Dark

AEGN
Aegion Corp Common Stock
stock NASDAQ

Inactive

May 14, 2021

29.99USD-0.033%(-0.01)3,631,180

Pre-market

0.00USD-100.000%(-30.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-14	30.0000	30.1410	29.9600	29.9900	-0.033%	3,631,180	0.000%
2021-05-13	29.9600	30.0000	29.9600	30.0000	+0.134%	527,856	-0.033%
2021-05-12	29.9800	30.0200	29.9600	29.9600	-0.033%	494,297	+0.100%
2021-05-11	29.9700	30.0950	29.9400	29.9700	-0.067%	196,619	+0.067%
2021-05-10	30.0800	30.0800	29.9400	29.9900	-0.033%	208,061	0.000%
2021-05-07	29.9600	30.0150	29.9500	30.0000	0.000%	115,981	-0.033%
2021-05-06	30.0400	30.0800	29.9400	30.0000	-0.200%	155,052	-0.033%
2021-05-05	30.1100	30.1500	29.9000	30.0600	+0.167%	79,542	-0.233%
2021-05-04	30.1200	30.1200	29.9600	30.0100	+0.167%	256,757	-0.067%
2021-05-03	30.3300	30.3600	29.9500	29.9600	-0.465%	136,173	+0.100%
2021-04-30	30.1300	30.2800	29.9500	30.1000	-0.331%	123,218	-0.365%
2021-04-29	30.3500	30.4050	30.1100	30.2000	-0.297%	144,249	-0.695%
2021-04-28	30.5000	30.7300	30.1200	30.2900	-0.948%	516,532	-0.990%
2021-04-27	30.4900	30.6900	30.2200	30.5800	+0.164%	154,529	-1.929%
2021-04-26	30.7100	30.9500	30.2400	30.5300	-0.065%	176,809	-1.769%
2021-04-23	30.5000	30.6800	30.3500	30.5500	+0.560%	234,317	-1.833%
2021-04-22	30.5600	30.6799	30.1500	30.3800	-0.751%	222,521	-1.284%
2021-04-21	30.4400	30.7200	30.3200	30.6100	+0.525%	104,357	-2.025%
2021-04-20	30.5000	30.5800	30.2600	30.4500	-0.164%	187,794	-1.511%
2021-04-19	30.5100	30.6050	30.3500	30.5000	-0.196%	92,333	-1.672%
2021-04-16	30.8200	30.8500	30.5500	30.5600	-0.326%	495,723	-1.865%
2021-04-15	30.7800	30.7800	30.4300	30.6600	-0.422%	179,605	-2.185%
2021-04-14	30.3500	30.9000	30.2000	30.7900	+7.208%	362,971	-2.598%
2021-04-13	28.5300	29.0300	28.3000	28.7200	+0.384%	127,226	+4.422%
2021-04-12	28.4900	29.0150	28.3637	28.6100	+0.562%	61,095	+4.823%
2021-04-09	28.5400	28.7000	28.3000	28.4500	-0.245%	218,259	+5.413%
2021-04-08	28.6900	28.7700	28.3000	28.5200	-0.280%	232,614	+5.154%
2021-04-07	28.5000	28.6600	28.3100	28.6000	+0.457%	127,808	+4.860%
2021-04-06	28.7000	28.7800	28.3004	28.4700	-0.767%	190,051	+5.339%
2021-04-05	29.2000	29.2000	28.5950	28.6900	-1.747%	159,765	+4.531%
2021-04-01	28.7900	29.2300	28.5000	29.2000	+1.565%	261,676	+2.705%
2021-03-31	29.0000	29.2000	28.5700	28.7500	-0.347%	323,884	+4.313%
2021-03-30	28.8100	29.3200	28.7000	28.8500	+0.558%	138,645	+3.951%
2021-03-29	28.6200	29.0050	28.4700	28.6900	-0.070%	229,574	+4.531%
2021-03-26	29.3000	29.3000	28.5100	28.7100	-1.509%	324,736	+4.458%
2021-03-25	28.6700	29.2900	28.5200	29.1500	+1.745%	281,058	+2.882%
2021-03-24	29.1400	29.5000	28.5000	28.6500	-1.207%	488,298	+4.677%
2021-03-23	29.0000	29.2400	28.8000	29.0000	-0.138%	284,134	+3.414%
2021-03-22	28.4600	29.8000	28.4100	29.0400	+5.908%	802,496	+3.271%
2021-03-19	27.6500	28.0000	27.3600	27.4200	-0.975%	1,278,907	+9.373%
2021-03-18	27.9400	28.2700	27.6800	27.6900	-1.107%	238,618	+8.306%
2021-03-17	28.3300	28.3400	27.8600	28.0000	-1.025%	310,509	+7.107%
2021-03-16	28.2000	28.4000	28.0000	28.2900	-0.806%	289,429	+6.009%
2021-03-15	27.9900	28.6100	27.4700	28.5200	-2.094%	864,074	+5.154%
