Dark

TST
Telecommunication Technical Service Jsc
stock NASDAQ

Inactive

8/7/2019

6.44USD+5.401%(+0.33)508,322

Pre-market

1969-12-31

0.00USD0.000%(0.00)0

After-hours

1969-12-31

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date	Open	High	Low	Close	Change	Volume	Change Since
2019-08-07	6.1830	6.4800	6.1598	6.4400	+5.401%	508,322	0.000%
2019-08-06	6.1400	6.1400	6.0800	6.1100	-0.163%	15,367	+5.401%
2019-08-05	6.0900	6.1200	6.0800	6.1200	+0.493%	26,864	+5.229%
2019-08-02	6.1000	6.1300	6.0500	6.0900	-0.164%	252,443	+5.747%
2019-08-01	6.1300	6.1400	6.0800	6.1000	-2.244%	93,693	+5.574%
2019-07-31	6.2800	6.2800	6.2400	6.2400	+0.322%	13,819	+3.205%
2019-07-30	6.2000	6.2500	6.1950	6.2200	+0.485%	13,577	+3.537%
2019-07-29	6.1800	6.2090	6.1700	6.1900	0.000%	54,952	+4.039%
2019-07-26	6.2000	6.2000	6.1785	6.1900	+0.324%	5,712	+4.039%
2019-07-25	6.1687	6.1908	6.1400	6.1700	-0.484%	9,617	+4.376%
2019-07-24	6.1700	6.2000	6.1700	6.2000	0.000%	6,880	+3.871%
2019-07-23	6.1900	6.2000	6.1700	6.2000	+0.324%	3,135	+3.871%
2019-07-22	6.1800	6.2000	6.1600	6.1800	-0.323%	30,699	+4.207%
2019-07-19	6.1300	6.2000	6.1300	6.2000	+0.813%	2,591	+3.871%
2019-07-18	6.1599	6.1599	6.1300	6.1500	0.000%	1,350	+4.715%
2019-07-17	6.1500	6.1600	6.1400	6.1500	+0.163%	15,602	+4.715%
2019-07-16	6.1400	6.1900	6.1200	6.1400	-0.163%	1,655	+4.886%
2019-07-15	6.1100	6.1800	6.1100	6.1500	+0.490%	14,247	+4.715%
2019-07-12	6.1500	6.1500	6.1200	6.1200	-0.488%	2,498	+5.229%
2019-07-11	6.1400	6.1500	6.1400	6.1500	+0.326%	14,172	+4.715%
2019-07-10	6.1200	6.1400	6.1200	6.1300	+0.163%	21,539	+5.057%
2019-07-09	6.1110	6.1250	6.0927	6.1200	0.000%	33,514	+5.229%
2019-07-08	6.1200	6.1300	6.0900	6.1200	-0.163%	9,839	+5.229%
2019-07-05	6.1200	6.1300	6.1100	6.1300	0.000%	3,230	+5.057%
2019-07-03	6.0800	6.1300	6.0800	6.1300	+0.657%	24,178	+5.057%
2019-07-02	6.1100	6.1100	6.0900	6.0900	-0.653%	21,698	+5.747%
2019-07-01	6.1000	6.1300	6.1000	6.1300	0.000%	25,123	+5.057%
2019-06-28	6.1000	6.1300	6.1000	6.1300	+0.492%	17,849	+5.057%
2019-06-27	6.0900	6.1105	6.0900	6.1000	+0.164%	7,369	+5.574%
2019-06-26	6.0900	6.1100	6.0900	6.0900	-0.164%	16,527	+5.747%
2019-06-25	6.0800	6.1100	6.0800	6.1000	+0.164%	21,314	+5.574%
2019-06-24	6.0800	6.1266	6.0800	6.0900	+0.164%	39,893	+5.747%
2019-06-21	6.0700	6.1000	6.0700	6.0800	-0.491%	19,241	+5.921%
2019-06-20	6.0700	6.1200	6.0700	6.1100	+0.825%	23,893	+5.401%
2019-06-19	6.0300	6.0900	6.0300	6.0600	+0.664%	23,091	+6.271%
2019-06-18	6.0200	6.0800	6.0000	6.0200	0.000%	78,814	+6.977%
2019-06-17	6.0500	6.1200	5.8500	6.0200	-0.498%	160,626	+6.977%
2019-06-14	6.1400	6.1400	6.0500	6.0501	-1.624%	143,110	+6.445%
2019-06-13	6.0700	6.1500	6.0500	6.1500	+1.485%	69,623	+4.715%
2019-06-12	6.1000	6.2900	6.0500	6.0600	+6.690%	400,805	+6.271%
2019-06-11	5.7500	5.7899	5.6500	5.6800	-1.898%	5,595	+13.380%
2019-06-10	5.7500	5.7899	5.6100	5.7899	-0.172%	6,260	+11.228%
2019-06-07	5.7900	5.9000	5.7700	5.7999	+0.171%	12,831	+11.036%
2019-06-06	5.6600	5.8100	5.5275	5.7900	-0.172%	17,115	+11.226%
2019-06-05	5.8600	5.8918	5.7730	5.8000	-1.528%	7,122	+11.034%
