Dark

BDGE
Bridge Bancorp, Inc. Common Stock
stock NASDAQ

Inactive

Jan 29, 2021 3:59:00 PM EST

24.41USD-11.849%(-3.28)474,660

Pre-market

0.00USD-100.000%(-29.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-27	28.4300	28.8400	27.4600	27.6900	-4.747%	474,660	0.000%
2021-01-26	29.0000	29.9200	28.5300	29.0700	+7.032%	1,081,561	-4.747%
2021-01-25	26.8700	27.2600	26.1100	27.1600	-0.294%	118,448	+1.951%
2021-01-22	26.2800	27.2700	26.0400	27.2400	+2.061%	238,601	+1.652%
2021-01-21	26.4600	27.0700	26.0500	26.6900	+0.641%	206,920	+3.747%
2021-01-20	27.1600	27.1600	25.7000	26.5200	-3.141%	270,182	+4.412%
2021-01-19	27.3600	27.5350	26.8700	27.3800	+1.483%	89,188	+1.132%
2021-01-15	27.2500	27.3050	26.6000	26.9800	-1.962%	85,718	+2.632%
2021-01-14	27.4300	27.8050	27.1400	27.5200	+1.813%	104,657	+0.618%
2021-01-13	26.2050	27.3700	26.2050	27.0300	-1.350%	79,248	+2.442%
2021-01-12	26.8100	27.6850	26.8100	27.4000	+3.163%	100,498	+1.058%
2021-01-11	25.7500	26.6000	25.5400	26.5600	+2.232%	113,809	+4.255%
2021-01-08	26.2600	26.2600	25.1280	25.9800	-0.345%	82,420	+6.582%
2021-01-07	26.7900	26.7900	25.6250	26.0700	+3.288%	176,368	+6.214%
2021-01-06	25.8000	26.8700	24.9900	25.2400	+1.897%	287,711	+9.707%
2021-01-05	24.2200	25.0200	24.2200	24.7700	+2.355%	128,516	+11.788%
2021-01-04	24.3200	24.5500	23.4500	24.2000	+0.083%	99,593	+14.421%
2020-12-31	24.3000	24.4100	23.7900	24.1800	+0.041%	121,756	+14.516%
2020-12-30	23.9700	24.2500	23.9700	24.1700	+1.087%	61,434	+14.564%
2020-12-29	24.4300	24.5200	23.7800	23.9100	-2.686%	57,650	+15.809%
2020-12-28	24.4150	25.1500	24.4150	24.5700	+0.368%	65,001	+12.698%
2020-12-24	24.4800	24.5700	24.1400	24.4800	+0.041%	42,574	+13.113%
2020-12-23	24.3150	24.5200	23.7100	24.4700	+4.083%	70,803	+13.159%
2020-12-22	23.9700	24.6571	23.4200	23.5100	-2.408%	49,291	+17.780%
2020-12-21	24.1400	24.3900	23.6300	24.0900	-0.742%	76,476	+14.944%
2020-12-18	25.0300	25.0300	24.1100	24.2700	-3.075%	215,877	+14.091%
2020-12-17	24.9850	25.2100	24.5000	25.0400	-0.989%	90,513	+10.583%
2020-12-16	24.4100	25.5400	24.4100	25.2900	+1.566%	150,245	+9.490%
2020-12-15	24.2900	25.0000	23.9400	24.9000	+3.063%	77,967	+11.205%
2020-12-14	24.7500	25.0430	24.0700	24.1600	-0.699%	44,755	+14.611%
2020-12-11	24.0900	24.8100	23.9600	24.3300	-0.572%	80,006	+13.810%
2020-12-10	23.9000	24.5100	23.8800	24.4700	+0.783%	54,613	+13.159%
2020-12-09	25.7800	25.7800	23.7800	24.2800	-0.164%	113,279	+14.044%
2020-12-08	24.3000	24.9200	24.2900	24.3200	-2.369%	132,716	+13.857%
2020-12-07	24.7800	25.3300	24.4400	24.9100	-0.678%	109,812	+11.160%
2020-12-04	24.3200	25.2100	23.6800	25.0800	+6.047%	92,643	+10.407%
2020-12-03	23.6800	23.9500	23.2000	23.6500	-0.127%	61,799	+17.082%
2020-12-02	22.8700	23.7600	22.8700	23.6800	+2.600%	65,671	+16.934%
2020-12-01	23.3650	23.4200	22.4900	23.0800	+3.405%	85,756	+19.974%
2020-11-30	23.5400	23.6100	22.2300	22.3200	-5.384%	121,967	+24.059%
2020-11-27	25.1600	25.1600	23.5100	23.5900	-2.882%	128,580	+17.380%
2020-11-25	23.9200	24.3500	23.3500	24.2900	+2.793%	106,788	+13.998%
2020-11-24	23.3100	23.7700	22.7500	23.6300	+6.059%	84,428	+17.182%