2021-03-12	29.0000	29.5600	28.7000	29.1300	+12.384%	1,169,324	+2.952%
2021-03-11	26.1500	26.1500	25.8600	25.9200	-0.880%	197,109	+15.702%
2021-03-10	26.0700	26.1600	25.9550	26.1500	+0.500%	194,921	+14.685%
2021-03-09	25.9800	26.1600	25.8300	26.0200	+0.463%	160,826	+15.257%
2021-03-08	25.9800	25.9800	25.7300	25.9000	-0.385%	243,646	+15.792%
2021-03-05	25.9000	26.0600	25.6950	26.0000	+0.814%	239,344	+15.346%
2021-03-04	25.8200	25.9900	25.6200	25.7900	+0.272%	440,412	+16.285%
2021-03-03	25.9100	26.0700	25.6300	25.7200	-0.310%	273,023	+16.602%
2021-03-02	25.9600	26.2300	25.7600	25.8000	-0.693%	348,700	+16.240%
2021-03-01	25.9900	26.3600	25.8500	25.9800	+0.503%	261,733	+15.435%
2021-02-26	25.9800	26.0400	25.8500	25.8500	-0.193%	321,136	+16.015%
2021-02-25	25.9500	26.0400	25.8400	25.9000	+0.039%	454,073	+15.792%
2021-02-24	25.9900	26.1100	25.8350	25.8900	+0.039%	319,595	+15.836%
2021-02-23	25.9100	26.0800	25.8700	25.8800	-0.077%	447,991	+15.881%
2021-02-22	26.0200	26.2000	25.9000	25.9000	-0.385%	297,159	+15.792%
2021-02-19	26.1200	26.2300	25.9500	26.0000	0.000%	623,651	+15.346%
2021-02-18	26.1200	26.3300	25.9800	26.0000	0.000%	563,761	+15.346%
2021-02-17	26.3200	26.3950	25.9000	26.0000	-2.145%	1,196,739	+15.346%
2021-02-16	26.0337	26.9500	25.9200	26.5700	+23.869%	3,900,798	+12.872%
2021-02-12	21.3300	21.6100	21.2300	21.4500	+0.281%	50,231	+39.814%
2021-02-11	21.1000	21.5900	20.6300	21.3900	+1.135%	102,285	+40.206%
2021-02-10	21.0500	21.2100	20.5300	21.1500	+1.488%	75,341	+41.797%
2021-02-09	20.6600	21.0900	20.1800	20.8400	+0.482%	62,542	+43.906%
2021-02-08	20.5700	20.9100	20.5100	20.7400	+2.724%	63,401	+44.600%
2021-02-05	20.5500	20.5500	19.8336	20.1900	+0.149%	61,692	+48.539%
2021-02-04	19.3700	20.2000	19.3400	20.1600	+4.240%	51,704	+48.760%
2021-02-03	19.1700	19.6400	18.8300	19.3400	+0.468%	71,434	+55.067%
2021-02-02	19.3100	19.4300	19.0400	19.2500	+1.423%	53,984	+55.792%
2021-02-01	18.5100	19.1500	18.3400	18.9800	+3.321%	86,633	+58.008%
2021-01-29	18.7800	19.1400	18.3700	18.3700	-2.183%	109,806	+63.255%
2021-01-28	19.2500	19.6050	18.5400	18.7800	-0.792%	90,335	+59.691%
2021-01-27	19.3100	19.9650	18.7100	18.9300	-5.113%	104,020	+58.426%
2021-01-26	20.6900	20.9000	19.9200	19.9500	-1.869%	76,951	+50.326%
2021-01-25	20.9600	20.9900	19.6800	20.3300	-1.454%	82,796	+47.516%
2021-01-22	20.0800	20.6700	20.0150	20.6300	+1.326%	76,527	+45.371%
2021-01-21	21.0400	21.0400	20.2850	20.3600	-2.303%	73,957	+47.299%
2021-01-20	21.1000	21.5000	20.5200	20.8400	-0.478%	70,900	+43.906%
2021-01-19	21.3300	21.5600	20.8800	20.9400	+0.048%	76,502	+43.219%
2021-01-15	20.9500	21.7850	20.8950	20.9300	-2.379%	87,266	+43.287%
2021-01-14	21.3200	21.6900	21.2800	21.4400	+1.804%	94,645	+39.879%
2021-01-13	21.3400	21.4800	21.0200	21.0600	-1.220%	65,644	+42.403%
2021-01-12	20.7300	21.4750	20.6800	21.3200	+3.899%	91,289	+40.666%
2021-01-11	20.0200	20.5600	19.9901	20.5200	+0.244%	59,416	+46.150%
2021-01-08	21.4300	21.4300	20.1550	20.4700	-3.489%	74,286	+46.507%
2021-01-07	21.4900	21.8800	20.7700	21.2100	-0.609%	106,299	+41.396%
2021-01-06	19.9100	21.7400	19.6400	21.3400	+10.170%	200,449	+40.534%
2021-01-05	18.7700	19.6300	18.7600	19.3700	+3.197%	125,263	+54.827%
