Dark

CBMG
Cellular Biomedicine Group, Inc. Common Stock
stock NASDAQ

Inactive

Feb 19, 2021

19.75USD0.000%(0.00)171,977

Pre-market

0.00USD-100.000%(-19.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-19	19.7400	19.7500	19.7300	19.7500	0.000%	171,977	0.000%
2021-02-18	19.7300	19.7550	19.7300	19.7500	+0.051%	317,212	0.000%
2021-02-17	19.7400	19.7500	19.7300	19.7400	+0.051%	238,727	+0.051%
2021-02-16	19.7300	19.7500	19.7200	19.7300	0.000%	172,689	+0.101%
2021-02-12	19.7000	19.7300	19.6800	19.7300	0.000%	76,635	+0.101%
2021-02-11	19.7100	19.7300	19.6800	19.7300	+0.101%	74,612	+0.101%
2021-02-10	19.7300	19.7500	19.7000	19.7100	0.000%	140,826	+0.203%
2021-02-09	19.7000	19.7350	19.7000	19.7100	0.000%	169,462	+0.203%
2021-02-08	19.7100	19.7200	19.6900	19.7100	0.000%	153,260	+0.203%
2021-02-05	19.6400	19.7100	19.6400	19.7100	+0.408%	42,862	+0.203%
2021-02-04	19.6100	19.7000	19.6000	19.6300	-0.153%	301,328	+0.611%
2021-02-03	19.6400	19.7100	19.5600	19.6600	-0.102%	155,582	+0.458%
2021-02-02	19.6500	19.7300	19.6500	19.6800	+0.102%	205,517	+0.356%
2021-02-01	19.5600	19.7300	19.5200	19.6600	+0.306%	337,218	+0.458%
2021-01-29	19.5500	19.6700	19.5100	19.6000	+10.922%	1,170,660	+0.765%
2021-01-28	17.8900	17.9100	17.6000	17.6700	-1.064%	31,529	+11.771%
2021-01-27	17.9600	18.1700	17.6800	17.8600	-0.557%	48,398	+10.582%
2021-01-26	18.1400	18.1400	17.9600	17.9600	-0.992%	88,381	+9.967%
2021-01-25	18.1300	18.2200	18.0000	18.1400	-0.548%	11,422	+8.875%
2021-01-22	18.0100	18.3400	17.9500	18.2400	+1.333%	42,117	+8.279%
2021-01-21	18.1300	18.1700	17.9700	18.0000	-0.442%	18,066	+9.722%
2021-01-20	18.2400	18.2600	18.0000	18.0800	-0.441%	34,450	+9.237%
2021-01-19	18.0200	18.4200	18.0200	18.1600	+0.276%	54,491	+8.756%
2021-01-15	17.7700	18.1500	17.7600	18.1100	+1.286%	21,747	+9.056%
2021-01-14	17.7800	17.9900	17.7521	17.8800	+0.337%	27,224	+10.459%
2021-01-13	18.0900	18.0900	17.7500	17.8200	-1.601%	22,045	+10.831%
2021-01-12	18.0350	18.1200	18.0000	18.1100	+0.221%	12,315	+9.056%
2021-01-11	18.1500	18.1800	18.0000	18.0700	-0.605%	16,037	+9.297%
2021-01-08	18.0800	18.2300	18.0300	18.1800	+0.387%	17,473	+8.636%
2021-01-07	18.2800	18.2800	18.0250	18.1100	-0.549%	14,278	+9.056%
2021-01-06	18.2100	18.4300	18.1600	18.2100	+0.831%	22,003	+8.457%
2021-01-05	18.3100	18.3950	18.0000	18.0600	-1.041%	24,672	+9.358%
2021-01-04	18.3300	18.4800	18.0400	18.2500	-0.707%	46,860	+8.219%
2020-12-31	18.3400	18.4000	18.2600	18.3800	-0.379%	25,206	+7.454%
2020-12-30	18.2200	18.5000	18.2000	18.4500	+0.710%	63,512	+7.046%
2020-12-29	18.3000	18.3300	17.9000	18.3200	+1.160%	19,195	+7.806%
2020-12-28	18.2300	18.4000	18.0100	18.1100	-0.275%	48,589	+9.056%
2020-12-24	18.1400	18.3800	18.0200	18.1600	+0.165%	20,641	+8.756%
2020-12-23	18.1500	18.3400	18.1200	18.1300	-0.220%	86,219	+8.935%
2020-12-22	18.2500	18.2900	18.0100	18.1700	-0.656%	80,252	+8.696%
2020-12-21	18.3000	18.4400	18.0000	18.2900	+0.716%	32,149	+7.983%
2020-12-18	18.5500	18.5500	18.1600	18.1600	-2.102%	122,567	+8.756%
2020-12-17	18.4636	18.5500	18.4300	18.5500	+0.980%	67,514	+6.469%
2020-12-16	18.5000	18.5000	18.3500	18.3700	-0.810%	20,713	+7.512%
