Dark

MOC
Command Security Corp.
stock NYSEAMERICAN

Inactive

Feb 21, 2019

2.85USD+0.887%(+0.03)52,800

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
2019-02-21	2.8200	2.8499	2.8200	2.8450	+0.887%	52,800	0.000%
2019-02-20	2.8300	2.8400	2.8200	2.8200	+0.356%	58,675	+0.887%
2019-02-19	2.7700	2.8100	2.7700	2.8100	+1.079%	2,393	+1.246%
2019-02-15	2.8000	2.8200	2.7800	2.7800	0.000%	20,678	+2.338%
2019-02-14	2.8200	2.8200	2.7800	2.7800	-1.068%	1,749	+2.338%
2019-02-13	2.8100	2.8100	2.8100	2.8100	+0.354%	435	+1.246%
2019-02-12	2.8000	2.8100	2.8000	2.8001	+0.004%	2,432	+1.604%
2019-02-11	2.8198	2.8200	2.8000	2.8000	+0.358%	3,185	+1.607%
2019-02-08	2.8000	2.8100	2.7900	2.7900	-0.357%	539	+1.971%
2019-02-07	2.8000	2.8001	2.8000	2.8000	+0.129%	22,246	+1.607%
2019-02-06	2.8000	2.8120	2.7900	2.7964	-0.129%	22,695	+1.738%
2019-02-05	2.8231	2.8231	2.8000	2.8000	-0.356%	974	+1.607%
2019-02-04	2.8100	2.8100	2.8100	2.8100	+0.357%	4,038	+1.246%
2019-01-31	2.8000	2.8000	2.8000	2.8000	0.000%	249	+1.607%
2019-01-29	2.8176	2.8176	2.8000	2.8000	-0.036%	392	+1.607%
2019-01-28	2.8010	2.8010	2.8010	2.8010	+0.036%	3,357	+1.571%
2019-01-25	2.7900	2.8000	2.7900	2.8000	0.000%	3,630	+1.607%
2019-01-24	2.8000	2.8000	2.8000	2.8000	0.000%	314	+1.607%
2019-01-23	2.7961	2.8000	2.7961	2.8000	0.000%	728	+1.607%
2019-01-22	2.8000	2.8100	2.7990	2.8000	0.000%	14,226	+1.607%
2019-01-18	2.8000	2.8000	2.8000	2.8000	+0.719%	3,349	+1.607%
2019-01-17	2.8000	2.8000	2.7800	2.7800	-0.714%	4,066	+2.338%
2019-01-16	2.7800	2.8000	2.7800	2.8000	+0.358%	1,684	+1.607%
2019-01-15	2.7800	2.7900	2.7800	2.7900	+0.360%	5,382	+1.971%
2019-01-14	2.7800	2.7832	2.7800	2.7800	0.000%	24,841	+2.338%
2019-01-11	2.7800	2.7800	2.7800	2.7800	0.000%	470	+2.338%
2019-01-10	2.7800	2.7800	2.7800	2.7800	-0.358%	257	+2.338%
2019-01-09	2.7900	2.7900	2.7900	2.7900	+0.360%	13,117	+1.971%
2019-01-08	2.8000	2.8000	2.7750	2.7800	-0.714%	19,484	+2.338%
2019-01-07	2.8000	2.8000	2.7950	2.8000	+0.004%	16,346	+1.607%
2019-01-03	2.7900	2.8000	2.7900	2.7999	-1.412%	11,580	+1.611%
2019-01-02	2.8000	2.8400	2.8000	2.8400	+1.068%	12,994	+0.176%
2018-12-31	2.8250	2.8400	2.8100	2.8100	0.000%	7,419	+1.246%
2018-12-28	2.8000	2.8100	2.8000	2.8100	+0.357%	6,981	+1.246%
2018-12-27	2.8000	2.8200	2.8000	2.8000	0.000%	2,992	+1.607%
2018-12-26	2.7900	2.8100	2.7900	2.8000	+0.358%	2,386	+1.607%
2018-12-24	2.7900	2.8042	2.7900	2.7900	-0.712%	3,493	+1.971%
2018-12-21	2.8300	2.8400	2.8100	2.8100	-0.355%	23,852	+1.246%
2018-12-20	2.7900	2.8200	2.7900	2.8200	+1.075%	35,654	+0.887%
2018-12-19	2.7900	2.8000	2.7900	2.7900	+0.360%	41,734	+1.971%
2018-12-18	2.7761	2.7812	2.7700	2.7800	-0.714%	3,913	+2.338%
2018-12-17	2.8000	2.8000	2.8000	2.8000	0.000%	244	+1.607%
2018-12-14	2.8000	2.8001	2.7900	2.8000	+0.719%	17,766	+1.607%
2018-12-13	2.8000	2.8000	2.7600	2.7800	-0.714%	84,981	+2.338%
2018-12-12	2.8000	2.8049	2.8000	2.8000	+0.358%	4,029	+1.607%
