Dark

CDMOP
Avid Bioservices, Inc. 10.50% Series E Convertible Preferred Stock
stock NASDAQ

Inactive

Apr 12, 2021

25.06USD+0.001%(+0.00)12,466

Pre-market

0.00USD-100.000%(-25.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-12	25.0700	25.0700	25.0400	25.0602	+0.001%	12,466	0.000%
2021-04-09	25.0698	25.0700	25.0500	25.0600	+0.009%	3,990	+0.001%
2021-04-08	25.0500	25.0578	25.0400	25.0578	-0.049%	12,654	+0.010%
2021-04-07	25.0400	25.0700	25.0400	25.0700	+0.080%	19,791	-0.039%
2021-04-06	25.0500	25.0500	25.0400	25.0499	0.000%	22,328	+0.041%
2021-04-05	25.0400	25.0500	25.0400	25.0499	+0.020%	32,918	+0.041%
2021-04-01	25.0300	25.0550	25.0300	25.0450	+0.060%	17,068	+0.061%
2021-03-31	25.0200	25.0800	25.0200	25.0300	-0.199%	15,471	+0.121%
2021-03-30	25.0800	25.0900	25.0100	25.0800	-0.036%	23,987	-0.079%
2021-03-29	25.0800	25.1500	25.0400	25.0890	-0.322%	31,311	-0.115%
2021-03-26	25.2500	25.2900	25.1600	25.1700	-0.710%	8,428	-0.436%
2021-03-25	25.4200	25.4500	25.3400	25.3500	0.000%	9,108	-1.143%
2021-03-24	25.3402	25.4000	25.3400	25.3500	+0.595%	2,968	-1.143%
2021-03-23	25.3800	25.5000	25.1300	25.2000	-0.673%	26,308	-0.555%
2021-03-22	25.4600	25.4600	25.2500	25.3707	+0.137%	8,095	-1.224%
2021-03-19	25.3000	25.4400	25.3000	25.3360	+0.142%	8,848	-1.089%
2021-03-18	25.2100	25.5000	25.2000	25.3000	+0.437%	9,664	-0.948%
2021-03-17	25.1500	25.2700	25.1100	25.1900	-0.356%	4,388	-0.515%
2021-03-16	25.4900	25.4900	25.1100	25.2800	-0.493%	37,043	-0.869%
2021-03-15	25.1500	25.5000	25.1500	25.4053	+0.535%	19,165	-1.358%
2021-03-12	25.8000	25.8000	25.0300	25.2700	-1.558%	30,183	-0.830%
2021-03-11	25.6500	26.0000	25.4400	25.6700	+0.234%	43,098	-2.376%
2021-03-10	25.6000	25.6499	25.4800	25.6100	+0.589%	19,936	-2.147%
2021-03-09	27.0000	27.0000	25.0900	25.4600	-14.160%	78,656	-1.570%
2021-03-08	30.5200	31.3700	29.2805	29.6600	-1.495%	7,594	-15.508%
2021-03-05	31.0500	31.0500	30.1100	30.1100	-3.027%	7,878	-16.771%
2021-03-04	31.0800	31.9500	31.0160	31.0500	-0.997%	6,000	-19.291%
2021-03-03	31.0700	31.4300	31.0050	31.3626	+1.333%	2,308	-20.095%
2021-03-02	30.5000	31.4250	30.0000	30.9500	+1.542%	6,283	-19.030%
2021-03-01	29.9250	30.5000	29.8939	30.4800	+2.973%	4,639	-17.781%
2021-02-26	29.8000	29.8800	29.0800	29.6000	+1.753%	7,452	-15.337%
2021-02-25	30.2500	30.2500	29.0900	29.0900	-3.195%	3,950	-13.853%
2021-02-24	30.1290	30.2500	30.0000	30.0500	+0.670%	2,066	-16.605%
2021-02-23	29.5400	29.8500	29.4300	29.8500	+2.507%	3,727	-16.046%
2021-02-22	29.2800	29.5200	29.1200	29.1200	+0.414%	4,051	-13.942%
2021-02-19	29.8000	29.8000	28.5000	29.0000	-2.685%	7,792	-13.586%
2021-02-18	29.8000	30.2000	29.7500	29.8000	-0.034%	4,650	-15.905%
2021-02-17	29.8500	30.2500	29.8100	29.8100	+0.168%	2,318	-15.934%
2021-02-16	30.0300	30.0300	29.7600	29.7600	-0.800%	4,609	-15.792%
2021-02-12	29.9700	30.1000	29.9200	30.0000	+0.334%	2,623	-16.466%
2021-02-11	30.0200	30.1250	29.8100	29.9000	-1.967%	5,706	-16.187%
2021-02-10	30.2250	31.5000	30.0500	30.5000	0.000%	5,784	-17.835%
2021-02-09	30.0000	30.5000	29.5500	30.5000	+0.826%	6,700	-17.835%