2021-01-04	19.1100	19.3700	18.6700	18.7700	-1.159%	95,292	+59.776%
2020-12-31	18.9100	19.2000	18.9100	18.9900	+0.105%	59,420	+57.925%
2020-12-30	18.9500	19.3750	18.8500	18.9700	+0.904%	52,744	+58.092%
2020-12-29	19.3200	19.9680	18.5400	18.8000	-2.083%	81,785	+59.521%
2020-12-28	19.4600	20.1700	19.1900	19.2000	-0.260%	107,871	+56.198%
2020-12-24	19.0400	19.2700	18.8700	19.2500	+1.744%	37,689	+55.792%
2020-12-23	18.7600	19.1000	18.7250	18.9200	+2.132%	59,539	+58.510%
2020-12-22	18.5500	18.7000	18.4312	18.5250	+0.461%	132,228	+61.889%
2020-12-21	18.2800	18.6850	18.2500	18.4400	-1.338%	86,543	+62.636%
2020-12-18	19.2100	19.7300	18.6400	18.6900	-2.147%	429,828	+60.460%
2020-12-17	19.2300	19.9200	18.9600	19.1000	+0.052%	95,183	+57.016%
2020-12-16	19.5500	19.5562	18.9400	19.0900	-1.649%	106,268	+57.098%
2020-12-15	18.6600	19.5300	18.5000	19.4100	+5.777%	144,931	+54.508%
2020-12-14	18.9000	18.9000	18.0400	18.3500	-1.238%	120,040	+63.433%
2020-12-11	18.9000	19.1548	18.4300	18.5800	-3.128%	128,044	+61.410%
2020-12-10	19.1900	19.4000	18.4800	19.1800	-0.981%	102,490	+56.361%
2020-12-09	19.6600	19.9700	19.2000	19.3700	-0.360%	95,264	+54.827%
2020-12-08	18.9200	19.5100	18.9000	19.4400	+1.197%	113,731	+54.270%
2020-12-07	19.9400	19.9400	18.8200	19.2100	+5.088%	179,115	+56.117%
2020-12-04	17.5800	18.3500	17.5400	18.2800	+5.360%	79,402	+64.059%
2020-12-03	17.5000	17.5000	17.1200	17.3500	-0.115%	55,509	+72.853%
2020-12-02	17.3200	17.5800	17.0500	17.3700	-0.058%	83,666	+72.654%
2020-12-01	17.5400	17.6900	17.1600	17.3800	+1.341%	91,539	+72.555%
2020-11-30	17.6000	17.8200	17.0800	17.1500	-3.271%	97,138	+74.869%
2020-11-27	18.0200	18.2500	17.4700	17.7300	-1.936%	61,362	+69.148%
2020-11-25	18.1600	18.2500	17.8700	18.0800	-1.739%	91,339	+65.874%
2020-11-24	17.8600	18.5700	17.7600	18.4000	+4.308%	150,640	+62.989%
2020-11-23	17.0600	17.8000	17.0600	17.6400	+4.688%	79,862	+70.011%
2020-11-20	17.0700	17.1500	16.7200	16.8500	-3.049%	87,451	+77.982%
2020-11-19	17.0900	17.4000	16.7200	17.3800	+0.058%	89,043	+72.555%
2020-11-18	17.2900	17.6100	16.9400	17.3700	+1.342%	117,136	+72.654%
2020-11-17	16.9500	17.2600	16.6000	17.1400	-0.465%	148,336	+74.971%
2020-11-16	16.7000	17.2600	16.6600	17.2200	+5.128%	128,223	+74.158%
2020-11-13	15.8800	16.4300	15.7000	16.3800	+4.598%	83,291	+83.089%
2020-11-12	16.0800	16.2500	15.5300	15.6600	-3.571%	180,738	+91.507%
2020-11-11	16.4900	16.5100	15.8300	16.2400	-1.456%	95,432	+84.667%
2020-11-10	15.5200	16.9000	15.5200	16.4800	+7.712%	211,479	+81.978%
2020-11-09	15.2200	15.7900	14.8800	15.3000	+8.974%	238,850	+96.013%
2020-11-06	14.4700	14.4700	13.9800	14.0400	-2.432%	85,439	+113.604%
2020-11-05	14.1600	14.6900	14.1600	14.3900	+1.553%	131,486	+108.409%
2020-11-04	14.3600	14.5600	14.0200	14.1700	-3.605%	141,168	+111.644%
2020-11-03	14.6000	15.1700	14.3500	14.7000	+2.439%	197,878	+104.014%
2020-11-02	14.2100	14.4300	13.9100	14.3500	+1.701%	192,777	+108.990%
2020-10-30	13.8800	14.4300	13.8800	14.1100	+1.438%	210,484	+112.544%
2020-10-29	14.3000	14.4800	13.7200	13.9100	-3.870%	202,490	+115.600%
2020-10-28	14.5500	14.8000	14.2700	14.4700	-3.211%	104,853	+107.256%
2020-10-27	15.3600	15.3900	14.8600	14.9500	-3.174%	75,338	+100.602%