2020-11-23	22.7700	22.7700	22.0450	22.2800	+2.249%	91,617	+24.282%
2020-11-20	21.2300	21.9700	21.2300	21.7900	+1.255%	91,781	+27.077%
2020-11-19	20.6700	21.5800	20.6700	21.5200	+2.136%	111,734	+28.671%
2020-11-18	21.9900	21.9900	21.0500	21.0700	-0.472%	160,117	+31.419%
2020-11-17	21.1500	21.2800	20.9100	21.1700	-1.945%	87,401	+30.798%
2020-11-16	21.2000	21.6950	21.2000	21.5900	+4.400%	121,167	+28.254%
2020-11-13	21.3900	21.3900	20.5000	20.6800	+1.125%	161,295	+33.897%
2020-11-12	20.5300	20.8500	20.0000	20.4500	-3.538%	69,132	+35.403%
2020-11-11	22.2900	22.2900	20.8300	21.2000	-4.762%	57,284	+30.613%
2020-11-10	22.1250	22.4600	21.3400	22.2600	+4.019%	84,105	+24.394%
2020-11-09	20.4300	22.1000	19.7450	21.4000	+14.255%	192,433	+29.393%
2020-11-06	19.4200	19.6500	18.5200	18.7300	-3.652%	62,293	+47.838%
2020-11-05	18.8100	19.6300	18.8100	19.4400	+3.185%	74,679	+42.438%
2020-11-04	19.6600	19.6600	18.5500	18.8400	-6.501%	102,773	+46.975%
2020-11-03	20.1300	20.4400	19.9300	20.1500	+2.701%	82,899	+37.419%
2020-11-02	20.2900	20.2900	19.4400	19.6200	+0.409%	73,391	+41.131%
2020-10-30	19.4000	19.7400	19.1450	19.5400	+0.670%	123,437	+41.709%
2020-10-29	18.4200	19.4300	18.2400	19.4100	+4.243%	64,073	+42.658%
2020-10-28	18.9900	19.7050	18.5800	18.6200	-2.920%	81,390	+48.711%
2020-10-27	19.7300	20.0500	19.0600	19.1800	-4.814%	56,227	+44.369%
2020-10-26	20.0400	20.1600	19.7000	20.1500	-1.031%	40,068	+37.419%
2020-10-23	20.6900	20.6900	20.0200	20.3600	+1.496%	78,900	+36.002%
2020-10-22	19.3500	20.0900	19.3250	20.0600	+2.766%	73,365	+38.036%
2020-10-21	19.5000	19.6100	19.3800	19.5200	+0.463%	53,645	+41.855%
2020-10-20	19.8800	19.8800	19.3000	19.4300	+0.726%	50,352	+42.512%
2020-10-19	19.6800	19.8499	19.2300	19.2900	-1.128%	30,514	+43.546%
2020-10-16	19.3800	19.7000	19.0350	19.5100	+0.154%	38,216	+41.927%
2020-10-15	18.6200	19.5100	18.4250	19.4800	+3.178%	51,625	+42.146%
2020-10-14	18.9700	19.1000	18.8800	18.8800	-0.632%	49,251	+46.663%
2020-10-13	19.4400	19.4500	18.8400	19.0000	-3.160%	43,719	+45.737%
2020-10-12	19.2900	19.6700	19.1800	19.6200	+1.553%	44,947	+41.131%
2020-10-09	18.5400	19.5900	18.5400	19.3200	-0.310%	61,060	+43.323%
2020-10-08	19.2600	19.5100	18.6370	19.3800	+1.786%	80,561	+42.879%
2020-10-07	18.9700	19.2699	18.7550	19.0400	+1.547%	59,079	+45.431%
2020-10-06	18.8100	19.3900	18.6400	18.7500	+1.133%	126,982	+47.680%
2020-10-05	18.1200	18.5800	18.0600	18.5400	+3.518%	79,923	+49.353%
2020-10-02	17.9350	18.1600	17.2700	17.9100	+1.993%	116,672	+54.606%
2020-10-01	17.3700	17.5600	17.0500	17.5600	+0.746%	82,544	+57.688%
2020-09-30	17.2700	17.8100	17.2700	17.4300	+0.519%	63,173	+58.864%
2020-09-29	17.4500	17.4500	16.9200	17.3400	-1.140%	47,175	+59.689%
2020-09-28	17.3900	17.8099	17.3500	17.5400	+2.573%	64,393	+57.868%
2020-09-25	16.7700	17.1550	16.7700	17.1000	+0.529%	97,643	+61.930%
2020-09-24	16.6800	17.5500	16.6400	17.0100	+2.904%	137,800	+62.787%
2020-09-23	17.1500	17.4400	16.5100	16.5300	-3.446%	173,382	+67.514%
2020-09-22	17.7700	17.8400	17.0100	17.1200	-3.277%	172,971	+61.741%
2020-09-21	18.3700	18.4500	17.4100	17.7000	-6.051%	151,420	+56.441%
2020-09-18	19.5600	19.5900	18.8100	18.8400	-3.681%	329,686	+46.975%
