Dark

AKCA
Akcea Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Oct 9, 2020

18.17USD+0.165%(+0.03)815,384

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
2020-10-09	18.150	18.1700	18.1300	18.170	+0.165%	815,384	0.000%
2020-10-08	18.150	18.1500	18.1300	18.140	+0.055%	268,740	+0.165%
2020-10-07	18.140	18.1500	18.1300	18.130	0.000%	787,483	+0.221%
2020-10-06	18.130	18.1400	18.1000	18.130	-0.055%	203,153	+0.221%
2020-10-05	18.130	18.1600	18.0800	18.140	+0.055%	987,907	+0.165%
2020-10-02	18.080	18.1700	18.0800	18.130	-0.055%	285,147	+0.221%
2020-10-01	18.130	18.1500	18.1100	18.140	0.000%	448,227	+0.165%
2020-09-30	18.130	18.1550	18.1200	18.140	0.000%	720,161	+0.165%
2020-09-29	18.140	18.1500	18.1300	18.140	+0.055%	250,752	+0.165%
2020-09-28	18.170	18.2200	18.1150	18.130	-0.055%	235,560	+0.221%
2020-09-25	18.140	18.1700	18.1250	18.140	0.000%	657,097	+0.165%
2020-09-24	18.140	18.2100	18.1200	18.140	0.000%	378,655	+0.165%
2020-09-23	18.140	18.1800	18.1400	18.140	0.000%	1,489,109	+0.165%
2020-09-22	18.120	18.2000	18.1200	18.140	0.000%	1,264,621	+0.165%
2020-09-21	18.100	18.1500	18.0500	18.140	-0.055%	550,984	+0.165%
2020-09-18	18.120	18.2100	18.1200	18.150	+0.055%	957,883	+0.110%
2020-09-17	18.140	18.1600	18.1300	18.140	0.000%	903,962	+0.165%
2020-09-16	18.150	18.1600	18.1400	18.140	+0.055%	419,282	+0.165%
2020-09-15	18.130	18.1750	18.1300	18.130	+0.055%	777,906	+0.221%
2020-09-14	18.140	18.1600	18.0700	18.120	-0.110%	828,842	+0.276%
2020-09-11	18.150	18.1600	18.1100	18.140	0.000%	507,092	+0.165%
2020-09-10	18.130	18.1500	18.1300	18.140	0.000%	564,344	+0.165%
2020-09-09	18.150	18.1600	18.1200	18.140	-0.110%	722,670	+0.165%
2020-09-08	18.140	18.2000	18.1300	18.160	0.000%	1,025,896	+0.055%
2020-09-04	18.200	18.2000	18.1300	18.160	+0.110%	717,648	+0.055%
2020-09-03	18.180	18.2400	18.1200	18.140	-0.165%	1,104,867	+0.165%
2020-09-02	18.250	18.3000	18.1400	18.170	-0.384%	2,074,167	0.000%
2020-09-01	18.150	18.3900	18.1300	18.240	-0.219%	1,574,140	-0.384%
2020-08-31	18.270	19.6499	18.1500	18.280	+60.633%	6,751,837	-0.602%
2020-08-28	11.730	11.7300	11.2000	11.380	-3.314%	124,024	+59.666%
2020-08-27	11.510	11.9000	11.5100	11.770	+1.905%	92,590	+54.376%
2020-08-26	12.010	12.1900	11.5400	11.550	-4.308%	144,655	+57.316%
2020-08-25	11.800	12.6300	11.7400	12.070	+2.029%	210,673	+50.539%
2020-08-24	11.820	11.9800	11.5600	11.830	+0.339%	200,737	+53.593%
2020-08-21	11.180	11.8600	11.0500	11.790	+5.740%	248,401	+54.114%
2020-08-20	11.190	11.3300	10.8950	11.150	-1.502%	87,212	+62.960%
2020-08-19	11.310	11.4600	11.1200	11.320	+0.355%	80,690	+60.512%
2020-08-18	11.480	11.6200	11.1100	11.280	-1.998%	128,622	+61.082%
2020-08-17	11.120	11.7100	10.6200	11.510	+4.446%	171,142	+57.863%
2020-08-14	11.000	11.2900	10.9600	11.020	-0.810%	73,443	+64.882%
2020-08-13	11.310	11.3834	11.0100	11.110	-2.544%	129,166	+63.546%
2020-08-12	11.590	11.8200	11.2200	11.400	-1.384%	261,540	+59.386%
2020-08-11	11.710	11.9300	11.5100	11.560	-0.602%	107,452	+57.180%
2020-08-10	11.640	11.9700	11.5600	11.630	+0.259%	96,101	+56.234%