2020-10-26	15.4700	15.4800	14.8600	15.4400	-1.906%	103,805	+94.236%
2020-10-23	15.6500	15.8300	15.4700	15.7400	+1.877%	66,236	+90.534%
2020-10-22	15.4700	15.7700	15.3300	15.4500	-0.129%	71,636	+94.110%
2020-10-21	15.7500	15.8600	15.4400	15.4700	-2.089%	62,975	+93.859%
2020-10-20	15.9400	16.0000	15.7000	15.8000	-0.126%	160,744	+89.810%
2020-10-19	16.0500	16.3300	15.6800	15.8200	-1.433%	208,965	+89.570%
2020-10-16	15.8400	16.2000	15.5500	16.0500	+0.690%	220,970	+86.854%
2020-10-15	15.2100	15.9700	15.2100	15.9400	+3.979%	175,656	+88.143%
2020-10-14	15.4000	15.6100	15.3100	15.3300	-0.455%	69,187	+95.629%
2020-10-13	15.2000	15.6900	15.2000	15.4000	-0.645%	176,483	+94.740%
2020-10-12	15.5000	15.6600	14.6800	15.5000	+0.065%	125,449	+93.484%
2020-10-09	15.3300	15.6100	15.1000	15.4900	+2.244%	105,345	+93.609%
2020-10-08	15.0000	15.1700	14.4900	15.1500	+1.542%	97,965	+97.954%
2020-10-07	14.7500	15.0700	14.7400	14.9200	+2.122%	123,888	+101.005%
2020-10-06	15.0400	15.6600	14.5800	14.6100	-1.483%	130,984	+105.270%
2020-10-05	14.6700	15.4700	14.5000	14.8300	+1.924%	100,628	+102.225%
2020-10-02	14.3000	14.6800	13.9100	14.5500	+2.105%	77,733	+106.117%
2020-10-01	14.0400	14.3100	13.9000	14.2500	+0.849%	131,830	+110.456%
2020-09-30	14.4000	14.6400	13.9900	14.1300	-1.050%	171,156	+112.243%
2020-09-29	14.1200	14.4300	14.0400	14.2800	+0.140%	125,857	+110.014%
2020-09-28	14.1100	14.5000	14.1100	14.2600	+2.369%	114,472	+110.309%
2020-09-25	13.7400	14.0400	13.7100	13.9300	+0.360%	67,393	+115.291%
2020-09-24	13.7700	14.1800	13.6700	13.8800	+1.240%	120,902	+116.066%
2020-09-23	14.0400	14.3400	13.6600	13.7100	-2.972%	101,541	+118.745%
2020-09-22	14.2100	14.4000	13.8000	14.1300	-0.353%	96,000	+112.243%
2020-09-21	14.8900	15.0100	14.0100	14.1800	-6.833%	159,074	+111.495%
2020-09-18	15.3300	15.3300	14.8200	15.2200	+1.264%	581,699	+97.043%
2020-09-17	14.5700	15.2500	14.5700	15.0300	+1.554%	81,985	+99.534%
2020-09-16	14.4000	14.9500	14.3900	14.8000	+3.064%	114,359	+102.635%
2020-09-15	14.5000	14.5600	14.1800	14.3600	-0.554%	60,026	+108.844%
2020-09-14	14.5100	14.7200	14.3500	14.4400	+0.278%	67,596	+107.687%
2020-09-11	14.6700	14.7400	14.3000	14.4000	-1.572%	80,504	+108.264%
2020-09-10	15.0400	15.0600	14.4900	14.6300	-2.791%	129,611	+104.990%
2020-09-09	15.2600	16.0400	14.7800	15.0500	-0.922%	96,580	+99.269%
2020-09-08	15.8500	15.8600	15.1100	15.1900	-5.063%	95,687	+97.433%
2020-09-04	16.0700	16.5500	15.8700	16.0000	+1.976%	92,725	+87.438%
2020-09-03	16.4200	16.6300	15.6300	15.6900	-3.268%	97,291	+91.141%
2020-09-02	16.4500	16.5400	16.0900	16.2200	-1.278%	128,711	+84.895%
2020-09-01	16.1100	16.4400	15.9200	16.4300	+1.545%	63,659	+82.532%
2020-08-31	16.2300	16.8000	16.0300	16.1800	-1.100%	138,639	+85.352%
2020-08-28	16.2500	16.3900	15.9800	16.3600	+1.238%	70,945	+83.313%
2020-08-27	16.1500	16.3800	15.9600	16.1600	-0.062%	62,925	+85.582%
2020-08-26	16.1000	16.3500	15.8100	16.1700	+0.062%	90,447	+85.467%
2020-08-25	16.4700	16.5700	16.1300	16.1600	-0.859%	50,383	+85.582%
2020-08-24	16.3100	16.5300	16.0700	16.3000	+0.991%	89,028	+83.988%
2020-08-21	16.3600	16.5100	15.9300	16.1400	-1.465%	70,580	+85.812%
