Dark

AMAG
AMAG Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

Nov 13, 2020

13.75USD+0.146%(+0.02)1,534,573

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
2020-11-13	13.7500	13.7600	13.7500	13.7500	+0.146%	1,534,573	0.000%
2020-11-12	13.7300	13.7500	13.7200	13.7300	+0.073%	3,048,478	+0.146%
2020-11-11	13.7200	13.7400	13.7200	13.7200	-0.073%	1,585,631	+0.219%
2020-11-10	13.7100	13.7300	13.7100	13.7300	+0.146%	1,490,965	+0.146%
2020-11-09	13.7300	13.7500	13.7100	13.7100	-0.073%	2,703,804	+0.292%
2020-11-06	13.7100	13.7300	13.7000	13.7200	+0.219%	659,070	+0.219%
2020-11-05	13.6900	13.7300	13.6800	13.6900	-0.219%	405,860	+0.438%
2020-11-04	13.6600	13.7200	13.6600	13.7200	+0.219%	1,014,181	+0.219%
2020-11-03	13.7100	13.7200	13.6101	13.6900	-0.146%	2,314,386	+0.438%
2020-11-02	13.7200	13.7300	13.6900	13.7100	-0.073%	1,519,758	+0.292%
2020-10-30	13.6900	13.7300	13.6900	13.7200	+0.073%	861,530	+0.219%
2020-10-29	13.7100	13.7100	13.6800	13.7100	0.000%	832,537	+0.292%
2020-10-28	13.6900	13.7400	13.6703	13.7100	+0.073%	1,543,327	+0.292%
2020-10-27	13.6800	13.7100	13.6800	13.7000	+0.146%	735,788	+0.365%
2020-10-26	13.6900	13.7400	13.6700	13.6800	+0.073%	1,864,516	+0.512%
2020-10-23	13.6500	13.6700	13.6100	13.6700	+0.073%	723,563	+0.585%
2020-10-22	13.6300	13.6700	13.6300	13.6600	+0.220%	595,810	+0.659%
2020-10-21	13.6600	13.6700	13.6100	13.6300	-0.073%	748,466	+0.880%
2020-10-20	13.6600	13.6800	13.6300	13.6400	0.000%	2,318,670	+0.806%
2020-10-19	13.6400	13.6500	13.6100	13.6400	+0.073%	1,069,208	+0.806%
2020-10-16	13.6200	13.6550	13.6200	13.6300	-0.073%	625,750	+0.880%
2020-10-15	13.6500	13.7000	13.6200	13.6400	+1.413%	4,423,240	+0.806%
2020-10-14	13.3500	13.5900	13.3500	13.4500	+0.598%	1,086,179	+2.230%
2020-10-13	13.3500	13.3800	13.3200	13.3700	+0.225%	696,862	+2.842%
2020-10-12	13.3500	13.4000	13.3200	13.3400	+0.075%	676,163	+3.073%
2020-10-09	13.4000	13.4500	13.3000	13.3300	-0.150%	880,950	+3.151%
2020-10-08	13.3500	13.4800	13.3200	13.3500	+0.075%	1,149,496	+2.996%
2020-10-07	13.1200	13.4900	13.1000	13.3400	+2.301%	2,667,301	+3.073%
2020-10-06	13.0500	13.2300	12.9500	13.0400	-0.306%	3,231,541	+5.445%
2020-10-05	13.7700	13.7700	12.8000	13.0800	-4.803%	13,502,667	+5.122%
2020-10-02	13.6100	13.7600	13.6000	13.7400	+0.659%	8,443,852	+0.073%
2020-10-01	12.9800	13.8000	12.5500	13.6500	+45.213%	29,277,765	+0.733%
2020-09-30	9.2800	9.6000	9.2800	9.4000	+1.402%	913,778	+46.277%
2020-09-29	9.1700	9.3300	9.0700	9.2700	+0.433%	207,233	+48.328%
2020-09-28	9.0300	9.3000	9.0000	9.2300	+3.359%	200,823	+48.971%
2020-09-25	8.9900	9.3300	8.9100	8.9300	-1.217%	330,428	+53.975%
2020-09-24	8.8600	9.3050	8.6200	9.0400	+1.859%	523,831	+52.102%
2020-09-23	9.3500	9.3900	8.8200	8.8750	-5.080%	303,328	+54.930%
2020-09-22	9.8100	9.8100	9.3181	9.3500	-4.299%	284,089	+47.059%
2020-09-21	9.9400	9.9400	9.4300	9.7700	-3.363%	707,596	+40.737%
2020-09-18	9.5700	10.1700	9.4900	10.1100	+6.984%	1,269,465	+36.004%
2020-09-17	9.6900	9.6900	9.3500	9.4500	-3.077%	245,813	+45.503%
2020-09-16	9.6000	10.0300	9.4300	9.7500	+2.201%	311,701	+41.026%
