Dark

AIMT
Aimmune Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Oct 12, 2020

34.49USD-0.289%(-0.10)987,254

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-12	34.5600	34.5600	34.4800	34.4900	-0.289%	987,254	0.000%
2020-10-09	34.4300	34.5900	34.4300	34.5900	+0.465%	4,557,258	-0.289%
2020-10-08	34.4400	34.4500	34.4300	34.4300	0.000%	762,768	+0.174%
2020-10-07	34.4500	34.4500	34.4200	34.4300	+0.029%	1,143,123	+0.174%
2020-10-06	34.4300	34.4500	34.4200	34.4200	-0.058%	1,008,384	+0.203%
2020-10-05	34.3000	34.4400	34.3000	34.4400	+0.262%	1,607,548	+0.145%
2020-10-02	34.4300	34.4300	34.3300	34.3500	-0.261%	1,635,516	+0.408%
2020-10-01	34.4000	34.4500	34.3700	34.4400	-0.029%	986,855	+0.145%
2020-09-30	34.3300	34.4700	34.3300	34.4500	+0.291%	1,788,047	+0.116%
2020-09-29	34.3300	34.4100	34.3200	34.3500	+0.073%	801,037	+0.408%
2020-09-28	34.3000	34.3500	34.3000	34.3250	-0.015%	914,774	+0.481%
2020-09-25	34.2900	34.3500	34.2800	34.3300	+0.087%	1,048,232	+0.466%
2020-09-24	34.2800	34.3100	34.2800	34.3000	+0.058%	1,137,349	+0.554%
2020-09-23	34.3000	34.3200	34.2700	34.2800	-0.087%	2,183,451	+0.613%
2020-09-22	34.3100	34.3200	34.2800	34.3100	-0.029%	1,110,837	+0.525%
2020-09-21	34.3500	34.3800	34.2800	34.3200	+0.058%	1,502,738	+0.495%
2020-09-18	34.2900	34.4800	34.2500	34.3000	+0.029%	4,291,970	+0.554%
2020-09-17	34.2900	34.3100	34.2800	34.2900	-0.044%	1,225,215	+0.583%
2020-09-16	34.3400	34.3400	34.2700	34.3050	-0.015%	1,280,976	+0.539%
2020-09-15	34.2700	34.3200	34.2500	34.3100	0.000%	2,598,243	+0.525%
2020-09-14	34.2200	34.3200	34.2100	34.3100	+0.322%	1,948,145	+0.525%
2020-09-11	34.1800	34.2300	34.1800	34.2000	+0.029%	1,265,536	+0.848%
2020-09-10	34.1900	34.2200	34.1700	34.1900	+0.029%	1,254,607	+0.877%
2020-09-09	34.1900	34.2100	34.1700	34.1800	+0.029%	1,130,231	+0.907%
2020-09-08	34.2000	34.2400	34.1200	34.1700	-0.146%	2,057,078	+0.936%
2020-09-04	34.2200	34.2600	34.1600	34.2200	-0.029%	2,750,301	+0.789%
2020-09-03	34.2200	34.2700	34.1400	34.2300	+0.117%	4,780,999	+0.760%
2020-09-02	34.2000	34.2100	34.1700	34.1900	0.000%	3,954,207	+0.877%
2020-09-01	34.2000	34.2700	34.1700	34.1900	-0.088%	9,180,279	+0.877%
2020-08-31	34.2100	34.2800	34.1500	34.2200	+171.587%	44,642,326	+0.789%
2020-08-28	11.9900	12.6800	11.8200	12.6000	+5.088%	1,894,367	+173.730%
2020-08-27	12.3500	12.5000	11.9500	11.9900	-3.150%	1,460,515	+187.656%
2020-08-26	12.7200	12.9900	12.3400	12.3800	-2.978%	672,273	+178.595%
2020-08-25	12.5000	12.8600	12.3681	12.7600	+2.244%	788,943	+170.298%
2020-08-24	12.5500	12.9700	12.3558	12.4800	-0.319%	875,561	+176.362%
2020-08-21	12.8400	13.0200	12.4600	12.5200	-3.246%	1,022,164	+175.479%
2020-08-20	13.1900	13.4100	12.7600	12.9400	-2.707%	932,193	+166.538%
2020-08-19	13.6000	13.6800	13.3000	13.3000	-2.278%	658,702	+159.323%
2020-08-18	13.9500	14.0242	13.5550	13.6100	-1.945%	683,012	+153.417%
2020-08-17	13.6400	14.0900	13.4400	13.8800	+1.685%	863,143	+148.487%
2020-08-14	13.8700	14.0100	13.5700	13.6500	-2.430%	679,133	+152.674%
2020-08-13	14.2300	14.6300	13.9600	13.9900	-2.577%	643,086	+146.533%
2020-08-12	14.1000	14.3800	13.7200	14.3600	+3.235%	1,116,449	+140.181%
2020-08-11	13.8600	14.5500	13.7100	13.9100	+0.870%	834,878	+147.951%