2020-08-20	16.5100	16.9200	16.3200	16.3800	-2.151%	34,676	+83.089%
2020-08-19	16.9800	17.1800	16.6800	16.7400	-1.122%	80,165	+79.152%
2020-08-18	17.0300	17.0500	16.7000	16.9300	-1.340%	89,685	+77.141%
2020-08-17	17.0800	17.5200	16.8200	17.1600	+0.645%	103,892	+74.767%
2020-08-14	16.6300	17.1300	16.5100	17.0500	+2.096%	135,610	+75.894%
2020-08-13	17.0600	17.1200	16.6600	16.7000	-2.681%	85,517	+79.581%
2020-08-12	17.7800	17.7800	16.8900	17.1600	-2.111%	62,232	+74.767%
2020-08-11	17.7900	17.9500	17.4300	17.5300	+0.343%	92,233	+71.078%
2020-08-10	17.3600	17.7300	17.2400	17.4700	+0.750%	140,002	+71.666%
2020-08-07	16.7300	17.3600	16.7300	17.3400	+3.153%	73,553	+72.953%
2020-08-06	16.8100	17.1100	16.7100	16.8100	-0.533%	44,317	+78.406%
2020-08-05	16.9400	17.0000	16.5800	16.9000	+1.198%	84,128	+77.456%
2020-08-04	16.6100	16.9200	16.3900	16.7000	+0.845%	141,711	+79.581%
2020-08-03	15.4500	16.5800	15.4500	16.5600	+7.393%	118,852	+81.099%
2020-07-31	15.5100	15.7300	14.8800	15.4200	-1.908%	124,526	+94.488%
2020-07-30	16.3900	16.7100	15.4800	15.7200	-8.870%	82,312	+90.776%
2020-07-29	16.7000	17.2500	16.6900	17.2500	+3.728%	91,643	+73.855%
2020-07-28	15.9900	16.8200	15.9900	16.6300	+4.068%	107,320	+80.337%
2020-07-27	15.9800	16.1000	15.6900	15.9800	-0.374%	69,786	+87.672%
2020-07-24	16.3500	16.4900	15.7800	16.0400	-2.016%	110,272	+86.970%
2020-07-23	16.0600	16.5000	16.0600	16.3700	+1.930%	84,678	+83.201%
2020-07-22	16.1600	16.4800	16.0200	16.0600	-1.774%	65,792	+86.737%
2020-07-21	15.7500	16.4100	15.7400	16.3500	+4.808%	71,371	+83.425%
2020-07-20	15.9100	15.9500	15.2500	15.6000	-2.743%	67,237	+92.244%
2020-07-17	15.9100	16.2700	15.8300	16.0400	+0.125%	111,987	+86.970%
2020-07-16	16.1800	16.3800	15.8100	16.0200	-1.415%	134,632	+87.203%
2020-07-15	15.9900	16.4700	15.9900	16.2500	+4.434%	115,940	+84.554%
2020-07-14	15.1900	15.5800	14.9900	15.5600	+2.978%	83,202	+92.738%
2020-07-13	15.3600	15.4900	14.8300	15.1100	-0.330%	86,210	+98.478%
2020-07-10	14.5600	15.2000	14.3100	15.1600	+4.336%	64,337	+97.823%
2020-07-09	14.7100	14.9700	14.3100	14.5300	-2.023%	115,892	+106.401%
2020-07-08	15.1100	15.2700	14.5600	14.8300	-2.241%	83,331	+102.225%
2020-07-07	15.5100	15.5900	15.0700	15.1700	-3.866%	211,439	+97.693%
2020-07-06	16.4500	16.4700	15.7300	15.7800	-1.927%	86,942	+90.051%
2020-07-02	16.1400	16.4200	15.8400	16.0900	+2.094%	113,634	+86.389%
2020-07-01	15.8300	15.8800	15.3200	15.7600	-0.693%	133,891	+90.292%
2020-06-30	15.2300	15.9400	15.2300	15.8700	+3.725%	131,788	+88.973%
2020-06-29	14.6500	15.3300	14.4900	15.3000	+6.324%	149,395	+96.013%
2020-06-26	14.5300	14.5300	13.8400	14.3900	-1.975%	248,640	+108.409%
2020-06-25	14.4900	14.8000	14.0800	14.6800	+0.410%	117,563	+104.292%
2020-06-24	14.8400	15.0500	14.5800	14.6200	-2.922%	164,014	+105.130%
2020-06-23	15.1000	15.1700	14.6600	15.0600	+1.414%	118,675	+99.137%
2020-06-22	14.7400	14.9600	14.3300	14.8500	-0.536%	110,670	+101.953%
2020-06-19	14.7600	15.5800	14.5000	14.9300	+2.612%	302,532	+100.871%
2020-06-18	14.5100	14.8400	14.3200	14.5500	-0.953%	98,350	+106.117%
2020-06-17	15.8300	16.0200	14.6500	14.6900	-6.907%	103,967	+104.152%
2020-06-16	15.8000	16.4200	15.6700	15.7800	+4.990%	116,833	+90.051%