2021-02-08	30.8600	30.8600	29.9001	30.2500	-1.594%	5,147	-17.156%
2021-02-05	29.9000	31.9400	29.8250	30.7400	+2.653%	13,429	-18.477%
2021-02-04	29.9500	29.9500	29.5045	29.9455	+0.387%	2,311	-16.314%
2021-02-03	29.9200	29.9200	29.7000	29.8300	+0.404%	3,268	-15.990%
2021-02-02	29.8000	29.8000	29.5100	29.7100	+0.678%	6,268	-15.651%
2021-02-01	28.6900	29.5500	28.5000	29.5100	+3.726%	10,586	-15.079%
2021-01-29	28.8880	29.0282	27.8400	28.4500	+1.869%	4,155	-11.915%
2021-01-28	27.8500	27.9280	27.7750	27.9280	+0.244%	2,104	-10.269%
2021-01-27	29.0000	29.0200	27.5700	27.8600	-4.817%	23,985	-10.050%
2021-01-26	29.3500	29.3500	29.2700	29.2700	-0.273%	712	-14.383%
2021-01-25	29.4900	29.4900	29.2499	29.3500	-0.340%	2,550	-14.616%
2021-01-22	29.4999	29.4999	29.1570	29.4500	+0.512%	1,743	-14.906%
2021-01-21	29.0300	29.3500	29.0000	29.3000	+0.664%	1,423	-14.470%
2021-01-20	29.2700	29.2700	29.0000	29.1068	-0.473%	1,446	-13.903%
2021-01-19	29.2500	29.6550	28.2500	29.2451	-0.864%	12,354	-14.310%
2021-01-15	29.5000	29.6000	29.2500	29.5000	0.000%	5,755	-15.050%
2021-01-14	29.5000	29.5200	29.0400	29.5000	0.000%	4,209	-15.050%
2021-01-13	29.3500	29.7000	29.2500	29.5000	+0.034%	6,533	-15.050%
2021-01-12	28.7500	29.5000	28.5800	29.4900	+1.971%	14,877	-15.021%
2021-01-11	27.6200	28.9500	27.5192	28.9200	+4.859%	9,627	-13.346%
2021-01-08	27.9300	27.9300	26.6928	27.5800	-0.781%	8,867	-9.136%
2021-01-06	27.7800	27.7971	27.6095	27.7971	-0.355%	1,850	-9.846%
2021-01-05	27.7450	27.9400	27.7450	27.8960	-0.620%	1,456	-10.166%
2021-01-04	27.5000	28.2400	27.3250	28.0700	+2.036%	3,084	-10.722%
2020-12-31	28.2800	28.2800	27.5100	27.5100	+0.036%	255	-8.905%
2020-12-30	27.1000	27.5000	26.8548	27.5000	+1.439%	2,765	-8.872%
2020-12-29	27.6900	27.6900	27.0000	27.1100	-1.775%	2,909	-7.561%
2020-12-28	27.6000	27.6000	27.6000	27.6000	-1.349%	360	-9.202%
2020-12-24	28.4700	28.5900	27.9774	27.9774	-0.731%	1,395	-10.427%
2020-12-23	27.5300	29.0903	27.5000	28.1833	+2.485%	1,844	-11.081%
2020-12-22	27.5240	27.7000	27.5000	27.5000	-0.326%	2,069	-8.872%
2020-12-21	27.5900	27.5900	27.5900	27.5900	-0.217%	996	-9.169%
2020-12-18	27.5900	27.7000	27.5900	27.6500	-0.647%	1,760	-9.366%
2020-12-17	27.8900	27.8900	27.8300	27.8300	-0.287%	1,031	-9.953%
2020-12-16	28.2800	28.2800	27.5902	27.9100	-1.656%	1,512	-10.211%
2020-12-15	28.5000	28.5000	28.1800	28.3800	+0.141%	596	-11.698%
2020-12-14	28.0300	28.8400	27.7000	28.3400	-0.561%	3,820	-11.573%
2020-12-11	29.0100	29.0100	27.7080	28.5000	-2.564%	4,336	-12.069%
2020-12-10	28.5000	29.2800	28.2501	29.2500	-0.847%	8,987	-14.324%
2020-12-09	28.3000	29.9500	27.6600	29.5000	+3.691%	13,573	-15.050%
2020-12-08	27.8300	28.9500	27.7950	28.4500	+2.523%	5,530	-11.915%
2020-12-07	27.7000	27.8300	27.5000	27.7500	+0.181%	2,375	-9.693%
2020-12-04	27.7500	27.8400	27.7000	27.7000	+0.362%	2,633	-9.530%
2020-12-03	27.4400	27.9800	27.4300	27.6000	+1.471%	5,460	-9.202%
2020-12-02	27.4000	27.6000	27.0850	27.2000	-1.627%	4,109	-7.867%
2020-12-01	27.6400	27.6500	27.6400	27.6500	+1.785%	616	-9.366%