2020-08-10	13.8500	14.0700	13.6900	13.7900	+0.145%	617,047	+150.109%
2020-08-07	13.7800	13.8600	13.5400	13.7700	-0.073%	583,585	+150.472%
2020-08-06	13.4900	13.9300	13.3500	13.7800	+1.923%	820,095	+150.290%
2020-08-05	14.0000	14.0100	13.2500	13.5200	-2.312%	1,479,815	+155.104%
2020-08-04	14.4000	14.6800	13.6100	13.8400	+1.690%	1,631,907	+149.205%
2020-08-03	13.2700	13.7700	13.2200	13.6100	+3.028%	1,039,418	+153.417%
2020-07-31	13.9000	13.9250	12.7800	13.2100	-5.912%	2,216,782	+161.090%
2020-07-30	13.7000	14.3400	13.7000	14.0400	+1.739%	813,221	+145.655%
2020-07-29	14.0600	14.2408	13.5000	13.8000	-2.197%	1,309,164	+149.928%
2020-07-28	14.7600	14.8000	14.1000	14.1100	-3.620%	709,652	+144.437%
2020-07-27	14.5500	14.6570	14.3400	14.6400	+0.826%	1,024,947	+135.587%
2020-07-24	14.6300	14.8800	14.2300	14.5200	-1.958%	935,609	+137.534%
2020-07-23	15.5100	15.5300	14.5600	14.8100	-5.064%	1,389,954	+132.883%
2020-07-22	15.5000	15.7500	15.4400	15.6000	+0.515%	586,232	+121.090%
2020-07-21	16.1100	16.1599	15.5100	15.5200	-2.757%	900,212	+122.229%
2020-07-20	16.0000	16.2400	15.2900	15.9600	+0.063%	824,909	+116.103%
2020-07-17	16.3400	16.4700	15.9100	15.9500	-2.327%	701,285	+116.238%
2020-07-16	16.7000	16.7600	16.0200	16.3300	-2.798%	695,183	+111.206%
2020-07-15	16.3600	16.8500	16.2100	16.8000	+5.329%	983,633	+105.298%
2020-07-14	15.4000	15.9600	15.1800	15.9500	+2.704%	875,375	+116.238%
2020-07-13	16.3000	16.4200	15.4900	15.5300	-0.957%	1,032,763	+122.086%
2020-07-10	15.2900	16.1300	15.2900	15.6800	+1.752%	741,544	+119.962%
2020-07-09	16.4900	16.5900	15.2800	15.4100	-7.001%	1,718,000	+123.816%
2020-07-08	16.7800	17.0300	16.2600	16.5700	-1.251%	1,141,550	+108.147%
2020-07-07	17.1800	17.2400	16.7600	16.7800	-3.341%	984,666	+105.542%
2020-07-06	17.0200	17.6900	16.9400	17.3600	+3.210%	953,205	+98.675%
2020-07-02	17.3300	17.3528	16.7550	16.8200	-0.796%	685,819	+105.054%
2020-07-01	16.7100	17.9800	16.7000	16.9550	+1.466%	1,310,108	+103.421%
2020-06-30	17.1700	17.1700	16.2900	16.7100	-3.243%	1,060,801	+106.403%
2020-06-29	17.6200	17.8800	17.0500	17.2700	-0.918%	732,323	+99.710%
2020-06-26	17.6200	17.7800	17.1600	17.4300	-1.078%	1,034,524	+97.877%
2020-06-25	17.0000	17.7350	16.8000	17.6200	+3.222%	898,942	+95.743%
2020-06-24	18.5700	18.7000	17.0500	17.0700	-9.539%	1,309,922	+102.050%
2020-06-23	18.2600	19.0900	18.2600	18.8700	+3.681%	1,435,721	+82.777%
2020-06-22	18.0200	18.3800	17.5400	18.2000	+0.552%	1,490,437	+89.505%
2020-06-19	19.1000	19.2000	18.1000	18.1000	-4.737%	4,010,759	+90.552%
2020-06-18	18.6400	19.1800	18.5200	19.0000	0.000%	1,107,544	+81.526%
2020-06-17	18.3300	19.4544	18.2900	19.0000	+2.925%	2,997,146	+81.526%
2020-06-16	19.3000	19.3440	18.1300	18.4600	-0.806%	841,588	+86.836%
2020-06-15	17.5500	18.7900	17.4050	18.6100	+4.083%	946,503	+85.330%
2020-06-12	18.3400	18.8900	17.3100	17.8800	+1.303%	786,679	+92.897%
2020-06-11	17.8700	18.4500	17.0900	17.6500	-3.815%	1,554,766	+95.411%
2020-06-10	18.5900	18.8600	18.1953	18.3500	-0.326%	952,633	+87.956%
2020-06-09	18.6600	18.8400	17.8100	18.4100	-1.498%	939,231	+87.344%
2020-06-08	19.5200	19.6400	18.2100	18.6900	+3.949%	1,573,399	+84.537%
2020-06-05	18.3900	18.9150	17.7800	17.9800	+0.672%	1,063,721	+91.824%