2020-06-15	14.1900	15.4200	14.0100	15.0300	+2.245%	130,385	+99.534%
2020-06-12	15.0700	15.2300	14.2500	14.7000	+1.240%	136,646	+104.014%
2020-06-11	15.3000	15.9000	14.4700	14.5200	-9.926%	222,680	+106.543%
2020-06-10	17.1100	17.1300	15.9400	16.1200	-6.388%	122,039	+86.042%
2020-06-09	16.9800	17.6400	16.6300	17.2200	-0.749%	136,121	+74.158%
2020-06-08	18.3600	18.4900	17.2800	17.3500	-2.033%	129,917	+72.853%
2020-06-05	17.3000	18.0100	17.0900	17.7100	+5.542%	138,696	+69.339%
2020-06-04	16.3100	16.9400	16.0100	16.7800	+1.697%	130,940	+78.725%
2020-06-03	15.8100	16.6400	15.8100	16.5000	+4.563%	112,322	+81.758%
2020-06-02	15.2700	15.8600	15.0100	15.7800	+4.434%	76,452	+90.051%
2020-06-01	15.1200	15.4300	14.5200	15.1100	+0.666%	146,864	+98.478%
2020-05-29	14.7200	15.0700	14.3100	15.0100	+0.603%	153,080	+99.800%
2020-05-28	15.9500	15.9900	14.8200	14.9200	-5.570%	121,795	+101.005%
2020-05-27	15.4700	15.9600	15.1300	15.8000	+4.153%	127,519	+89.810%
2020-05-26	14.4000	15.2300	14.4000	15.1700	+6.606%	138,826	+97.693%
2020-05-22	14.1500	14.2600	13.7900	14.2300	+1.209%	76,771	+110.752%
2020-05-21	14.1500	14.3000	13.6800	14.0600	-0.846%	92,537	+113.300%
2020-05-20	13.3500	14.2300	13.3500	14.1800	+8.410%	144,298	+111.495%
2020-05-19	13.5300	13.6600	13.0600	13.0800	-3.682%	115,683	+129.281%
2020-05-18	12.7900	13.6100	12.7900	13.5800	+10.227%	172,468	+120.839%
2020-05-15	12.1200	12.5000	11.9700	12.3200	+1.734%	74,343	+143.425%
2020-05-14	12.0200	12.1500	11.4000	12.1100	-1.943%	135,026	+147.647%
2020-05-13	12.6400	12.7500	12.0100	12.3500	-3.061%	113,485	+142.834%
2020-05-12	13.3200	13.6300	12.6600	12.7400	-4.498%	122,498	+135.400%
2020-05-11	13.9700	13.9700	13.1900	13.3400	-5.990%	101,212	+124.813%
2020-05-08	14.3800	14.4900	14.0600	14.1900	+1.502%	71,380	+111.346%
2020-05-07	13.7500	14.0600	13.6400	13.9800	+2.118%	87,076	+114.521%
2020-05-06	14.4100	14.4700	13.5800	13.6900	-4.931%	80,068	+119.065%
2020-05-05	15.1000	15.2300	14.2900	14.4000	-2.439%	84,502	+108.264%
2020-05-04	14.7800	15.4800	14.5600	14.7600	+0.272%	110,479	+103.184%
2020-05-01	15.4700	15.4700	14.3000	14.7200	-8.287%	118,552	+103.736%
2020-04-30	16.5900	17.1600	15.5500	16.0500	-1.715%	175,186	+86.854%
2020-04-29	15.9500	16.7300	15.6300	16.3300	+3.485%	218,802	+83.650%
2020-04-28	15.4900	15.9400	15.0700	15.7800	+4.296%	106,700	+90.051%
2020-04-27	14.2800	15.3100	14.2100	15.1300	+6.926%	89,859	+98.215%
2020-04-24	14.3000	14.3500	13.9500	14.1500	-0.841%	51,610	+111.943%
2020-04-23	13.9700	14.7200	13.9700	14.2700	+2.074%	93,291	+110.161%
2020-04-22	14.0100	14.1600	13.8000	13.9800	+1.525%	102,701	+114.521%
2020-04-21	13.6500	14.1500	13.5300	13.7700	-1.643%	70,362	+117.792%
2020-04-20	14.6200	14.6200	13.3900	14.0000	-7.039%	212,825	+114.214%
2020-04-17	14.5600	15.2500	14.5200	15.0600	+7.341%	180,396	+99.137%
2020-04-16	14.4700	15.1200	13.5700	14.0300	-2.907%	133,450	+113.756%
2020-04-15	14.9300	15.4600	14.3500	14.4500	-6.894%	110,375	+107.543%
2020-04-14	15.8600	16.2600	15.4100	15.5200	-0.513%	113,674	+93.235%
2020-04-13	15.8400	15.8400	15.2000	15.6000	-3.045%	104,440	+92.244%
2020-04-09	15.7400	16.1800	15.2000	16.0900	+4.889%	186,315	+86.389%