2020-09-15	9.4500	9.7700	9.4300	9.5400	+1.597%	240,532	+44.130%
2020-09-14	9.0300	9.4200	8.8400	9.3900	+2.735%	322,094	+46.432%
2020-09-11	9.5700	9.7190	9.0950	9.1400	-4.092%	234,608	+50.438%
2020-09-10	8.9500	9.7359	8.9500	9.5300	+6.243%	476,135	+44.281%
2020-09-09	9.5600	9.9050	8.9500	8.9700	-5.975%	648,888	+53.289%
2020-09-08	9.9000	9.9000	9.2600	9.5400	-4.648%	679,020	+44.130%
2020-09-04	10.1000	10.2600	9.6800	10.0050	-0.941%	604,415	+37.431%
2020-09-03	10.2900	10.3100	9.9200	10.1000	-0.980%	629,502	+36.139%
2020-09-02	10.3400	10.3800	10.1800	10.2000	-0.488%	358,881	+34.804%
2020-09-01	10.3100	10.3500	10.0950	10.2500	-1.062%	234,215	+34.146%
2020-08-31	10.2800	10.5550	10.1600	10.3600	+0.680%	354,950	+32.722%
2020-08-28	10.2800	10.3800	10.1200	10.2900	+1.780%	175,787	+33.625%
2020-08-27	10.1400	10.3500	10.0500	10.1100	+0.597%	240,639	+36.004%
2020-08-26	10.0200	10.1400	9.9450	10.0500	-0.199%	407,410	+36.816%
2020-08-25	10.0100	10.1500	9.9200	10.0700	+0.801%	384,913	+36.544%
2020-08-24	10.5700	10.5700	9.9700	9.9900	-4.766%	369,054	+37.638%
2020-08-21	10.7200	11.5000	10.3600	10.4900	-2.419%	309,927	+31.077%
2020-08-20	10.6100	10.8300	10.5600	10.7500	+0.467%	262,461	+27.907%
2020-08-19	10.6900	10.9400	10.4700	10.7000	+0.659%	298,807	+28.505%
2020-08-18	10.3700	10.8700	10.3700	10.6300	-2.388%	527,614	+29.351%
2020-08-17	10.5500	10.9250	10.5100	10.8900	+3.027%	227,322	+26.263%
2020-08-14	10.4900	10.6900	10.3300	10.5700	0.000%	228,372	+30.085%
2020-08-13	10.7200	10.8800	10.5200	10.5700	-1.076%	378,128	+30.085%
2020-08-12	10.8700	10.8950	10.5800	10.6850	-0.605%	541,748	+28.685%
2020-08-11	10.7800	11.0900	10.6600	10.7500	-0.463%	520,976	+27.907%
2020-08-10	10.5100	11.4500	10.5000	10.8000	+2.370%	569,959	+27.315%
2020-08-07	10.4900	10.9900	10.2000	10.5500	+5.080%	466,602	+30.332%
2020-08-06	10.1200	10.5000	9.9200	10.0400	-3.462%	454,693	+36.952%
2020-08-05	10.1900	12.0000	9.9000	10.4000	+3.896%	878,602	+32.212%
2020-08-04	9.9400	10.1800	9.7500	10.0100	+0.502%	231,529	+37.363%
2020-08-03	9.5800	10.0150	9.5600	9.9600	+4.239%	349,552	+38.052%
2020-07-31	9.7800	9.9500	9.4150	9.5550	-3.191%	888,493	+43.904%
2020-07-30	9.9900	10.2600	9.8400	9.8700	-1.053%	322,897	+39.311%
2020-07-29	9.9000	9.9900	9.5600	9.9750	+1.890%	377,271	+37.845%
2020-07-28	9.8500	9.9900	9.5100	9.7900	-1.011%	336,166	+40.449%
2020-07-27	10.0700	10.0700	9.5000	9.8900	-1.100%	538,246	+39.029%
2020-07-24	10.2200	10.6400	9.7800	10.0000	-0.744%	938,225	+37.500%
2020-07-23	9.3900	10.4400	9.0900	10.0750	+14.880%	1,693,934	+36.476%
2020-07-22	8.8500	8.9700	8.7100	8.7700	-1.350%	238,533	+56.784%
2020-07-21	8.5600	9.1600	8.4200	8.8900	+4.588%	460,880	+54.668%
2020-07-20	8.4000	8.5650	8.3200	8.5000	+1.190%	324,906	+61.765%
2020-07-17	8.3200	8.5800	8.3000	8.4000	+0.719%	260,241	+63.690%
2020-07-16	8.3500	8.7200	8.2900	8.3400	-0.596%	337,311	+64.868%
2020-07-15	7.9500	8.5400	7.8900	8.3900	+8.961%	606,792	+63.886%
2020-07-14	7.2700	7.7000	7.1000	7.7000	+6.354%	412,417	+78.571%
2020-07-13	7.4300	7.6600	7.1300	7.2400	-0.275%	361,657	+89.917%
2020-07-10	7.0600	7.3000	6.9300	7.2600	+2.906%	286,920	+89.394%