2020-09-17	19.4200	19.7100	19.4200	19.5600	-0.862%	45,693	+41.564%
2020-09-16	19.6600	19.8400	19.5100	19.7300	+0.458%	53,161	+40.345%
2020-09-15	20.0400	20.2300	19.6200	19.6400	-1.652%	60,959	+40.988%
2020-09-14	19.5300	20.0800	19.5300	19.9700	+2.201%	69,297	+38.658%
2020-09-11	19.6900	19.6900	19.3200	19.5400	-0.458%	69,527	+41.709%
2020-09-10	20.2700	20.2700	19.6300	19.6300	-1.948%	178,291	+41.060%
2020-09-09	20.2300	20.2800	19.9400	20.0200	-0.299%	103,032	+38.312%
2020-09-08	20.5100	20.5100	19.8800	20.0800	-2.666%	91,228	+37.898%
2020-09-04	20.6200	20.8400	20.1100	20.6300	+1.977%	101,249	+34.222%
2020-09-03	20.2300	20.7400	20.0150	20.2300	+0.447%	82,883	+36.876%
2020-09-02	20.0000	20.2300	19.9800	20.1400	+0.499%	65,336	+37.488%
2020-09-01	19.8700	20.3375	19.7100	20.0400	+0.150%	59,008	+38.174%
2020-08-31	20.0200	20.1900	19.8300	20.0100	-0.621%	88,565	+38.381%
2020-08-28	20.2500	20.2500	19.8500	20.1350	+0.374%	131,457	+37.522%
2020-08-27	19.8200	20.3900	19.8100	20.0600	+1.416%	45,747	+38.036%
2020-08-26	20.0400	20.2200	19.7500	19.7800	-2.224%	72,614	+39.990%
2020-08-25	20.5000	20.7700	20.0500	20.2300	-0.590%	57,708	+36.876%
2020-08-24	20.2300	20.3900	19.8300	20.3500	+1.699%	67,042	+36.069%
2020-08-21	19.9600	20.2500	19.7800	20.0100	-0.547%	148,180	+38.381%
2020-08-20	19.6500	20.2400	19.5700	20.1200	+0.600%	73,717	+37.624%
2020-08-19	19.8600	20.3700	19.7200	20.0000	+0.857%	35,978	+38.450%
2020-08-18	20.3900	20.3900	19.7800	19.8300	-2.794%	71,592	+39.637%
2020-08-17	20.4600	20.5900	20.1500	20.4000	-0.971%	35,587	+35.735%
2020-08-14	20.2100	20.7800	20.1100	20.6000	+0.980%	36,148	+34.417%
2020-08-13	20.6900	20.7700	20.2700	20.4000	-2.392%	36,438	+35.735%
2020-08-12	21.3400	21.3600	20.6750	20.9000	+0.048%	73,946	+32.488%
2020-08-11	21.2500	21.7100	20.7100	20.8900	+0.240%	74,375	+32.551%
2020-08-10	21.3300	21.9200	20.7600	20.8400	-2.022%	134,318	+32.869%
2020-08-07	19.6600	21.2700	19.6600	21.2700	+7.262%	171,299	+30.183%
2020-08-06	19.4200	19.9600	19.4200	19.8300	+0.865%	151,243	+39.637%
2020-08-05	19.0500	19.7900	18.7500	19.6600	+4.965%	232,890	+40.844%
2020-08-04	18.1200	18.7300	18.1200	18.7300	+2.630%	174,432	+47.838%
2020-08-03	18.2300	18.2900	17.8700	18.2500	+0.884%	95,770	+51.726%
2020-07-31	18.1200	18.3600	17.7500	18.0900	-0.768%	174,849	+53.068%
2020-07-30	18.3000	18.3900	17.9200	18.2300	-2.042%	113,930	+51.892%
2020-07-29	18.0700	18.7100	17.8000	18.6100	+4.433%	158,608	+48.791%
2020-07-28	17.8900	18.1500	17.7500	17.8200	-1.110%	139,085	+55.387%
2020-07-27	18.3800	18.5500	17.6750	18.0200	-1.718%	130,365	+53.663%
2020-07-24	18.5000	18.6900	18.3200	18.3350	-0.515%	83,473	+51.023%
2020-07-23	18.0400	18.4500	17.8600	18.4300	+1.992%	100,048	+50.244%
2020-07-22	18.3100	18.3800	17.8700	18.0700	-2.482%	111,660	+53.237%
2020-07-21	17.9100	18.8200	17.9100	18.5300	+4.926%	141,220	+49.433%
2020-07-20	18.2400	18.3800	17.6200	17.6600	-3.970%	119,004	+56.795%
2020-07-17	19.1600	19.1600	18.3400	18.3900	-3.969%	87,927	+50.571%
2020-07-16	18.8600	19.4500	18.7500	19.1500	+1.269%	82,773	+44.595%
2020-07-15	18.9000	19.2500	18.5600	18.9100	+3.052%	160,595	+46.430%