2020-12-15	18.5400	18.5600	18.4700	18.5200	+0.352%	25,076	+6.641%
2020-12-14	18.5900	18.6000	18.3800	18.4550	-0.243%	31,219	+7.017%
2020-12-11	18.4600	18.5500	18.4600	18.5000	-0.216%	13,146	+6.757%
2020-12-10	18.4600	18.5500	18.4500	18.5400	+0.706%	14,976	+6.526%
2020-12-09	18.4000	18.4700	18.3500	18.4100	-0.163%	16,955	+7.279%
2020-12-08	18.4100	18.4400	18.3000	18.4400	-0.216%	52,491	+7.104%
2020-12-07	18.7900	18.7900	18.4800	18.4800	-1.124%	24,500	+6.872%
2020-12-04	18.6800	18.6900	18.4950	18.6900	+0.972%	21,771	+5.671%
2020-12-03	18.5700	18.7400	18.4900	18.5100	-0.644%	26,651	+6.699%
2020-12-02	18.3400	18.7200	18.2800	18.6300	+0.648%	33,031	+6.012%
2020-12-01	18.5100	18.7625	18.5100	18.5100	+0.653%	41,125	+6.699%
2020-11-30	18.5700	18.6800	18.2500	18.3900	-1.658%	40,344	+7.395%
2020-11-27	18.7263	18.7263	18.5100	18.7000	+0.322%	14,842	+5.615%
2020-11-25	18.4400	18.7187	18.3801	18.6400	+1.085%	69,357	+5.955%
2020-11-24	18.3200	18.4400	18.1100	18.4400	+1.152%	40,143	+7.104%
2020-11-23	18.2500	18.3000	17.9863	18.2300	-0.383%	39,516	+8.338%
2020-11-20	18.1200	18.3100	18.1200	18.3000	-0.272%	33,825	+7.923%
2020-11-19	17.6900	18.3900	17.6900	18.3500	+2.058%	30,799	+7.629%
2020-11-18	18.1300	18.1300	17.8900	17.9800	-1.100%	36,122	+9.844%
2020-11-17	17.6700	18.2200	17.3500	18.1800	+1.451%	40,272	+8.636%
2020-11-16	17.5000	17.9200	17.5000	17.9200	+3.166%	42,487	+10.212%
2020-11-13	17.1500	17.3900	17.1500	17.3700	+1.283%	29,832	+13.702%
2020-11-12	17.1100	17.4100	17.0500	17.1500	-0.522%	59,056	+15.160%
2020-11-11	17.1200	17.2900	17.0500	17.2400	+0.466%	61,792	+14.559%
2020-11-10	17.3000	17.3500	17.0600	17.1600	-0.752%	95,788	+15.093%
2020-11-09	17.4300	17.6000	17.2300	17.2900	-0.689%	93,668	+14.228%
2020-11-06	17.6000	17.7000	16.9750	17.4100	-0.854%	119,507	+13.441%
2020-11-05	17.9800	17.9900	17.5600	17.5600	-1.514%	38,419	+12.472%
2020-11-04	17.7600	17.9000	17.7500	17.8300	-0.112%	67,828	+10.768%
2020-11-03	18.0200	18.0200	17.8000	17.8500	+0.056%	74,298	+10.644%
2020-11-02	17.9600	18.1300	17.6700	17.8400	-0.944%	38,264	+10.706%
2020-10-30	18.0200	18.0700	17.9000	18.0100	-1.477%	76,018	+9.661%
2020-10-29	18.1200	18.2900	17.9000	18.2800	+0.329%	57,678	+8.042%
2020-10-28	18.2100	18.3300	18.1000	18.2200	-0.274%	30,883	+8.397%
2020-10-27	18.2500	18.3400	18.2000	18.2700	-0.164%	9,372	+8.101%
2020-10-26	18.3800	18.3900	18.2200	18.3000	-0.598%	29,334	+7.923%
2020-10-23	18.3800	18.4100	18.2600	18.4100	+0.109%	51,691	+7.279%
2020-10-22	18.4000	18.4100	18.3100	18.3900	-0.054%	32,099	+7.395%
2020-10-21	18.4200	18.4401	18.3000	18.4000	-0.109%	47,637	+7.337%
2020-10-20	18.3537	18.4500	18.3000	18.4200	+0.218%	30,730	+7.220%
2020-10-19	18.3500	18.4200	18.3200	18.3800	+0.054%	39,916	+7.454%
2020-10-16	18.3600	18.4500	18.3500	18.3700	-0.271%	19,860	+7.512%
2020-10-15	18.4000	18.4500	18.3300	18.4200	+0.109%	28,670	+7.220%
2020-10-14	18.4500	18.4500	18.4000	18.4000	0.000%	18,946	+7.337%
2020-10-13	18.4100	18.4600	18.4000	18.4000	-0.325%	28,105	+7.337%
2020-10-12	18.4500	18.4800	18.4000	18.4600	0.000%	36,067	+6.988%
2020-10-09	18.3900	18.4600	18.3200	18.4600	+0.764%	46,169	+6.988%