2020-07-09	7.5700	7.5800	6.9850	7.0550	-7.293%	367,110	+94.897%
2020-07-08	7.8900	7.9600	7.4600	7.6100	-3.549%	318,992	+80.683%
2020-07-07	8.1700	8.2250	7.7800	7.8900	-4.710%	360,620	+74.271%
2020-07-06	8.1600	8.3850	7.8500	8.2800	+2.921%	401,218	+66.063%
2020-07-02	8.3800	8.4500	7.9825	8.0450	-2.426%	465,988	+70.914%
2020-07-01	7.6700	8.5400	7.6700	8.2450	+7.778%	535,437	+66.768%
2020-06-30	7.4800	7.6800	7.3122	7.6500	+1.526%	242,843	+79.739%
2020-06-29	7.5700	7.6300	7.2700	7.5350	+3.503%	295,519	+82.482%
2020-06-26	7.7300	7.7300	7.0800	7.2800	-6.905%	825,475	+88.874%
2020-06-25	7.7700	8.1600	7.6600	7.8200	+0.450%	423,294	+75.831%
2020-06-24	7.8000	7.8700	7.5500	7.7850	-0.954%	397,038	+76.622%
2020-06-23	8.0900	8.2600	7.8600	7.8600	-1.627%	825,618	+74.936%
2020-06-22	7.5900	8.1200	7.1700	7.9900	+9.302%	928,295	+72.090%
2020-06-19	6.9500	7.3100	6.8100	7.3100	+6.096%	3,026,516	+88.098%
2020-06-18	6.7400	6.9100	6.6654	6.8900	+1.026%	350,518	+99.565%
2020-06-17	7.0000	7.0800	6.7600	6.8200	-1.587%	455,220	+101.613%
2020-06-16	7.2100	7.4000	6.8600	6.9300	-1.141%	424,044	+98.413%
2020-06-15	6.8900	7.1700	6.6400	7.0100	-1.268%	557,008	+96.148%
2020-06-12	7.6100	7.7500	6.6500	7.1000	-1.866%	492,788	+93.662%
2020-06-11	7.6800	7.8900	7.1950	7.2350	-10.844%	541,758	+90.048%
2020-06-10	8.6200	8.6800	8.0600	8.1150	-5.968%	369,904	+69.439%
2020-06-09	8.7600	8.8800	8.4600	8.6300	-3.575%	299,896	+59.328%
2020-06-08	9.0300	9.2500	8.8300	8.9500	+0.675%	290,171	+53.631%
2020-06-05	8.9500	9.3000	8.8500	8.8900	+3.013%	656,280	+54.668%
2020-06-04	8.5100	9.0000	8.5100	8.6300	+0.232%	582,615	+59.328%
2020-06-03	8.6700	8.8500	8.5500	8.6100	+1.056%	450,454	+59.698%
2020-06-02	7.8300	8.8300	7.7300	8.5200	+9.091%	634,588	+61.385%
2020-06-01	7.7000	8.0800	7.5400	7.8100	+1.297%	372,051	+76.056%
2020-05-29	7.9800	8.0600	7.3400	7.7100	-3.625%	552,934	+78.340%
2020-05-28	8.5100	8.5344	7.9200	8.0000	-3.846%	483,673	+71.875%
2020-05-27	7.9700	8.3700	7.6700	8.3200	+5.987%	485,717	+65.264%
2020-05-26	8.2100	8.3900	7.8100	7.8500	-1.009%	526,820	+75.159%
2020-05-22	7.5800	8.1100	7.4150	7.9300	+6.158%	533,307	+73.392%
2020-05-21	7.5600	7.6000	7.2100	7.4700	+0.810%	306,382	+84.070%
2020-05-20	7.5600	7.6200	7.3000	7.4100	+1.368%	341,017	+85.560%
2020-05-19	7.5000	7.7000	7.2800	7.3100	-2.403%	419,489	+88.098%
2020-05-18	7.2200	7.6400	7.1300	7.4900	+9.184%	641,068	+83.578%
2020-05-15	6.7000	7.0350	6.6200	6.8600	+1.932%	546,127	+100.437%
2020-05-14	7.1600	7.1900	6.5050	6.7300	-8.311%	816,475	+104.309%
2020-05-13	8.0200	8.3000	7.1350	7.3400	-9.158%	584,966	+87.330%
2020-05-12	8.2700	8.7700	8.0600	8.0800	-1.882%	805,229	+70.173%
2020-05-11	7.9700	8.8600	7.6100	8.2350	-10.780%	1,151,685	+66.970%
2020-05-08	8.4700	9.2300	8.3500	9.2300	+11.205%	623,510	+48.971%
2020-05-07	8.1600	8.4600	8.0200	8.3000	+2.978%	680,360	+65.663%
2020-05-06	8.0400	8.1800	7.7000	8.0600	+0.374%	561,693	+70.596%
2020-05-05	8.1000	8.4200	7.9000	8.0300	+1.517%	615,882	+71.233%
2020-05-04	7.7200	8.0000	7.4100	7.9100	+1.671%	588,972	+73.831%
2020-05-01	7.9200	7.9800	7.5300	7.7800	-3.113%	552,252	+76.735%