2020-07-14	18.8200	19.1600	18.2100	18.3500	-2.133%	89,624	+50.899%
2020-07-13	19.0500	19.1965	18.3200	18.7500	+0.134%	135,415	+47.680%
2020-07-10	17.9400	18.8400	17.9400	18.7250	+4.931%	133,786	+47.877%
2020-07-09	18.7300	18.7300	17.6700	17.8450	-5.130%	251,573	+55.170%
2020-07-08	19.0800	19.3500	18.2450	18.8100	-2.133%	187,066	+47.209%
2020-07-07	19.8700	19.9600	19.0900	19.2200	-4.092%	185,158	+44.069%
2020-07-06	20.4900	21.0000	19.9400	20.0400	-1.281%	227,783	+38.174%
2020-07-02	21.8100	21.8100	19.7100	20.3000	-6.966%	331,776	+36.404%
2020-07-01	22.8400	22.9100	21.8200	21.8200	-4.466%	72,489	+26.902%
2020-06-30	22.0100	23.0100	22.0100	22.8400	+2.652%	51,890	+21.235%
2020-06-29	21.6700	22.3550	21.6150	22.2500	+4.362%	102,987	+24.449%
2020-06-26	21.6400	21.8000	20.6700	21.3200	-3.398%	207,243	+29.878%
2020-06-25	21.1500	22.1996	21.1500	22.0700	+3.131%	69,165	+25.464%
2020-06-24	21.9800	21.9800	21.1600	21.4000	-4.464%	57,430	+29.393%
2020-06-23	23.0500	23.3500	22.3100	22.4000	-0.709%	75,562	+23.616%
2020-06-22	22.7100	22.7100	22.1700	22.5600	+0.178%	86,477	+22.739%
2020-06-19	22.2700	22.5200	21.4400	22.5200	+2.737%	213,986	+22.957%
2020-06-18	21.5400	22.2900	21.5300	21.9200	+0.091%	62,900	+26.323%
2020-06-17	22.5000	23.0000	21.8300	21.9000	-3.054%	58,795	+26.438%
2020-06-16	23.0200	23.7300	22.1400	22.5900	+4.438%	98,406	+22.576%
2020-06-15	20.6600	21.7600	20.5200	21.6300	+0.464%	53,617	+28.017%
2020-06-12	21.9500	21.9600	20.8900	21.5300	+2.719%	49,751	+28.611%
2020-06-11	21.4200	21.7400	20.9200	20.9600	-7.787%	122,269	+32.109%
2020-06-10	24.2500	24.2500	22.6800	22.7300	-6.615%	56,755	+21.821%
2020-06-09	24.0900	24.8600	23.6800	24.3400	-2.052%	54,199	+13.763%
2020-06-08	24.2500	24.8500	24.2500	24.8500	+3.155%	62,122	+11.429%
2020-06-05	23.5500	24.5950	23.1600	24.0900	+8.514%	127,326	+14.944%
2020-06-04	21.8700	22.5000	21.6800	22.2000	+1.093%	46,189	+24.730%
2020-06-03	21.5000	22.3100	21.2700	21.9600	+5.122%	66,849	+26.093%
2020-06-02	21.3100	22.8100	20.8200	20.8900	-0.524%	80,411	+32.551%
2020-06-01	21.4500	21.5400	20.9500	21.0000	-1.408%	61,123	+31.857%
2020-05-29	21.6600	22.2400	20.8800	21.3000	-2.562%	73,922	+30.000%
2020-05-28	23.6000	23.6190	21.8300	21.8600	-5.450%	60,100	+26.670%
2020-05-27	22.0500	23.3300	22.0050	23.1200	+9.314%	101,528	+19.766%
2020-05-26	21.1900	21.5200	20.9000	21.1500	+4.239%	89,732	+30.922%
2020-05-22	20.2200	20.3900	19.8100	20.2900	+0.595%	104,111	+36.471%
2020-05-21	20.0600	20.3000	19.9000	20.1700	-0.346%	68,177	+37.283%
2020-05-20	19.6300	20.5700	19.6300	20.2400	+5.362%	97,543	+36.808%
2020-05-19	19.9300	20.2200	19.2100	19.2100	-4.190%	72,594	+44.144%
2020-05-18	19.5800	20.3400	19.0000	20.0500	+7.449%	116,323	+38.105%
2020-05-15	18.3600	18.8300	18.1300	18.6600	+0.702%	68,163	+48.392%
2020-05-14	17.8300	18.6300	17.3600	18.5300	+1.036%	92,007	+49.433%
2020-05-13	18.3800	18.7399	17.8200	18.3400	-2.447%	124,726	+50.981%
2020-05-12	20.0000	20.0000	18.7300	18.8000	-5.337%	81,660	+47.287%
2020-05-11	20.1700	20.4900	19.3800	19.8600	-3.639%	95,670	+39.426%
2020-05-08	20.1800	20.6200	19.7650	20.6100	+4.992%	83,648	+34.352%
2020-05-07	19.5400	19.9400	19.2500	19.6300	+1.763%	55,314	+41.060%