2020-10-08	18.3500	18.3500	18.3000	18.3200	-0.109%	33,367	+7.806%
2020-10-07	18.4400	18.4400	18.2404	18.3400	-0.054%	41,208	+7.688%
2020-10-06	18.4700	18.5300	18.2800	18.3500	-0.488%	78,259	+7.629%
2020-10-05	18.4300	18.5000	18.3100	18.4400	+0.326%	38,686	+7.104%
2020-10-02	18.2300	18.4500	18.2300	18.3800	+0.382%	74,179	+7.454%
2020-10-01	18.3500	18.3500	18.2500	18.3100	-0.164%	59,993	+7.865%
2020-09-30	18.3800	18.4900	18.2500	18.3400	+0.055%	84,854	+7.688%
2020-09-29	18.3100	18.4500	18.2400	18.3300	+0.164%	24,623	+7.747%
2020-09-28	18.4700	18.5000	18.1700	18.3000	-0.705%	35,486	+7.923%
2020-09-25	18.2500	18.4900	18.2500	18.4300	+0.600%	26,264	+7.162%
2020-09-24	18.2100	18.4000	18.0600	18.3200	+0.439%	36,126	+7.806%
2020-09-23	18.5500	18.6400	18.2200	18.2400	-1.935%	60,316	+8.279%
2020-09-22	18.5200	18.6000	18.4100	18.6000	+0.758%	33,185	+6.183%
2020-09-21	18.5100	18.6050	18.4000	18.4600	-1.283%	137,189	+6.988%
2020-09-18	18.4500	18.7300	18.4100	18.7000	+0.700%	112,664	+5.615%
2020-09-17	18.4100	18.6000	18.4100	18.5700	+0.487%	74,147	+6.354%
2020-09-16	18.4500	18.6500	18.4000	18.4800	+0.380%	209,208	+6.872%
2020-09-15	18.4500	18.5000	18.4000	18.4100	+0.163%	94,729	+7.279%
2020-09-14	18.2000	18.4900	18.1600	18.3800	+0.934%	53,152	+7.454%
2020-09-11	18.3500	18.4400	18.0600	18.2100	-0.383%	51,263	+8.457%
2020-09-10	18.4400	18.4400	18.1300	18.2800	-0.921%	76,227	+8.042%
2020-09-09	18.2700	18.5800	18.0500	18.4500	+1.709%	80,946	+7.046%
2020-09-08	18.2700	18.3700	18.0400	18.1400	-1.946%	118,900	+8.875%
2020-09-04	18.4000	18.7500	17.9850	18.5000	+1.038%	74,125	+6.757%
2020-09-03	18.5100	18.7500	18.1300	18.3100	-1.770%	67,782	+7.865%
2020-09-02	18.4300	18.7500	18.2600	18.6400	+0.485%	53,792	+5.955%
2020-09-01	18.5500	18.5500	17.8900	18.5500	-0.161%	342,825	+6.469%
2020-08-31	18.6200	18.9000	18.5000	18.5800	-1.118%	91,547	+6.297%
2020-08-28	18.4300	18.8300	18.2500	18.7900	+2.120%	199,292	+5.109%
2020-08-27	18.8000	18.8000	18.3500	18.4000	-2.128%	81,255	+7.337%
2020-08-26	18.6000	18.9600	18.2900	18.8000	+1.075%	90,737	+5.053%
2020-08-25	18.8300	18.9700	18.5000	18.6000	-1.326%	99,405	+6.183%
2020-08-24	18.7900	18.8500	18.3300	18.8500	+0.587%	66,640	+4.775%
2020-08-21	18.4900	18.8000	18.2600	18.7400	+1.352%	74,787	+5.390%
2020-08-20	18.2900	18.6200	18.1500	18.4900	+0.708%	110,965	+6.814%
2020-08-19	18.3800	18.9600	18.0101	18.3600	-0.163%	203,817	+7.571%
2020-08-18	17.9000	18.5000	17.8200	18.3900	+2.451%	193,386	+7.395%
2020-08-17	18.6600	18.6600	17.2700	17.9500	-3.025%	378,236	+10.028%
2020-08-14	18.9000	18.9000	18.2200	18.5100	-2.373%	256,802	+6.699%
2020-08-13	19.2100	19.2750	18.4400	18.9600	-1.609%	724,818	+4.167%
2020-08-12	19.4000	19.5000	19.1900	19.2700	+35.039%	2,321,004	+2.491%
2020-08-11	15.1000	15.2700	14.1800	14.2700	-4.676%	53,695	+38.402%
2020-08-10	14.5800	15.1800	14.4500	14.9700	+3.814%	58,715	+31.931%
2020-08-07	13.6400	14.5500	13.6100	14.4200	+5.718%	43,980	+36.963%
2020-08-06	13.8900	13.8900	13.5000	13.6400	-2.432%	41,706	+44.795%
2020-08-05	13.8000	14.0600	13.4114	13.9800	+3.173%	44,394	+41.273%
2020-08-04	13.8700	13.9400	13.4400	13.5500	-2.237%	21,399	+45.756%