2020-11-30	27.2900	27.3000	27.1650	27.1650	+0.018%	1,926	-7.748%
2020-11-27	27.1600	27.1600	27.1600	27.1600	+0.037%	220	-7.731%
2020-11-25	27.1500	27.1500	27.1500	27.1500	-0.876%	265	-7.697%
2020-11-24	26.9700	27.3900	26.9700	27.3900	+1.482%	968	-8.506%
2020-11-23	27.4100	27.4100	26.9900	26.9900	-2.175%	1,010	-7.150%
2020-11-20	27.4100	27.8500	27.4100	27.5900	+0.804%	3,655	-9.169%
2020-11-19	27.4300	27.5100	27.3700	27.3700	+0.293%	3,416	-8.439%
2020-11-18	27.1900	27.5000	27.1300	27.2900	+0.813%	3,490	-8.171%
2020-11-17	27.0700	27.1800	27.0700	27.0700	+0.296%	3,271	-7.424%
2020-11-16	26.8600	26.9900	26.8600	26.9900	+1.124%	1,042	-7.150%
2020-11-13	26.5200	26.6900	26.5200	26.6900	+0.641%	642	-6.106%
2020-11-12	26.9100	26.9700	26.5200	26.5200	-0.860%	957	-5.505%
2020-11-11	26.9100	27.0000	26.7500	26.7500	+0.526%	1,729	-6.317%
2020-11-10	26.6100	27.0400	26.5200	26.6100	0.000%	5,923	-5.824%
2020-11-09	26.2200	26.7500	26.2200	26.6100	+2.504%	5,680	-5.824%
2020-11-06	26.0200	26.0200	25.5000	25.9600	-1.368%	1,010	-3.466%
2020-11-05	26.4300	26.4300	26.0100	26.3200	+1.231%	1,489	-4.786%
2020-11-04	25.6500	26.7500	25.3200	26.0000	+0.077%	4,734	-3.615%
2020-11-03	25.9800	25.9800	25.9800	25.9800	+0.698%	295	-3.540%
2020-11-02	25.3000	25.8000	25.3000	25.8000	+1.976%	5,273	-2.867%
2020-10-30	25.7100	25.8200	25.2900	25.3000	-2.317%	14,828	-0.948%
2020-10-29	26.2400	26.2400	25.9000	25.9000	-4.499%	5,815	-3.242%
2020-10-28	26.1000	27.1200	26.1000	27.1200	+3.908%	3,748	-7.595%
2020-10-27	26.0400	26.3700	26.0400	26.1000	+0.269%	2,537	-3.984%
2020-10-26	26.1800	26.1800	26.0100	26.0300	-0.649%	1,468	-3.726%
2020-10-23	26.5200	26.5200	26.0000	26.2000	-1.207%	3,707	-4.350%
2020-10-22	26.7000	26.7000	26.5200	26.5200	-0.674%	220	-5.505%
2020-10-21	26.6300	26.7000	26.6300	26.7000	0.000%	311	-6.142%
2020-10-19	26.8900	26.8900	26.7000	26.7000	-0.187%	901	-6.142%
2020-10-16	27.0000	27.0000	26.5200	26.7500	-0.558%	2,127	-6.317%
2020-10-15	26.9000	26.9000	26.9000	26.9000	-0.848%	340	-6.839%
2020-10-14	27.1200	27.1300	27.0700	27.1300	-0.037%	1,028	-7.629%
2020-10-13	26.5000	27.1400	26.4800	27.1400	+2.299%	2,457	-7.663%
2020-10-12	26.9800	27.0700	26.5000	26.5300	-1.922%	2,953	-5.540%
2020-10-09	27.0500	27.0500	27.0500	27.0500	-0.074%	220	-7.356%
2020-10-08	27.1000	27.1000	27.0700	27.0700	0.000%	1,138	-7.424%
2020-10-07	26.9500	27.0900	26.9500	27.0700	+0.259%	1,672	-7.424%
2020-10-06	27.0000	27.0000	27.0000	27.0000	-0.552%	2,736	-7.184%
2020-10-02	27.1200	27.1500	27.1200	27.1500	+0.780%	1,952	-7.697%
2020-10-01	27.4000	27.4000	26.9400	26.9400	-0.222%	935	-6.978%
2020-09-30	26.8800	27.1500	26.8800	27.0000	+0.446%	1,285	-7.184%
2020-09-29	27.4000	27.4000	26.8200	26.8800	-1.285%	2,598	-6.770%
2020-09-28	27.2300	27.2300	27.2300	27.2300	+0.406%	528	-7.968%
2020-09-25	27.4900	27.6200	27.1200	27.1200	+0.037%	2,480	-7.595%
2020-09-24	27.1000	27.3000	27.0000	27.1100	+0.370%	1,026	-7.561%
2020-09-23	26.6400	27.4900	26.6400	27.0100	+0.037%	2,038	-7.219%
2020-09-22	26.9900	27.0000	26.9900	27.0000	-2.067%	654	-7.184%