2020-08-07	11.410	11.9500	11.3900	11.600	+1.133%	109,402	+56.638%
2020-08-06	10.910	11.7300	10.8698	11.470	+5.423%	223,621	+58.413%
2020-08-05	10.450	10.9800	9.8100	10.880	-2.770%	367,772	+67.004%
2020-08-04	11.120	11.3600	10.7700	11.190	+2.473%	185,022	+62.377%
2020-08-03	10.860	11.1750	10.6200	10.920	+0.738%	210,748	+66.392%
2020-07-31	11.570	11.5900	10.8000	10.840	-6.471%	304,236	+67.620%
2020-07-30	11.480	11.8100	11.4500	11.590	-0.600%	116,985	+56.773%
2020-07-29	11.770	11.8664	11.4100	11.660	-1.270%	194,505	+55.832%
2020-07-28	11.970	12.1300	11.7800	11.810	-2.073%	156,372	+53.853%
2020-07-27	12.050	12.1896	11.8500	12.060	+0.249%	118,346	+50.663%
2020-07-24	12.600	12.6000	11.9900	12.030	-5.942%	224,400	+51.039%
2020-07-23	12.180	12.8100	12.1700	12.790	+4.664%	351,288	+42.064%
2020-07-22	12.330	12.4616	12.1100	12.220	-2.083%	153,865	+48.691%
2020-07-21	12.860	13.1700	12.3600	12.480	-2.728%	208,300	+45.593%
2020-07-20	12.840	13.1100	12.6750	12.830	-0.311%	118,082	+41.621%
2020-07-17	12.500	13.1000	12.5000	12.870	+1.339%	168,796	+41.181%
2020-07-16	12.700	12.8400	12.3000	12.700	-1.321%	179,776	+43.071%
2020-07-15	12.660	13.2200	12.4400	12.870	+5.061%	206,122	+41.181%
2020-07-14	12.650	12.8100	12.0400	12.250	-3.619%	416,060	+48.327%
2020-07-13	13.100	13.6200	12.6600	12.710	-2.306%	260,492	+42.958%
2020-07-10	13.260	13.5600	12.9000	13.010	-2.107%	246,617	+39.662%
2020-07-09	13.790	13.9600	13.2600	13.290	-4.354%	284,459	+36.719%
2020-07-08	14.030	14.1400	13.7900	13.895	-1.103%	264,699	+30.766%
2020-07-07	14.020	14.2500	13.9200	14.050	-0.566%	205,737	+29.324%
2020-07-06	14.340	14.3401	14.0200	14.130	0.000%	218,861	+28.592%
2020-07-02	14.030	14.2400	13.7200	14.130	+1.655%	207,187	+28.592%
2020-07-01	13.660	14.2800	13.6600	13.900	+1.460%	368,713	+30.719%
2020-06-30	14.190	14.3500	13.5900	13.700	-4.062%	341,208	+32.628%
2020-06-29	14.380	14.4000	13.6600	14.280	+0.919%	445,030	+27.241%
2020-06-26	15.000	15.0900	14.1100	14.150	-6.042%	985,366	+28.410%
2020-06-25	14.780	15.2000	14.5200	15.060	+1.757%	358,194	+20.651%
2020-06-24	14.770	15.1150	14.5000	14.800	-1.003%	270,245	+22.770%
2020-06-23	15.590	15.5900	14.8200	14.950	-2.669%	283,382	+21.538%
2020-06-22	15.540	15.6300	14.5000	15.360	-0.647%	389,801	+18.294%
2020-06-19	14.160	15.4600	13.9600	15.460	+10.429%	1,325,324	+17.529%
2020-06-18	13.420	14.3200	13.1000	14.000	+3.321%	315,485	+29.786%
2020-06-17	13.780	13.7900	13.2700	13.550	-1.669%	304,080	+34.096%
2020-06-16	14.370	14.4200	13.5300	13.780	-1.642%	248,756	+31.858%
2020-06-15	13.000	14.6000	12.6300	14.010	+5.022%	496,647	+29.693%
2020-06-12	14.100	14.1396	12.9200	13.340	-2.699%	538,858	+36.207%
2020-06-11	14.380	14.4900	13.6200	13.710	-8.904%	691,862	+32.531%
2020-06-10	16.860	16.8600	15.0500	15.050	-10.310%	805,582	+20.731%
2020-06-09	16.520	17.0900	16.0300	16.780	+0.781%	153,614	+8.284%
2020-06-08	15.440	16.6600	15.3650	16.650	+9.252%	217,449	+9.129%
2020-06-05	15.010	15.4700	14.8800	15.240	+2.973%	210,748	+19.226%
2020-06-04	14.810	15.1400	14.7000	14.800	-0.471%	153,921	+22.770%
2020-06-03	15.220	15.3700	14.7700	14.870	-1.458%	195,668	+22.192%