2020-08-03	13.3100	14.1700	13.1350	13.8600	+5.239%	64,589	+42.496%
2020-07-31	13.2100	13.4300	12.9500	13.1700	-0.679%	94,502	+49.962%
2020-07-30	13.2300	13.5000	13.0800	13.2600	-1.119%	33,353	+48.944%
2020-07-29	13.3500	13.5000	13.0700	13.4100	+0.525%	48,010	+47.278%
2020-07-28	13.3100	13.9300	13.2700	13.3400	-3.890%	80,043	+48.051%
2020-07-27	13.2800	14.0300	13.2800	13.8800	+3.737%	43,220	+42.291%
2020-07-24	13.9700	13.9800	13.1200	13.3800	-4.360%	54,381	+47.608%
2020-07-23	14.1100	14.1100	13.7300	13.9900	-1.548%	38,044	+41.172%
2020-07-22	14.0200	14.6700	14.0000	14.2100	+1.283%	58,795	+38.987%
2020-07-21	16.1100	16.1100	13.9100	14.0300	-12.965%	148,741	+40.770%
2020-07-20	16.1500	16.1800	15.5700	16.1200	-0.124%	32,278	+22.519%
2020-07-17	15.8900	16.6000	15.8900	16.1400	+0.938%	44,308	+22.367%
2020-07-16	16.4900	16.6799	15.8200	15.9900	-2.262%	67,884	+23.515%
2020-07-15	15.4700	16.5400	15.1900	16.3600	+7.420%	142,524	+20.721%
2020-07-14	15.2200	15.4600	14.6900	15.2300	-1.104%	149,494	+29.678%
2020-07-13	15.0000	16.3100	14.8000	15.4000	+3.356%	242,809	+28.247%
2020-07-10	15.2100	15.2600	14.7700	14.9000	-2.102%	75,688	+32.550%
2020-07-09	15.4800	15.5550	15.0900	15.2200	-2.498%	56,356	+29.763%
2020-07-08	16.3300	16.3300	15.2000	15.6100	-4.933%	93,926	+26.521%
2020-07-07	16.2800	16.9900	16.2800	16.4200	-0.364%	26,893	+20.280%
2020-07-06	16.7900	16.9799	16.1401	16.4800	-1.021%	63,826	+19.842%
2020-07-02	16.8400	16.8400	16.2200	16.6500	+0.543%	92,671	+18.619%
2020-07-01	14.9900	16.7000	14.9900	16.5600	+10.621%	206,211	+19.263%
2020-06-30	14.8700	15.2100	14.6400	14.9700	+0.537%	86,915	+31.931%
2020-06-29	16.2900	16.2900	14.5200	14.8900	-6.763%	78,915	+32.639%
2020-06-26	15.4300	16.1000	15.4300	15.9700	+3.165%	159,822	+23.669%
2020-06-25	15.3100	15.9600	15.2700	15.4800	+1.110%	53,669	+27.584%
2020-06-24	15.7900	15.8400	15.2400	15.3100	-2.047%	103,934	+29.001%
2020-06-23	14.6600	15.7600	14.5500	15.6300	+8.241%	89,876	+26.360%
2020-06-22	13.2100	14.5500	13.2100	14.4400	+9.063%	114,786	+36.773%
2020-06-19	13.0000	13.2800	12.8300	13.2400	+3.762%	71,495	+49.169%
2020-06-18	12.6100	13.0998	12.5300	12.7600	+0.552%	88,379	+54.781%
2020-06-17	12.7900	12.9800	12.5400	12.6900	-0.859%	33,855	+55.634%
2020-06-16	12.6700	13.0500	12.6700	12.8000	+3.060%	54,797	+54.297%
2020-06-15	12.0600	12.4800	11.9300	12.4200	+0.648%	128,483	+59.018%
2020-06-12	12.4700	12.7500	12.2000	12.3400	+1.564%	51,837	+60.049%
2020-06-11	12.7700	12.9443	11.9000	12.1500	-5.594%	87,959	+62.551%
2020-06-10	12.9300	13.1500	12.8400	12.8700	-0.847%	64,150	+53.458%
2020-06-09	13.4200	13.5599	12.8600	12.9800	-4.699%	47,661	+52.157%
2020-06-08	12.7100	13.7500	12.7100	13.6200	+7.160%	74,807	+45.007%
2020-06-05	13.4600	13.4600	12.6000	12.7100	-3.639%	79,014	+55.389%
2020-06-04	13.1700	13.4800	12.9800	13.1900	-0.902%	80,705	+49.735%
2020-06-03	13.3300	13.4300	13.1700	13.3100	+0.757%	78,839	+48.385%
2020-06-02	13.2400	13.3300	13.1200	13.2100	+0.609%	98,765	+49.508%
2020-06-01	13.6700	13.6700	13.1200	13.1300	-4.648%	76,584	+50.419%
2020-05-29	13.8000	13.8080	13.3700	13.7700	-0.217%	64,154	+43.428%