2020-09-21	26.6500	27.5700	26.6500	27.5700	+4.038%	1,780	-9.103%
2020-09-18	27.5000	27.5000	26.5000	26.5000	-1.487%	1,872	-5.433%
2020-09-17	26.9000	26.9000	26.9000	26.9000	+1.509%	1,081	-6.839%
2020-09-16	27.4400	27.4800	26.5000	26.5000	-1.524%	5,511	-5.433%
2020-09-15	26.7000	26.9100	26.7000	26.9100	+0.037%	1,357	-6.874%
2020-09-14	26.9000	27.0000	26.5000	26.9000	-1.248%	2,156	-6.839%
2020-09-11	26.0400	27.4900	25.8000	27.2400	+3.182%	9,146	-8.002%
2020-09-10	26.8000	27.4900	26.4000	26.4000	-0.864%	8,923	-5.075%
2020-09-09	26.6500	26.6500	26.6300	26.6300	+1.448%	1,619	-5.895%
2020-09-08	26.2500	26.5500	26.0400	26.2500	-0.943%	2,912	-4.533%
2020-09-04	26.5400	26.5400	26.5000	26.5000	+2.080%	258	-5.433%
2020-09-03	26.4500	26.8000	25.9600	25.9600	-1.853%	3,158	-3.466%
2020-09-02	25.7600	26.4800	25.7500	26.4500	+2.321%	7,059	-5.254%
2020-09-01	26.5000	26.5000	25.8500	25.8500	-2.416%	2,964	-3.055%
2020-08-31	26.0900	26.4900	26.0900	26.4900	-0.038%	1,443	-5.398%
2020-08-28	26.2500	26.5000	26.2500	26.5000	+0.379%	727	-5.433%
2020-08-27	26.0000	26.4000	25.9000	26.4000	+1.538%	2,510	-5.075%
2020-08-26	25.9100	26.0000	25.9000	26.0000	+1.682%	952	-3.615%
2020-08-25	25.7500	26.4600	25.5700	25.5700	-0.699%	2,853	-1.994%
2020-08-24	25.9000	26.3000	25.7400	25.7500	-2.091%	3,731	-2.679%
2020-08-21	26.3000	26.3000	26.3000	26.3000	+1.938%	291	-4.714%
2020-08-20	25.9900	25.9900	25.5100	25.8000	+0.781%	1,956	-2.867%
2020-08-19	25.4600	25.9000	25.4600	25.6000	-2.028%	1,756	-2.109%
2020-08-18	25.9300	26.4300	25.7000	26.1300	+1.279%	2,517	-4.094%
2020-08-17	25.5000	25.8800	25.5000	25.8000	+1.137%	1,373	-2.867%
2020-08-14	26.3000	26.3000	25.2500	25.5100	+0.118%	5,017	-1.763%
2020-08-13	25.4800	25.4800	25.4800	25.4800	+0.118%	361	-1.648%
2020-08-12	25.7900	25.7900	25.4500	25.4500	+0.513%	760	-1.532%
2020-08-11	25.7900	26.5000	25.2500	25.3200	-2.126%	8,136	-1.026%
2020-08-10	25.4700	25.9800	25.4700	25.8700	+1.570%	7,121	-3.130%
2020-08-07	25.3800	25.4700	25.3000	25.4700	+0.553%	716	-1.609%
2020-08-06	25.4000	25.4000	25.3300	25.3300	-0.550%	790	-1.065%
2020-08-05	25.3500	25.4700	25.3500	25.4700	+0.473%	257	-1.609%
2020-08-04	25.2000	25.4900	25.2000	25.3500	+0.158%	1,707	-1.143%
2020-08-03	25.3400	25.4600	25.2200	25.3100	-0.667%	2,197	-0.987%
2020-07-31	25.3700	25.5000	25.3700	25.4800	+1.111%	493	-1.648%
2020-07-30	25.3300	25.3300	25.2000	25.2000	+0.358%	228	-0.555%
2020-07-29	25.1600	25.1600	25.1100	25.1100	-0.159%	412	-0.198%
2020-07-28	25.0600	25.1500	25.0600	25.1500	-1.373%	2,454	-0.357%
2020-07-27	25.4000	25.5000	25.0500	25.5000	0.000%	3,969	-1.725%
2020-07-24	25.5000	25.5000	25.4500	25.5000	0.000%	363	-1.725%
2020-07-23	25.5000	25.5000	25.5000	25.5000	0.000%	1,111	-1.725%
2020-07-22	25.5000	25.5000	25.5000	25.5000	0.000%	600	-1.725%
2020-07-21	25.4200	25.5000	25.4200	25.5000	-0.624%	2,258	-1.725%
2020-07-20	25.4100	25.6600	25.4000	25.6600	+0.825%	3,271	-2.337%
2020-07-17	26.0900	26.0900	25.4500	25.4500	-2.714%	1,972	-1.532%
2020-07-16	25.8200	26.1600	25.8200	26.1600	+1.278%	1,415	-4.204%