2020-06-02	15.270	15.2800	14.7400	15.090	-0.527%	159,023	+20.411%
2020-06-01	14.950	15.4200	14.6006	15.170	+1.812%	186,375	+19.776%
2020-05-29	15.030	15.1400	14.4500	14.900	-1.325%	310,859	+21.946%
2020-05-28	15.300	15.6550	15.0000	15.100	+0.133%	139,874	+20.331%
2020-05-27	15.090	15.4200	14.5900	15.080	+0.937%	211,414	+20.491%
2020-05-26	14.800	16.1200	14.6100	14.940	+1.910%	260,540	+21.620%
2020-05-22	14.910	14.9100	14.3900	14.660	-0.136%	144,927	+23.943%
2020-05-21	14.840	14.9000	14.4700	14.680	-1.145%	100,648	+23.774%
2020-05-20	14.350	14.9900	14.1550	14.850	+4.947%	217,428	+22.357%
2020-05-19	14.660	15.1700	14.1200	14.150	-4.263%	206,814	+28.410%
2020-05-18	15.380	15.5600	14.7200	14.780	-0.471%	221,135	+22.936%
2020-05-15	14.500	14.8800	14.3000	14.850	+2.273%	240,994	+22.357%
2020-05-14	15.270	15.5000	14.5000	14.520	-6.019%	177,491	+25.138%
2020-05-13	16.630	16.8600	15.2100	15.450	-7.207%	197,906	+17.605%
2020-05-12	16.480	17.8300	16.2800	16.650	+1.032%	244,296	+9.129%
2020-05-11	15.410	16.5800	15.4000	16.480	+6.460%	216,932	+10.255%
2020-05-08	16.000	16.1600	15.3500	15.480	-2.886%	149,997	+17.377%
2020-05-07	15.550	16.3000	15.2200	15.940	+4.593%	216,826	+13.990%
2020-05-06	16.630	16.8100	15.1700	15.240	-8.027%	280,053	+19.226%
2020-05-05	16.490	17.0200	16.1200	16.570	+2.792%	175,539	+9.656%
2020-05-04	14.940	16.1600	14.7800	16.120	+6.543%	224,382	+12.717%
2020-05-01	16.650	16.8355	14.3800	15.130	-11.313%	355,156	+20.093%
2020-04-30	17.650	18.0000	17.0000	17.060	-4.426%	141,917	+6.506%
2020-04-29	17.840	18.1400	17.3500	17.850	+2.468%	198,629	+1.793%
2020-04-28	18.110	18.2200	17.4000	17.420	-2.953%	148,595	+4.305%
2020-04-27	18.410	18.5700	17.6750	17.950	-0.278%	132,896	+1.226%
2020-04-24	17.930	18.2200	17.5400	18.000	+0.840%	163,177	+0.944%
2020-04-23	17.120	18.4900	17.1200	17.850	+5.000%	256,366	+1.793%
2020-04-22	17.100	17.3200	16.7725	17.000	+1.675%	236,273	+6.882%
2020-04-21	17.130	17.1300	16.2600	16.720	-1.357%	126,009	+8.672%
2020-04-20	16.230	17.4300	16.2300	16.950	+2.479%	167,459	+7.198%
2020-04-17	16.350	16.5600	15.9600	16.540	+4.617%	185,805	+9.855%
2020-04-16	15.810	16.0600	15.4000	15.810	+0.958%	111,823	+14.927%
2020-04-15	16.090	16.3400	15.5200	15.660	-5.320%	122,204	+16.028%
2020-04-14	16.300	16.7387	16.2800	16.540	+2.478%	175,917	+9.855%
2020-04-13	16.200	16.2300	15.5400	16.140	-0.616%	161,638	+12.577%
2020-04-09	16.150	16.8000	15.7500	16.240	+3.374%	171,814	+11.884%
2020-04-08	15.060	16.0000	14.8800	15.710	+5.649%	178,269	+15.659%
2020-04-07	16.250	16.4700	14.7650	14.870	-5.587%	269,793	+22.192%
2020-04-06	15.000	15.9100	14.8052	15.750	+8.247%	285,976	+15.365%
2020-04-03	14.430	14.9300	14.2100	14.550	+0.553%	186,559	+24.880%
2020-04-02	13.540	14.7400	13.1100	14.470	+6.241%	229,923	+25.570%
2020-04-01	13.780	14.0600	13.2900	13.620	-4.755%	228,101	+33.407%
2020-03-31	14.670	14.9700	14.0600	14.300	-2.721%	195,767	+27.063%
2020-03-30	13.280	14.7500	13.2200	14.700	+10.443%	245,663	+23.605%
2020-03-27	14.100	14.4000	13.3100	13.310	-7.825%	280,842	+36.514%