2019-06-04	5.7700	6.0500	5.4800	5.8900	+4.433%	25,546	+9.338%
2019-06-03	6.1200	6.1900	5.6400	5.6400	-8.885%	53,127	+14.184%
2019-05-31	6.3000	6.3500	5.8715	6.1900	-1.902%	49,031	+4.039%
2019-05-30	6.3100	6.4599	6.3100	6.3100	-1.097%	10,100	+2.060%
2019-05-29	6.4900	6.4900	6.3000	6.3800	-1.846%	14,684	+0.940%
2019-05-28	6.5000	6.5869	6.4581	6.5000	-1.811%	14,103	-0.923%
2019-05-24	6.7899	6.7899	6.5600	6.6199	-1.046%	12,737	-2.718%
2019-05-23	6.6900	6.7799	6.5900	6.6899	-1.619%	12,441	-3.735%
2019-05-22	6.8000	6.8000	6.7000	6.8000	+0.295%	10,744	-5.294%
2019-05-21	6.7000	6.8000	6.6700	6.7800	+1.194%	18,666	-5.015%
2019-05-20	6.7200	6.8400	6.6650	6.7000	-0.298%	12,408	-3.881%
2019-05-17	6.8600	6.9999	6.7000	6.7200	-4.410%	14,463	-4.167%
2019-05-16	6.7600	7.0300	6.6192	7.0300	+3.994%	21,399	-8.393%
2019-05-15	7.1300	7.1300	6.7200	6.7600	-4.520%	17,188	-4.734%
2019-05-14	6.7100	7.1400	6.6516	7.0800	+5.357%	29,780	-9.040%
2019-05-13	6.6200	6.7300	6.6200	6.7200	+1.511%	16,030	-4.167%
2019-05-10	6.7100	6.8400	6.5700	6.6200	-1.194%	29,385	-2.719%
2019-05-09	6.7700	6.9200	6.6000	6.7000	-0.149%	27,157	-3.881%
2019-05-08	6.6300	6.8000	6.5701	6.7100	+1.513%	18,918	-4.024%
2019-05-07	6.8000	6.8000	6.5500	6.6100	-1.929%	20,477	-2.572%
2019-05-06	6.7700	6.8900	6.6442	6.7400	-2.177%	18,727	-4.451%
2019-05-03	6.7500	7.0000	6.6744	6.8900	+4.236%	38,349	-6.531%
2019-05-02	6.8700	6.9200	6.6100	6.6100	-4.892%	34,256	-2.572%
2019-05-01	7.0350	7.1300	6.7500	6.9500	-0.572%	44,468	-7.338%
2019-04-30	7.1500	7.1500	6.9350	6.9900	-2.238%	24,283	-7.868%
2019-04-29	7.1100	7.1500	6.8100	7.1500	+0.492%	42,169	-9.930%
2019-04-26	6.3370	7.2999	6.3370	7.1150	+1.614%	39,162	-9.487%
2019-04-25	7.3000	7.5040	6.5010	7.0020	-3.858%	43,747	-8.026%
2019-04-24	8.3800	8.3900	7.2000	7.2830	-12.464%	88,427	-11.575%
2019-04-23	8.0300	8.8900	8.0000	8.3200	-66.452%	209,217	-22.596%
2019-04-22	25.0000	25.0000	24.5000	24.8000	-0.800%	32,171	-74.032%
2019-04-18	24.9000	25.0000	24.5000	25.0000	+0.806%	11,493	-74.240%
2019-04-17	24.8000	24.9000	24.7000	24.8000	+0.405%	16,074	-74.032%
2019-04-16	24.5000	24.8000	24.5000	24.7000	+0.407%	9,076	-73.927%
2019-04-15	24.7000	24.7000	24.2000	24.6000	0.000%	20,836	-73.821%
2019-04-12	24.4000	24.8000	23.9000	24.6000	+2.500%	54,301	-73.821%
2019-04-11	23.1000	24.4000	23.0000	24.0000	+4.348%	73,723	-73.167%
2019-04-10	23.3000	23.3830	23.0000	23.0000	-0.433%	26,527	-72.000%
2019-04-09	23.5000	23.6000	23.1000	23.1000	-2.119%	29,511	-72.121%
2019-04-08	23.0000	23.8000	22.9000	23.6000	+3.057%	61,222	-72.712%
2019-04-05	23.0000	23.4000	22.4000	22.9000	+0.881%	33,497	-71.878%
2019-04-04	24.0000	24.1000	22.4000	22.7000	-1.304%	103,423	-71.630%
2019-04-03	23.8000	23.8000	23.0000	23.0000	-2.954%	25,334	-72.000%
2019-04-02	23.5000	23.8000	23.3840	23.7000	+0.851%	5,108	-72.827%
2019-04-01	23.4000	23.8000	23.3000	23.5000	+0.858%	11,467	-72.596%
2019-03-29	23.2000	23.5000	22.9000	23.3000	+0.431%	12,468	-72.361%
2019-03-28	23.4000	23.4000	22.8000	23.2000	-1.277%	4,489	-72.241%
2019-03-27	24.0000	24.0000	23.2000	23.5000	+0.427%	10,138	-72.596%