2018-12-11	2.8100	2.8100	2.7900	2.7900	-0.712%	29,226	+1.971%
2018-12-10	2.8000	2.8100	2.8000	2.8100	+0.357%	12,032	+1.246%
2018-12-07	2.8000	2.8100	2.8000	2.8000	0.000%	5,025	+1.607%
2018-12-06	2.7900	2.8300	2.7900	2.8000	-0.709%	24,670	+1.607%
2018-12-04	2.8200	2.8201	2.8200	2.8200	0.000%	4,509	+0.887%
2018-12-03	2.8200	2.8300	2.8200	2.8200	+0.714%	4,014	+0.887%
2018-11-30	2.8000	2.8100	2.8000	2.8000	-0.356%	5,168	+1.607%
2018-11-29	2.8000	2.8100	2.7900	2.8100	0.000%	19,762	+1.246%
2018-11-28	2.8000	2.8100	2.8000	2.8100	+0.357%	13,167	+1.246%
2018-11-27	2.8000	2.8000	2.8000	2.8000	0.000%	551	+1.607%
2018-11-26	2.8100	2.8184	2.8000	2.8000	0.000%	21,056	+1.607%
2018-11-23	2.8000	2.8000	2.8000	2.8000	0.000%	123	+1.607%
2018-11-21	2.8000	2.8000	2.8000	2.8000	0.000%	699	+1.607%
2018-11-20	2.8000	2.8025	2.8000	2.8000	0.000%	13,363	+1.607%
2018-11-19	2.8000	2.8099	2.8000	2.8000	0.000%	9,313	+1.607%
2018-11-16	2.8000	2.8108	2.8000	2.8000	-0.709%	1,025	+1.607%
2018-11-15	2.8200	2.8300	2.8200	2.8200	0.000%	11,900	+0.887%
2018-11-14	2.8200	2.8200	2.8200	2.8200	+0.356%	4,621	+0.887%
2018-11-13	2.8000	2.8100	2.8000	2.8100	0.000%	580	+1.246%
2018-11-12	2.7900	2.8100	2.7900	2.8100	+0.357%	16,513	+1.246%
2018-11-09	2.8100	2.8100	2.8000	2.8000	0.000%	3,564	+1.607%
2018-11-08	2.8100	2.8100	2.8000	2.8000	+0.571%	767	+1.607%
2018-11-07	2.8000	2.8100	2.7841	2.7841	-0.685%	38,669	+2.187%
2018-11-06	2.8000	2.8098	2.8000	2.8033	+0.118%	3,161	+1.488%
2018-11-05	2.7800	2.8000	2.7800	2.8000	+0.719%	11,587	+1.607%
2018-11-02	2.8100	2.8100	2.7800	2.7800	-1.068%	608	+2.338%
2018-11-01	2.7800	2.8100	2.7800	2.8100	+0.717%	22,797	+1.246%
2018-10-31	2.8000	2.8027	2.7850	2.7900	-0.357%	50,269	+1.971%
2018-10-30	2.8000	2.8000	2.8000	2.8000	0.000%	952	+1.607%
2018-10-29	2.8100	2.8100	2.8000	2.8000	0.000%	6,423	+1.607%
2018-10-26	2.8000	2.8033	2.8000	2.8000	0.000%	1,434	+1.607%
2018-10-25	2.8000	2.8100	2.8000	2.8000	0.000%	2,957	+1.607%
2018-10-24	2.8000	2.8100	2.8000	2.8000	0.000%	9,057	+1.607%
2018-10-23	2.8000	2.8100	2.8000	2.8000	0.000%	15,580	+1.607%
2018-10-22	2.8000	2.8000	2.8000	2.8000	-0.356%	330	+1.607%
2018-10-19	2.8000	2.8100	2.8000	2.8100	+0.357%	2,720	+1.246%
2018-10-18	2.8000	2.8100	2.8000	2.8000	-0.356%	2,509	+1.607%
2018-10-17	2.8000	2.8100	2.8000	2.8100	+0.357%	13,893	+1.246%
2018-10-16	2.8000	2.8200	2.8000	2.8000	0.000%	24,926	+1.607%
2018-10-15	2.8000	2.8100	2.8000	2.8000	0.000%	21,575	+1.607%
2018-10-12	2.8000	2.8100	2.8000	2.8000	-0.178%	32,541	+1.607%
2018-10-11	2.8000	2.8100	2.8000	2.8050	+0.179%	50,238	+1.426%
2018-10-10	2.8000	2.8100	2.8000	2.8000	0.000%	19,473	+1.607%
2018-10-09	2.8000	2.8100	2.8000	2.8000	0.000%	27,436	+1.607%
2018-10-08	2.8000	2.8100	2.8000	2.8000	0.000%	11,266	+1.607%
2018-10-05	2.7910	2.8000	2.7900	2.8000	0.000%	4,895	+1.607%
2018-10-04	2.7910	2.8000	2.7863	2.8000	0.000%	3,626	+1.607%