2020-03-26	13.140	14.4400	12.7700	14.440	+10.651%	320,390	+25.831%
2020-03-25	13.380	14.1700	12.6100	13.050	-2.757%	233,377	+39.234%
2020-03-24	12.700	13.4700	12.5000	13.420	+11.369%	246,832	+35.395%
2020-03-23	11.730	12.4800	11.3800	12.050	-2.350%	273,047	+50.788%
2020-03-20	13.040	13.4900	11.7600	12.340	-3.292%	399,997	+47.245%
2020-03-19	11.530	13.2500	11.5300	12.760	+10.957%	373,360	+42.398%
2020-03-18	10.750	12.5600	10.7500	11.500	+1.054%	396,072	+58.000%
2020-03-17	11.560	12.3800	10.7050	11.380	+2.063%	396,383	+59.666%
2020-03-16	8.000	13.2400	8.0000	11.150	-11.997%	488,264	+62.960%
2020-03-13	12.450	12.7200	10.7300	12.670	+6.203%	391,777	+43.410%
2020-03-12	12.240	13.0900	11.5100	11.930	-11.235%	387,586	+52.305%
2020-03-11	14.000	14.6400	13.1150	13.440	-8.008%	326,466	+35.193%
2020-03-10	14.740	14.7400	13.5800	14.610	+3.397%	318,763	+24.367%
2020-03-09	15.910	15.9100	13.9350	14.130	-15.490%	378,496	+28.592%
2020-03-06	16.930	17.5600	16.4500	16.720	-3.631%	195,439	+8.672%
2020-03-05	16.940	17.8000	16.8450	17.350	-0.459%	175,120	+4.726%
2020-03-04	16.950	17.4900	16.7900	17.430	+5.636%	326,031	+4.246%
2020-03-03	16.960	17.4800	16.3200	16.500	-2.597%	237,309	+10.121%
2020-03-02	16.855	17.1300	16.4400	16.940	-0.236%	207,481	+7.261%
2020-02-28	16.550	17.0500	16.0200	16.980	+3.663%	285,106	+7.008%
2020-02-27	17.490	17.6400	16.3700	16.380	-8.594%	381,994	+10.928%
2020-02-26	17.590	18.4900	17.0050	17.920	+4.795%	573,586	+1.395%
2020-02-25	16.970	17.4200	16.6300	17.100	+1.816%	218,765	+6.257%
2020-02-24	17.620	17.8100	16.3300	16.795	-7.618%	253,207	+8.187%
2020-02-21	18.450	18.5700	17.9400	18.180	-1.463%	149,540	-0.055%
2020-02-20	18.410	18.5800	17.7600	18.450	+0.054%	143,129	-1.518%
2020-02-19	17.480	18.5000	17.3300	18.440	+5.613%	195,599	-1.464%
2020-02-18	17.870	18.0000	17.4000	17.460	-2.784%	153,906	+4.066%
2020-02-14	17.530	17.9900	17.0800	17.960	+3.100%	151,308	+1.169%
2020-02-13	17.910	17.9700	17.3200	17.420	-2.899%	119,287	+4.305%
2020-02-12	17.690	17.9900	17.4500	17.940	+2.339%	168,815	+1.282%
2020-02-11	17.780	17.9900	17.5200	17.530	-0.511%	137,206	+3.651%
2020-02-10	17.530	17.6800	17.3300	17.620	+0.285%	111,017	+3.121%
2020-02-07	17.820	17.8200	17.3700	17.570	-1.458%	126,225	+3.415%
2020-02-06	17.640	17.9100	17.3600	17.830	+2.002%	187,899	+1.907%
2020-02-05	17.550	17.8300	17.3800	17.480	+0.807%	134,695	+3.947%
2020-02-04	17.850	18.1200	17.2700	17.340	-1.421%	165,761	+4.787%
2020-02-03	17.570	17.7900	17.2510	17.590	+1.853%	171,930	+3.297%
2020-01-31	18.580	18.8400	17.2400	17.270	-7.548%	238,679	+5.211%
2020-01-30	18.570	19.1600	18.5400	18.680	-0.426%	176,509	-2.730%
2020-01-29	18.680	18.9300	18.4300	18.760	-0.477%	432,858	-3.145%
2020-01-28	18.500	18.9200	18.3100	18.850	+3.005%	177,993	-3.607%
2020-01-27	17.550	18.6100	17.5100	18.300	+1.105%	150,478	-0.710%
2020-01-24	19.130	19.5400	17.8050	18.100	-5.483%	396,818	+0.387%
2020-01-23	19.250	20.1000	18.6500	19.150	-0.468%	409,524	-5.117%
2020-01-22	19.240	19.7700	18.2300	19.240	+10.957%	864,988	-5.561%
2020-01-21	17.040	17.6300	16.8900	17.340	+1.701%	145,367	+4.787%