2019-03-26	23.5000	23.5000	23.2000	23.4000	0.000%	8,224	-72.479%
2019-03-25	23.8000	23.8000	23.2000	23.4000	-2.092%	7,644	-72.479%
2019-03-22	23.9000	24.0000	23.7000	23.9000	+0.420%	3,140	-73.054%
2019-03-21	24.0000	24.0500	23.7000	23.8000	-0.833%	15,636	-72.941%
2019-03-20	23.5000	24.2990	23.2000	24.0000	+2.128%	16,331	-73.167%
2019-03-19	23.1000	23.8000	23.1000	23.5000	+1.293%	21,398	-72.596%
2019-03-18	23.0000	23.6000	22.6000	23.2000	+0.870%	34,475	-72.241%
2019-03-15	23.0000	23.1000	22.6000	23.0000	0.000%	24,296	-72.000%
2019-03-14	23.0000	23.3500	22.2000	23.0000	+5.505%	55,411	-72.000%
2019-03-13	21.6000	22.3500	21.4000	21.8000	+1.395%	28,980	-70.459%
2019-03-12	22.3000	22.6000	21.1000	21.5000	-3.587%	22,458	-70.047%
2019-03-11	22.2000	22.5730	22.0000	22.3000	+0.450%	14,111	-71.121%
2019-03-08	22.1000	22.7000	22.1000	22.2000	+0.452%	15,026	-70.991%
2019-03-07	22.0000	23.0000	22.0000	22.1000	0.000%	19,332	-70.860%
2019-03-06	21.9000	22.3000	21.9000	22.1000	+0.913%	9,775	-70.860%
2019-03-05	21.9000	22.4000	21.8000	21.9000	0.000%	12,889	-70.594%
2019-03-04	22.1000	22.2060	21.5000	21.9000	-0.905%	10,907	-70.594%
2019-03-01	22.0000	22.2000	21.8000	22.1000	0.000%	5,142	-70.860%
2019-02-28	21.7000	22.1000	21.7000	22.1000	+1.376%	3,402	-70.860%
2019-02-27	21.9000	22.2990	21.2000	21.8000	-0.909%	9,884	-70.459%
2019-02-26	22.1000	22.3000	21.9000	22.0000	-0.901%	2,675	-70.727%
2019-02-25	22.4000	22.5000	22.0000	22.2000	0.000%	3,828	-70.991%
2019-02-22	22.0000	22.5000	22.0000	22.2000	-0.448%	2,853	-70.991%
2019-02-21	22.0000	22.3000	21.7070	22.3000	+1.364%	1,847	-71.121%
2019-02-20	22.3000	22.5000	22.0000	22.0000	-1.124%	9,336	-70.727%
2019-02-19	22.3000	22.5000	22.0000	22.2500	+0.225%	9,529	-71.056%
2019-02-15	22.2000	22.4000	22.0030	22.2000	0.000%	1,930	-70.991%
2019-02-14	21.5000	22.4000	21.5000	22.2000	+1.370%	4,700	-70.991%
2019-02-13	21.9000	22.5000	21.2000	21.9000	0.000%	15,863	-70.594%
2019-02-12	21.7000	21.9000	21.6000	21.9000	+1.389%	1,473	-70.594%
2019-02-11	21.8000	21.9170	21.5000	21.6000	-0.917%	4,782	-70.185%
2019-02-08	21.7000	22.0000	21.5000	21.8000	0.000%	3,199	-70.459%
2019-02-07	22.0000	22.0000	21.7000	21.8000	-0.909%	538	-70.459%
2019-02-06	21.9000	22.4000	21.9000	22.0000	+0.917%	5,108	-70.727%
2019-02-05	21.4000	22.1000	21.3000	21.8000	+1.395%	6,952	-70.459%
2019-02-04	21.7000	21.9000	21.5000	21.5000	-2.273%	5,339	-70.047%
2019-02-01	21.3000	22.0000	21.2010	22.0000	+3.286%	4,116	-70.727%
2019-01-31	21.2000	21.5000	21.1000	21.3000	0.000%	2,074	-69.765%
2019-01-30	21.2000	21.7000	21.0000	21.3000	+0.948%	7,784	-69.765%
2019-01-29	21.4000	21.7000	21.1000	21.1000	-0.939%	6,785	-69.479%
2019-01-28	21.3000	21.7000	21.0000	21.3000	0.000%	5,157	-69.765%
2019-01-25	21.3000	21.6000	21.1000	21.3000	+0.948%	5,848	-69.765%
2019-01-24	20.4000	21.4000	20.4000	21.1000	+3.941%	14,535	-69.479%
2019-01-23	20.6000	20.8000	20.0000	20.3000	-1.932%	20,379	-68.276%
2019-01-22	20.6000	20.8000	20.6000	20.7000	+0.485%	7,907	-68.889%
2019-01-18	20.8000	20.9000	20.6000	20.6000	0.000%	3,940	-68.738%