2020-07-15	25.5500	25.8300	25.5000	25.8300	+0.780%	1,425	-2.980%
2020-07-14	25.6000	25.6300	25.4000	25.6300	-0.272%	1,615	-2.223%
2020-07-13	25.6000	25.7500	25.6000	25.7000	-0.349%	2,041	-2.489%
2020-07-10	25.6200	25.8300	25.6200	25.7900	-0.808%	1,597	-2.830%
2020-07-07	25.8900	26.0000	25.6000	26.0000	+0.503%	2,038	-3.615%
2020-07-06	25.8700	25.8700	25.8700	25.8700	-0.116%	710	-3.130%
2020-07-02	25.9600	26.0000	25.7600	25.9000	+0.583%	718	-3.242%
2020-07-01	25.6500	25.7500	25.4100	25.7500	+1.578%	3,632	-2.679%
2020-06-30	25.3500	25.4500	25.3500	25.3500	-1.820%	6,607	-1.143%
2020-06-29	25.0100	25.8200	24.9000	25.8200	+1.774%	729	-2.943%
2020-06-26	25.3600	25.3700	25.3600	25.3700	-0.432%	300	-1.221%
2020-06-25	25.4700	25.4900	25.0000	25.4800	+1.920%	5,074	-1.648%
2020-06-24	25.0000	25.0000	25.0000	25.0000	-0.279%	1,609	+0.241%
2020-06-23	25.2800	25.2800	25.0000	25.0700	0.000%	770	-0.039%
2020-06-22	24.5200	25.5000	24.0100	25.0700	+0.280%	4,138	-0.039%
2020-06-19	25.1200	25.4800	25.0000	25.0000	-0.239%	2,591	+0.241%
2020-06-18	25.5800	25.5800	25.0600	25.0600	-3.243%	2,454	+0.001%
2020-06-17	25.9000	25.9000	25.9000	25.9000	+2.372%	520	-3.242%
2020-06-16	25.2000	25.3000	25.2000	25.3000	+0.797%	1,869	-0.948%
2020-06-15	25.0000	25.1000	24.9800	25.1000	+0.120%	11,346	-0.159%
2020-06-12	25.2500	25.2500	25.0700	25.0700	-1.955%	937	-0.039%
2020-06-11	25.5800	25.5900	25.5700	25.5700	-1.654%	600	-1.994%
2020-06-10	26.0300	26.0300	25.7000	26.0000	-0.192%	3,600	-3.615%
2020-06-09	26.5500	26.5900	26.0500	26.0500	-1.698%	1,949	-3.800%
2020-06-08	26.0000	26.5000	25.9000	26.5000	+3.113%	3,539	-5.433%
2020-06-05	26.0000	26.0000	25.6100	25.7000	-1.154%	2,605	-2.489%
2020-06-04	26.0000	26.0000	26.0000	26.0000	0.000%	4,575	-3.615%
2020-06-03	26.0000	26.2900	25.5700	26.0000	0.000%	2,911	-3.615%
2020-06-02	25.9900	26.0000	25.4000	26.0000	0.000%	1,830	-3.615%
2020-06-01	26.0000	26.5000	25.5100	26.0000	-0.763%	5,274	-3.615%
2020-05-29	25.2600	27.0000	25.0000	26.2000	+3.762%	18,538	-4.350%
2020-05-28	25.3000	25.4000	25.2500	25.2500	-0.630%	2,826	-0.752%
2020-05-27	25.5900	25.5900	25.1500	25.4100	+1.154%	1,041	-1.377%
2020-05-26	25.7000	25.7000	25.1200	25.1200	-1.102%	1,927	-0.238%
2020-05-22	25.4000	25.5000	25.4000	25.4000	-1.931%	8,722	-1.338%
2020-05-21	24.4000	25.9000	24.3500	25.9000	+6.148%	2,750	-3.242%
2020-05-20	24.5000	25.0000	24.0400	24.4000	+0.660%	3,465	+2.706%
2020-05-19	24.4000	24.5000	24.0400	24.2400	-0.041%	3,112	+3.384%
2020-05-18	23.9600	24.5000	23.8200	24.2500	+1.677%	4,141	+3.341%
2020-05-15	23.8600	24.0000	23.8500	23.8500	-0.584%	1,688	+5.074%
2020-05-14	23.9700	23.9900	23.4900	23.9900	+0.587%	4,368	+4.461%
2020-05-13	23.9200	24.0200	23.7700	23.8500	+0.337%	4,422	+5.074%
2020-05-12	23.9900	24.0000	23.7700	23.7700	+0.295%	3,426	+5.428%
2020-05-11	23.9500	23.9800	23.3500	23.7000	-0.629%	5,897	+5.739%
2020-05-08	23.9000	23.9500	23.7300	23.8500	+1.489%	3,487	+5.074%
2020-05-07	23.9200	23.9200	23.5000	23.5000	-0.466%	2,667	+6.639%
2020-05-06	23.6000	23.7000	23.5000	23.6100	+0.297%	3,351	+6.142%