2020-01-17	17.780	17.7800	17.0000	17.050	-4.106%	218,774	+6.569%
2020-01-16	18.540	18.7500	17.5600	17.780	-2.788%	262,838	+2.193%
2020-01-15	18.890	19.1600	18.0700	18.290	-2.868%	353,313	-0.656%
2020-01-14	17.840	19.2200	17.8400	18.830	+4.206%	360,613	-3.505%
2020-01-13	18.500	18.5000	17.7050	18.070	-2.745%	504,124	+0.553%
2020-01-10	18.160	19.4900	18.1600	18.580	+2.936%	375,573	-2.207%
2020-01-09	17.800	18.2800	17.6800	18.050	+2.499%	222,617	+0.665%
2020-01-08	17.090	17.8500	17.0900	17.610	+3.224%	218,318	+3.180%
2020-01-07	16.580	17.2800	16.3550	17.060	+2.156%	219,411	+6.506%
2020-01-06	16.500	17.1400	16.1500	16.700	-0.713%	264,515	+8.802%
2020-01-03	16.770	17.0500	16.1585	16.820	-1.001%	218,955	+8.026%
2020-01-02	17.300	17.3578	16.4700	16.990	+0.295%	338,718	+6.945%
2019-12-31	17.560	17.9350	16.8000	16.940	-3.255%	295,812	+7.261%
2019-12-30	18.030	18.1000	17.2900	17.510	-2.288%	195,099	+3.769%
2019-12-27	18.550	18.7400	17.8000	17.920	-3.448%	281,014	+1.395%
2019-12-26	19.780	19.8700	18.5400	18.560	-5.209%	173,898	-2.101%
2019-12-24	18.410	19.5900	18.3100	19.580	+6.125%	187,110	-7.201%
2019-12-23	18.720	18.8800	17.6400	18.450	-0.700%	268,945	-1.518%
2019-12-20	19.510	19.5100	18.2200	18.580	-5.059%	692,953	-2.207%
2019-12-19	19.590	19.8200	18.9600	19.570	+0.462%	374,976	-7.154%
2019-12-18	19.570	19.7900	19.3000	19.480	-0.688%	324,794	-6.725%
2019-12-17	20.820	20.9400	19.2800	19.615	-4.828%	500,296	-7.367%
2019-12-16	19.560	21.7050	19.5600	20.610	+6.788%	891,150	-11.839%
2019-12-13	19.450	19.8500	18.8500	19.300	-0.975%	231,800	-5.855%
2019-12-12	18.580	19.5900	18.5000	19.490	+3.836%	228,771	-6.773%
2019-12-11	18.030	19.1700	17.9100	18.770	+4.162%	304,948	-3.197%
2019-12-10	17.680	18.0400	17.2900	18.020	+1.865%	236,624	+0.832%
2019-12-09	17.850	18.2600	17.5900	17.690	+0.283%	156,021	+2.713%
2019-12-06	18.050	18.0550	17.5100	17.640	+0.170%	182,281	+3.005%
2019-12-05	18.520	18.5200	17.5900	17.610	-4.449%	182,983	+3.180%
2019-12-04	17.350	18.5300	16.9300	18.430	+6.655%	527,152	-1.411%
2019-12-03	17.700	18.0100	17.2400	17.280	-3.679%	179,004	+5.150%
2019-12-02	19.550	19.6400	17.9200	17.940	-7.858%	324,641	+1.282%
2019-11-29	18.440	19.9214	18.4200	19.470	+5.300%	320,144	-6.677%
2019-11-27	18.790	18.9400	18.3700	18.490	-1.281%	289,853	-1.731%
2019-11-26	19.060	19.0700	18.6800	18.730	-1.525%	259,178	-2.990%
2019-11-25	19.250	19.5200	18.8900	19.020	+1.036%	312,126	-4.469%
2019-11-22	19.460	19.4600	18.6500	18.825	-2.613%	295,651	-3.479%
2019-11-21	20.600	20.6500	19.3200	19.330	-6.347%	252,450	-6.001%
2019-11-20	19.080	21.0000	19.0800	20.640	+8.176%	560,912	-11.967%
2019-11-19	18.700	19.3450	18.6600	19.080	+1.706%	149,455	-4.769%
2019-11-18	19.210	19.4900	18.6100	18.760	-2.848%	196,320	-3.145%
2019-11-15	19.230	19.5200	19.0000	19.310	+1.047%	169,734	-5.904%
2019-11-14	19.210	19.3700	18.9500	19.110	-0.779%	133,578	-4.919%
2019-11-13	19.050	19.6200	18.6299	19.260	+0.156%	163,859	-5.659%
2019-11-12	19.290	19.5400	19.0500	19.230	-0.723%	83,346	-5.512%
2019-11-11	19.190	19.5700	19.0450	19.370	+0.311%	113,919	-6.195%