2020-04-30	8.1800	8.1900	7.8500	8.0300	-3.717%	624,594	+71.233%
2020-04-29	8.4800	8.4800	7.8100	8.3400	+1.707%	608,351	+64.868%
2020-04-28	8.8800	8.8900	8.1000	8.2000	-5.202%	471,374	+67.683%
2020-04-27	8.1900	8.7600	8.0200	8.6500	+7.453%	450,010	+58.960%
2020-04-24	7.6700	8.2100	7.6500	8.0500	+5.229%	399,034	+70.807%
2020-04-23	7.2000	7.8600	7.1850	7.6500	+6.993%	450,604	+79.739%
2020-04-22	7.7200	7.7200	7.0100	7.1500	-5.797%	476,284	+92.308%
2020-04-21	7.9800	8.3800	7.5000	7.5900	-7.213%	587,123	+81.159%
2020-04-20	7.3700	8.3100	7.3000	8.1800	+9.358%	729,017	+68.093%
2020-04-17	7.2000	7.5200	7.0200	7.4800	+7.626%	453,139	+83.824%
2020-04-16	6.8900	7.1200	6.6000	6.9500	+0.144%	472,313	+97.842%
2020-04-15	7.2300	7.2600	6.8500	6.9400	-7.713%	332,500	+98.127%
2020-04-14	7.3900	7.5400	7.0600	7.5200	+3.724%	380,910	+82.846%
2020-04-13	7.8100	7.8800	7.0400	7.2500	-7.407%	438,714	+89.655%
2020-04-09	7.3500	7.9000	7.2500	7.8300	+9.205%	556,043	+75.607%
2020-04-08	6.6800	7.2400	6.4732	7.1700	+9.299%	476,914	+91.771%
2020-04-07	6.8800	7.2400	6.4150	6.5600	-1.649%	639,679	+109.604%
2020-04-06	6.3500	6.6700	6.2650	6.6700	+8.632%	517,389	+106.147%
2020-04-03	6.0600	6.2600	5.9300	6.1400	+0.987%	367,480	+123.941%
2020-04-02	6.0500	6.2900	5.9000	6.0800	-1.618%	679,200	+126.151%
2020-04-01	5.9600	6.4100	5.8800	6.1800	0.000%	553,913	+122.492%
2020-03-31	6.1500	6.3100	5.9100	6.1800	+0.162%	646,286	+122.492%
2020-03-30	6.0400	6.2700	5.8700	6.1700	+3.872%	590,104	+122.853%
2020-03-27	6.4200	6.4403	5.9200	5.9400	-9.451%	471,178	+131.481%
2020-03-26	6.5600	7.5000	6.3600	6.5600	+0.306%	598,024	+109.604%
2020-03-25	5.5600	6.6400	5.4000	6.5400	+17.626%	731,956	+110.245%
2020-03-24	5.8700	6.0200	5.1800	5.5600	-0.358%	767,883	+147.302%
2020-03-23	5.5900	5.9200	5.2700	5.5800	+1.087%	503,533	+146.416%
2020-03-20	5.2900	5.8600	5.2100	5.5200	+5.950%	864,469	+149.094%
2020-03-19	4.7700	5.6000	4.6500	5.2100	+7.867%	773,625	+163.916%
2020-03-18	4.9100	5.5000	4.4100	4.8300	-7.648%	577,221	+184.679%
2020-03-17	4.9500	5.3600	4.5601	5.2300	+7.172%	942,706	+162.906%
2020-03-16	4.5000	5.1400	4.4600	4.8800	-18.395%	1,108,450	+181.762%
2020-03-13	6.1900	6.1900	5.5800	5.9800	+3.819%	1,078,950	+129.933%
2020-03-12	6.1500	6.3175	5.4900	5.7600	-12.991%	921,170	+138.715%
2020-03-11	7.0400	7.1500	6.5400	6.6200	-8.941%	820,420	+107.704%
2020-03-10	7.5800	7.6300	6.9750	7.2700	+0.693%	843,570	+89.133%
2020-03-09	7.0000	7.9200	7.0000	7.2200	-5.990%	998,770	+90.443%
2020-03-06	7.5600	7.9100	7.4000	7.6800	-0.775%	1,036,791	+79.036%
2020-03-05	7.6500	8.1400	7.6200	7.7400	-3.611%	660,828	+77.649%
2020-03-04	7.9800	8.3000	7.4800	8.0300	-1.230%	995,119	+71.233%
2020-03-03	7.8800	8.4900	7.7300	8.1300	+0.494%	696,145	+69.127%
2020-03-02	7.7500	8.1100	7.5300	8.0900	+4.387%	991,411	+69.963%
2020-02-28	7.5400	7.8200	7.1900	7.7500	+2.785%	1,037,392	+77.419%
2020-02-27	7.7700	8.0700	7.2400	7.5400	-5.514%	774,972	+82.361%
2020-02-26	8.0500	8.2800	7.6007	7.9800	+0.125%	897,487	+72.306%
2020-02-25	8.8900	8.9000	7.9700	7.9700	-9.842%	868,986	+72.522%
