512	14.0800	13.4244	13.4816	-1.112%	2,460	-86.648%
2018-07-11	13.4200	13.8600	13.4200	13.6332	+1.722%	3,498	-86.797%
2018-07-10	13.6400	14.0272	13.3320	13.4024	-0.458%	6,404	-86.570%
2018-07-09	13.6400	14.0580	13.2000	13.4640	+0.990%	35,082	-86.631%
2018-07-06	13.8292	13.8292	13.2880	13.3320	-0.427%	4,585	-86.499%
2018-07-05	13.3100	13.8556	13.2264	13.3892	-0.031%	4,811	-86.556%
2018-07-03	13.4200	13.6356	13.2264	13.3934	-3.367%	5,971	-86.561%
2018-07-02	14.0580	14.0580	13.4244	13.8600	-1.563%	5,255	-87.013%
2018-06-29	13.4200	14.0800	13.4200	14.0800	+4.507%	5,462	-87.216%
2018-06-28	13.6400	13.9832	13.4200	13.4728	-1.733%	2,717	-86.640%
2018-06-27	13.9744	14.0800	13.4376	13.7104	+1.300%	4,155	-86.871%
2018-06-26	13.6400	14.0668	13.4200	13.5344	-1.757%	5,557	-86.701%
2018-06-25	14.0800	14.0976	13.6444	13.7764	-2.370%	10,013	-86.934%
2018-06-22	14.5200	14.5200	13.7544	14.1108	+0.342%	7,019	-87.244%
2018-06-21	14.5200	14.6080	13.6400	14.0627	-1.020%	9,004	-87.200%
2018-06-20	14.3616	14.7620	14.0800	14.2076	+1.893%	13,373	-87.331%
2018-06-19	14.3000	14.5200	13.8600	13.9436	+3.225%	18,358	-87.091%
2018-06-18	13.5960	14.3396	13.5080	13.5080	+1.993%	17,079	-86.675%
2018-06-15	13.4992	14.2956	13.2440	13.2440	0.000%	20,289	-86.409%
2018-06-14	13.4244	13.6356	13.2000	13.2440	-1.311%	9,118	-86.409%
2018-06-13	13.3584	13.8600	12.9844	13.4200	-0.974%	16,464	-86.587%
2018-06-12	13.9480	14.0666	13.3628	13.5520	-3.136%	7,472	-86.718%
2018-06-11	14.3044	14.3044	13.8644	13.9907	+0.911%	8,469	-87.134%
2018-06-08	14.0756	14.5156	13.7280	13.8644	-0.095%	6,937	-87.017%
2018-06-07	13.6400	14.2912	13.4200	13.8776	+1.742%	6,347	-87.029%
2018-06-06	14.9160	14.9160	13.3584	13.6400	-7.213%	18,028	-86.804%
2018-06-05	14.0800	15.4000	13.8701	14.7004	+6.300%	85,479	-87.755%
2018-06-04	14.0800	14.0800	13.8160	13.8292	-1.781%	2,910	-86.984%
2018-06-01	13.7676	14.0800	13.6444	14.0800	+0.978%	4,651	-87.216%
2018-05-31	14.0800	14.0800	13.6400	13.9436	+5.458%	5,707	-87.091%
2018-05-30	13.6620	14.0668	13.2000	13.2220	+0.941%	7,207	-86.386%
2018-05-29	13.6400	13.8600	12.9976	13.0988	-4.979%	16,411	-86.258%
2018-05-25	13.4200	13.8600	13.4200	13.7852	-0.571%	5,520	-86.943%
2018-05-24	13.5080	14.0756	13.4640	13.8644	+2.739%	3,876	-87.017%
2018-05-23	14.3440	14.3440	13.4200	13.4948	-2.635%	24,539	-86.662%
2018-05-22	13.8160	14.6482	13.4772	13.8600	+2.941%	10,676	-87.013%
2018-05-21	14.1240	14.1240	13.4640	13.4640	-4.375%	5,837	-86.631%
2018-05-18	13.1560	14.2120	13.1560	14.0800	+5.301%	14,859	-87.216%
2018-05-17	13.1120	13.6268	13.1120	13.3712	+1.977%	16,136	-86.538%
2018-05-16	13.0240	13.2880	12.9800	13.1120	-0.468%	17,210	-86.272%
2018-05-15	13.4200	13.4904	12.9844	13.1736	-0.200%	14,686	-86.336%
2018-05-14	13.6180	13.6180	12.8920	13.2000	0.000%	15,218	-86.364%