2020-05-05	23.5400	23.9500	23.5400	23.5400	+0.170%	940	+6.458%
2020-05-04	23.6100	24.0000	23.4900	23.5000	+0.171%	3,290	+6.639%
2020-05-01	23.6400	23.7500	23.4600	23.4600	-0.170%	2,224	+6.821%
2020-04-30	23.2000	23.9900	23.2000	23.5000	+1.075%	6,486	+6.639%
2020-04-29	23.2500	23.5000	23.2400	23.2500	0.000%	5,086	+7.786%
2020-04-28	23.3900	23.5000	23.0300	23.2500	-0.895%	3,239	+7.786%
2020-04-27	23.4500	23.4600	22.9000	23.4600	+2.670%	3,156	+6.821%
2020-04-24	23.2400	23.2400	22.5500	22.8500	-2.099%	4,860	+9.673%
2020-04-23	23.8200	23.8200	23.0300	23.3400	-0.976%	1,557	+7.370%
2020-04-22	22.8600	23.5700	22.8600	23.5700	+1.990%	3,868	+6.322%
2020-04-21	22.7900	23.3000	22.6500	23.1100	+2.894%	9,706	+8.439%
2020-04-20	22.0000	22.9900	21.0000	22.4600	-0.663%	8,357	+11.577%
2020-04-17	22.6000	23.6700	22.0700	22.6100	+1.709%	6,776	+10.837%
2020-04-16	22.4900	22.4900	22.1100	22.2300	-1.200%	936	+12.731%
2020-04-15	22.7000	22.9000	22.0000	22.5000	-2.174%	5,414	+11.379%
2020-04-14	22.3000	23.5000	22.1900	23.0000	+3.139%	5,599	+8.957%
2020-04-13	21.9000	22.3400	21.9000	22.3000	+1.364%	1,690	+12.378%
2020-04-09	22.1100	22.1600	21.9800	22.0000	+0.182%	2,335	+13.910%
2020-04-08	21.7600	22.1000	21.7600	21.9600	+0.274%	4,627	+14.117%
2020-04-07	22.0000	22.0000	21.4500	21.9000	+3.399%	4,075	+14.430%
2020-04-06	21.0000	21.7300	21.0000	21.1800	-0.610%	6,993	+18.320%
2020-04-03	21.5200	21.6900	19.8500	21.3100	-1.797%	22,449	+17.598%
2020-04-02	21.8400	22.1000	21.5400	21.7000	+0.046%	7,167	+15.485%
2020-04-01	21.1500	21.9000	21.1500	21.6900	+1.355%	7,065	+15.538%
2020-03-31	22.1400	22.1400	21.4000	21.4000	-4.847%	2,949	+17.104%
2020-03-30	22.5500	22.9900	22.4900	22.4900	-0.044%	3,787	+11.428%
2020-03-27	22.8500	22.8500	22.5000	22.5000	-2.386%	4,571	+11.379%
2020-03-26	23.0000	24.2500	22.5300	23.0500	+2.948%	8,819	+8.721%
2020-03-25	21.0500	23.5800	21.0300	22.3900	+0.179%	2,875	+11.926%
2020-03-24	22.4000	23.0000	20.2000	22.3500	+6.734%	3,235	+12.126%
2020-03-23	19.0000	22.6400	19.0000	20.9400	+6.025%	4,249	+19.676%
2020-03-20	20.3000	20.6200	18.0100	19.7500	-5.502%	21,707	+26.887%
2020-03-19	20.0500	21.0000	20.0500	20.9000	-0.476%	12,138	+19.905%
2020-03-18	22.0300	22.5000	20.0000	21.0000	-7.080%	16,319	+19.334%
2020-03-17	24.4700	24.5000	17.5100	22.6000	-9.237%	24,795	+10.886%
2020-03-16	23.4000	24.9000	23.4000	24.9000	+6.410%	1,366	+0.643%
2020-03-13	21.8800	25.5000	21.8800	23.4000	+9.602%	10,269	+7.095%
2020-03-12	25.5000	25.6500	19.6200	21.3500	-16.861%	21,187	+17.378%
2020-03-11	26.1600	26.3000	25.5000	25.6800	-2.985%	5,756	-2.414%
2020-03-10	27.0000	27.0000	26.4000	26.4700	-0.824%	5,815	-5.326%
2020-03-09	26.4000	26.7400	26.4000	26.6900	+0.793%	4,675	-6.106%
2020-03-06	26.4600	26.7400	26.4000	26.4800	-0.075%	5,629	-5.362%
2020-03-05	26.5000	26.5000	26.4800	26.5000	0.000%	1,492	-5.433%
2020-03-04	26.5000	26.6900	26.4800	26.5000	0.000%	3,453	-5.433%
2020-03-03	26.7200	26.7400	26.5000	26.5000	0.000%	1,340	-5.433%
2020-03-02	26.2600	26.5000	26.2400	26.5000	+1.533%	5,372	-5.433%