2018-10-03	2.8000	2.8000	2.7800	2.8000	+0.358%	15,878	+1.607%
2018-10-02	2.7700	2.7970	2.7700	2.7900	+0.360%	23,376	+1.971%
2018-10-01	2.7900	2.7900	2.7800	2.7800	-0.358%	31,411	+2.338%
2018-09-28	2.7800	2.8100	2.7800	2.7900	-0.357%	14,317	+1.971%
2018-09-27	2.8100	2.8100	2.7900	2.8000	-1.060%	4,366	+1.607%
2018-09-26	2.8000	2.8300	2.7798	2.8300	+1.071%	45,305	+0.530%
2018-09-25	2.7900	2.8000	2.7700	2.8000	+0.358%	40,651	+1.607%
2018-09-24	2.7800	2.7900	2.7700	2.7900	+0.360%	98,893	+1.971%
2018-09-21	2.7900	2.8100	2.7800	2.7800	-0.714%	412,115	+2.338%
2018-09-20	2.7900	2.8000	2.7800	2.8000	+0.719%	197,761	+1.607%
2018-09-19	2.7800	2.8200	2.7800	2.7800	+46.316%	1,087,561	+2.338%
2018-09-18	1.9000	1.9000	1.8600	1.9000	+4.396%	67,147	+49.737%
2018-09-17	1.9053	1.9100	1.8200	1.8200	-1.087%	1,760	+56.319%
2018-09-14	1.9350	1.9350	1.8193	1.8400	-3.665%	5,525	+54.620%
2018-09-13	1.9600	1.9600	1.8401	1.9100	+1.058%	916	+48.953%
2018-09-12	1.8700	1.9500	1.8450	1.8900	+1.070%	17,526	+50.529%
2018-09-11	1.8200	1.8900	1.8200	1.8700	+1.630%	689	+52.139%
2018-09-10	1.9100	1.9100	1.8100	1.8400	+1.657%	4,851	+54.620%
2018-09-07	1.8800	1.9100	1.8100	1.8100	-3.570%	4,812	+57.182%
2018-09-06	1.8770	1.8770	1.8770	1.8770	-1.211%	360	+51.572%
2018-09-04	1.9900	1.9900	1.8800	1.9000	-3.553%	22,601	+49.737%
2018-08-31	1.8600	1.9700	1.8301	1.9700	+5.914%	18,686	+44.416%
2018-08-30	1.8100	1.8900	1.8000	1.8600	+3.333%	29,964	+52.957%
2018-08-29	1.7541	1.8000	1.7500	1.8000	+1.695%	20,393	+58.056%
2018-08-28	1.7200	1.8356	1.7200	1.7700	+2.312%	17,116	+60.734%
2018-08-27	1.8938	1.8987	1.7300	1.7300	-3.889%	43,791	+64.451%
2018-08-24	1.8400	1.8701	1.7100	1.8000	-2.703%	24,102	+58.056%
2018-08-23	1.8000	1.8500	1.7200	1.8500	+1.928%	12,028	+53.784%
2018-08-22	1.7500	1.8500	1.7500	1.8150	+3.714%	23,088	+56.749%
2018-08-21	1.8600	1.8716	1.7500	1.7500	-5.405%	16,033	+62.571%
2018-08-20	1.8500	1.8500	1.8136	1.8500	+1.093%	2,985	+53.784%
2018-08-17	1.7000	1.8300	1.7000	1.8300	+10.241%	6,362	+55.464%
2018-08-16	1.7400	1.7400	1.6600	1.6600	-5.682%	12,992	+71.386%
2018-08-15	1.8100	1.8100	1.7500	1.7600	-2.762%	2,678	+61.648%
2018-08-14	1.8000	1.8216	1.7296	1.8100	-2.289%	10,175	+57.182%
2018-08-13	1.8524	1.8524	1.8524	1.8524	+1.780%	377	+53.585%
2018-08-10	1.8144	1.9000	1.8144	1.8200	+0.353%	48,064	+56.319%
2018-08-09	2.0000	2.0000	1.6995	1.8136	+2.649%	27,685	+56.870%
2018-08-08	1.8000	1.9012	1.6000	1.7668	+2.715%	47,372	+61.026%
2018-08-07	1.8500	1.8500	1.7196	1.7201	-1.144%	48,101	+65.397%
2018-08-06	1.7000	1.7890	1.6600	1.7400	+2.353%	49,700	+63.506%
2018-08-03	1.5600	1.7000	1.5100	1.7000	+3.659%	253,225	+67.353%
2018-08-02	1.8500	2.2500	1.6300	1.6400	+21.481%	2,631,023	+73.476%
2018-08-01	1.3200	1.3500	1.3200	1.3500	+2.273%	32,435	+110.741%
2018-07-31	1.3550	1.3550	1.2000	1.3200	-1.500%	23,850	+115.530%
2018-07-30	1.3495	1.3690	1.3300	1.3401	+0.007%	64,258	+112.298%