2019-11-08	19.150	19.6150	19.0800	19.310	+0.730%	164,990	-5.904%
2019-11-07	19.840	20.5600	19.0000	19.170	-3.231%	285,289	-5.216%
2019-11-06	18.480	20.5000	17.7000	19.810	+8.667%	374,342	-8.279%
2019-11-05	18.290	18.8739	18.2100	18.230	-0.328%	130,412	-0.329%
2019-11-04	18.550	18.6300	18.1700	18.290	-0.273%	109,613	-0.656%
2019-11-01	18.460	18.9200	18.2000	18.340	+0.055%	150,828	-0.927%
2019-10-31	18.710	18.7500	18.1700	18.330	-2.500%	137,785	-0.873%
2019-10-30	18.680	18.9700	18.3300	18.800	+1.075%	128,752	-3.351%
2019-10-29	18.490	18.8700	18.2550	18.600	+0.595%	126,205	-2.312%
2019-10-28	18.700	18.9300	18.2600	18.490	-0.698%	136,125	-1.731%
2019-10-25	18.010	18.9100	18.0100	18.620	+3.044%	112,814	-2.417%
2019-10-24	18.170	18.3900	17.8100	18.070	-0.221%	115,070	+0.553%
2019-10-23	18.020	18.2000	17.5600	18.110	-0.110%	147,759	+0.331%
2019-10-22	19.060	19.3300	18.0700	18.130	-4.277%	129,220	+0.221%
2019-10-21	18.340	19.0700	18.0700	18.940	+4.757%	300,697	-4.065%
2019-10-18	18.770	19.1700	17.8600	18.080	-4.490%	343,827	+0.498%
2019-10-17	19.690	19.9000	17.9200	18.930	-3.270%	529,884	-4.015%
2019-10-16	19.960	20.3500	19.5500	19.570	-2.830%	367,397	-7.154%
2019-10-15	19.620	20.2300	19.3600	20.140	+3.018%	171,691	-9.782%
2019-10-14	19.710	20.1900	19.4600	19.550	-1.013%	116,587	-7.059%
2019-10-11	19.840	20.1900	19.1600	19.750	+0.458%	202,202	-8.000%
2019-10-10	19.770	20.0600	19.3500	19.660	-0.405%	288,909	-7.579%
2019-10-09	18.800	19.8500	18.8000	19.740	+4.666%	294,301	-7.953%
2019-10-08	19.310	19.6800	18.3400	18.860	-5.083%	559,108	-3.659%
2019-10-07	19.000	22.4700	18.8000	19.870	+31.328%	2,221,785	-8.556%
2019-10-04	15.130	15.5100	14.5250	15.130	-0.066%	145,596	+20.093%
2019-10-03	14.970	15.2200	14.7100	15.140	+1.407%	336,219	+20.013%
2019-10-02	14.560	15.1000	13.9000	14.930	+1.565%	308,388	+21.701%
2019-10-01	15.390	15.9500	14.6900	14.700	-4.483%	231,936	+23.605%
2019-09-30	16.160	16.1600	15.2800	15.390	-4.824%	209,119	+18.064%
2019-09-27	16.540	17.1000	16.1000	16.170	-2.825%	297,108	+12.369%
2019-09-26	16.720	17.1300	16.4300	16.640	-1.538%	292,683	+9.195%
2019-09-25	17.160	17.2600	16.6900	16.900	-1.400%	501,489	+7.515%
2019-09-24	18.010	18.2200	16.5200	17.140	-4.963%	805,152	+6.009%
2019-09-23	20.100	20.9400	16.5400	18.035	-19.702%	1,368,994	+0.749%
2019-09-20	22.370	22.7900	21.7400	22.460	-0.045%	416,373	-19.101%
2019-09-19	21.970	22.5300	21.2300	22.470	+2.416%	121,892	-19.137%
2019-09-18	22.030	22.1400	21.2850	21.940	-0.859%	133,699	-17.183%
2019-09-17	22.100	22.6300	21.6900	22.130	-0.405%	128,027	-17.894%
2019-09-16	21.500	22.2600	20.6200	22.220	+6.062%	185,583	-18.227%
2019-09-13	21.040	21.6500	20.3800	20.950	-0.428%	136,652	-13.270%
2019-09-12	22.200	22.2000	20.7495	21.040	-5.097%	164,303	-13.641%
2019-09-11	21.600	22.3200	21.3000	22.170	+2.734%	174,431	-18.042%
2019-09-10	19.920	21.7000	19.8500	21.580	+7.954%	271,570	-15.802%
2019-09-09	19.420	20.3100	18.6800	19.990	+3.094%	160,516	-9.105%
2019-09-06	20.280	20.7200	19.3100	19.390	-4.200%	156,510	-6.292%