2020-04-08	14.7100	15.5200	14.5300	15.3400	+5.793%	227,067	+95.502%
2020-04-07	15.5600	15.9900	14.4500	14.5000	-4.731%	255,195	+106.828%
2020-04-06	15.5200	15.8600	14.7100	15.2200	+2.011%	173,398	+97.043%
2020-04-03	16.4500	16.7900	14.8100	14.9200	-10.979%	151,587	+101.005%
2020-04-02	16.0600	17.0900	15.9000	16.7600	+2.320%	154,522	+78.938%
2020-04-01	17.5000	17.5000	16.1100	16.3800	-8.645%	185,900	+83.089%
2020-03-31	16.2400	18.0000	15.9100	17.9300	+10.203%	273,836	+67.262%
2020-03-30	14.8700	16.3600	14.7200	16.2700	+9.195%	201,640	+84.327%
2020-03-27	14.3600	15.2700	14.3600	14.9000	-5.636%	347,467	+101.275%
2020-03-26	14.7000	16.0300	14.7000	15.7900	+7.415%	172,923	+89.930%
2020-03-25	14.8000	15.1200	14.2300	14.7000	-1.210%	153,876	+104.014%
2020-03-24	16.1900	16.3100	14.7100	14.8800	-3.314%	200,680	+101.546%
2020-03-23	14.2500	15.4600	14.0700	15.3900	+10.244%	137,079	+94.867%
2020-03-20	15.4100	15.9600	13.8400	13.9600	-9.527%	290,575	+114.828%
2020-03-19	14.9200	16.4900	13.9500	15.4300	+2.867%	184,810	+94.362%
2020-03-18	14.6200	15.8400	13.9800	15.0000	-4.092%	156,874	+99.933%
2020-03-17	13.7300	15.6400	13.2600	15.6400	+15.680%	175,747	+91.752%
2020-03-16	14.3000	14.8200	13.5000	13.5200	-13.222%	161,032	+121.820%
2020-03-13	15.4800	15.8300	14.8700	15.5800	+6.859%	228,075	+92.490%
2020-03-12	14.8700	15.9000	14.4100	14.5800	-9.272%	210,685	+105.693%
2020-03-11	15.8600	16.2400	15.6100	16.0700	-1.773%	162,326	+86.621%
2020-03-10	17.0200	17.0800	15.7000	16.3600	-0.426%	151,091	+83.313%
2020-03-09	16.7700	17.4900	16.4200	16.4300	-8.874%	192,176	+82.532%
2020-03-06	16.7900	18.1200	16.7900	18.0300	+2.385%	124,340	+66.334%
2020-03-05	17.8600	18.3500	17.3900	17.6100	-4.914%	335,477	+70.301%
2020-03-04	18.2900	18.6100	17.9300	18.5200	+2.151%	96,355	+61.933%
2020-03-03	18.4000	19.3700	17.8300	18.1300	-2.159%	174,362	+65.416%
2020-03-02	18.0800	18.6100	17.7200	18.5300	+2.887%	229,852	+61.846%
2020-02-28	18.7200	19.5600	17.9200	18.0100	-5.805%	179,290	+66.519%
2020-02-27	19.8100	20.5500	19.0100	19.1200	-6.641%	96,221	+56.851%
2020-02-26	21.2800	21.4500	20.4100	20.4800	-3.759%	48,502	+46.436%
2020-02-25	22.1800	22.1800	21.1500	21.2800	-4.101%	76,035	+40.930%
2020-02-24	22.2900	22.3600	22.1100	22.1900	-3.396%	51,539	+35.151%
2020-02-21	22.8300	23.0500	22.6000	22.9700	+0.306%	59,957	+30.562%
2020-02-20	22.8700	23.0100	22.4800	22.9000	-0.044%	38,383	+30.961%
2020-02-19	23.0000	23.0600	22.7000	22.9100	-0.348%	53,533	+30.904%
2020-02-18	22.7900	23.0100	22.6800	22.9900	+0.131%	31,205	+30.448%
2020-02-14	23.0600	23.3500	22.7500	22.9600	-0.949%	56,917	+30.618%
2020-02-13	22.6500	23.2100	22.6500	23.1800	+1.311%	52,781	+29.379%
2020-02-12	22.3800	22.9000	22.2600	22.8800	+2.924%	59,266	+31.075%
2020-02-11	21.6800	22.2800	21.6800	22.2300	+3.492%	50,439	+34.908%
2020-02-10	20.9300	21.4800	20.9200	21.4800	+2.432%	73,793	+39.618%
2020-02-07	21.1200	21.1300	20.8000	20.9700	-1.178%	39,610	+43.014%
2020-02-06	21.8100	21.8100	21.2100	21.2200	-1.896%	55,768	+41.329%
2020-02-05	21.5600	21.6500	21.2600	21.6300	+1.836%	71,887	+38.650%
2020-02-04	21.4400	21.7500	21.2000	21.2400	+0.094%	52,187	+41.196%