2018-07-27	1.3500	1.3700	1.3200	1.3400	-1.471%	1,936	+112.313%
2018-07-26	1.3300	1.3973	1.3300	1.3600	+3.030%	9,229	+109.191%
2018-07-25	1.3500	1.3600	1.3000	1.3200	-2.941%	62,245	+115.530%
2018-07-24	1.3500	1.4521	1.3500	1.3600	-1.342%	6,902	+109.191%
2018-07-23	1.3500	1.4100	1.3400	1.3785	-4.271%	11,069	+106.384%
2018-07-20	1.5200	1.5200	1.3750	1.4400	+5.109%	9,168	+97.569%
2018-07-19	1.3700	1.4300	1.3700	1.3700	-2.150%	36,665	+107.664%
2018-07-18	1.4300	1.4600	1.3600	1.4001	-2.771%	60,383	+103.200%
2018-07-17	1.5300	1.5300	1.4200	1.4400	-5.263%	2,341	+97.569%
2018-07-16	1.5200	1.6200	1.3600	1.5200	0.000%	31,151	+87.171%
2018-07-13	1.5310	1.5500	1.5200	1.5200	-1.935%	15,798	+87.171%
2018-07-12	1.5502	1.5700	1.5101	1.5500	-0.641%	69,786	+83.548%
2018-07-11	1.5500	1.6509	1.5300	1.5600	+0.645%	60,469	+82.372%
2018-07-10	1.5200	1.6174	1.5200	1.5500	-3.198%	48,235	+83.548%
2018-07-09	1.6610	1.6610	1.5331	1.6012	+2.542%	20,582	+77.679%
2018-07-06	1.5500	1.6110	1.5500	1.5615	+0.807%	11,594	+82.197%
2018-07-05	1.5210	1.6110	1.5100	1.5490	-3.188%	76,366	+83.667%
2018-07-03	1.5600	1.6000	1.5450	1.6000	+4.568%	27,366	+77.813%
2018-07-02	1.5400	1.6427	1.5300	1.5301	-1.284%	22,330	+85.936%
2018-06-29	1.5500	1.5542	1.5485	1.5500	-0.565%	9,314	+83.548%
2018-06-28	1.5900	1.5900	1.5485	1.5588	-2.575%	6,009	+82.512%
2018-06-27	1.5200	1.7000	1.5200	1.6000	0.000%	32,047	+77.813%
2018-06-26	1.6100	1.6100	1.5300	1.6000	-0.621%	26,563	+77.813%
2018-06-25	1.5600	1.6100	1.5210	1.6100	+1.258%	26,939	+76.708%
2018-06-22	1.7400	1.7400	1.5545	1.5900	-0.625%	15,287	+78.931%
2018-06-21	1.6300	1.6300	1.6000	1.6000	+0.169%	1,425	+77.813%
2018-06-20	1.5803	1.6229	1.5100	1.5973	+1.095%	50,103	+78.113%
2018-06-19	1.5624	1.6300	1.5624	1.5800	-3.659%	17,960	+80.063%
2018-06-18	1.5855	1.6400	1.5855	1.6400	+2.500%	11,444	+73.476%
2018-06-15	1.6001	1.6900	1.5700	1.6000	-1.840%	20,967	+77.813%
2018-06-14	1.6000	1.7000	1.6000	1.6300	-1.807%	10,773	+74.540%
2018-06-13	1.6010	1.6946	1.6010	1.6600	+3.106%	1,646	+71.386%
2018-06-12	1.5900	1.7121	1.5810	1.6100	-3.012%	8,121	+76.708%
2018-06-11	1.6380	1.7399	1.6380	1.6600	0.000%	5,747	+71.386%
2018-06-08	1.6000	1.6902	1.6000	1.6600	+3.750%	11,851	+71.386%
2018-06-07	1.6600	1.6600	1.6000	1.6000	-3.036%	12,990	+77.813%
2018-06-06	1.6400	1.6900	1.6100	1.6501	+0.006%	9,827	+72.414%
2018-06-05	1.7000	1.7000	1.6450	1.6500	+3.125%	12,425	+72.424%
2018-06-04	1.5900	1.6300	1.5720	1.6000	0.000%	5,224	+77.813%
2018-06-01	1.5600	1.6500	1.5600	1.6000	-0.621%	13,506	+77.813%
2018-05-31	1.5700	1.6300	1.5700	1.6100	-2.424%	7,317	+76.708%
2018-05-30	1.6860	1.7100	1.6500	1.6500	-2.941%	2,589	+72.424%
2018-05-29	1.6700	1.7500	1.6700	1.7000	0.000%	12,228	+67.353%
2018-05-25	1.6612	1.7000	1.6010	1.7000	+1.082%	6,312	+67.353%
2018-05-24	1.6400	1.6818	1.6400	1.6818	+1.313%	5,025	+69.164%
2018-05-23	1.6000	1.6710	1.6000	1.6600	+4.403%	26,704	+71.386%