2019-09-05	20.110	20.4700	19.5700	20.240	+1.965%	98,987	-10.227%
2019-09-04	20.160	20.5200	19.0200	19.850	-0.948%	125,863	-8.463%
2019-09-03	21.070	21.2400	19.9300	20.040	-4.843%	109,818	-9.331%
2019-08-30	21.450	21.8100	21.0100	21.060	-0.987%	102,054	-13.723%
2019-08-29	20.710	21.3500	20.4800	21.270	+4.163%	85,675	-14.575%
2019-08-28	19.760	20.7200	19.6000	20.420	+2.872%	74,718	-11.019%
2019-08-27	20.950	21.0100	19.6300	19.850	-4.613%	137,111	-8.463%
2019-08-26	21.530	21.7200	20.5800	20.810	-2.071%	111,901	-12.686%
2019-08-23	21.620	22.5000	21.1200	21.250	-2.164%	135,510	-14.494%
2019-08-22	22.090	22.2000	21.4000	21.720	-1.541%	97,027	-16.344%
2019-08-21	22.440	22.7000	21.6650	22.060	-0.987%	123,818	-17.634%
2019-08-20	21.870	22.6300	21.6000	22.280	+1.503%	100,886	-18.447%
2019-08-19	21.440	22.0000	20.8000	21.950	+3.148%	107,854	-17.221%
2019-08-16	20.880	21.5400	20.6000	21.280	+3.452%	145,879	-14.615%
2019-08-15	21.490	21.8600	20.2900	20.570	-4.236%	137,170	-11.667%
2019-08-14	21.000	22.2900	20.8800	21.480	+0.140%	268,115	-15.410%
2019-08-13	21.790	22.3900	20.9100	21.450	-1.831%	210,339	-15.291%
2019-08-12	22.070	22.7000	21.4550	21.850	-1.974%	234,877	-16.842%
2019-08-09	22.380	22.7500	21.6300	22.290	+1.457%	221,969	-18.484%
2019-08-08	21.790	22.4900	21.1600	21.970	+1.760%	195,504	-17.296%
2019-08-07	20.540	23.9800	20.5400	21.590	+5.523%	553,581	-15.841%
2019-08-06	19.900	20.8100	19.3500	20.460	+4.335%	318,637	-11.193%
2019-08-05	20.500	20.9500	19.0800	19.610	-5.766%	363,154	-7.343%
2019-08-02	21.620	22.0214	20.6600	20.810	-3.835%	209,242	-12.686%
2019-08-01	21.620	22.1400	21.5368	21.640	+0.046%	141,191	-16.035%
2019-07-31	22.340	22.6950	21.6000	21.630	-3.004%	180,682	-15.996%
2019-07-30	21.560	22.5100	21.5600	22.300	+2.388%	142,028	-18.520%
2019-07-29	22.060	22.2300	21.5300	21.780	-1.224%	99,453	-16.575%
2019-07-26	21.910	22.1450	21.7200	22.050	+2.225%	115,480	-17.596%
2019-07-25	22.110	22.4300	21.5100	21.570	-2.442%	135,036	-15.763%
2019-07-24	20.640	22.4900	20.5200	22.110	+2.742%	351,654	-17.820%
2019-07-23	22.490	22.4900	21.4300	21.520	-4.057%	135,008	-15.567%
2019-07-22	21.920	22.8600	21.5900	22.430	+1.955%	150,724	-18.992%
2019-07-19	21.950	22.3700	21.9392	22.000	-0.317%	181,713	-17.409%
2019-07-18	22.270	22.3400	21.3100	22.070	-0.764%	223,614	-17.671%
2019-07-17	22.430	22.4300	21.6250	22.240	-0.448%	277,056	-18.300%
2019-07-16	23.520	23.7800	22.3100	22.340	-4.855%	252,689	-18.666%
2019-07-15	25.380	25.5781	23.3700	23.480	-7.340%	235,859	-22.615%
2019-07-12	24.710	25.6600	24.3300	25.340	+3.176%	204,531	-28.295%
2019-07-11	24.350	24.8800	24.1300	24.560	+0.987%	162,125	-26.018%
2019-07-10	23.590	24.3500	23.4600	24.320	+3.666%	248,089	-25.288%
2019-07-09	22.460	23.5000	22.1700	23.460	+3.805%	125,917	-22.549%
2019-07-08	22.040	22.9600	21.7900	22.600	+1.664%	259,131	-19.602%
2019-07-05	22.870	22.9700	21.9800	22.230	-2.756%	188,350	-18.264%
2019-07-03	22.750	22.9200	22.2300	22.860	+1.917%	98,462	-20.516%
2019-07-02	23.530	23.7400	22.2000	22.430	-4.877%	216,281	-18.992%
2019-07-01	23.730	24.3100	23.4500	23.580	+0.554%	197,760	-22.943%