2020-02-24	9.1500	9.1900	8.6200	8.8400	-6.947%	852,630	+55.543%
2020-02-21	9.4600	9.8500	9.2900	9.5000	+0.849%	544,188	+44.737%
2020-02-20	9.1900	9.6200	8.9900	9.4200	+2.169%	310,525	+45.966%
2020-02-19	8.8800	9.3100	8.8800	9.2200	+3.946%	510,527	+49.132%
2020-02-18	8.8400	8.9000	8.6700	8.8700	-0.449%	395,024	+55.017%
2020-02-14	8.8400	8.9900	8.5300	8.9100	+0.338%	447,348	+54.321%
2020-02-13	9.4900	9.5650	8.8600	8.8800	-6.526%	462,412	+54.842%
2020-02-12	9.5300	9.6600	9.3600	9.5000	0.000%	340,478	+44.737%
2020-02-11	9.0500	9.5300	8.8800	9.5000	+6.264%	357,794	+44.737%
2020-02-10	8.8100	9.1200	8.6400	8.9400	+1.591%	441,854	+53.803%
2020-02-07	9.1700	9.1700	8.6000	8.8000	-4.139%	438,030	+56.250%
2020-02-06	9.3500	9.5000	9.1100	9.1800	-1.290%	536,887	+49.782%
2020-02-05	9.0000	9.4800	9.0000	9.3000	+3.448%	541,936	+47.849%
2020-02-04	9.0600	9.3900	8.9408	8.9900	+0.672%	498,014	+52.948%
2020-02-03	8.9400	9.1400	8.8000	8.9300	+0.790%	468,435	+53.975%
2020-01-31	9.0400	9.1400	8.7000	8.8600	-2.423%	721,829	+55.192%
2020-01-30	9.5500	9.6300	8.9850	9.0800	-6.247%	903,304	+51.432%
2020-01-29	9.9300	10.2600	9.6800	9.6850	+0.467%	709,125	+41.972%
2020-01-28	9.3800	9.6800	9.2700	9.6400	+3.102%	629,383	+42.635%
2020-01-27	9.4800	9.8200	9.2100	9.3500	-2.908%	770,914	+47.059%
2020-01-24	11.4000	11.5900	9.4100	9.6300	-17.692%	2,685,378	+42.783%
2020-01-23	11.5000	12.0300	11.3800	11.7000	+1.124%	1,119,766	+17.521%
2020-01-22	11.4100	11.7100	11.1500	11.5700	+0.696%	1,016,232	+18.842%
2020-01-21	11.7100	11.8900	11.1100	11.4900	-2.956%	1,332,668	+19.669%
2020-01-17	12.4500	12.5400	11.7100	11.8400	-4.130%	2,277,078	+16.132%
2020-01-16	12.4600	12.8400	12.2700	12.3500	-0.202%	1,665,626	+11.336%
2020-01-15	12.0400	12.6300	12.0100	12.3750	+1.518%	602,861	+11.111%
2020-01-14	11.5800	12.3000	11.0400	12.1900	+7.781%	763,082	+12.797%
2020-01-13	11.4700	11.6700	10.8100	11.3100	-1.823%	950,006	+21.574%
2020-01-10	12.3200	12.3200	11.2300	11.5200	-6.380%	1,589,667	+19.358%
2020-01-09	12.0000	12.5250	10.9600	12.3050	-2.842%	2,637,916	+11.743%
2020-01-08	12.5200	12.8300	12.5050	12.6650	+1.239%	551,530	+8.567%
2020-01-07	12.7100	12.8100	12.1500	12.5100	-1.418%	469,277	+9.912%
2020-01-06	12.4000	12.8250	12.1700	12.6900	+1.928%	412,435	+8.353%
2020-01-03	12.0400	13.0000	12.0200	12.4500	+1.467%	571,344	+10.442%
2020-01-02	12.3000	12.3100	11.7700	12.2700	+0.822%	488,782	+12.062%
2019-12-31	12.1300	12.5000	12.1300	12.1700	+0.247%	463,345	+12.983%
2019-12-30	12.5400	12.6500	12.0900	12.1400	-3.113%	253,777	+13.262%
2019-12-27	12.8300	12.8300	12.3700	12.5300	-2.033%	286,892	+9.737%
2019-12-26	12.7800	13.2400	12.7200	12.7900	+0.788%	347,621	+7.506%
2019-12-24	12.4200	12.6900	12.1400	12.6900	+2.215%	195,802	+8.353%
2019-12-23	11.9600	12.4300	11.6100	12.4150	+3.891%	365,974	+10.753%
2019-12-20	12.1600	12.2700	11.6900	11.9500	-1.240%	1,053,969	+15.063%
2019-12-19	11.4400	12.1400	11.4100	12.1000	+6.140%	690,771	+13.636%
2019-12-18	11.5800	11.6000	11.2100	11.4000	-1.469%	551,227	+20.614%
2019-12-17	10.8700	11.6600	10.8600	11.5700	+4.140%	814,501	+18.842%
2019-12-16	11.2500	11.4000	11.0600	11.1100	-0.359%	533,996	+23.762%