2018-05-22	1.7500	1.7500	1.5800	1.5900	-4.790%	39,882	+78.931%
2018-05-21	1.7400	1.7400	1.5600	1.6700	-3.468%	43,932	+70.359%
2018-05-18	1.6500	1.7411	1.5801	1.7300	+5.372%	135,857	+64.451%
2018-05-17	1.5900	1.7000	1.5900	1.6418	+3.258%	40,322	+73.285%
2018-05-16	1.5500	1.6388	1.5500	1.5900	+0.633%	60,847	+78.931%
2018-05-15	1.5300	1.6542	1.5000	1.5800	+5.333%	41,881	+80.063%
2018-05-14	1.6000	1.6000	1.5000	1.5000	-5.601%	51,076	+89.667%
2018-05-11	1.5700	1.6010	1.5500	1.5890	-0.063%	48,053	+79.043%
2018-05-10	1.6300	1.6917	1.5900	1.5900	-7.018%	37,495	+78.931%
2018-05-09	1.7399	1.7599	1.6600	1.7100	-3.689%	27,220	+66.374%
2018-05-08	1.8200	1.8300	1.7500	1.7755	-3.116%	16,382	+60.237%
2018-05-07	1.8600	1.8700	1.8200	1.8326	-0.941%	15,465	+55.244%
2018-05-04	2.0400	2.0400	1.8500	1.8500	-9.756%	29,778	+53.784%
2018-05-03	2.0500	2.0898	1.9000	2.0500	-2.844%	35,146	+38.780%
2018-05-02	2.7700	2.7700	2.0300	2.1100	-26.481%	129,329	+34.834%
2018-05-01	2.8300	2.8750	2.8100	2.8700	+2.135%	15,653	-0.871%
2018-04-30	2.8400	2.8900	2.8100	2.8100	-2.431%	10,299	+1.246%
2018-04-27	2.9233	2.9233	2.8440	2.8800	+0.348%	17,311	-1.215%
2018-04-26	2.8001	2.9499	2.8001	2.8700	+0.350%	6,395	-0.871%
2018-04-25	2.8500	2.9290	2.8100	2.8600	-0.694%	38,359	-0.524%
2018-04-24	2.9200	2.9900	2.7900	2.8800	-4.950%	100,511	-1.215%
2018-04-23	3.5000	3.5500	2.9100	3.0300	+4.124%	1,895,630	-6.106%
2018-04-20	2.9200	2.9200	2.9100	2.9100	-1.020%	819	-2.234%
2018-04-19	2.9950	3.0000	2.9400	2.9400	-1.342%	2,576	-3.231%
2018-04-18	3.0324	3.0800	2.9800	2.9800	+0.337%	4,115	-4.530%
2018-04-17	2.9300	3.0700	2.9300	2.9700	-1.000%	16,223	-4.209%
2018-04-16	2.9700	3.0000	2.9400	3.0000	+2.041%	2,246	-5.167%
2018-04-13	3.0000	3.0000	2.9400	2.9400	-4.854%	14,343	-3.231%
2018-04-12	3.0900	3.0900	3.0900	3.0900	-1.905%	2,187	-7.929%
2018-04-11	3.0000	3.1500	3.0000	3.1500	+5.000%	11,163	-9.683%
2018-04-10	3.0000	3.0000	3.0000	3.0000	+0.705%	6,489	-5.167%
2018-04-09	3.0200	3.0200	2.9790	2.9790	-0.368%	7,400	-4.498%
2018-04-06	3.0050	3.0249	2.9802	2.9900	+0.677%	1,457	-4.849%
2018-04-05	2.9500	3.0400	2.9500	2.9699	-1.332%	12,962	-4.206%
2018-04-04	3.0140	3.0140	2.9975	3.0100	0.000%	16,700	-5.482%
2018-04-03	3.0100	3.0500	3.0100	3.0100	-1.311%	2,661	-5.482%
2018-04-02	3.0455	3.0699	2.9980	3.0500	-0.131%	14,652	-6.721%
2018-03-29	3.1200	3.1200	3.0540	3.0540	-0.754%	33,342	-6.843%
2018-03-28	3.0500	3.1000	3.0100	3.0772	-2.620%	15,286	-7.546%
2018-03-27	3.1600	3.1600	3.1600	3.1600	+2.265%	8,068	-9.968%
2018-03-26	3.1200	3.1400	3.0500	3.0900	-0.323%	4,891	-7.929%
2018-03-23	3.0400	3.1280	3.0400	3.1000	-0.958%	8,002	-8.226%
2018-03-22	3.1200	3.1402	3.1200	3.1300	+0.321%	1,661	-9.105%
2018-03-21	3.0744	3.1634	3.0744	3.1200	+1.629%	12,415	-8.814%
2018-03-20	3.0976	3.1490	3.0599	3.0700	-3.155%	9,950	-7.329%
2018-03-19	3.0200	3.2001	3.0200	3.1700	+4.620%	21,192	-10.252%