2020-05-28	13.8500	14.2000	13.7650	13.8000	+0.730%	79,619	+43.116%
2020-05-27	14.5600	14.5600	13.6200	13.7000	-5.190%	113,424	+44.161%
2020-05-26	14.8500	14.9000	14.4100	14.4500	-2.628%	150,561	+36.678%
2020-05-22	14.7600	14.9100	14.5800	14.8400	+0.474%	25,862	+33.086%
2020-05-21	14.8900	14.9825	14.7400	14.7700	-0.405%	78,471	+33.717%
2020-05-20	15.0800	15.1000	14.6500	14.8300	-0.135%	87,408	+33.176%
2020-05-19	14.7700	15.2400	14.7300	14.8500	-0.536%	62,533	+32.997%
2020-05-18	14.4900	15.2400	14.4500	14.9300	+3.537%	78,734	+32.284%
2020-05-15	13.7600	14.4800	13.6100	14.4200	+5.102%	160,938	+36.963%
2020-05-14	13.7800	13.8800	13.2800	13.7200	+2.772%	121,494	+43.950%
2020-05-13	14.4000	14.7000	13.0200	13.3500	-7.484%	89,915	+47.940%
2020-05-12	14.5600	14.9600	14.3000	14.4300	-0.961%	60,873	+36.868%
2020-05-11	13.7500	14.7600	13.6000	14.5700	+4.370%	84,275	+35.553%
2020-05-08	14.0000	14.1300	13.6100	13.9600	-0.286%	55,567	+41.476%
2020-05-07	14.2700	14.2700	13.5000	14.0000	-0.143%	67,316	+41.071%
2020-05-06	14.0100	14.1800	13.8500	14.0200	+0.143%	123,536	+40.870%
2020-05-05	14.2000	14.4100	13.9500	14.0000	-0.071%	72,376	+41.071%
2020-05-04	13.6500	14.2973	13.6500	14.0100	+1.965%	116,520	+40.971%
2020-05-01	14.4100	14.5800	13.7400	13.7400	-5.241%	105,602	+43.741%
2020-04-30	14.7700	14.9200	14.4800	14.5000	-2.685%	76,105	+36.207%
2020-04-29	14.9300	15.2000	14.8000	14.9000	+2.055%	100,979	+32.550%
2020-04-28	15.2100	15.3400	14.5500	14.6000	-4.011%	65,393	+35.274%
2020-04-27	14.8600	15.5700	14.7500	15.2100	+3.823%	67,931	+29.849%
2020-04-24	14.4200	14.8800	14.3000	14.6500	+1.104%	59,155	+34.812%
2020-04-23	13.9300	14.8800	13.9300	14.4900	+3.574%	64,244	+36.301%
2020-04-22	14.9700	14.9700	13.9800	13.9900	-5.601%	78,219	+41.172%
2020-04-21	15.0200	15.0700	14.5100	14.8200	-3.010%	121,497	+33.266%
2020-04-20	15.3000	15.8800	15.2500	15.2800	-1.799%	92,346	+29.254%
2020-04-17	15.0800	15.6300	14.8000	15.5600	+5.420%	78,477	+26.928%
2020-04-16	14.6900	15.0000	14.3400	14.7600	+0.889%	77,715	+33.808%
2020-04-15	15.0700	15.1600	14.3400	14.6300	-4.938%	99,604	+34.997%
2020-04-14	15.5100	15.7500	15.0600	15.3900	-0.774%	68,251	+28.330%
2020-04-13	15.8100	15.9200	15.3200	15.5100	-3.063%	31,094	+27.337%
2020-04-09	15.6800	16.0000	15.4100	16.0000	+3.359%	28,860	+23.438%
2020-04-08	15.3400	15.5000	15.1800	15.4800	+2.178%	32,742	+27.584%
2020-04-07	15.5000	15.7100	14.9800	15.1500	-2.005%	43,472	+30.363%
2020-04-06	15.4400	15.9900	15.2000	15.4600	-0.258%	67,312	+27.749%
2020-04-03	15.2300	15.6600	15.1900	15.5000	+0.519%	48,650	+27.419%
2020-04-02	14.1300	15.6100	14.1300	15.4200	+7.832%	44,977	+28.080%
2020-04-01	15.4700	15.6200	14.2400	14.3000	-9.608%	120,024	+38.112%
2020-03-31	15.0800	15.8600	15.0600	15.8200	+4.422%	58,667	+24.842%
2020-03-30	15.0400	15.2000	14.9400	15.1500	-1.367%	51,090	+30.363%
2020-03-27	15.5000	15.8800	15.2600	15.3600	-4.000%	56,244	+28.581%
2020-03-26	15.6400	16.1900	15.4900	16.0000	+2.828%	54,427	+23.438%
2020-03-25	15.6100	16.2400	15.3600	15.5600	-0.892%	159,954	+26.928%
2020-03-24	15.4200	15.7300	14.8900	15.7000	+6.803%	96,589	+25.796%