2020-02-28	26.3000	26.3300	25.9000	26.1000	-0.760%	2,412	-3.984%
2020-02-27	25.7700	26.3000	25.7600	26.3000	+0.038%	1,868	-4.714%
2020-02-26	26.2800	26.3500	26.0000	26.2900	-0.303%	4,198	-4.678%
2020-02-25	26.1900	26.4700	26.1900	26.3700	-0.302%	643	-4.967%
2020-02-24	26.3100	26.7200	26.2000	26.4500	-0.113%	6,208	-5.254%
2020-02-21	26.5000	26.5000	26.4800	26.4800	+0.646%	3,465	-5.362%
2020-02-20	26.2500	26.7500	26.2500	26.3100	-0.038%	4,597	-4.750%
2020-02-19	26.5200	26.5200	26.3200	26.3200	-0.679%	1,574	-4.786%
2020-02-18	26.7700	26.9500	26.5000	26.5000	-1.706%	1,977	-5.433%
2020-02-14	26.8200	27.0000	26.7500	26.9600	+1.353%	992	-7.047%
2020-02-13	26.4500	26.6000	26.3700	26.6000	-0.894%	2,722	-5.789%
2020-02-12	26.2800	27.0200	26.2800	26.8400	+0.902%	3,100	-6.631%
2020-02-11	26.5400	26.6700	26.5400	26.6000	0.000%	770	-5.789%
2020-02-10	26.9400	27.0000	26.6000	26.6000	-1.115%	14,660	-5.789%
2020-02-07	26.9000	26.9000	26.7900	26.9000	+0.186%	2,091	-6.839%
2020-02-06	26.6200	26.8800	26.6000	26.8500	+0.978%	1,870	-6.666%
2020-02-04	26.6300	26.6900	26.5600	26.5900	-0.263%	1,398	-5.753%
2020-02-03	26.7100	26.8200	26.6200	26.6600	-0.597%	2,115	-6.001%
2020-01-31	26.8600	26.8600	26.6000	26.8200	+0.865%	1,258	-6.562%
2020-01-30	26.6500	26.6500	26.5900	26.5900	-0.821%	2,200	-5.753%
2020-01-29	26.7300	26.9200	26.6000	26.8100	+0.037%	2,428	-6.527%
2020-01-28	26.5200	26.9400	26.5200	26.8000	+1.515%	1,075	-6.492%
2020-01-27	26.5900	26.5900	26.3500	26.4000	-0.377%	5,715	-5.075%
2020-01-24	26.6000	26.6000	26.5000	26.5000	-0.376%	2,195	-5.433%
2020-01-23	26.6000	26.6000	26.6000	26.6000	-0.150%	345	-5.789%
2020-01-22	26.6100	26.7500	26.5000	26.6400	-0.523%	4,652	-5.930%
2020-01-21	26.7000	26.9000	26.7000	26.7800	+0.150%	1,425	-6.422%
2020-01-17	26.9400	26.9400	26.6700	26.7400	-0.075%	4,076	-6.282%
2020-01-16	26.4100	26.8800	26.4100	26.7600	+0.677%	1,932	-6.352%
2020-01-15	26.9900	27.0100	26.5800	26.5800	-1.556%	3,282	-5.718%
2020-01-14	26.7500	27.0000	26.7500	27.0000	+0.186%	788	-7.184%
2020-01-13	27.0100	27.0200	26.9500	26.9500	-0.554%	5,731	-7.012%
2020-01-10	27.0300	27.1000	27.0300	27.1000	+0.296%	1,306	-7.527%
2020-01-09	27.0500	27.1400	27.0000	27.0200	-1.423%	3,439	-7.253%
2020-01-08	27.4000	27.4100	27.4000	27.4100	+1.406%	3,000	-8.573%
2020-01-07	27.0700	27.1900	26.9400	27.0300	-1.134%	1,857	-7.287%
2020-01-06	27.0000	27.4700	26.8700	27.3400	+1.447%	3,561	-8.339%
2020-01-03	26.8300	26.9600	26.8300	26.9500	+0.223%	537	-7.012%
2020-01-02	26.7800	26.8900	26.7800	26.8900	+0.863%	538	-6.805%
2019-12-31	26.4500	26.9700	26.3000	26.6600	+0.226%	4,025	-6.001%
2019-12-30	26.7200	26.9600	26.6000	26.6000	-0.672%	2,437	-5.789%
2019-12-27	26.6200	26.8500	26.5700	26.7800	+0.412%	2,697	-6.422%
2019-12-26	26.6400	26.8100	26.5200	26.6700	+0.263%	4,125	-6.036%
2019-12-24	26.6000	26.6000	26.6000	26.6000	+0.567%	100	-5.789%
2019-12-23	26.6100	26.6100	26.4400	26.4500	-0.076%	3,634	-5.254%
2019-12-20	26.5200	26.5200	26.3600	26.4700	+0.379%	2,737	-5.326%
2019-12-19	26.3100	26.3800	26.3100	26.3700	+0.114%	5,156	-4.967%