2020-05-06	19.5800	19.8400	19.2100	19.2900	-1.279%	62,595	+43.546%
2020-05-05	20.4900	20.5100	19.4500	19.5400	-1.858%	75,675	+41.709%
2020-05-04	19.9700	20.3400	19.5200	19.9100	-1.093%	57,624	+39.076%
2020-05-01	20.7900	20.7900	19.3700	20.1300	-2.707%	97,914	+37.556%
2020-04-30	21.3600	21.3600	19.9300	20.6900	-7.011%	105,487	+33.833%
2020-04-29	21.6800	22.7028	20.9000	22.2500	+6.766%	121,719	+24.449%
2020-04-28	20.0000	21.1950	20.0000	20.8400	+2.761%	45,146	+32.869%
2020-04-27	19.5300	20.6250	19.4100	20.2800	+6.401%	57,673	+36.538%
2020-04-24	18.9900	19.4100	18.6500	19.0600	+2.253%	40,468	+45.278%
2020-04-23	18.1900	18.9900	18.1900	18.6400	+2.983%	66,785	+48.552%
2020-04-22	18.3800	18.4600	17.7300	18.1000	+0.611%	83,965	+52.983%
2020-04-21	17.3000	18.0600	17.2500	17.9900	-0.332%	75,174	+53.919%
2020-04-20	17.5900	18.4516	17.4500	18.0500	-1.096%	63,466	+53.407%
2020-04-17	17.6500	18.8000	17.6500	18.2500	+3.049%	134,824	+51.726%
2020-04-16	18.4100	18.4100	17.1700	17.7100	-0.951%	125,788	+56.352%
2020-04-15	18.8300	18.8300	17.8000	17.8800	-6.338%	78,673	+54.866%
2020-04-14	20.3000	20.4100	18.6900	19.0900	-2.751%	88,600	+45.050%
2020-04-13	20.4900	20.5200	19.4500	19.6300	-5.077%	80,697	+41.060%
2020-04-09	19.7600	20.9300	19.5500	20.6800	+7.317%	141,278	+33.897%
2020-04-08	19.4600	19.5600	18.8300	19.2700	+1.474%	109,612	+43.695%
2020-04-07	19.8400	20.3137	18.3700	18.9900	-0.420%	104,543	+45.814%
2020-04-06	18.9900	19.9510	18.3800	19.0700	+5.827%	128,399	+45.202%
2020-04-03	19.0300	19.2500	17.7100	18.0200	-6.777%	54,727	+53.663%
2020-04-02	19.3500	19.8450	18.6650	19.3300	-1.024%	59,504	+43.249%
2020-04-01	20.0400	20.9900	19.3900	19.5300	-7.703%	70,459	+41.782%
2020-03-31	20.9700	21.2000	20.1200	21.1600	+1.341%	113,364	+30.860%
2020-03-30	20.3100	21.2300	20.0200	20.8800	+3.984%	65,154	+32.615%
2020-03-27	20.0800	20.9000	19.8768	20.0800	-4.653%	40,174	+37.898%
2020-03-26	19.7000	21.2000	19.5100	21.0600	+8.950%	64,178	+31.481%
2020-03-25	20.9900	21.0000	19.1200	19.3300	-5.982%	83,631	+43.249%
2020-03-24	19.6800	20.8500	19.2750	20.5600	+10.182%	72,852	+34.679%
2020-03-23	19.9900	20.0300	18.1000	18.6600	-5.567%	95,774	+48.392%
2020-03-20	21.1700	21.9100	19.6800	19.7600	-7.361%	137,228	+40.132%
2020-03-19	18.8200	22.1841	18.7500	21.3300	+12.678%	79,522	+29.817%
2020-03-18	20.6600	21.4300	18.7150	18.9300	-14.537%	79,498	+46.276%
2020-03-17	19.7200	22.1500	18.5000	22.1500	+14.826%	99,061	+25.011%
2020-03-16	22.4000	22.4000	19.2100	19.2900	-14.684%	119,808	+43.546%
2020-03-13	22.2800	22.6100	20.8600	22.6100	+6.601%	111,531	+22.468%
2020-03-12	22.1600	22.8700	20.8700	21.2100	-8.813%	90,430	+30.552%
2020-03-11	23.9600	24.3860	22.8400	23.2600	-6.134%	80,301	+19.046%
2020-03-10	23.4200	25.0300	23.4200	24.7800	+9.549%	82,530	+11.743%
2020-03-09	23.8000	24.4039	22.2300	22.6200	-11.155%	77,226	+22.414%
2020-03-06	25.4700	25.8900	24.8700	25.4600	-3.157%	85,195	+8.759%
2020-03-05	26.7200	26.8000	25.8300	26.2900	-3.946%	64,438	+5.325%
2020-03-04	26.9900	27.4900	26.5430	27.3700	+2.089%	57,519	+1.169%
2020-03-03	27.7500	27.7500	26.6900	26.8100	-3.561%	66,719	+3.282%