2020-06-04	17.0500	18.0700	17.0500	17.8600	+4.444%	983,867	+93.113%
2020-06-03	17.7500	17.8307	16.9700	17.1000	-2.397%	876,522	+101.696%
2020-06-02	16.6400	17.6450	16.2000	17.5200	+6.634%	1,151,091	+96.861%
2020-06-01	16.7400	16.9600	15.9800	16.4300	-1.084%	1,239,361	+109.921%
2020-05-29	16.9300	16.9500	15.9500	16.6100	-2.294%	1,159,157	+107.646%
2020-05-28	17.1000	17.4450	16.8900	17.0000	-0.643%	658,714	+102.882%
2020-05-27	17.4200	17.5500	16.3169	17.1100	-0.175%	935,087	+101.578%
2020-05-26	17.5000	17.9000	17.0700	17.1400	+1.181%	1,190,885	+101.225%
2020-05-22	17.4200	17.4200	16.5189	16.9400	-2.081%	535,475	+103.601%
2020-05-21	17.8800	17.9800	17.2100	17.3000	-0.058%	878,592	+99.364%
2020-05-20	16.9600	17.4600	16.5600	17.3100	+4.529%	668,346	+99.249%
2020-05-19	17.3500	17.6000	16.5500	16.5600	-5.155%	627,475	+108.273%
2020-05-18	16.7500	17.5600	16.6700	17.4600	+6.854%	1,160,387	+97.537%
2020-05-15	16.3800	16.8600	16.0700	16.3400	-1.862%	1,073,418	+111.077%
2020-05-14	15.3800	16.7400	15.2300	16.6500	+5.647%	1,147,162	+107.147%
2020-05-13	16.9500	17.6600	15.3400	15.7600	-7.349%	1,786,817	+118.845%
2020-05-12	16.6800	18.7500	15.9200	17.0100	-4.972%	2,175,859	+102.763%
2020-05-11	17.3800	18.1400	17.1600	17.9000	+1.936%	1,444,661	+92.682%
2020-05-08	17.7300	18.0600	17.4000	17.5600	+1.210%	830,943	+96.412%
2020-05-07	17.6900	17.8350	17.1100	17.3500	+0.289%	636,971	+98.790%
2020-05-06	17.1100	17.9500	17.0000	17.3000	+3.531%	745,264	+99.364%
2020-05-05	16.7300	17.1000	16.3437	16.7100	+1.028%	1,244,962	+106.403%
2020-05-04	16.3900	16.9200	16.0000	16.5400	+0.792%	975,005	+108.525%
2020-05-01	16.9400	17.1600	15.9300	16.4100	-4.147%	950,400	+110.177%
2020-04-30	18.0900	18.1320	17.0250	17.1200	-5.831%	1,005,098	+101.460%
2020-04-29	17.6500	18.3500	17.3600	18.1800	+3.472%	2,163,329	+89.714%
2020-04-28	19.0400	19.3100	17.5300	17.5700	-4.615%	829,942	+96.301%
2020-04-27	18.3700	19.0900	18.0700	18.4200	+4.422%	909,777	+87.242%
2020-04-24	16.7800	17.7500	16.4900	17.6400	+4.813%	563,702	+95.522%
2020-04-23	17.2800	17.7100	16.7400	16.8300	-1.406%	935,513	+104.932%
2020-04-22	16.4900	17.3500	16.2500	17.0700	+5.959%	924,553	+102.050%
2020-04-21	16.4000	17.0500	16.0800	16.1100	-4.505%	1,074,951	+114.091%
2020-04-20	16.0000	18.3000	15.8100	16.8700	+3.879%	2,223,251	+104.446%
2020-04-17	15.8300	16.2500	15.3900	16.2400	+6.562%	1,052,359	+112.377%
2020-04-16	15.6200	15.6800	14.6500	15.2400	-2.370%	945,688	+126.312%
2020-04-15	15.5100	15.9000	14.9500	15.6100	-1.824%	1,104,114	+120.948%
2020-04-14	16.2900	16.7893	15.7600	15.9000	-0.873%	1,123,788	+116.918%
2020-04-13	16.0000	16.2600	15.2700	16.0400	+0.125%	824,411	+115.025%
2020-04-09	16.3200	16.8400	15.6100	16.0200	+1.009%	1,481,999	+115.293%
2020-04-08	15.0700	16.4200	14.8700	15.8600	+7.090%	1,452,556	+117.465%
2020-04-07	14.5000	15.5000	14.3600	14.8100	+5.185%	1,751,486	+132.883%
2020-04-06	13.9600	14.8900	13.7250	14.0800	+5.389%	1,062,016	+144.957%
2020-04-03	13.7400	14.2865	13.1200	13.3600	-4.161%	1,635,538	+158.159%
2020-04-02	13.5000	13.9500	13.3000	13.9400	+2.425%	986,558	+147.418%
2020-04-01	13.9500	14.5500	13.4700	13.6100	-5.617%	1,451,915	+153.417%
2020-03-31	14.5900	15.3000	14.0200	14.4200	-0.893%	1,448,626	+139.182%