2019-12-13	11.3300	11.4200	11.0000	11.1500	-1.589%	291,445	+23.318%
2019-12-12	10.9600	11.4400	10.9500	11.3300	+3.000%	353,155	+21.359%
2019-12-11	11.0300	11.0400	10.7900	11.0000	+0.091%	355,568	+25.000%
2019-12-10	10.7500	11.0800	10.7000	10.9900	+2.138%	553,389	+25.114%
2019-12-09	11.1800	11.2500	10.7400	10.7600	-2.800%	431,105	+27.788%
2019-12-06	10.8000	11.1800	10.7000	11.0700	+3.361%	491,041	+24.210%
2019-12-05	10.8500	10.8700	10.6500	10.7100	+0.093%	694,672	+28.385%
2019-12-04	10.6800	10.8800	10.2900	10.7000	+0.187%	725,404	+28.505%
2019-12-03	10.8500	10.8800	10.5100	10.6800	-1.748%	453,948	+28.745%
2019-12-02	10.6900	11.0000	10.5700	10.8700	+2.066%	855,933	+26.495%
2019-11-29	10.5600	10.7800	10.4400	10.6500	-1.114%	262,887	+29.108%
2019-11-27	10.6500	10.8700	10.5000	10.7700	+1.604%	416,368	+27.669%
2019-11-26	10.8800	11.0300	10.5600	10.6000	-2.394%	436,854	+29.717%
2019-11-25	10.6300	11.1400	10.4000	10.8600	+3.036%	717,561	+26.611%
2019-11-22	9.8900	10.6200	9.7800	10.5400	+6.897%	1,217,470	+30.455%
2019-11-21	9.8300	10.1300	9.7400	9.8600	+0.305%	715,760	+39.452%
2019-11-20	9.6000	10.0000	9.5500	9.8300	+1.760%	712,038	+39.878%
2019-11-19	9.7000	9.9300	9.5700	9.6600	+0.520%	525,961	+42.340%
2019-11-18	9.9000	9.9000	9.3500	9.6100	-2.535%	514,747	+43.080%
2019-11-15	9.9200	10.1400	9.7400	9.8600	0.000%	428,512	+39.452%
2019-11-14	9.6600	9.9300	9.3200	9.8600	+1.754%	1,497,232	+39.452%
2019-11-13	9.2100	9.7500	9.0100	9.6900	+5.212%	736,797	+41.899%
2019-11-12	9.2600	9.7260	9.1100	9.2100	-0.432%	676,262	+49.294%
2019-11-11	9.3100	9.4500	9.1500	9.2500	-1.386%	487,134	+48.649%
2019-11-08	8.9300	9.4500	8.8900	9.3800	+3.532%	618,273	+46.588%
2019-11-07	9.0600	9.5900	9.0147	9.0600	+0.779%	1,101,346	+51.766%
2019-11-06	9.2500	9.2750	8.9200	8.9900	-3.333%	720,821	+52.948%
2019-11-05	9.5500	9.5500	9.0300	9.3000	-0.641%	859,528	+47.849%
2019-11-04	9.9500	10.2400	9.3400	9.3600	-5.835%	1,236,497	+46.902%
2019-11-01	9.7100	10.0700	9.2700	9.9400	+2.421%	1,538,685	+38.330%
2019-10-31	10.2100	10.2500	9.5000	9.7050	-6.232%	1,347,474	+41.680%
2019-10-30	9.9200	10.4100	9.2550	10.3500	-22.356%	4,451,792	+32.850%
2019-10-28	12.2600	13.5300	12.2500	13.3300	+8.728%	1,518,567	+3.151%
2019-10-25	11.1600	12.7500	11.1500	12.2600	+13.835%	1,444,915	+12.153%
2019-10-24	11.9100	11.9350	10.6150	10.7700	-9.267%	842,083	+27.669%
2019-10-23	11.7200	12.0000	11.5300	11.8700	+1.453%	471,421	+15.838%
2019-10-22	11.6600	11.9900	11.3250	11.7000	+1.916%	407,865	+17.521%
2019-10-21	11.2800	11.5600	11.2600	11.4800	+2.454%	474,382	+19.774%
2019-10-18	11.3500	11.6100	11.1900	11.2050	-1.883%	441,204	+22.713%
2019-10-17	11.3300	11.5000	11.0900	11.4200	+1.511%	564,891	+20.403%
2019-10-16	11.3700	11.6500	11.2300	11.2500	-1.316%	360,567	+22.222%
2019-10-15	10.8800	11.6400	10.8000	11.4000	+5.166%	919,297	+20.614%
2019-10-14	11.0500	11.1900	10.7450	10.8400	-1.856%	769,039	+26.845%
2019-10-11	11.5000	11.6600	10.9800	11.0450	-3.199%	857,306	+24.491%
2019-10-10	11.1600	11.4700	10.9700	11.4100	+2.240%	873,648	+20.508%
2019-10-09	11.6200	11.6200	11.1400	11.1600	-3.585%	515,240	+23.208%