2019-01-17	20.8000	21.0000	20.4000	20.6000	-1.905%	20,882	-68.738%
2019-01-16	21.0000	21.0000	20.8000	21.0000	0.000%	6,089	-69.333%
2019-01-15	20.8000	21.0000	20.5000	21.0000	+1.449%	7,991	-69.333%
2019-01-14	20.9000	21.0000	20.7000	20.7000	-0.481%	6,421	-68.889%
2019-01-11	20.7000	21.1000	20.6000	20.8000	+0.483%	6,156	-69.038%
2019-01-10	20.9000	20.9000	20.6000	20.7000	-0.481%	1,701	-68.889%
2019-01-09	21.0000	21.2000	20.7500	20.8000	0.000%	8,057	-69.038%
2019-01-08	21.0000	21.0000	20.5000	20.8000	+0.483%	3,075	-69.038%
2019-01-07	20.3000	20.9000	20.2000	20.7000	+2.475%	5,655	-68.889%
2019-01-04	20.6000	20.7990	20.2000	20.2000	-2.415%	11,810	-68.119%
2019-01-03	20.4000	21.0000	20.0000	20.7000	+0.485%	10,130	-68.889%
2019-01-02	20.2000	20.8000	20.0000	20.6000	+1.478%	9,661	-68.738%
2018-12-31	20.8000	21.4500	20.3000	20.3000	-2.404%	13,925	-68.276%
2018-12-28	20.0000	20.9000	20.0000	20.8000	+4.000%	14,061	-69.038%
2018-12-27	19.6550	20.3000	19.4000	20.0000	+2.041%	15,936	-67.800%
2018-12-26	19.7000	19.7000	19.3000	19.6000	+0.513%	25,054	-67.143%
2018-12-24	19.3000	19.6000	19.3000	19.5000	-0.510%	9,103	-66.974%
2018-12-21	19.7000	20.3000	19.3000	19.6000	+0.513%	32,992	-67.143%
2018-12-20	20.1000	20.3000	19.4000	19.5000	-2.500%	16,968	-66.974%
2018-12-19	20.3000	20.7000	19.9000	20.0000	-0.990%	10,434	-67.800%
2018-12-18	20.4000	20.7000	20.0000	20.2000	-0.980%	8,545	-68.119%
2018-12-17	20.6000	21.2000	20.3000	20.4000	-0.488%	10,398	-68.431%
2018-12-14	20.4000	21.0000	20.3000	20.5000	0.000%	8,601	-68.585%
2018-12-13	21.1000	21.9000	20.5000	20.5000	-4.651%	9,250	-68.585%
2018-12-12	20.4000	21.6500	20.3000	21.5000	+7.500%	79,655	-70.047%
2018-12-11	20.3000	20.6250	19.6000	20.0000	-0.990%	76,322	-67.800%
2018-12-10	20.0000	21.4000	19.7000	20.2000	0.000%	39,434	-68.119%
2018-12-07	20.1000	21.6000	19.9000	20.2000	-1.942%	119,940	-68.119%
2018-12-06	20.5000	22.7000	19.0000	20.6000	+35.526%	1,410,548	-68.738%
2018-12-04	15.4000	15.9000	15.0000	15.2000	-1.299%	39,240	-57.632%
2018-12-03	15.2000	15.8000	15.2000	15.4000	+1.987%	14,634	-58.182%
2018-11-30	15.4000	16.1000	15.1000	15.1000	-2.581%	30,018	-57.351%
2018-11-29	15.5000	15.5000	15.0000	15.5000	+0.649%	9,163	-58.452%
2018-11-28	16.0000	16.6990	15.4000	15.4000	-3.145%	16,127	-58.182%
2018-11-27	15.9000	16.8000	15.5000	15.9000	-4.790%	23,786	-59.497%
2018-11-26	17.5000	17.9000	16.7000	16.7000	-5.650%	10,763	-61.437%
2018-11-23	17.7000	17.9000	17.4000	17.7000	-1.117%	1,590	-63.616%
2018-11-21	18.1000	18.4000	17.5500	17.9000	+1.705%	3,744	-64.022%
2018-11-20	17.7000	18.5000	17.6000	17.6000	-2.762%	4,020	-63.409%
2018-11-19	18.9000	19.2000	17.9000	18.1000	+0.556%	11,793	-64.420%
2018-11-16	19.1000	19.5000	18.0000	18.0000	-5.759%	2,444	-64.222%
2018-11-15	19.6000	19.6000	18.7890	19.1000	-1.546%	16,497	-66.283%
2018-11-14	17.8000	20.0000	17.5000	19.4000	+7.778%	26,164	-66.804%
2018-11-13	18.5000	19.1000	17.7000	18.0000	-1.639%	12,755	-64.222%
2018-11-12	19.4000	19.5110	18.3000	18.3000	-6.633%	7,546	-64.809%
2018-11-09	19.6000	19.6000	19.1000	19.6000	+0.513%	2,007	-67.143%