2018-03-16	3.0600	3.1600	3.0300	3.0300	-0.980%	8,179	-6.106%
2018-03-15	3.1800	3.2400	3.0500	3.0600	-0.971%	36,735	-7.026%
2018-03-14	3.1799	3.1799	3.0900	3.0900	-1.592%	3,307	-7.929%
2018-03-13	3.1502	3.1800	3.1100	3.1400	-1.258%	6,171	-9.395%
2018-03-12	3.0900	3.1900	3.0800	3.1800	+0.952%	8,568	-10.535%
2018-03-09	3.1800	3.1800	3.0500	3.1500	+0.607%	32,046	-9.683%
2018-03-08	3.1001	3.1675	3.1000	3.1310	+2.824%	12,485	-9.134%
2018-03-07	3.2300	3.2400	3.0450	3.0450	-3.333%	28,593	-6.568%
2018-03-06	3.2400	3.2400	3.1100	3.1500	+1.286%	13,368	-9.683%
2018-03-05	3.2400	3.2400	3.1000	3.1100	-3.715%	7,518	-8.521%
2018-03-02	3.1200	3.2300	3.0700	3.2300	+2.866%	8,718	-11.920%
2018-03-01	3.0700	3.1499	2.9450	3.1400	-3.086%	12,778	-9.395%
2018-02-28	3.2400	3.2400	3.2400	3.2400	0.000%	560	-12.191%
2018-02-27	3.2400	3.2400	3.2400	3.2400	+4.214%	331	-12.191%
2018-02-26	3.1001	3.1124	3.1000	3.1090	+0.290%	2,314	-8.491%
2018-02-23	3.1407	3.1554	3.0300	3.1000	+0.324%	8,285	-8.226%
2018-02-22	3.1700	3.1700	3.0700	3.0900	-1.120%	6,492	-7.929%
2018-02-21	3.0100	3.1563	3.0100	3.1250	-0.032%	17,865	-8.960%
2018-02-20	3.1400	3.2499	3.1260	3.1260	-0.128%	24,732	-8.989%
2018-02-16	3.1400	3.1400	3.0662	3.1300	+0.449%	9,251	-9.105%
2018-02-15	3.0500	3.1200	3.0360	3.1160	+2.164%	17,166	-8.697%
2018-02-14	2.9754	3.1000	2.9600	3.0500	+1.939%	19,210	-6.721%
2018-02-13	2.9302	2.9920	2.9302	2.9920	+2.466%	3,867	-4.913%
2018-02-12	3.0400	3.0400	2.9200	2.9200	-4.262%	11,256	-2.568%
2018-02-09	3.0600	3.0800	3.0500	3.0500	-0.327%	12,618	-6.721%
2018-02-08	3.0110	3.1300	3.0110	3.0600	-0.326%	12,876	-7.026%
2018-02-07	3.0900	3.0999	3.0320	3.0700	-0.325%	14,391	-7.329%
2018-02-06	2.9000	3.0800	2.8800	3.0800	+6.207%	44,266	-7.630%
2018-02-05	2.9200	3.0340	2.8800	2.9000	-0.685%	27,568	-1.897%
2018-02-02	3.0200	3.0200	2.9150	2.9200	-1.017%	4,820	-2.568%
2018-02-01	2.9800	3.0000	2.9500	2.9500	-1.667%	7,765	-3.559%
2018-01-31	2.9101	3.1000	2.9101	3.0000	+1.351%	16,226	-5.167%
2018-01-30	2.9700	2.9700	2.9212	2.9600	-1.987%	13,682	-3.885%
2018-01-29	2.9600	3.0500	2.9600	3.0200	+0.332%	4,761	-5.795%
2018-01-26	2.9800	3.0500	2.9700	3.0100	-2.273%	9,530	-5.482%
2018-01-25	3.1040	3.1040	2.9801	3.0800	+4.054%	2,052	-7.630%
2018-01-24	3.0100	3.0900	2.9600	2.9600	+0.037%	29,709	-3.885%
2018-01-23	2.9589	2.9589	2.9589	2.9589	-1.370%	1,031	-3.849%
2018-01-22	3.0000	3.0150	2.9400	3.0000	+1.427%	26,323	-5.167%
2018-01-19	2.9941	2.9941	2.9500	2.9578	+0.264%	9,237	-3.814%
2018-01-18	2.9626	2.9770	2.9100	2.9500	-0.673%	4,871	-3.559%
2018-01-17	2.9900	3.0000	2.9700	2.9700	-2.303%	6,215	-4.209%
2018-01-16	2.8750	3.1300	2.8500	3.0400	+6.294%	49,272	-6.414%
2018-01-12	2.9005	2.9126	2.8600	2.8600	-4.348%	12,546	-0.524%
2018-01-11	2.9650	2.9900	2.9650	2.9900	+2.397%	1,395	-4.849%
2018-01-10	2.9747	2.9747	2.9200	2.9200	-2.667%	8,415	-2.568%