2020-03-02	27.5600	28.3500	27.0200	27.8000	+1.017%	81,501	-0.396%
2020-02-28	27.0700	28.0700	26.6600	27.5200	-1.291%	80,356	+0.618%
2020-02-27	28.8000	29.2100	27.8750	27.8800	-4.781%	74,004	-0.681%
2020-02-26	29.3600	29.8300	29.1100	29.2800	+0.205%	33,802	-5.430%
2020-02-25	30.1900	30.1900	29.0800	29.2200	-3.469%	38,447	-5.236%
2020-02-24	30.5300	30.6700	30.1300	30.2700	-3.322%	42,127	-8.523%
2020-02-21	31.4200	31.4200	31.1100	31.3100	-0.508%	37,866	-11.562%
2020-02-20	31.2200	31.6200	31.1600	31.4700	+0.223%	28,302	-12.011%
2020-02-19	30.9800	31.5600	30.9800	31.4000	+1.290%	39,319	-11.815%
2020-02-18	31.3500	31.8900	30.9400	31.0000	-1.242%	31,781	-10.677%
2020-02-14	31.7200	31.7900	31.2500	31.3900	-0.978%	29,554	-11.787%
2020-02-13	31.5800	31.7900	31.4800	31.7000	-0.157%	32,918	-12.650%
2020-02-12	31.7800	31.8600	31.6300	31.7500	+0.730%	29,926	-12.787%
2020-02-11	31.5200	32.0000	31.5000	31.5200	+0.127%	35,468	-12.151%
2020-02-10	31.0500	31.4800	31.0500	31.4800	+0.736%	59,156	-12.039%
2020-02-07	31.4300	31.4700	31.1100	31.2500	-0.982%	46,013	-11.392%
2020-02-06	31.7500	31.7500	31.4200	31.5600	-0.127%	41,853	-12.262%
2020-02-05	31.4800	31.7600	31.1700	31.6000	+1.315%	41,066	-12.373%
2020-02-04	31.0500	31.4400	30.9400	31.1900	+1.729%	52,888	-11.222%
2020-02-03	30.3800	30.8900	30.2850	30.6600	+1.021%	58,674	-9.687%
2020-01-31	31.7000	31.7000	30.3100	30.3500	-4.289%	59,995	-8.764%
2020-01-30	32.2300	32.2300	30.8800	31.7100	+1.213%	49,453	-12.677%
2020-01-29	31.5100	32.0945	31.1400	31.3300	-0.854%	41,461	-11.618%
2020-01-28	31.8300	31.9335	31.4400	31.6000	-0.410%	40,830	-12.373%
2020-01-27	31.5800	32.0700	31.5650	31.7300	-0.595%	36,692	-12.732%
2020-01-24	32.0500	32.1950	31.7600	31.9200	-0.839%	41,649	-13.252%
2020-01-23	32.2200	32.3700	31.6200	32.1900	-0.893%	52,097	-13.979%
2020-01-22	32.8600	32.8600	32.3100	32.4800	-0.733%	38,445	-14.748%
2020-01-21	32.7600	32.9800	32.6000	32.7200	-0.517%	49,383	-15.373%
2020-01-17	33.2900	33.5797	32.7100	32.8900	-0.424%	37,847	-15.810%
2020-01-16	32.7200	33.3100	32.4000	33.0300	+1.506%	31,595	-16.167%
2020-01-15	32.5500	32.7600	32.3800	32.5400	-0.611%	32,802	-14.905%
2020-01-14	32.7000	33.0200	32.5300	32.7400	0.000%	42,075	-15.425%
2020-01-13	31.9500	33.0800	31.9500	32.7400	+2.026%	41,356	-15.425%
2020-01-10	32.3500	32.3500	31.9050	32.0900	-0.681%	28,965	-13.711%
2020-01-09	32.4200	32.7400	32.2700	32.3100	-0.615%	20,665	-14.299%
2020-01-08	32.5000	32.7100	32.3500	32.5100	+0.775%	25,396	-14.826%
2020-01-07	32.6500	32.9000	32.1700	32.2600	-1.466%	29,752	-14.166%
2020-01-06	32.7300	33.0000	32.5800	32.7400	-1.117%	28,444	-15.425%
2020-01-03	33.0400	33.4108	32.8800	33.1100	-1.135%	50,390	-16.370%
2020-01-02	33.6700	33.6700	33.1306	33.4900	-0.119%	48,185	-17.319%
2019-12-31	33.3700	33.7200	33.3700	33.5300	-0.089%	35,159	-17.417%
2019-12-30	33.5200	33.8100	33.4600	33.5600	-0.297%	30,366	-17.491%
2019-12-27	33.8000	34.1200	33.5700	33.6600	-0.591%	30,236	-17.736%
2019-12-26	33.7700	33.9200	33.6850	33.8600	-0.059%	23,031	-18.222%
2019-12-24	33.6500	33.8800	33.6500	33.8800	+0.118%	14,876	-18.270%
2019-12-23	33.9200	33.9200	33.6800	33.8400	+0.089%	65,410	-18.174%