2018-11-08	18.9000	19.7000	18.9000	19.5000	+3.723%	3,640	-66.974%
2018-11-07	19.2000	19.3000	18.8000	18.8000	-2.591%	1,083	-65.745%
2018-11-06	19.2000	19.3000	18.7000	19.3000	+1.047%	1,918	-66.632%
2018-11-05	19.3000	19.7000	19.0000	19.1000	-0.521%	3,165	-66.283%
2018-11-02	19.7000	20.1000	19.2000	19.2000	-3.030%	2,776	-66.458%
2018-11-01	19.1000	20.5000	18.0000	19.8000	+4.211%	7,578	-67.475%
2018-10-31	19.3000	19.4000	18.8000	19.0000	-0.524%	5,173	-66.105%
2018-10-30	19.3000	19.9000	18.5000	19.1000	-1.036%	5,291	-66.283%
2018-10-29	20.0000	20.0000	18.5000	19.3000	-3.500%	6,231	-66.632%
2018-10-26	19.6000	20.0000	19.1000	20.0000	+0.503%	6,862	-67.800%
2018-10-25	18.9000	20.2000	18.9000	19.9000	+5.291%	9,354	-67.638%
2018-10-24	19.2000	19.7000	17.7100	18.9000	-2.572%	18,072	-65.926%
2018-10-23	19.8000	19.9000	19.1000	19.3990	-1.528%	10,672	-66.802%
2018-10-22	20.4000	20.5000	19.5000	19.7000	-2.475%	14,630	-67.310%
2018-10-19	21.0000	21.0000	20.2000	20.2000	-5.607%	6,768	-68.119%
2018-10-18	21.9000	21.9000	21.3000	21.4000	-2.727%	177,229	-69.907%
2018-10-17	22.0000	22.1000	21.6000	22.0000	-0.452%	3,001	-70.727%
2018-10-16	21.6800	22.4900	21.6800	22.1000	+0.913%	13,529	-70.860%
2018-10-15	21.5000	22.5000	21.5000	21.9000	+0.459%	6,576	-70.594%
2018-10-12	21.0000	22.6000	21.0000	21.8000	+5.825%	6,263	-70.459%
2018-10-11	20.9000	21.5000	20.6000	20.6000	-3.286%	7,206	-68.738%
2018-10-10	21.6000	22.3000	21.3000	21.3000	-0.930%	16,519	-69.765%
2018-10-09	21.5000	22.3000	21.5000	21.5000	-0.922%	8,847	-70.047%
2018-10-08	22.6000	23.0000	20.7000	21.7000	-3.982%	57,787	-70.323%
2018-10-05	22.0000	22.6000	22.0000	22.6000	+2.727%	7,854	-71.504%
2018-10-04	22.0000	22.3000	21.8010	22.0000	+0.917%	6,057	-70.727%
2018-10-03	21.4000	22.1980	21.2000	21.8000	+1.869%	5,211	-70.459%
2018-10-02	21.7000	21.8000	21.1000	21.4000	-2.283%	9,527	-69.907%
2018-10-01	22.2000	22.4000	21.6000	21.9000	-0.455%	3,224	-70.594%
2018-09-28	22.1000	22.3000	20.4000	22.0000	-0.452%	7,703	-70.727%
2018-09-27	21.5000	22.2000	20.3000	22.1000	+3.271%	10,202	-70.860%
2018-09-26	21.4000	21.8560	20.8000	21.4000	-2.283%	7,444	-69.907%
2018-09-25	21.8000	22.5000	21.5000	21.9000	+1.860%	2,389	-70.594%
2018-09-24	22.4000	22.6000	21.5000	21.5000	-6.114%	3,986	-70.047%
2018-09-21	22.2000	22.9000	21.5000	22.9000	+4.091%	9,852	-71.878%
2018-09-20	21.6000	22.5000	21.6000	22.0000	+1.852%	6,439	-70.727%
2018-09-19	21.0000	21.9000	20.5100	21.6000	+2.370%	12,020	-70.185%
2018-09-18	21.1000	21.6000	20.5500	21.1000	0.000%	32,721	-69.479%
2018-09-17	20.6000	21.4000	19.5570	21.1000	+1.932%	14,699	-69.479%
2018-09-14	20.8860	21.1000	20.1000	20.7000	+0.485%	8,228	-68.889%
2018-09-13	21.1000	21.4000	20.6000	20.6000	-3.286%	4,063	-68.738%
2018-09-12	20.8000	21.4000	20.6000	21.3000	+2.404%	5,964	-69.765%
2018-09-11	21.6000	21.6000	20.8000	20.8000	-4.147%	4,679	-69.038%
2018-09-10	21.6000	21.7000	20.8000	21.7000	+0.930%	5,740	-70.323%
2018-09-07	21.3000	21.8000	20.6960	21.5000	0.000%	3,204	-70.047%
2018-09-06	21.4000	21.5000	20.9000	21.5000	+0.467%	2,222	-70.047%
2018-09-05	21.1000	21.5000	20.7650	21.4000	+1.422%	5,076	-69.907%