2020-03-30	14.0000	14.5900	13.4200	14.5500	+4.077%	1,471,412	+137.045%
2020-03-27	13.9000	14.5400	13.4200	13.9800	-3.186%	1,006,961	+146.710%
2020-03-26	13.9400	14.9800	13.6300	14.4400	+4.260%	1,510,712	+138.850%
2020-03-25	14.0500	14.4900	13.3300	13.8500	+0.145%	1,849,173	+149.025%
2020-03-24	13.1400	13.9700	12.9300	13.8300	+10.375%	1,881,275	+149.385%
2020-03-23	11.6000	12.6200	11.0200	12.5300	+8.862%	2,565,442	+175.259%
2020-03-20	12.8200	13.1500	11.5000	11.5100	-5.501%	3,168,115	+199.652%
2020-03-19	11.8800	12.4600	10.9300	12.1800	+1.500%	2,441,340	+183.169%
2020-03-18	10.7900	12.5670	10.6600	12.0000	+4.257%	3,316,019	+187.417%
2020-03-17	13.5000	13.5200	10.0900	11.5100	+0.261%	5,347,859	+199.652%
2020-03-16	13.5900	14.1097	11.3000	11.4800	-23.364%	2,200,524	+200.436%
2020-03-13	15.4500	15.4500	13.2300	14.9800	+2.885%	1,932,110	+130.240%
2020-03-12	15.6800	16.1500	14.5500	14.5600	-17.131%	1,996,906	+136.882%
2020-03-11	19.0600	19.5400	17.5200	17.5700	-9.293%	1,334,234	+96.301%
2020-03-10	19.1200	19.6300	17.8000	19.3700	+4.140%	1,140,432	+78.059%
2020-03-09	19.0000	20.0000	18.6000	18.6000	-9.753%	1,652,091	+85.430%
2020-03-06	21.7700	22.1300	20.2700	20.6100	-7.826%	1,593,605	+67.346%
2020-03-05	22.7200	23.1500	22.0650	22.3600	-3.787%	1,254,217	+54.249%
2020-03-04	23.2500	23.4500	22.1250	23.2400	+1.396%	1,075,481	+48.408%
2020-03-03	23.4300	23.9800	22.7500	22.9200	-3.819%	1,253,402	+50.480%
2020-03-02	23.7000	24.3800	22.9900	23.8300	+0.084%	1,687,808	+44.734%
2020-02-28	23.1800	24.0000	21.0000	23.8100	-2.538%	2,246,829	+44.855%
2020-02-27	25.8900	25.8900	24.3400	24.4300	-7.532%	2,120,570	+41.179%
2020-02-26	25.6200	26.6100	25.3000	26.4200	+3.002%	1,274,441	+30.545%
2020-02-25	26.0300	26.2100	25.1900	25.6500	-1.422%	1,270,546	+34.464%
2020-02-24	24.3500	26.5200	24.0100	26.0200	-0.914%	1,855,669	+32.552%
2020-02-21	27.2400	27.3732	26.1600	26.2600	-4.161%	1,195,473	+31.340%
2020-02-20	27.0400	27.9150	26.4100	27.4000	+0.366%	1,284,609	+25.876%
2020-02-19	28.1000	28.2400	27.0200	27.3000	-2.674%	1,462,012	+26.337%
2020-02-18	28.0100	28.4200	27.1200	28.0500	+0.286%	1,185,472	+22.959%
2020-02-14	28.3000	28.3883	27.5500	27.9700	-1.166%	1,041,084	+23.311%
2020-02-13	28.7600	28.9800	28.1900	28.3000	-2.983%	1,100,363	+21.873%
2020-02-12	29.6600	29.9300	28.6200	29.1700	-1.119%	876,404	+18.238%
2020-02-11	28.9000	29.8200	28.5000	29.5000	+2.466%	1,311,537	+16.915%
2020-02-10	28.0000	29.2900	27.5500	28.7900	+2.419%	1,530,891	+19.799%
2020-02-07	29.2900	29.4100	27.4700	28.1100	-4.615%	2,137,068	+22.697%
2020-02-06	30.6900	30.7200	28.7100	29.4700	-2.675%	3,205,569	+17.034%
2020-02-05	31.3200	32.6987	29.8800	30.2800	+3.098%	4,443,115	+13.904%
2020-02-04	32.7900	32.9400	28.8633	29.3700	-11.027%	6,250,260	+17.433%
2020-02-03	36.3000	36.3900	31.9100	33.0100	+6.312%	10,384,510	+4.483%
2020-01-31	31.8000	31.9800	30.1400	31.0500	-2.908%	2,384,266	+11.079%
2020-01-30	32.1400	32.7400	31.3900	31.9800	-1.235%	687,583	+7.849%
2020-01-29	33.0600	33.3500	31.9100	32.3800	-1.341%	696,181	+6.516%
2020-01-28	32.0600	33.9000	32.0600	32.8200	+2.371%	945,946	+5.088%
2020-01-27	31.6100	32.4900	31.5100	32.0600	-1.717%	806,772	+7.580%
2020-01-24	33.2000	34.2900	31.8500	32.6200	-1.152%	1,244,608	+5.733%