2018-01-09	2.9528	3.0890	2.9528	3.0000	-0.990%	4,415	-5.167%
2018-01-08	3.0310	3.0650	2.9742	3.0300	0.000%	13,850	-6.106%
2018-01-05	2.9400	3.0413	2.9400	3.0300	+2.368%	17,341	-6.106%
2018-01-04	3.0900	3.0900	2.9145	2.9599	-0.340%	10,663	-3.882%
2018-01-03	2.9700	3.0396	2.9300	2.9700	-1.000%	11,948	-4.209%
2018-01-02	2.9731	3.0451	2.9600	3.0000	-2.280%	25,057	-5.167%
2017-12-29	3.0500	3.0700	3.0000	3.0700	+0.987%	6,218	-7.329%
2017-12-28	3.0250	3.0400	2.9758	3.0400	+0.330%	3,210	-6.414%
2017-12-27	3.0249	3.0300	3.0249	3.0300	-0.026%	1,942	-6.106%
2017-12-26	3.0320	3.0320	3.0308	3.0308	+2.392%	1,134	-6.130%
2017-12-22	3.0400	3.0400	2.9600	2.9600	-2.951%	16,698	-3.885%
2017-12-21	2.9524	3.0500	2.9524	3.0500	+2.349%	2,246	-6.721%
2017-12-20	2.9500	3.1000	2.9500	2.9800	0.000%	14,384	-4.530%
2017-12-19	2.9500	3.0000	2.9500	2.9800	+2.405%	1,783	-4.530%
2017-12-18	2.9900	3.0800	2.9100	2.9100	-3.960%	10,680	-2.234%
2017-12-15	3.0646	3.1000	2.8701	3.0300	-1.271%	7,566	-6.106%
2017-12-14	3.0675	3.0700	3.0200	3.0690	+2.987%	16,613	-7.299%
2017-12-13	2.9400	2.9801	2.9324	2.9800	+4.561%	10,488	-4.530%
2017-12-12	2.9000	2.9000	2.8500	2.8500	-0.697%	21,073	-0.175%
2017-12-11	2.9856	2.9856	2.8700	2.8700	-1.712%	9,967	-0.871%
2017-12-08	2.8800	2.9700	2.8800	2.9200	+0.690%	4,199	-2.568%
2017-12-07	2.9100	2.9848	2.8700	2.9000	-1.695%	9,547	-1.897%
2017-12-06	3.0005	3.0005	2.9500	2.9500	-1.667%	7,030	-3.559%
2017-12-05	2.9600	3.0000	2.9500	3.0000	+1.351%	11,415	-5.167%
2017-12-04	2.9658	3.0255	2.9500	2.9600	-2.632%	8,812	-3.885%
2017-12-01	2.9650	3.0400	2.9600	3.0400	+2.974%	1,280	-6.414%
2017-11-30	3.0000	3.0730	2.9500	2.9522	+0.075%	25,147	-3.631%
2017-11-29	3.0000	3.0000	2.9300	2.9500	-1.338%	9,939	-3.559%
2017-11-28	3.0400	3.1551	2.9800	2.9900	-3.548%	11,239	-4.849%
2017-11-27	3.0000	3.1500	2.9162	3.1000	+2.990%	10,069	-8.226%
2017-11-24	3.0954	3.0954	3.0100	3.0100	-1.833%	532	-5.482%
2017-11-22	3.0762	3.1000	3.0662	3.0662	+0.203%	11,049	-7.214%
2017-11-21	3.0900	3.1200	3.0500	3.0600	-2.857%	4,271	-7.026%
2017-11-20	3.0400	3.1500	3.0400	3.1500	+4.651%	12,077	-9.683%
2017-11-17	2.9100	3.0299	2.9100	3.0100	+2.034%	1,593	-5.482%
2017-11-16	2.9200	3.0141	2.9200	2.9500	-1.660%	11,667	-3.559%
2017-11-15	3.0252	3.0252	2.9359	2.9998	+1.201%	11,689	-5.160%
2017-11-14	3.0400	3.0475	2.9642	2.9642	-2.721%	9,462	-4.021%
2017-11-13	3.0300	3.0871	3.0300	3.0471	+0.564%	3,262	-6.633%
2017-11-10	3.0301	3.1339	3.0243	3.0300	-2.258%	7,148	-6.106%
2017-11-09	3.1500	3.2392	3.1000	3.1000	-1.587%	6,293	-8.226%
2017-11-08	3.1600	3.1601	3.1500	3.1500	-1.563%	2,960	-9.683%
2017-11-06	3.1700	3.2342	3.1700	3.2000	+0.946%	7,350	-11.094%
2017-11-03	3.1800	3.1856	3.1700	3.1700	-2.701%	3,988	-10.252%
2017-11-01	3.1200	3.2600	3.1200	3.2580	+3.429%	7,084	-12.676%
2017-10-31	3.1500	3.1500	3.1500	3.1500	-1.223%	373	-9.683%
2017-10-30	3.1500	3.2130	3.1500	3.1890	+1.885%	2,776	-10.787%