2018-09-04	20.6000	21.4000	20.4000	21.1000	+0.957%	6,506	-69.479%
2018-08-31	21.1000	21.4000	20.6000	20.9000	+0.481%	4,530	-69.187%
2018-08-30	20.8570	21.4000	20.7000	20.8000	-2.804%	3,081	-69.038%
2018-08-29	21.3000	21.5040	20.6000	21.4000	+0.469%	4,045	-69.907%
2018-08-28	21.4000	22.0000	21.1000	21.3000	+0.472%	2,551	-69.765%
2018-08-27	21.3000	21.5000	21.0320	21.2000	-0.469%	2,993	-69.623%
2018-08-24	21.8000	21.8000	21.3000	21.3000	-2.294%	2,630	-69.765%
2018-08-23	21.6000	21.8000	21.3010	21.8000	+0.926%	3,759	-70.459%
2018-08-22	21.1000	21.8000	21.1000	21.6000	+2.370%	3,620	-70.185%
2018-08-21	21.5000	21.6000	20.7000	21.1000	-1.860%	7,150	-69.479%
2018-08-20	21.0000	21.9000	20.3000	21.5000	+2.871%	27,040	-70.047%
2018-08-17	21.4000	21.4000	20.8000	20.9000	-2.336%	8,934	-69.187%
2018-08-16	21.2000	22.0000	20.6010	21.4000	+1.905%	6,807	-69.907%
2018-08-15	21.5000	21.7900	21.0000	21.0000	-3.670%	8,708	-69.333%
2018-08-14	21.1000	21.8000	21.0000	21.8000	+0.926%	9,313	-70.459%
2018-08-13	21.9000	22.5410	21.2000	21.6000	-1.818%	8,290	-70.185%
2018-08-10	21.6000	22.0000	21.2430	22.0000	+2.326%	6,076	-70.727%
2018-08-09	20.5000	21.7000	20.5000	21.5000	+0.467%	6,922	-70.047%
2018-08-08	22.0000	22.1000	20.6000	21.4000	-3.604%	10,733	-69.907%
2018-08-07	21.9000	22.5250	17.6000	22.2000	-0.893%	26,982	-70.991%
2018-08-06	22.7000	23.4480	22.1000	22.4000	-1.322%	15,824	-71.250%
2018-08-03	22.5000	23.0000	22.4000	22.7000	+0.889%	13,796	-71.630%
2018-08-02	22.7000	22.9000	22.4000	22.5000	-1.747%	10,760	-71.378%
2018-08-01	23.4000	23.4000	22.7000	22.9000	0.000%	6,137	-71.878%
2018-07-31	22.6000	23.6000	22.6000	22.9000	+1.327%	8,267	-71.878%
2018-07-30	23.7000	24.2000	22.2000	22.6000	-5.439%	19,496	-71.504%
2018-07-27	24.7000	24.8000	23.7000	23.9000	-1.240%	12,362	-73.054%
2018-07-26	24.2000	24.6900	24.1000	24.2000	+0.415%	14,142	-73.388%
2018-07-25	23.8000	24.2500	23.6000	24.1000	+2.991%	11,134	-73.278%
2018-07-24	23.4000	23.7930	23.2000	23.4000	+0.862%	6,253	-72.479%
2018-07-23	23.5000	23.8000	23.1000	23.2000	-1.277%	7,765	-72.241%
2018-07-20	23.5000	23.9780	23.3890	23.5000	0.000%	9,695	-72.596%
2018-07-19	24.8000	25.0000	23.1050	23.5000	-4.858%	34,499	-72.596%
2018-07-18	23.9000	24.8000	23.5000	24.7000	+4.000%	42,184	-73.927%
2018-07-17	23.6000	24.0000	22.7800	23.7500	+1.496%	20,349	-72.884%
2018-07-16	22.7000	23.7900	22.7000	23.4000	+3.540%	22,851	-72.479%
2018-07-13	22.3000	22.6000	22.0000	22.6000	+1.345%	5,561	-71.504%
2018-07-12	22.5000	22.7000	21.8000	22.3000	-0.889%	9,430	-71.121%
2018-07-11	22.4000	22.8000	21.9010	22.5000	+0.446%	5,958	-71.378%
2018-07-10	22.5000	22.8000	21.9170	22.4000	-0.444%	6,972	-71.250%
2018-07-09	22.9000	23.1990	22.0120	22.5000	-1.316%	25,532	-71.378%
2018-07-06	22.1000	22.9000	21.9100	22.8000	+3.636%	14,865	-71.754%
2018-07-05	21.8000	22.2000	21.4150	22.0000	0.000%	3,745	-70.727%
2018-07-03	22.1000	22.2000	21.9840	22.0000	-0.901%	1,674	-70.727%
2018-07-02	21.9000	22.5000	21.7960	22.2000	+1.835%	9,535	-70.991%
2018-06-29	21.9000	22.2000	21.5000	21.8000	-0.457%	6,426	-70.459%