2020-01-23	33.6800	33.6800	32.2300	33.0000	-0.677%	785,190	+4.515%
2020-01-22	33.2900	34.8900	33.0800	33.2250	+0.438%	1,108,457	+3.807%
2020-01-21	35.0400	35.1100	32.8800	33.0800	-5.269%	1,384,735	+4.262%
2020-01-17	36.8000	36.8039	33.6752	34.9200	-4.486%	1,791,985	-1.231%
2020-01-16	35.7900	37.0000	35.4700	36.5600	+3.364%	1,146,036	-5.662%
2020-01-15	35.0000	36.7400	35.0000	35.3700	+1.057%	1,650,561	-2.488%
2020-01-14	30.9600	35.0750	30.7315	35.0000	+12.903%	1,587,795	-1.457%
2020-01-13	31.6000	31.7300	30.0200	31.0000	-0.800%	1,394,928	+11.258%
2020-01-10	32.3900	32.5000	31.1100	31.2500	-0.478%	1,283,899	+10.368%
2020-01-09	34.4100	34.4300	31.3400	31.4000	-8.401%	1,885,112	+9.841%
2020-01-08	34.2200	34.7100	34.1900	34.2800	-0.058%	703,950	+0.613%
2020-01-07	34.9900	35.2600	34.1500	34.3000	-1.096%	759,123	+0.554%
2020-01-06	34.8800	35.4800	34.0600	34.6800	-1.168%	1,278,838	-0.548%
2020-01-03	34.7500	35.4700	34.5000	35.0900	+0.229%	1,041,018	-1.710%
2020-01-02	33.8800	35.4220	33.5300	35.0100	+4.601%	1,223,831	-1.485%
2019-12-31	33.5900	33.8000	32.8000	33.4700	-0.179%	928,185	+3.048%
2019-12-30	32.8400	33.6700	32.4000	33.5300	+2.601%	1,213,515	+2.863%
2019-12-27	33.6000	33.8900	32.5000	32.6800	-1.581%	858,330	+5.539%
2019-12-26	33.3100	33.9400	32.4400	33.2050	+1.731%	909,783	+3.870%
2019-12-24	32.3500	32.7000	31.9900	32.6400	+1.730%	386,094	+5.668%
2019-12-23	31.6000	32.3200	31.1400	32.0850	+1.696%	719,747	+7.496%
2019-12-20	31.6000	31.7500	30.7200	31.5500	-0.158%	1,630,351	+9.319%
2019-12-19	31.9200	31.9800	31.3300	31.6000	-0.032%	589,735	+9.146%
2019-12-18	31.9600	32.1300	31.3300	31.6100	-0.221%	482,652	+9.111%
2019-12-17	31.8900	31.8900	31.3500	31.6800	+0.221%	741,417	+8.870%
2019-12-16	31.5000	32.0885	31.4000	31.6100	+0.990%	843,404	+9.111%
2019-12-13	30.5900	31.5000	30.2600	31.3000	-0.918%	865,442	+10.192%
2019-12-12	30.8700	31.9700	30.8700	31.5900	+2.598%	632,057	+9.180%
2019-12-11	31.8700	32.2200	30.6100	30.7900	-3.419%	1,009,194	+12.017%
2019-12-10	29.9800	31.9000	29.9100	31.8800	+5.949%	1,081,066	+8.187%
2019-12-09	30.6000	30.6000	29.5800	30.0900	+1.484%	843,653	+14.623%
2019-12-06	29.2900	29.7000	29.0200	29.6500	+1.785%	458,153	+16.324%
2019-12-05	29.4800	29.6300	28.9200	29.1300	-0.918%	426,778	+18.400%
2019-12-04	28.7700	29.5000	28.6050	29.4000	+2.833%	699,485	+17.313%
2019-12-03	27.6900	28.7100	27.6381	28.5900	+2.510%	586,207	+20.637%
2019-12-02	28.0100	28.1000	27.3500	27.8900	-0.107%	796,550	+23.664%
2019-11-29	27.9800	28.1400	27.8247	27.9200	-0.250%	286,233	+23.532%
2019-11-27	27.4200	28.2200	27.3800	27.9900	+2.265%	586,115	+23.223%
2019-11-26	27.7500	28.0000	27.2600	27.3700	-1.582%	389,179	+26.014%
2019-11-25	27.7500	28.0500	26.9800	27.8100	+1.091%	801,869	+24.020%
2019-11-22	26.7400	27.5450	26.3500	27.5100	+3.890%	501,584	+25.373%
2019-11-21	25.8100	26.6200	25.2600	26.4800	+2.755%	1,066,900	+30.249%
2019-11-20	27.2300	27.2500	25.6500	25.7700	-5.949%	1,675,616	+33.838%
2019-11-19	27.0700	27.7000	27.0000	27.4000	+1.670%	876,917	+25.876%
2019-11-18	27.0600	27.2300	26.3800	26.9500	+1.050%	557,509	+27.978%
2019-11-15	27.0900	27.0900	26.4600	26.6700	-0.596%	568,819	+29.321%
2019-11-14	27.4200	27.6800	26.6401	26.8300	-2.684%	602,497	+28.550%