2020-03-23	14.0600	15.2400	14.0100	14.7000	+3.887%	75,218	+34.354%
2020-03-20	13.9000	14.5700	13.6100	14.1500	+2.019%	107,333	+39.576%
2020-03-19	12.2800	13.9900	12.2800	13.8700	+12.948%	73,469	+42.394%
2020-03-18	12.7100	12.9200	12.2000	12.2800	-8.153%	74,039	+60.831%
2020-03-17	11.7300	13.3900	11.6550	13.3700	+16.160%	65,220	+47.719%
2020-03-16	12.0800	12.0800	11.4800	11.5100	-14.930%	92,995	+71.590%
2020-03-13	12.5000	13.5900	12.5000	13.5300	+12.422%	69,260	+45.972%
2020-03-12	13.7100	13.8150	11.8450	12.0350	-16.943%	79,983	+64.105%
2020-03-11	15.0700	15.1400	14.3600	14.4900	-3.976%	59,828	+36.301%
2020-03-10	15.1400	15.1988	14.5400	15.0900	+1.616%	59,089	+30.881%
2020-03-09	15.4500	15.9100	14.7200	14.8500	-8.106%	73,004	+32.997%
2020-03-06	16.5000	16.5000	15.6550	16.1600	-1.403%	46,561	+22.215%
2020-03-05	16.2700	17.0700	16.2300	16.3900	-2.788%	54,267	+20.500%
2020-03-04	16.9600	17.2900	16.5900	16.8600	+0.477%	73,046	+17.141%
2020-03-03	16.3000	17.1700	16.3000	16.7800	+2.630%	57,896	+17.700%
2020-03-02	15.9500	17.1500	14.6800	16.3500	+2.444%	77,629	+20.795%
2020-02-28	16.1100	17.2750	15.9600	15.9600	-3.038%	100,790	+23.747%
2020-02-27	16.6500	16.8000	16.3500	16.4600	-1.907%	77,052	+19.988%
2020-02-26	16.9900	17.3000	16.6400	16.7800	-1.003%	46,023	+17.700%
2020-02-25	16.9400	17.1000	16.8800	16.9500	+0.534%	51,359	+16.519%
2020-02-24	16.5000	16.9600	16.2000	16.8600	+1.079%	85,499	+17.141%
2020-02-21	16.6100	17.0200	16.5600	16.6800	+0.907%	82,953	+18.405%
2020-02-20	16.9200	16.9200	16.5000	16.5300	-2.015%	26,470	+19.480%
2020-02-19	17.2400	17.2500	16.7500	16.8700	-1.345%	43,618	+17.072%
2020-02-18	16.8700	17.2100	16.3500	17.1000	+0.352%	46,817	+15.497%
2020-02-14	16.8500	17.2500	16.8500	17.0400	+0.828%	29,992	+15.904%
2020-02-13	16.6910	17.1000	16.6910	16.9000	-1.054%	22,228	+16.864%
2020-02-12	16.7700	17.2100	16.5997	17.0800	+2.031%	53,004	+15.632%
2020-02-11	17.0300	17.0700	16.6565	16.7400	-1.064%	40,294	+17.981%
2020-02-10	16.8900	17.2200	16.8600	16.9200	+0.595%	54,176	+16.726%
2020-02-07	16.4400	16.8900	16.3600	16.8200	+2.498%	36,262	+17.420%
2020-02-06	17.2100	17.2100	16.3700	16.4100	-3.979%	58,306	+20.353%
2020-02-05	17.1600	17.2100	16.9800	17.0900	+0.352%	39,240	+15.565%
2020-02-04	17.1000	17.1500	16.9000	17.0300	-0.117%	51,709	+15.972%
2020-02-03	17.0200	17.4600	16.9600	17.0500	0.000%	60,535	+15.836%
2020-01-31	17.0100	17.1400	17.0000	17.0500	-0.176%	42,230	+15.836%
2020-01-30	17.0100	17.1300	17.0000	17.0800	-0.117%	31,105	+15.632%
2020-01-29	17.1000	17.1800	17.0100	17.1000	+0.059%	72,941	+15.497%
2020-01-28	17.1000	17.4800	17.0200	17.0900	+0.117%	15,975	+15.565%
2020-01-27	16.8300	17.2100	16.8300	17.0700	-0.175%	42,408	+15.700%
2020-01-24	17.0900	17.1400	17.0100	17.1000	+0.117%	43,409	+15.497%
2020-01-23	17.0000	17.4600	17.0000	17.0800	-0.059%	42,654	+15.632%
2020-01-22	17.3800	17.5373	17.0200	17.0900	-2.119%	33,152	+15.565%
2020-01-21	17.4800	17.5600	17.2600	17.4600	-0.114%	65,391	+13.116%
2020-01-17	17.8400	17.9100	17.4550	17.4800	-0.907%	58,480	+12.986%
2020-01-16	17.6600	17.7500	17.4300	17.6400	+0.800%	67,831	+11.961%
2020-01-15	17.5100	17.5200	17.3500	17.5000	0.000%	32,253	+12.857%