2018-05-11	13.6400	13.9348	13.2000	13.2000	-0.365%	39,814	-86.364%
2018-05-10	13.6400	13.6400	13.2000	13.2484	-1.698%	8,298	-86.413%
2018-05-09	14.3220	14.3220	12.9888	13.4772	-1.184%	47,978	-86.644%
2018-05-08	14.0800	14.9512	13.4244	13.6387	-3.043%	80,112	-86.802%
2018-05-07	14.0800	14.5200	13.8600	14.0668	0.000%	12,105	-87.204%
2018-05-04	13.4640	14.4320	13.4640	14.0668	+4.477%	8,641	-87.204%
2018-05-03	14.0800	14.5200	13.4244	13.4640	-4.345%	9,777	-86.631%
2018-05-02	14.0800	14.9600	13.8688	14.0756	-0.590%	26,674	-87.212%
2018-05-01	13.9612	14.4496	13.6400	14.1592	+2.126%	7,442	-87.287%
2018-04-30	14.9600	14.9820	13.6796	13.8644	+1.481%	10,735	-87.017%
2018-04-27	13.9040	14.5200	13.6488	13.6620	-2.847%	4,696	-86.825%
2018-04-26	13.2220	14.9512	13.2000	14.0624	+3.130%	16,485	-87.200%
2018-04-25	15.2680	15.3956	12.3200	13.6356	-9.386%	40,801	-86.799%
2018-04-24	14.7400	16.0600	14.5200	15.0480	+2.672%	18,192	-88.038%
2018-04-23	16.1920	16.1920	14.1460	14.6564	-6.169%	11,339	-87.719%
2018-04-20	16.7200	16.9400	15.4000	15.6200	-6.579%	16,407	-88.476%
2018-04-19	16.7200	17.0632	16.7200	16.7200	+2.647%	3,125	-89.234%
2018-04-18	17.1600	17.1600	16.2800	16.2888	-5.053%	12,316	-88.949%
2018-04-17	17.6000	18.0400	16.7860	17.1556	-0.051%	16,015	-89.508%
2018-04-16	17.1600	17.6000	16.9400	17.1644	+0.026%	7,913	-89.513%
2018-04-13	16.5880	17.6000	16.5880	17.1600	+2.068%	10,756	-89.510%
2018-04-12	16.7200	18.0400	16.5396	16.8124	+0.553%	6,672	-89.294%
2018-04-11	16.8080	18.4800	16.7200	16.7200	-2.589%	8,232	-89.234%
2018-04-10	17.6000	18.2600	16.5000	17.1644	-1.241%	5,677	-89.513%
2018-04-09	18.0400	19.3600	16.4120	17.3800	-3.659%	8,310	-89.643%
2018-04-06	18.9640	19.2984	18.0400	18.0400	-4.607%	5,650	-90.022%
2018-04-05	18.2952	19.2280	18.0400	18.9112	+3.566%	4,704	-90.482%
2018-04-04	19.4920	19.6240	17.6048	18.2600	-7.200%	3,558	-90.142%
2018-04-03	18.9200	20.0904	18.5240	19.6768	-4.851%	7,615	-90.852%
2018-04-02	17.6000	22.0000	16.2888	20.6800	+18.987%	58,329	-91.296%
2018-03-29	17.6000	18.2600	17.0720	17.3800	-2.469%	3,795	-89.643%
2018-03-28	18.9200	18.9200	16.9444	17.8200	-4.706%	11,337	-89.899%
2018-03-27	19.1400	19.4172	18.2160	18.7000	-2.321%	11,948	-90.374%
2018-03-26	19.8000	20.6140	19.1400	19.1444	-2.988%	7,387	-90.598%
2018-03-23	20.2840	20.4600	19.5844	19.7340	-3.048%	7,335	-90.879%
2018-03-22	20.8120	21.3356	20.2400	20.3544	-3.363%	8,079	-91.157%
2018-03-21	21.0540	22.6600	20.6140	21.0628	+1.851%	7,766	-91.454%
2018-03-20	20.7988	21.4720	20.6800	20.6800	0.000%	6,035	-91.296%
2018-03-19	21.1200	22.6600	20.6800	20.6800	-4.897%	8,222	-91.296%
2018-03-16	21.1948	22.0748	20.7416	21.7448	+2.595%	6,732	-91.722%
2018-03-15	20.6800	22.0000	20.6140	21.1948	+2.489%	6,283	-91.507%
2018-03-14	21.5160	22.8360	20.6800	20.6800	-5.887%	10,856	-91.296%