2019-11-13	28.2400	28.2400	27.2000	27.5700	-2.648%	870,387	+25.100%
2019-11-12	28.7300	29.2800	28.1700	28.3200	-1.735%	456,707	+21.787%
2019-11-11	28.9800	29.5000	28.5175	28.8200	-2.239%	497,613	+19.674%
2019-11-08	28.5000	29.6800	28.3400	29.4800	+3.913%	626,668	+16.995%
2019-11-07	28.1300	29.3800	25.7700	28.3700	-0.769%	903,893	+21.572%
2019-11-06	29.0800	29.3700	28.4600	28.5900	-1.448%	492,915	+20.637%
2019-11-05	29.1400	29.6200	28.8800	29.0100	-0.344%	595,014	+18.890%
2019-11-04	29.2000	29.2500	28.6300	29.1100	+0.692%	546,824	+18.482%
2019-11-01	28.0500	28.9400	27.6000	28.9100	+3.918%	674,224	+19.301%
2019-10-31	27.2800	27.8635	26.8300	27.8200	+1.200%	515,304	+23.976%
2019-10-30	27.5200	27.8200	27.0646	27.4900	-0.471%	548,554	+25.464%
2019-10-29	28.4600	28.6700	27.4800	27.6200	-3.054%	831,012	+24.873%
2019-10-28	28.0000	28.7000	27.5000	28.4900	+1.532%	1,024,263	+21.060%
2019-10-25	26.8000	28.3000	26.5000	28.0600	+6.007%	1,622,638	+22.915%
2019-10-24	25.9300	26.6400	25.7100	26.4700	+2.637%	1,492,547	+30.298%
2019-10-23	25.3100	26.1900	25.2000	25.7900	+1.376%	355,862	+33.734%
2019-10-22	26.0000	26.2769	25.2600	25.4400	-1.319%	674,980	+35.574%
2019-10-21	25.2100	25.8200	25.2100	25.7800	+2.505%	540,711	+33.786%
2019-10-18	25.2100	25.2500	24.8100	25.1500	-0.554%	442,999	+37.137%
2019-10-17	25.5500	25.9200	25.2500	25.2900	-0.629%	636,016	+36.378%
2019-10-16	24.9700	25.5500	24.8800	25.4500	+1.820%	918,041	+35.521%
2019-10-15	24.1700	25.0600	24.1700	24.9950	+3.242%	889,684	+37.988%
2019-10-14	24.5500	25.0300	24.0000	24.2100	-1.385%	787,231	+42.462%
2019-10-11	24.4800	24.7700	24.2700	24.5500	+1.321%	678,079	+40.489%
2019-10-10	23.2600	24.2900	23.2600	24.2300	+3.414%	723,403	+42.344%
2019-10-09	23.4600	23.6100	22.9200	23.4300	+0.515%	919,695	+47.204%
2019-10-08	23.1800	23.7200	22.8250	23.3100	-0.129%	914,803	+47.962%
2019-10-07	22.2300	23.5200	22.1693	23.3400	+4.057%	1,135,759	+47.772%
2019-10-04	23.6100	24.1700	22.0500	22.4300	-4.675%	2,057,641	+53.767%
2019-10-03	22.8400	23.6100	22.2500	23.5300	+2.661%	1,517,696	+46.579%
2019-10-02	22.0000	23.6300	21.4500	22.9200	+11.969%	4,470,672	+50.480%
2019-10-01	20.7400	21.1600	20.4200	20.4700	-2.245%	603,954	+68.490%
2019-09-30	21.0500	21.2400	20.6900	20.9400	+0.335%	735,160	+64.709%
2019-09-27	20.9500	21.3100	20.7000	20.8700	-0.949%	578,699	+65.261%
2019-09-26	21.5500	21.8100	20.8800	21.0700	-2.589%	606,139	+63.692%
2019-09-25	21.6500	22.0813	21.2800	21.6300	-0.506%	517,561	+59.454%
2019-09-24	22.7900	22.8000	21.2300	21.7400	-4.586%	1,018,986	+58.648%
2019-09-23	22.7000	23.0400	22.4900	22.7850	+0.552%	720,440	+51.372%
2019-09-20	22.8000	23.2200	22.4500	22.6600	+0.711%	1,995,227	+52.207%
2019-09-19	22.7500	23.3000	22.3806	22.5000	-1.186%	853,108	+53.289%
2019-09-18	22.6700	22.9400	22.3300	22.7700	+1.743%	1,098,595	+51.471%
2019-09-17	22.9500	23.2100	22.0200	22.3800	-3.618%	1,732,276	+54.111%
2019-09-16	26.6800	26.8100	22.9300	23.2200	-5.878%	6,648,406	+48.536%
2019-09-12	26.0000	26.0000	23.6367	24.6700	-3.103%	2,411,233	+39.805%
2019-09-11	24.0000	25.5100	23.9500	25.4600	+15.413%	5,165,955	+35.467%
2019-09-10	19.8100	22.0600	19.7500	22.0600	+11.583%	1,841,069	+56.346%
2019-09-09	20.9300	21.0900	19.5800	19.7700	-3.842%	1,231,514	+74.456%