2020-01-14	17.3500	17.7100	17.3500	17.5000	+0.690%	52,805	+12.857%
2020-01-13	17.1800	17.4300	17.1800	17.3800	+1.459%	65,557	+13.636%
2020-01-10	17.3500	17.5600	17.0000	17.1300	-1.097%	57,591	+15.295%
2020-01-09	17.0000	17.3700	17.0000	17.3200	+2.789%	64,733	+14.030%
2020-01-08	16.7700	17.5050	16.7200	16.8500	+0.298%	50,385	+17.211%
2020-01-07	16.0000	17.3500	16.0000	16.8000	+5.994%	88,682	+17.560%
2020-01-06	15.3000	16.0700	15.3000	15.8500	+4.003%	48,348	+24.606%
2020-01-03	15.6000	15.7200	15.1900	15.2400	-3.666%	50,678	+29.593%
2020-01-02	16.2100	16.2400	15.7000	15.8200	-2.586%	37,127	+24.842%
2019-12-31	16.1300	16.9625	16.1300	16.2400	+0.620%	88,222	+21.613%
2019-12-30	16.5357	16.5357	15.6973	16.1400	+0.686%	25,424	+22.367%
2019-12-27	16.0000	16.8000	15.8300	16.0300	+2.232%	103,085	+23.206%
2019-12-26	15.8500	16.2000	15.6700	15.6800	-1.135%	31,682	+25.957%
2019-12-24	16.7300	16.7500	15.7900	15.8600	-5.257%	32,445	+24.527%
2019-12-23	16.5000	17.0500	16.2400	16.7400	+3.206%	71,664	+17.981%
2019-12-20	16.2000	16.3450	15.9400	16.2200	+0.123%	81,656	+21.763%
2019-12-19	16.5500	16.5500	16.0200	16.2000	-2.233%	101,832	+21.914%
2019-12-18	17.1800	17.1800	16.4900	16.5700	-3.099%	58,752	+19.191%
2019-12-17	17.0100	17.2500	16.7500	17.1000	+1.124%	28,520	+15.497%
2019-12-16	16.7700	17.4600	16.7700	16.9100	+1.562%	34,643	+16.795%
2019-12-13	16.7000	16.8300	16.4500	16.6500	-0.419%	45,533	+18.619%
2019-12-12	16.7200	17.1500	16.6000	16.7200	+0.784%	63,365	+18.122%
2019-12-11	16.5600	17.0100	16.4000	16.5900	+0.545%	80,275	+19.048%
2019-12-10	17.1600	17.3500	16.4800	16.5000	-3.621%	108,138	+19.697%
2019-12-09	17.6100	18.0000	17.0500	17.1200	-2.115%	66,103	+15.362%
2019-12-06	17.5400	18.0000	17.3600	17.4900	+0.460%	63,978	+12.922%
2019-12-05	18.0900	18.1800	17.3800	17.4100	-3.652%	42,571	+13.441%
2019-12-04	17.4400	18.0800	17.4000	18.0700	+3.022%	59,851	+9.297%
2019-12-03	17.7200	18.0900	17.3200	17.5400	-2.066%	86,391	+12.600%
2019-12-02	18.1100	18.2700	17.5700	17.9100	-0.831%	40,309	+10.274%
2019-11-29	18.2000	18.2250	18.0500	18.0600	-0.824%	14,772	+9.358%
2019-11-27	18.5000	18.6800	18.1700	18.2100	-1.301%	46,873	+8.457%
2019-11-26	18.0100	18.5000	17.7600	18.4500	+3.130%	83,069	+7.046%
2019-11-25	17.5100	18.0000	17.5100	17.8900	+2.580%	45,878	+10.397%
2019-11-22	18.1000	18.1000	17.3400	17.4400	-3.540%	36,664	+13.245%
2019-11-21	18.0900	18.0900	17.6500	18.0800	+0.724%	51,958	+9.237%
2019-11-20	17.9700	18.1800	17.7300	17.9500	-0.333%	100,705	+10.028%
2019-11-19	18.2100	18.2100	17.8800	18.0100	-0.497%	36,627	+9.661%
2019-11-18	18.1400	18.1400	17.8000	18.1000	-0.385%	59,581	+9.116%
2019-11-15	18.1000	18.4900	17.7750	18.1700	+0.888%	74,875	+8.696%
2019-11-14	18.0100	18.1900	17.7732	18.0100	-0.222%	43,173	+9.661%
2019-11-13	17.8500	18.1900	17.5200	18.0500	-0.055%	71,081	+9.418%
2019-11-12	17.5300	18.1200	17.0100	18.0600	+0.950%	105,703	+9.358%
2019-11-11	17.6000	18.7200	17.5700	17.8900	+1.245%	61,562	+10.397%
2019-11-08	18.0700	18.1000	17.6700	17.6700	-1.615%	69,108	+11.771%
2019-11-07	18.1600	18.3580	17.5500	17.9600	-3.076%	64,526	+9.967%