2017-10-27	3.1500	3.2741	3.1200	3.1300	+0.317%	46,430	-9.105%
2017-10-26	3.0200	3.2175	3.0200	3.1201	+0.974%	11,620	-8.817%
2017-10-25	3.1400	3.2500	3.0700	3.0900	+1.518%	9,817	-7.929%
2017-10-24	3.1000	3.3690	3.0438	3.0438	+0.788%	6,562	-6.531%
2017-10-23	3.1800	3.1800	3.0100	3.0200	-2.581%	7,338	-5.795%
2017-10-20	3.0164	3.1537	3.0000	3.1000	+5.961%	15,215	-8.226%
2017-10-19	2.9100	3.2000	2.9100	2.9256	-1.162%	44,307	-2.755%
2017-10-18	3.1000	3.3400	2.9000	2.9600	-2.951%	144,599	-3.885%
2017-10-17	3.0672	3.0980	2.8500	3.0500	+0.332%	16,755	-6.721%
2017-10-16	2.8100	3.0600	2.8100	3.0399	+3.398%	11,514	-6.411%
2017-10-13	2.9632	3.0229	2.9400	2.9400	-2.471%	4,892	-3.231%
2017-10-12	2.9865	3.0300	2.9000	3.0145	-0.839%	19,110	-5.623%
2017-10-11	2.9298	3.0600	2.9298	3.0400	+1.333%	1,510	-6.414%
2017-10-10	2.9874	3.0000	2.9501	3.0000	-1.639%	5,918	-5.167%
2017-10-09	3.1900	3.1900	3.0500	3.0500	-4.688%	14,141	-6.721%
2017-10-06	3.0500	3.2000	3.0500	3.2000	+5.611%	8,617	-11.094%
2017-10-05	3.0375	3.1292	3.0300	3.0300	0.000%	37,994	-6.106%
2017-10-04	2.8600	3.0500	2.8600	3.0300	+2.712%	9,424	-6.106%
2017-10-03	3.0000	3.1500	2.9500	2.9500	0.000%	1,560	-3.559%
2017-10-02	3.1500	3.1500	2.9469	2.9500	-3.114%	7,831	-3.559%
2017-09-29	3.1499	3.1499	3.0000	3.0448	+8.743%	6,516	-6.562%
2017-09-28	2.7900	3.2800	2.7600	2.8000	+1.449%	19,119	+1.607%
2017-09-27	2.7600	2.7600	2.7600	2.7600	-3.158%	252	+3.080%
2017-09-26	2.7900	2.8500	2.7600	2.8500	-0.697%	1,730	-0.175%
2017-09-25	2.8800	2.8800	2.8700	2.8700	+1.056%	1,153	-0.871%
2017-09-22	2.7500	2.8800	2.7500	2.8400	+2.527%	3,715	+0.176%
2017-09-20	2.8610	2.9930	2.7700	2.7700	-6.828%	15,525	+2.708%
2017-09-19	2.8600	3.1100	2.8600	2.9730	+1.122%	9,095	-4.305%
2017-09-18	2.8900	2.9700	2.8600	2.9400	-7.837%	9,523	-3.231%
2017-09-15	3.0700	3.1900	2.8600	3.1900	+3.909%	16,138	-10.815%
2017-09-13	2.9900	3.0700	2.9900	3.0700	0.000%	2,878	-7.329%
2017-09-12	2.9800	3.0700	2.9700	3.0700	+2.333%	8,140	-7.329%
2017-09-11	3.0000	3.0000	3.0000	3.0000	0.000%	475	-5.167%
2017-09-08	2.9900	3.0000	2.9300	3.0000	-2.280%	3,634	-5.167%
2017-09-07	3.0000	3.1200	2.8600	3.0700	-2.229%	11,853	-7.329%
2017-09-06	2.9800	3.1400	2.8686	3.1400	+5.017%	9,635	-9.395%
2017-09-05	2.8500	3.0900	2.8500	2.9900	0.000%	48,154	-4.849%
2017-09-01	3.0200	3.0200	2.8700	2.9900	+3.103%	28,412	-4.849%
2017-08-31	3.1100	3.1300	2.8100	2.9000	-7.643%	56,473	-1.897%
2017-08-30	3.1200	3.1400	2.7900	3.1400	+4.667%	18,964	-9.395%
2017-08-29	3.0011	3.1100	2.9400	3.0000	+8.303%	21,057	-5.167%
2017-08-28	3.0900	3.0900	2.7000	2.7700	-7.670%	20,728	+2.708%
2017-08-25	3.0001	3.0001	3.0001	3.0001	+3.810%	434	-5.170%
2017-08-23	3.0900	3.0900	2.8900	2.8900	+2.482%	4,330	-1.557%
2017-08-22	2.8600	3.0856	2.8200	2.8200	-9.615%	15,022	+0.887%
2017-08-21	3.0000	3.1200	2.8800	3.1200	+1.961%	4,002	-8.814%
2017-08-18	3.0300	3.0600	3.0000	3.0600	+1.321%	47,316	-7.026%