2018-06-28	21.3000	22.3000	21.1120	21.9000	+2.336%	12,529	-70.594%
2018-06-27	21.3000	21.5000	20.7100	21.4000	-0.465%	14,902	-69.907%
2018-06-26	22.0000	22.5000	20.2000	21.5000	-2.273%	13,597	-70.047%
2018-06-25	21.4000	22.9000	21.1070	22.0000	+2.804%	34,419	-70.727%
2018-06-22	20.0000	21.5000	19.8720	21.4000	+7.000%	32,786	-69.907%
2018-06-21	21.0000	21.1000	19.7400	20.0000	-4.762%	31,506	-67.800%
2018-06-20	18.5000	21.4000	18.5000	21.0000	+19.318%	72,130	-69.333%
2018-06-19	17.6000	18.0000	16.8000	17.6000	-2.222%	17,031	-63.409%
2018-06-18	18.1000	18.1000	17.7000	18.0000	0.000%	3,454	-64.222%
2018-06-15	18.0000	18.2500	17.6420	18.0000	+0.111%	3,948	-64.222%
2018-06-14	18.1000	18.3000	17.7100	17.9800	-0.663%	3,159	-64.182%
2018-06-13	18.3000	18.3000	18.1000	18.1000	-1.093%	3,717	-64.420%
2018-06-12	18.0000	18.4000	17.9000	18.3000	+1.667%	5,069	-64.809%
2018-06-11	18.1000	18.1000	17.5000	18.0000	0.000%	3,868	-64.222%
2018-06-08	18.2000	18.3900	17.8000	18.0000	-0.277%	7,107	-64.222%
2018-06-07	18.1000	18.4000	18.0000	18.0500	-0.824%	2,497	-64.321%
2018-06-06	18.1000	18.4100	18.0000	18.2000	-1.087%	5,368	-64.615%
2018-06-05	18.1000	18.4000	17.7100	18.4000	+1.657%	6,984	-65.000%
2018-06-04	17.7000	18.3000	17.0000	18.1000	+2.260%	11,012	-64.420%
2018-06-01	17.5000	17.9000	17.5000	17.7000	+1.143%	3,681	-63.616%
2018-05-31	17.9000	18.4000	17.5000	17.5000	-2.235%	5,197	-63.200%
2018-05-30	17.7000	18.5000	17.5000	17.9000	+1.705%	18,607	-64.022%
2018-05-29	17.8000	18.0000	17.6000	17.6000	-2.222%	5,182	-63.409%
2018-05-25	17.9000	18.1000	17.6980	18.0000	+0.559%	2,321	-64.222%
2018-05-24	17.9000	18.1000	17.5100	17.9000	-0.500%	3,324	-64.022%
2018-05-23	17.9000	18.3000	17.4000	17.9900	-0.056%	5,313	-64.202%
2018-05-22	18.3000	18.3000	17.8500	18.0000	-1.639%	2,401	-64.222%
2018-05-21	18.1000	18.4000	17.7000	18.3000	+1.667%	10,912	-64.809%
2018-05-18	18.0000	18.0000	17.7000	18.0000	0.000%	3,488	-64.222%
2018-05-17	17.7000	18.2080	17.5000	18.0000	0.000%	22,701	-64.222%
2018-05-16	18.2000	18.4000	17.9100	18.0000	-1.639%	3,490	-64.222%
2018-05-15	18.3000	18.7000	17.7000	18.3000	-0.104%	7,662	-64.809%
2018-05-14	18.2000	18.6900	17.7000	18.3190	+0.104%	11,229	-64.845%
2018-05-11	18.8000	18.9000	18.2000	18.3000	-2.139%	4,973	-64.809%
2018-05-10	18.8000	19.3000	18.3180	18.7000	+0.538%	10,790	-65.561%
2018-05-09	18.3000	18.8000	17.5000	18.6000	+2.198%	26,719	-65.376%
2018-05-08	17.2000	18.4000	17.2000	18.2000	+5.814%	59,586	-64.615%
2018-05-07	17.6000	18.2000	16.8000	17.2000	-1.714%	36,585	-62.558%
2018-05-04	17.3000	17.6000	17.1000	17.5000	+1.744%	10,123	-63.200%
2018-05-03	17.2000	17.5000	17.0000	17.2000	-0.578%	7,813	-62.558%
2018-05-02	17.1000	17.3000	16.8000	17.3000	+2.367%	5,435	-62.775%
2018-05-01	17.1000	17.1000	16.6000	16.9000	-1.744%	6,521	-61.893%
2018-04-30	17.6000	17.6000	16.6000	17.2000	-2.273%	14,021	-62.558%
2018-04-27	17.9000	17.9000	17.4000	17.6000	-1.676%	6,378	-63.409%
2018-04-26	17.7000	18.3000	17.5100	17.9000	+2.286%	10,111	-64.022%
2018-04-25	17.4000	18.0000	17.0000	17.5000	+0.575%	7,823	-63.200%