2019-10-08	12.1000	12.1672	11.4200	11.5750	-4.260%	988,901	+18.790%
2019-10-07	11.7800	12.1600	11.6000	12.0900	+5.176%	595,801	+13.730%
2019-10-04	11.2100	11.5900	11.0800	11.4950	+2.818%	305,726	+19.617%
2019-10-03	11.2300	11.4900	11.0300	11.1800	-0.401%	541,033	+22.987%
2019-10-02	11.1900	11.5000	11.0800	11.2250	-0.752%	404,685	+22.494%
2019-10-01	11.6200	12.0199	11.1910	11.3100	-2.078%	584,887	+21.574%
2019-09-30	12.0700	12.0700	11.3700	11.5500	-4.545%	605,765	+19.048%
2019-09-27	12.0300	12.4500	11.8735	12.1000	+0.582%	583,070	+13.636%
2019-09-26	12.7800	12.8500	12.0100	12.0300	-5.425%	634,186	+14.298%
2019-09-25	12.4500	12.8800	12.4200	12.7200	+1.760%	688,523	+8.097%
2019-09-24	12.6900	12.7700	12.3100	12.5000	-0.951%	698,115	+10.000%
2019-09-23	12.9000	13.0000	12.1400	12.6200	-3.591%	845,674	+8.954%
2019-09-20	12.2200	13.4500	12.0904	13.0900	+8.541%	1,911,632	+5.042%
2019-09-19	12.3000	12.6400	11.9500	12.0600	0.000%	713,374	+14.013%
2019-09-18	12.3600	12.4000	11.7400	12.0600	-2.506%	547,762	+14.013%
2019-09-17	12.0000	12.3900	11.7900	12.3700	+1.979%	563,230	+11.156%
2019-09-16	11.8100	12.5000	11.7000	12.1300	+2.884%	514,133	+13.355%
2019-09-13	12.3500	12.3800	11.7600	11.7900	-4.068%	931,121	+16.624%
2019-09-12	12.5900	12.5900	11.8800	12.2900	-2.692%	739,123	+11.880%
2019-09-11	12.7100	12.7650	12.2950	12.6300	-0.158%	776,063	+8.868%
2019-09-10	11.9400	12.6850	11.7200	12.6500	+6.392%	978,916	+8.696%
2019-09-09	11.7500	11.9200	11.5800	11.8900	+1.624%	473,663	+15.643%
2019-09-06	11.8700	12.2400	11.5000	11.7000	-1.099%	582,456	+17.521%
2019-09-05	12.2500	12.3300	11.7201	11.8300	-2.714%	893,423	+16.230%
2019-09-04	11.3900	12.2900	11.3900	12.1600	+8.185%	1,592,520	+13.076%
2019-09-03	10.8900	11.6000	10.7000	11.2400	+2.930%	1,331,816	+22.331%
2019-08-30	10.7800	11.1700	10.4600	10.9200	+1.961%	738,546	+25.916%
2019-08-29	10.4500	10.7600	10.3600	10.7100	+3.378%	1,997,273	+28.385%
2019-08-28	10.3000	10.5800	10.0100	10.3600	+0.680%	995,916	+32.722%
2019-08-27	10.5700	11.1900	10.0800	10.2900	-1.813%	1,437,281	+33.625%
2019-08-26	10.1400	10.4900	10.0700	10.4800	+4.487%	541,295	+31.202%
2019-08-23	10.2900	10.5400	10.0000	10.0300	-2.527%	689,188	+37.089%
2019-08-22	10.7200	10.7400	10.1700	10.2900	-3.742%	1,291,656	+33.625%
2019-08-21	10.8500	11.0650	10.4700	10.6900	-0.835%	700,282	+28.625%
2019-08-20	11.2100	11.2100	10.7500	10.7800	-3.836%	985,512	+27.551%
2019-08-19	11.4800	11.7600	11.2000	11.2100	-1.667%	1,154,128	+22.658%
2019-08-16	11.5100	11.6500	11.2600	11.4000	0.000%	1,220,550	+20.614%
2019-08-15	12.1200	12.2500	10.7850	11.4000	-6.250%	2,950,826	+20.614%
2019-08-14	11.6700	12.2500	11.5700	12.1600	+1.418%	2,939,058	+13.076%
2019-08-13	11.7200	12.3390	11.6100	11.9900	+1.352%	2,434,075	+14.679%
2019-08-12	10.3800	12.2414	10.2400	11.8300	+14.189%	5,159,287	+16.230%
2019-08-09	9.2200	10.5000	8.7100	10.3600	+11.518%	2,631,901	+32.722%
2019-08-08	8.8600	9.3000	8.6900	9.2900	+5.090%	2,194,637	+48.009%
2019-08-07	7.6200	9.0000	6.8100	8.8400	-9.053%	6,625,795	+55.543%
2019-08-06	9.0400	9.7600	8.9600	9.7200	+9.213%	1,365,731	+41.461%