2019-09-06	21.2400	21.8500	20.5000	20.5600	-2.374%	808,939	+67.753%
2019-09-05	19.9500	21.2140	19.6400	21.0600	+7.669%	780,231	+63.770%
2019-09-04	19.8800	20.0000	19.0800	19.5600	-0.610%	555,796	+76.329%
2019-09-03	20.3500	20.5000	19.5400	19.6800	-3.482%	646,592	+75.254%
2019-08-30	20.0000	20.4800	19.7353	20.3900	+2.154%	351,479	+69.152%
2019-08-29	19.4900	20.0000	19.4400	19.9600	+3.796%	380,298	+72.796%
2019-08-28	19.0900	19.4000	18.9900	19.2300	-0.156%	439,997	+79.355%
2019-08-27	19.8500	19.9100	18.9400	19.2600	-2.530%	615,414	+79.076%
2019-08-26	19.5100	20.0100	19.4500	19.7600	+2.066%	656,570	+74.545%
2019-08-23	20.3000	20.3400	19.3400	19.3600	-4.771%	542,444	+78.151%
2019-08-22	20.5600	20.8700	20.3100	20.3300	-1.502%	497,265	+69.651%
2019-08-21	20.7300	21.0000	20.4500	20.6400	-0.097%	597,102	+67.103%
2019-08-20	21.4200	21.5900	20.6200	20.6600	-3.458%	764,627	+66.941%
2019-08-19	22.6700	22.8800	21.1272	21.4000	-4.592%	1,065,131	+61.168%
2019-08-16	21.8900	22.4700	21.8100	22.4300	+2.937%	742,038	+53.767%
2019-08-15	21.2500	22.0000	21.2350	21.7900	+3.026%	798,154	+58.284%
2019-08-14	21.1100	21.6100	20.9300	21.1500	-1.902%	736,496	+63.073%
2019-08-13	20.1200	21.6700	20.1200	21.5600	+7.104%	1,016,823	+59.972%
2019-08-12	19.0200	20.3500	19.0000	20.1300	+4.517%	614,327	+71.336%
2019-08-09	18.8600	19.5500	18.7200	19.2600	-0.414%	742,546	+79.076%
2019-08-08	19.1600	19.4700	18.9933	19.3400	+1.257%	473,469	+78.335%
2019-08-07	19.2500	19.4400	18.9600	19.1000	-2.051%	766,877	+80.576%
2019-08-06	18.8500	19.6000	18.5650	19.5000	+4.111%	653,113	+76.872%
2019-08-05	18.8100	18.8100	18.3900	18.7300	-1.265%	563,049	+84.143%
2019-08-02	19.2700	19.8843	18.8000	18.9700	-2.468%	427,381	+81.813%
2019-08-01	19.2500	19.6600	18.8000	19.4500	+1.039%	447,218	+77.326%
2019-07-31	19.9200	20.1100	19.1100	19.2500	-2.679%	685,833	+79.169%
2019-07-30	18.8100	19.8100	18.7811	19.7800	+4.601%	513,140	+74.368%
2019-07-29	18.7800	18.9700	18.5100	18.9100	+0.639%	293,949	+82.390%
2019-07-26	18.5700	18.8600	18.5700	18.7900	+1.513%	385,232	+83.555%
2019-07-25	18.7600	18.7873	18.5100	18.5100	-2.012%	565,204	+86.332%
2019-07-24	18.6800	19.0000	18.4400	18.8900	+0.639%	335,573	+82.583%
2019-07-23	18.5000	18.8300	18.3800	18.7700	+1.186%	240,069	+83.751%
2019-07-22	18.3400	18.5900	18.0600	18.5500	+1.145%	342,353	+85.930%
2019-07-19	18.0400	18.5100	17.8600	18.3400	+1.382%	493,691	+88.059%
2019-07-18	18.9400	19.0575	18.0200	18.0900	-4.739%	809,045	+90.658%
2019-07-17	18.7800	19.0400	18.5900	18.9900	+1.118%	578,578	+81.622%
2019-07-16	18.9800	19.1400	18.5200	18.7800	-1.106%	496,044	+83.653%
2019-07-15	19.0000	19.2000	18.7200	18.9900	-0.053%	628,630	+81.622%
2019-07-12	18.7800	19.4000	18.6350	19.0000	+2.647%	1,061,565	+81.526%
2019-07-11	19.8400	19.8400	16.9500	18.5100	-6.938%	2,427,311	+86.332%
2019-07-10	20.9300	21.0500	19.8100	19.8900	-5.105%	825,178	+73.404%
2019-07-09	20.8500	21.1300	20.6100	20.9600	+0.287%	322,846	+64.552%
2019-07-08	20.8000	21.1300	20.3700	20.9000	+0.577%	1,159,161	+65.024%
2019-07-05	21.2700	21.4300	20.7050	20.7800	-3.259%	383,472	+65.977%
2019-07-03	21.0800	21.5100	21.0100	21.4800	+2.091%	191,157	+60.568%
2019-07-02	21.1800	21.1800	20.7300	21.0400	-0.567%	285,243	+63.926%