2019-12-18	26.8000	26.8500	26.2800	26.3400	-2.408%	8,307	-4.859%
2019-12-17	27.0400	27.0400	26.8500	26.9900	+0.935%	749	-7.150%
2019-12-16	26.5000	27.0000	26.5000	26.7400	+1.867%	5,100	-6.282%
2019-12-13	26.5100	26.7000	25.8700	26.2500	-2.922%	11,870	-4.533%
2019-12-12	27.2400	27.7500	27.0400	27.0400	+0.520%	8,251	-7.322%
2019-12-11	27.0000	27.1100	26.9000	26.9000	-0.481%	3,527	-6.839%
2019-12-10	27.0900	28.4400	26.7400	27.0300	+1.617%	11,087	-7.287%
2019-12-09	27.0400	27.4500	26.5800	26.6000	-0.038%	5,684	-5.789%
2019-12-06	26.6100	26.6100	26.6100	26.6100	+0.415%	955	-5.824%
2019-12-05	26.6800	26.7700	26.4800	26.5000	+0.151%	4,077	-5.433%
2019-12-04	26.4000	26.4800	26.4000	26.4600	-2.899%	951	-5.290%
2019-12-02	26.8500	27.2500	26.2300	27.2500	+1.414%	4,272	-8.036%
2019-11-29	26.8700	26.8700	26.8700	26.8700	+1.205%	236	-6.735%
2019-11-27	26.5900	26.7900	26.4500	26.5500	0.000%	1,160	-5.611%
2019-11-26	26.5200	26.6900	26.4700	26.5500	+0.189%	1,705	-5.611%
2019-11-25	26.3100	26.8000	26.1700	26.5000	+0.417%	2,146	-5.433%
2019-11-22	26.3300	26.4000	26.2200	26.3900	-0.038%	3,412	-5.039%
2019-11-21	26.1900	26.4000	26.1000	26.4000	+1.072%	2,474	-5.075%
2019-11-20	26.6500	26.6500	26.1200	26.1200	-2.355%	503	-4.057%
2019-11-19	26.8000	26.8000	26.7500	26.7500	+0.413%	930	-6.317%
2019-11-18	26.9200	26.9300	26.6400	26.6400	-3.057%	2,195	-5.930%
2019-11-15	26.7400	27.5000	26.6600	27.4800	+3.076%	1,403	-8.806%
2019-11-14	26.6100	26.7900	26.6100	26.6600	-1.515%	620	-6.001%
2019-11-13	26.5600	27.0700	26.4300	27.0700	-0.515%	2,743	-7.424%
2019-11-12	26.4000	27.2100	26.4000	27.2100	+2.679%	1,540	-7.901%
2019-11-08	26.5000	26.5000	26.5000	26.5000	+1.884%	100	-5.433%
2019-11-07	26.3500	26.6600	26.0100	26.0100	-2.511%	2,915	-3.652%
2019-11-05	26.4900	26.6800	26.4900	26.6800	-0.037%	1,618	-6.071%
2019-11-01	26.6000	26.6900	26.6000	26.6900	+1.098%	4,631	-6.106%
2019-10-31	26.5700	26.6500	26.4000	26.4000	-0.602%	4,538	-5.075%
2019-10-30	26.4400	26.5600	26.4400	26.5600	+0.189%	200	-5.647%
2019-10-29	26.6100	26.6900	26.5100	26.5100	-0.376%	3,462	-5.469%
2019-10-28	26.7000	26.7400	26.5800	26.6100	+0.795%	796	-5.824%
2019-10-25	26.4000	26.7500	26.4000	26.4000	-1.308%	10,449	-5.075%
2019-10-24	26.5000	26.8000	26.4800	26.7500	+1.595%	3,140	-6.317%
2019-10-23	26.5900	26.5900	26.2000	26.3300	+0.114%	340	-4.823%
2019-10-22	26.1300	26.3200	26.1000	26.3000	-2.916%	1,838	-4.714%
2019-10-21	27.2700	27.2700	27.0700	27.0900	+2.226%	1,177	-7.493%
2019-10-18	27.5000	27.5000	26.5000	26.5000	0.000%	2,402	-5.433%
2019-10-17	26.1800	26.5000	26.1800	26.5000	+1.338%	1,636	-5.433%
2019-10-16	26.3000	26.3000	26.0200	26.1500	0.000%	2,913	-4.167%
2019-10-15	26.0400	26.1500	26.0000	26.1500	+0.500%	1,329	-4.167%
2019-10-14	26.5000	26.5000	26.0100	26.0200	-0.876%	1,403	-3.689%
2019-10-11	26.2500	26.6600	26.1800	26.2500	-0.076%	3,423	-4.533%
2019-10-10	26.2700	26.2700	26.2700	26.2700	-3.312%	505	-4.605%
2019-10-09	26.9900	27.1700	26.9900	27.1700	-1.200%	840	-7.765%
2019-10-07	27.0000	27.5000	27.0000	27.5000	+1.852%	374	-8.872%