2019-06-28	23.110	23.5150	22.4400	23.450	+1.427%	328,380	-22.516%
2019-06-27	23.450	24.0000	22.7600	23.120	-1.491%	229,919	-21.410%
2019-06-26	23.300	23.7300	22.0000	23.470	+1.164%	275,985	-22.582%
2019-06-25	23.270	24.0702	22.9200	23.200	+0.564%	216,474	-21.681%
2019-06-24	24.050	24.1300	23.0300	23.070	-4.905%	298,172	-21.240%
2019-06-21	22.790	24.7000	22.7900	24.260	+5.939%	756,214	-25.103%
2019-06-20	23.000	23.8100	22.8550	22.900	+0.439%	284,574	-20.655%
2019-06-19	24.050	24.5305	22.8000	22.800	-4.921%	186,466	-20.307%
2019-06-18	24.560	25.3200	23.7600	23.980	-1.681%	121,273	-24.229%
2019-06-17	23.050	24.7500	22.9500	24.390	+7.256%	250,041	-25.502%
2019-06-14	22.820	23.8000	22.7000	22.740	-0.612%	127,294	-20.097%
2019-06-13	22.150	22.9200	21.8600	22.880	+3.906%	117,160	-20.586%
2019-06-12	21.200	22.3165	21.0500	22.020	+3.624%	148,321	-17.484%
2019-06-11	22.190	22.6100	21.1600	21.250	-3.365%	105,918	-14.494%
2019-06-10	21.740	22.9200	21.7400	21.990	+1.617%	129,195	-17.372%
2019-06-07	21.530	21.8769	21.0500	21.640	+0.558%	102,882	-16.035%
2019-06-06	22.710	23.0000	21.5000	21.520	-6.190%	111,400	-15.567%
2019-06-05	22.300	23.1370	22.2800	22.940	+3.380%	155,401	-20.793%
2019-06-04	22.150	22.2800	21.4800	22.190	+1.370%	126,022	-18.116%
2019-06-03	21.010	22.5000	21.0100	21.890	+4.040%	136,653	-16.994%
2019-05-31	21.640	21.8369	20.8850	21.040	-3.131%	157,538	-13.641%
2019-05-30	21.550	22.6300	21.5500	21.720	+1.306%	124,085	-16.344%
2019-05-29	21.250	21.6600	20.8900	21.440	-0.741%	107,424	-15.252%
2019-05-28	21.190	21.8400	20.8300	21.600	+1.887%	128,250	-15.880%
2019-05-24	21.480	22.3400	21.1200	21.200	-0.796%	107,529	-14.292%
2019-05-23	20.810	21.4100	20.5800	21.370	+1.762%	176,053	-14.974%
2019-05-22	21.950	22.3788	20.8100	21.000	-5.277%	176,030	-13.476%
2019-05-21	20.050	22.4400	20.0400	22.170	+11.295%	289,040	-18.042%
2019-05-20	20.410	20.5290	19.6700	19.920	-3.675%	425,141	-8.785%
2019-05-17	21.320	21.4500	20.6200	20.680	-4.832%	241,955	-12.137%
2019-05-16	21.790	22.6800	21.5200	21.730	0.000%	181,966	-16.383%
2019-05-15	21.200	21.8600	21.1042	21.730	+1.117%	265,933	-16.383%
2019-05-14	21.800	21.9100	21.1800	21.490	-0.831%	201,567	-15.449%
2019-05-13	22.090	23.4200	21.5200	21.670	-4.242%	238,700	-16.151%
2019-05-10	23.050	23.2100	22.2000	22.630	-1.609%	274,038	-19.708%
2019-05-09	24.770	25.0000	22.4200	23.000	-8.257%	615,039	-21.000%
2019-05-08	24.780	25.6000	24.1500	25.070	+1.007%	195,451	-27.523%
2019-05-07	26.110	26.1400	24.7600	24.820	-5.050%	214,860	-26.793%
2019-05-06	25.530	26.4400	25.4200	26.140	+0.500%	95,719	-30.490%
2019-05-03	25.620	26.0600	25.0900	26.010	+2.361%	131,146	-30.142%
2019-05-02	25.250	25.6600	25.0900	25.410	+1.397%	102,115	-28.493%
2019-05-01	24.970	25.8500	24.8500	25.060	-0.120%	217,417	-27.494%
2019-04-30	25.730	26.2000	24.4400	25.090	-3.574%	231,536	-27.581%
2019-04-29	26.260	27.3450	25.7800	26.020	-5.140%	291,649	-30.169%
2019-04-26	27.380	27.5900	26.9900	27.430	+0.183%	134,935	-33.759%
2019-04-25	27.720	28.0436	27.0200	27.380	-1.688%	115,831	-33.638%