2019-12-20	33.9300	34.0600	33.6200	33.8100	-0.324%	102,223	-18.101%
2019-12-19	33.8000	33.9600	33.7316	33.9200	+0.059%	35,855	-18.367%
2019-12-18	34.2400	34.2400	33.7600	33.9000	-0.528%	44,802	-18.319%
2019-12-17	33.9400	34.2500	33.8100	34.0800	+0.769%	40,448	-18.750%
2019-12-16	33.2600	34.0000	33.2600	33.8200	+1.714%	74,955	-18.125%
2019-12-13	33.0000	33.2800	32.6600	33.2500	+0.302%	69,708	-16.722%
2019-12-12	32.7200	33.3000	32.7200	33.1500	+1.221%	84,837	-16.471%
2019-12-11	32.7000	32.9500	32.5300	32.7500	+0.153%	86,082	-15.450%
2019-12-10	32.8900	33.1900	32.6350	32.7000	-0.487%	98,040	-15.321%
2019-12-09	33.0000	33.0400	32.7350	32.8600	-0.605%	26,727	-15.733%
2019-12-06	32.9800	33.2400	32.8500	33.0600	+1.070%	40,726	-16.243%
2019-12-05	32.7400	32.8400	32.6600	32.7100	+0.430%	29,253	-15.347%
2019-12-04	32.5600	32.8400	32.4900	32.5700	+0.556%	25,275	-14.983%
2019-12-03	32.6800	32.6800	31.9650	32.3900	-0.736%	33,916	-14.511%
2019-12-02	32.8400	32.9800	32.4700	32.6300	-0.153%	25,267	-15.139%
2019-11-29	32.9600	33.0600	32.6700	32.6800	-1.060%	12,512	-15.269%
2019-11-27	33.0800	33.2000	32.9100	33.0300	+0.152%	19,079	-16.167%
2019-11-26	33.0200	33.1700	32.9000	32.9800	-0.513%	29,107	-16.040%
2019-11-25	32.6600	33.3300	32.6600	33.1500	+1.656%	34,767	-16.471%
2019-11-22	32.8300	32.8600	32.5500	32.6100	-0.123%	15,406	-15.087%
2019-11-21	32.9800	32.9800	32.5300	32.6500	-0.457%	22,110	-15.191%
2019-11-20	32.8700	33.2700	32.5000	32.8000	-0.606%	66,286	-15.579%
2019-11-19	33.0300	33.4150	32.9400	33.0000	+0.182%	52,912	-16.091%
2019-11-18	33.0400	33.0800	32.5550	32.9400	-0.783%	36,867	-15.938%
2019-11-15	33.5400	33.5400	33.0100	33.2000	-0.240%	23,207	-16.596%
2019-11-14	33.1400	34.1300	32.7275	33.2800	+0.392%	36,718	-16.797%
2019-11-13	33.2000	33.3900	32.9600	33.1500	-0.749%	58,617	-16.471%
2019-11-12	33.5900	33.8743	33.3550	33.4000	-0.743%	41,067	-17.096%
2019-11-11	33.5700	33.8200	33.1925	33.6500	+0.119%	18,843	-17.712%
2019-11-08	33.5400	33.9300	33.3400	33.6100	+0.119%	26,583	-17.614%
2019-11-07	33.9100	34.1300	33.4700	33.5700	+0.119%	27,647	-17.516%
2019-11-06	33.5100	33.7000	33.2400	33.5300	-0.416%	49,822	-17.417%
2019-11-05	33.1900	33.8600	33.1900	33.6700	+1.753%	42,744	-17.761%
2019-11-04	32.9100	33.3600	32.7600	33.0900	+1.472%	42,304	-16.319%
2019-11-01	32.6600	33.1200	32.4400	32.6100	+0.648%	49,711	-15.087%
2019-10-31	32.7800	32.7800	31.9100	32.4000	-1.069%	41,436	-14.537%
2019-10-30	32.4400	33.1100	32.0500	32.7500	+0.645%	71,714	-15.450%
2019-10-29	32.2100	32.6300	32.2100	32.5400	+0.062%	89,768	-14.905%
2019-10-28	32.2200	32.9100	32.1000	32.5200	+1.752%	64,403	-14.852%
2019-10-25	30.9100	32.2200	30.0000	31.9600	+7.429%	117,525	-13.360%
2019-10-24	30.1300	30.1300	29.5600	29.7500	-0.833%	46,817	-6.924%
2019-10-23	29.7500	30.1000	29.5800	30.0000	+0.033%	39,136	-7.700%
2019-10-22	29.8100	30.3200	29.5905	29.9900	+0.200%	36,654	-7.669%
2019-10-21	29.6500	30.1900	29.5100	29.9300	+1.149%	91,838	-7.484%
2019-10-18	29.2800	29.7400	29.2800	29.5900	+0.339%	50,613	-6.421%
2019-10-17	29.4000	29.5100	29.1600	29.4900	-0.034%	32,967	-6.104%
2019-10-16	29.6100	29.8200	29.4200	29.5000	-0.673%	58,293	-6.136%