2020-02-03	20.9600	21.2900	20.8600	21.2200	+1.531%	143,628	+41.329%
2020-01-31	21.5000	21.6000	20.6700	20.9000	-3.330%	110,832	+43.493%
2020-01-30	21.5300	21.7300	21.3600	21.6200	-0.415%	46,677	+38.714%
2020-01-29	21.9700	22.1400	21.6000	21.7100	-1.273%	57,036	+38.139%
2020-01-28	22.4900	22.5600	21.9100	21.9900	-1.874%	43,852	+36.380%
2020-01-27	22.0200	22.6000	21.8800	22.4100	0.000%	64,416	+33.824%
2020-01-24	22.7500	22.7800	22.2200	22.4100	-1.408%	92,119	+33.824%
2020-01-23	22.0600	22.7800	22.0000	22.7300	+2.295%	157,093	+31.940%
2020-01-22	21.9800	22.2300	21.7700	22.2200	+1.092%	106,772	+34.968%
2020-01-21	22.2900	22.2900	21.9600	21.9800	-1.699%	83,773	+36.442%
2020-01-17	22.5000	22.5500	21.6500	22.3600	-0.134%	83,717	+34.123%
2020-01-16	22.3100	22.5900	22.2800	22.3900	+1.404%	60,403	+33.944%
2020-01-15	22.0000	22.2400	21.8000	22.0800	+0.091%	72,085	+35.824%
2020-01-14	21.7600	22.1800	21.6200	22.0600	+1.193%	186,602	+35.947%
2020-01-13	21.6500	21.9100	21.5100	21.8000	+0.415%	78,063	+37.569%
2020-01-10	21.9300	22.0100	21.5600	21.7100	-1.273%	71,814	+38.139%
2020-01-09	21.6900	22.0800	21.6900	21.9900	+1.383%	92,585	+36.380%
2020-01-08	21.7800	22.2100	21.6500	21.6900	-0.459%	65,600	+38.266%
2020-01-07	22.2700	22.2900	21.7800	21.7900	-2.593%	49,191	+37.632%
2020-01-06	22.0900	22.5500	21.8100	22.3700	+0.134%	76,828	+34.063%
2020-01-03	21.7900	22.3400	21.7900	22.3400	+1.040%	104,110	+34.244%
2020-01-02	22.5700	22.5700	21.7600	22.1100	-1.162%	55,720	+35.640%
2019-12-31	22.2400	22.4800	22.2000	22.3700	+0.359%	95,457	+34.063%
2019-12-30	22.4100	22.5800	22.0300	22.2900	-0.313%	62,523	+34.545%
2019-12-27	22.6900	22.6900	22.1400	22.3600	-0.930%	65,900	+34.123%
2019-12-26	22.5300	22.6500	22.4500	22.5700	+0.267%	42,356	+32.875%
2019-12-24	22.5800	22.7900	22.3400	22.5100	+0.178%	31,142	+33.230%
2019-12-23	22.9800	23.0300	22.3000	22.4700	-2.304%	84,033	+33.467%
2019-12-20	23.4600	23.5000	22.8500	23.0000	-1.541%	472,170	+30.391%
2019-12-19	23.3800	23.4200	23.0800	23.3600	-0.299%	69,159	+28.382%
2019-12-18	23.6200	23.6500	23.1700	23.4300	-0.762%	68,342	+27.998%
2019-12-17	22.8000	23.6200	22.7900	23.6100	+3.689%	130,578	+27.022%
2019-12-16	22.4700	23.2200	22.2500	22.7700	+3.783%	126,970	+31.708%
2019-12-13	21.8400	22.1600	21.6600	21.9400	+0.137%	109,193	+36.691%
2019-12-12	21.7300	22.4300	21.7300	21.9100	+0.643%	93,274	+36.878%
2019-12-11	21.5900	21.8600	21.5200	21.7700	+0.927%	59,873	+37.758%
2019-12-10	21.3900	21.6200	21.2800	21.5700	+0.466%	42,875	+39.036%
2019-12-09	21.4500	21.6300	21.3700	21.4700	-0.371%	69,549	+39.683%
2019-12-06	21.4100	21.8500	21.4100	21.5500	+1.555%	91,922	+39.165%
2019-12-05	21.2400	21.4400	21.1600	21.2200	+0.331%	55,451	+41.329%
2019-12-04	21.2700	21.6300	21.1300	21.1500	+0.142%	110,365	+41.797%
2019-12-03	21.0600	21.2300	20.8000	21.1200	-0.612%	151,398	+41.998%
2019-12-02	21.6200	22.0200	21.1900	21.2500	-1.893%	61,429	+41.129%
2019-11-29	21.7700	21.8400	21.5300	21.6600	-0.960%	52,122	+38.458%
2019-11-27	21.7900	21.9600	21.6100	21.8700	+0.552%	53,770	+37.128%
2019-11-26	21.4700	22.0000	21.4300	21.7500	+1.304%	219,204	+37.885%
2019-11-25	20.9800	21.7600	20.8500	21.4700	+3.072%	134,114	+39.683%