2019-07-01	21.1000	21.3100	20.7449	21.1600	+1.633%	608,553	+62.996%
2019-06-28	20.0100	20.9000	19.9850	20.8200	+4.518%	876,392	+65.658%
2019-06-27	19.6200	19.9200	19.4275	19.9200	+1.529%	346,498	+73.143%
2019-06-26	19.6700	19.8619	19.5200	19.6200	+0.307%	331,498	+75.790%
2019-06-25	19.6200	20.0350	19.5100	19.5600	-0.051%	281,170	+76.329%
2019-06-24	19.9600	20.0000	19.5100	19.5700	-2.150%	455,296	+76.239%
2019-06-21	20.1500	20.2300	19.7500	20.0000	-1.186%	655,487	+72.450%
2019-06-20	20.2000	20.4800	19.9000	20.2400	+0.847%	583,817	+70.405%
2019-06-19	20.3900	20.4700	20.0300	20.0700	-0.644%	312,657	+71.849%
2019-06-18	20.6700	20.8600	20.1500	20.2000	-1.655%	345,752	+70.743%
2019-06-17	20.1300	20.5600	20.1300	20.5400	+2.700%	514,851	+67.916%
2019-06-14	20.2100	20.5300	19.9800	20.0000	-1.088%	407,844	+72.450%
2019-06-13	19.9000	20.2200	19.6606	20.2200	+2.224%	363,663	+70.574%
2019-06-12	19.7800	20.2100	19.6500	19.7800	+0.152%	334,427	+74.368%
2019-06-11	20.0100	20.0200	19.4700	19.7500	-0.754%	244,286	+74.633%
2019-06-10	20.3500	20.3500	19.9000	19.9000	-1.339%	214,835	+73.317%
2019-06-07	19.7000	20.2200	19.5300	20.1700	+3.119%	313,490	+70.997%
2019-06-06	20.1300	20.2000	19.5500	19.5600	-2.880%	286,866	+76.329%
2019-06-05	20.4400	20.5400	19.8100	20.1400	-0.837%	594,911	+71.251%
2019-06-04	20.2000	20.3860	20.0000	20.3100	+1.754%	549,787	+69.818%
2019-06-03	19.6900	19.9900	19.3800	19.9600	+1.993%	393,036	+72.796%
2019-05-31	19.7100	19.7900	19.3600	19.5700	-1.609%	326,876	+76.239%
2019-05-30	20.2000	20.4000	19.8300	19.8900	-1.681%	270,453	+73.404%
2019-05-29	20.2000	20.2600	19.8700	20.2300	-0.590%	375,496	+70.489%
2019-05-28	20.2300	20.5500	20.1100	20.3500	+0.444%	548,938	+69.484%
2019-05-24	20.0100	20.3400	19.9200	20.2600	+1.809%	341,905	+70.237%
2019-05-23	20.2000	20.3000	19.6300	19.9000	-2.211%	408,786	+73.317%
2019-05-22	20.4700	20.6700	20.0200	20.3500	-0.635%	252,759	+69.484%
2019-05-21	19.8600	20.4900	19.8600	20.4800	+4.224%	396,562	+68.408%
2019-05-20	19.9800	19.9800	19.5200	19.6500	-2.287%	440,684	+75.522%
2019-05-17	20.5100	20.5200	19.8500	20.1100	-2.615%	731,836	+71.507%
2019-05-16	21.2600	22.1450	20.2900	20.6500	-1.102%	706,647	+67.022%
2019-05-15	20.4500	20.9300	20.2300	20.8800	+1.507%	404,063	+65.182%
2019-05-14	20.2200	21.0400	20.2200	20.5700	+2.287%	567,344	+67.671%
2019-05-13	20.1400	20.4000	19.9800	20.1100	-1.950%	693,323	+71.507%
2019-05-10	20.3300	20.7700	20.0800	20.5100	+0.049%	456,853	+68.162%
2019-05-09	19.8500	20.8200	19.6000	20.5000	+2.654%	555,240	+68.244%
2019-05-08	19.6500	20.2500	19.5000	19.9700	+1.680%	387,077	+72.709%
2019-05-07	19.7500	19.8300	19.2700	19.6400	-1.406%	720,210	+75.611%
2019-05-06	19.4900	19.9700	19.2500	19.9200	+1.014%	794,263	+73.143%
2019-05-03	19.7900	20.0770	19.5562	19.7200	-0.354%	519,924	+74.899%
2019-05-02	19.8600	20.1900	19.5200	19.7900	-0.202%	362,945	+74.280%
2019-05-01	20.1300	20.4600	19.7100	19.8300	-1.539%	803,468	+73.928%
2019-04-30	20.7000	20.7386	20.0000	20.1400	-2.422%	344,041	+71.251%
2019-04-29	20.9900	21.1000	20.5300	20.6400	-1.386%	518,800	+67.103%
2019-04-26	21.1300	21.3279	20.7400	20.9300	-0.806%	256,886	+64.787%
2019-04-25	20.7800	21.1800	20.5400	21.1000	+1.394%	320,853	+63.460%