2019-10-15	29.5800	29.7700	29.5000	29.7000	+0.712%	42,550	-6.768%
2019-10-14	29.3900	29.5400	29.2400	29.4900	-0.472%	32,390	-6.104%
2019-10-11	29.5800	29.9900	29.3183	29.6300	+1.612%	64,349	-6.547%
2019-10-10	29.0000	29.4900	29.0000	29.1600	+0.172%	38,841	-5.041%
2019-10-09	29.1300	29.2500	29.0000	29.1100	+0.414%	35,840	-4.878%
2019-10-08	29.3400	29.3810	28.7600	28.9900	-2.226%	45,814	-4.484%
2019-10-07	29.4400	29.9700	29.4400	29.6500	+0.577%	23,510	-6.610%
2019-10-04	29.2900	29.4800	29.0200	29.4800	+1.341%	33,524	-6.072%
2019-10-03	29.2500	29.4500	28.5700	29.0900	-0.581%	42,535	-4.813%
2019-10-02	29.0563	29.4100	28.8900	29.2600	+0.446%	62,296	-5.366%
2019-10-01	29.5600	29.9300	28.9400	29.1300	-1.455%	69,350	-4.943%
2019-09-30	29.5800	29.8700	29.5600	29.5600	-0.404%	39,312	-6.326%
2019-09-27	29.5500	30.2900	29.5500	29.6800	+0.270%	37,116	-6.705%
2019-09-26	30.0100	30.0450	29.5400	29.6000	-1.759%	21,878	-6.453%
2019-09-25	29.9100	30.4300	29.7000	30.1300	+1.687%	27,881	-8.098%
2019-09-24	29.7900	29.9000	29.5400	29.6300	-1.068%	40,068	-6.547%
2019-09-23	29.6800	30.0200	29.3900	29.9500	+0.910%	26,650	-7.546%
2019-09-20	29.3700	29.8400	29.2400	29.6800	+0.849%	97,904	-6.705%
2019-09-19	29.6600	30.3700	29.4300	29.4300	-0.942%	27,435	-5.912%
2019-09-18	29.6000	29.9900	29.2500	29.7100	+0.406%	36,982	-6.799%
2019-09-17	29.6200	29.6900	29.0400	29.5900	-0.738%	24,732	-6.421%
2019-09-16	29.8800	30.6900	29.6800	29.8100	-1.029%	43,375	-7.112%
2019-09-13	29.9800	30.4100	29.8200	30.1200	+1.142%	48,208	-8.068%
2019-09-12	29.2600	29.9700	28.8600	29.7800	+1.293%	45,922	-7.018%
2019-09-11	28.5900	29.5400	27.9500	29.4000	+3.230%	39,447	-5.816%
2019-09-10	27.9200	28.7800	27.5200	28.4800	+1.714%	20,540	-2.774%
2019-09-09	27.0000	28.1550	26.8400	28.0000	+4.205%	51,653	-1.107%
2019-09-06	27.1600	27.3900	26.7000	26.8700	-1.250%	21,411	+3.052%
2019-09-05	27.0600	27.6700	26.8400	27.2100	+1.872%	33,534	+1.764%
2019-09-04	26.6400	26.7550	26.4600	26.7100	+1.059%	32,214	+3.669%
2019-09-03	26.7100	26.8100	26.1300	26.4300	-1.784%	32,525	+4.767%
2019-08-30	26.8950	26.9200	26.6600	26.9100	+0.149%	24,987	+2.899%
2019-08-29	26.9500	27.2635	26.6450	26.8700	+1.053%	43,393	+3.052%
2019-08-28	26.1100	27.0000	26.1100	26.5900	+0.643%	29,166	+4.137%
2019-08-27	27.0200	27.3100	26.4100	26.4200	-1.784%	37,103	+4.807%
2019-08-26	26.6300	26.9500	26.3940	26.9000	+1.663%	19,959	+2.937%
2019-08-23	26.8700	27.4069	26.4400	26.4600	-2.828%	56,171	+4.649%
2019-08-22	27.7200	27.7200	27.2300	27.2300	-0.329%	18,638	+1.689%
2019-08-21	27.4400	27.4700	27.2100	27.3200	+0.147%	22,224	+1.354%
2019-08-20	27.2500	27.6800	27.1500	27.2800	-2.397%	23,294	+1.503%
2019-08-19	28.5100	28.5100	27.8300	27.9500	-0.428%	13,798	-0.930%
2019-08-16	27.5000	28.1200	27.5000	28.0700	+2.670%	18,124	-1.354%
2019-08-15	27.3600	27.5600	27.1500	27.3400	+0.441%	29,971	+1.280%
2019-08-14	27.1500	27.6800	26.9900	27.2200	-2.051%	26,397	+1.727%
2019-08-13	27.5100	28.2150	27.5100	27.7900	+0.652%	20,414	-0.360%
2019-08-12	27.4000	27.8100	27.2152	27.6100	0.000%	16,837	+0.290%
2019-08-09	27.5400	28.1700	27.3500	27.6100	+0.218%	21,912	+0.290%