2019-11-06	18.2650	18.6900	18.1500	18.5300	-0.054%	68,242	+6.584%
2019-11-05	18.3400	18.6900	18.3400	18.5400	+1.422%	57,936	+6.526%
2019-11-04	16.5400	18.8500	16.5400	18.2800	-2.403%	34,131	+8.042%
2019-11-01	18.4000	18.9900	18.1800	18.7300	+2.406%	76,868	+5.446%
2019-10-31	18.0700	18.3900	17.6700	18.2900	+1.050%	36,258	+7.983%
2019-10-30	17.9600	18.1500	17.7500	18.1000	-0.221%	79,062	+9.116%
2019-10-29	17.2000	18.3100	17.2000	18.1400	+5.958%	97,940	+8.875%
2019-10-28	16.0000	17.2100	15.9335	17.1200	+5.941%	49,584	+15.362%
2019-10-25	15.3500	16.2800	15.3300	16.1600	+6.808%	23,008	+22.215%
2019-10-24	15.4100	15.4100	14.8200	15.1300	-1.305%	17,811	+30.535%
2019-10-23	14.7800	15.4650	14.7800	15.3300	+3.862%	29,098	+28.832%
2019-10-22	14.9900	14.9900	14.7000	14.7600	0.000%	11,719	+33.808%
2019-10-21	14.9900	14.9900	14.5600	14.7600	-0.203%	7,304	+33.808%
2019-10-18	14.7800	14.9300	14.7500	14.7900	-0.938%	9,773	+33.536%
2019-10-17	14.5800	14.9900	14.5800	14.9300	+2.966%	9,720	+32.284%
2019-10-16	15.1500	15.1500	14.4100	14.5000	-5.043%	17,117	+36.207%
2019-10-15	14.8400	15.2700	14.6600	15.2700	+3.315%	26,681	+29.339%
2019-10-14	14.8100	14.9300	14.6100	14.7800	-1.005%	16,758	+33.627%
2019-10-11	14.4600	14.9900	14.3200	14.9300	+4.993%	49,485	+32.284%
2019-10-10	14.0100	14.4200	13.8500	14.2200	+1.717%	31,402	+38.889%
2019-10-09	14.3000	14.4000	13.8000	13.9800	+0.215%	28,363	+41.273%
2019-10-08	14.5000	14.6400	13.9200	13.9500	-4.713%	10,959	+41.577%
2019-10-07	14.6100	15.1800	14.5800	14.6400	-0.678%	14,218	+34.904%
2019-10-04	15.0800	15.1200	14.6300	14.7400	-1.405%	16,078	+33.989%
2019-10-03	15.0900	15.3500	14.8850	14.9500	-0.862%	12,840	+32.107%
2019-10-02	14.8500	15.2600	14.5400	15.0800	+0.533%	27,459	+30.968%
2019-10-01	14.9200	15.1000	14.6201	15.0000	+0.942%	45,451	+31.667%
2019-09-30	14.9900	14.9900	14.5200	14.8600	-0.801%	28,825	+32.907%
2019-09-27	14.9800	15.1800	14.5800	14.9800	+1.148%	22,256	+31.842%
2019-09-26	14.6000	14.9600	14.5200	14.8100	-0.067%	24,711	+33.356%
2019-09-25	14.1400	15.2600	13.9100	14.8200	+4.735%	23,947	+33.266%
2019-09-24	14.0900	14.3550	13.8954	14.1500	+0.712%	29,219	+39.576%
2019-09-23	14.4400	14.4400	13.7200	14.0500	-2.022%	46,516	+40.569%
2019-09-20	14.8800	15.1900	14.0750	14.3400	-3.758%	67,081	+37.727%
2019-09-19	15.0000	15.6200	14.7300	14.9000	-0.534%	25,600	+32.550%
2019-09-18	14.7600	15.1700	14.5000	14.9800	+1.422%	32,871	+31.842%
2019-09-17	14.9200	15.1500	14.3000	14.7700	-0.472%	51,015	+33.717%
2019-09-16	14.7600	14.9600	14.5500	14.8400	+0.406%	29,897	+33.086%
2019-09-13	14.5700	14.9900	14.0700	14.7800	+1.791%	28,141	+33.627%
2019-09-12	13.9900	14.5200	13.3500	14.5200	+5.141%	36,318	+36.019%
2019-09-11	13.0400	13.9900	13.0200	13.8100	+6.313%	32,418	+43.012%
2019-09-10	12.4400	13.0200	11.8700	12.9900	+4.087%	24,595	+52.040%
2019-09-09	12.8900	12.8900	12.1600	12.4800	-1.188%	17,147	+58.253%
2019-09-06	12.1000	12.8400	11.8289	12.6300	+5.868%	44,410	+56.374%
2019-09-05	11.4600	12.0000	11.1000	11.9300	+6.518%	17,703	+65.549%
2019-09-04	11.6700	11.7400	11.0200	11.2000	-2.693%	28,115	+76.339%
2019-09-03	12.2500	12.6000	11.4700	11.5100	-6.726%	35,203	+71.590%