2019-08-05	8.5900	8.9700	8.5100	8.9000	+1.482%	899,951	+54.494%
2019-08-02	8.6600	8.8300	8.5200	8.7700	+1.153%	684,271	+56.784%
2019-08-01	8.5700	9.1300	8.2650	8.6700	+4.964%	1,147,932	+58.593%
2019-07-31	8.5100	8.5900	8.2100	8.2600	-2.824%	662,541	+66.465%
2019-07-30	8.4200	8.5700	8.3200	8.5000	+0.118%	725,387	+61.765%
2019-07-29	8.5100	8.5400	8.2100	8.4900	-0.235%	708,687	+61.955%
2019-07-26	8.4500	8.5800	8.3700	8.5100	+0.949%	675,947	+61.575%
2019-07-25	8.7000	8.7500	8.3400	8.4300	-3.103%	880,873	+63.108%
2019-07-24	8.6000	8.8700	8.5100	8.7000	+0.694%	579,209	+58.046%
2019-07-23	8.8900	8.8900	8.6200	8.6400	-1.818%	464,718	+59.144%
2019-07-22	8.7600	8.8900	8.6901	8.8000	+0.686%	502,306	+56.250%
2019-07-19	8.9300	9.0100	8.6000	8.7400	-2.889%	868,224	+57.323%
2019-07-18	8.6200	9.0100	8.1800	9.0000	+4.046%	2,456,133	+52.778%
2019-07-17	8.9700	9.0800	8.6200	8.6500	-3.889%	968,763	+58.960%
2019-07-16	9.1600	9.2200	8.9700	9.0000	-2.492%	555,120	+52.778%
2019-07-15	9.2700	9.3300	9.0600	9.2300	-0.431%	519,005	+48.971%
2019-07-12	9.1700	9.2700	8.9400	9.2700	+0.433%	581,492	+48.328%
2019-07-11	9.6000	9.6000	9.2000	9.2300	-3.452%	595,004	+48.971%
2019-07-10	9.6600	9.7600	9.3500	9.5600	-0.830%	649,022	+43.828%
2019-07-09	9.6900	9.7900	9.4800	9.6400	-1.128%	774,646	+42.635%
2019-07-08	10.0000	10.0400	9.6850	9.7500	-2.500%	769,885	+41.026%
2019-07-05	10.2500	10.4300	9.9600	10.0000	-2.534%	621,543	+37.500%
2019-07-03	10.4100	10.4700	9.9900	10.2600	+0.391%	345,717	+34.016%
2019-07-02	10.0600	10.2600	9.9500	10.2200	+0.591%	653,923	+34.540%
2019-07-01	10.2500	10.4400	9.8400	10.1600	+1.702%	1,182,637	+35.335%
2019-06-28	9.7400	10.2800	9.7050	9.9900	+4.827%	1,879,953	+37.638%
2019-06-27	9.2400	9.5700	9.2400	9.5300	+3.250%	1,088,173	+44.281%
2019-06-26	8.9200	9.4900	8.8900	9.2300	+4.059%	1,790,387	+48.971%
2019-06-25	8.4200	8.9800	7.8100	8.8700	+3.621%	2,812,336	+55.017%
2019-06-24	9.3500	9.6300	8.3500	8.5600	-4.571%	5,414,898	+60.631%
2019-06-21	8.9500	9.1000	8.7284	8.9700	+4.060%	2,513,632	+53.289%
2019-06-20	8.8600	9.0200	8.5900	8.6200	-1.822%	1,118,767	+59.513%
2019-06-19	9.1700	9.2800	8.7300	8.7800	-4.044%	1,072,667	+56.606%
2019-06-18	9.0500	9.4100	8.9600	9.1500	+1.217%	737,098	+50.273%
2019-06-17	9.1200	9.1600	8.6400	9.0400	+0.556%	926,248	+52.102%
2019-06-14	9.2800	9.3100	8.8500	8.9900	-3.229%	665,553	+52.948%
2019-06-13	9.2500	9.3600	9.0200	9.2900	+0.432%	865,374	+48.009%
2019-06-12	9.5000	9.5000	9.1600	9.2500	-2.836%	606,329	+48.649%
2019-06-11	9.8800	9.9000	9.4300	9.5200	+1.169%	591,043	+44.433%
2019-06-10	9.7200	9.8200	9.4100	9.4100	-2.890%	353,571	+46.121%
2019-06-07	9.7400	9.8000	9.5100	9.6900	+0.415%	365,673	+41.899%
2019-06-06	10.0500	10.0500	9.5300	9.6500	-3.789%	444,838	+42.487%
2019-06-05	10.1700	10.2400	9.8601	10.0300	-1.182%	433,864	+37.089%
2019-06-04	9.5900	10.1900	9.5500	10.1500	+7.635%	639,364	+35.468%
2019-06-03	9.4800	9.7400	9.3100	9.4300	-1.049%	600,189	+45.811%
2019-05-31	9.5400	9.6700	9.4100	9.5300	-1.651%	521,912	+44.281%
2019-05-30	9.5600	9.8400	9.4700	9.6900	+3.859%	599,525	+41.899%