2018-04-24	18.0000	18.1900	17.0000	17.4000	-2.247%	29,384	-62.989%
2018-04-23	18.4000	18.4000	17.5000	17.8000	-4.301%	26,250	-63.820%
2018-04-20	18.8000	18.9000	18.3000	18.6000	-1.064%	9,525	-65.376%
2018-04-19	18.7000	18.9000	18.3000	18.8000	+0.535%	7,095	-65.745%
2018-04-18	18.8000	19.2000	18.5000	18.7000	0.000%	9,541	-65.561%
2018-04-17	18.4000	19.3000	18.2000	18.7000	+2.747%	19,796	-65.561%
2018-04-16	19.0000	19.1000	18.0000	18.2000	-4.712%	21,692	-64.615%
2018-04-13	19.9000	19.9000	18.3010	19.1000	-2.551%	21,928	-66.283%
2018-04-12	18.7000	20.3000	18.7000	19.6000	+3.158%	50,934	-67.143%
2018-04-11	18.7000	19.2000	18.2010	19.0000	+1.604%	23,427	-66.105%
2018-04-10	18.0000	18.9000	17.9100	18.7000	+3.889%	53,216	-65.561%
2018-04-09	17.8000	18.1000	17.1000	18.0000	-0.552%	44,215	-64.222%
2018-04-06	18.1000	18.5000	17.5000	18.1000	+0.556%	14,719	-64.420%
2018-04-05	17.2000	18.5000	17.0080	18.0000	+5.882%	28,221	-64.222%
2018-04-04	16.9000	17.4000	16.2000	17.0000	-0.585%	29,233	-62.118%
2018-04-03	17.5000	17.8000	17.0000	17.1000	-1.724%	19,506	-62.339%
2018-04-02	18.0000	18.0000	17.1000	17.4000	-2.793%	33,715	-62.989%
2018-03-29	19.3000	19.4990	17.8000	17.9000	-7.254%	92,120	-64.022%
2018-03-28	16.5000	19.4000	16.2990	19.3000	+16.970%	79,056	-66.632%
2018-03-27	16.1000	16.6000	15.8000	16.5000	+3.125%	31,686	-60.970%
2018-03-26	16.2000	16.2000	15.2380	16.0000	+1.266%	24,680	-59.750%
2018-03-23	15.8000	16.0000	15.6000	15.8000	0.000%	24,090	-59.241%
2018-03-22	16.0000	16.1000	15.4000	15.8000	-1.250%	40,591	-59.241%
2018-03-21	16.1000	16.4000	15.8010	16.0000	0.000%	33,018	-59.750%
2018-03-20	16.2000	16.5000	15.9000	16.0000	-1.235%	32,506	-59.750%
2018-03-19	16.0000	16.4000	15.4000	16.2000	+1.250%	68,248	-60.247%
2018-03-16	16.2000	16.2000	15.8200	16.0000	-1.235%	29,117	-59.750%
2018-03-15	16.6000	16.7000	15.9000	16.2000	-1.818%	57,255	-60.247%
2018-03-14	16.8000	16.8000	16.0000	16.5000	-0.602%	29,708	-60.970%
2018-03-13	16.8000	16.9000	16.0000	16.6000	0.000%	34,529	-61.205%
2018-03-12	15.5000	16.9000	15.3000	16.6000	+9.934%	64,282	-61.205%
2018-03-09	14.5000	15.5000	14.5000	15.1000	+4.861%	21,498	-57.351%
2018-03-08	14.3000	14.6000	14.2000	14.4000	+3.597%	11,570	-55.278%
2018-03-07	14.1000	14.5500	13.8000	13.9000	0.000%	14,136	-53.669%
2018-03-06	14.4000	14.9000	13.9000	13.9000	-1.418%	19,504	-53.669%
2018-03-05	13.3000	14.8000	13.2000	14.1000	+6.015%	26,571	-54.326%
2018-03-02	13.0000	13.4000	12.5010	13.3000	+1.527%	6,649	-51.579%
2018-03-01	12.4000	13.6000	12.4000	13.1000	+4.850%	5,269	-50.840%
2018-02-28	13.3000	13.7000	12.4940	12.4940	-6.060%	13,652	-48.455%
2018-02-27	13.6000	13.8000	13.2000	13.3000	-2.206%	7,124	-51.579%
2018-02-26	14.8000	14.8000	13.0000	13.6000	-7.483%	14,553	-52.647%
2018-02-23	15.0000	17.0000	14.0000	14.7000	+3.521%	81,762	-56.190%
2018-02-22	14.4000	14.4000	14.1000	14.2000	-0.699%	2,961	-54.648%
2018-02-21	14.2000	14.5000	13.9000	14.3000	+0.704%	1,508	-54.965%
2018-02-20	14.2000	14.5000	13.7000	14.2000	-0.699%	2,889	-54.648%
2018-02-16	14.2000	14.5000	13.4000	14.3000	+1.418%	9,698	-54.965%