Dark

CETV
Central European Media Enterprises Ltd. Class A Common Stock
stock NASDAQ

Inactive

Oct 12, 2020

4.57USD-0.218%(-0.01)1,315,773

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-12	4.5800	4.5800	4.5700	4.5700	-0.218%	1,315,773	0.000%
2020-10-09	4.5800	4.5800	4.5700	4.5800	+0.219%	177,572	-0.218%
2020-10-08	4.5700	4.5800	4.5600	4.5700	-0.218%	1,483,001	0.000%
2020-10-07	4.5500	4.5800	4.5500	4.5800	+0.549%	2,939,856	-0.218%
2020-10-06	4.3400	4.5601	4.2800	4.5550	+5.075%	5,661,953	+0.329%
2020-10-05	4.2200	4.3400	4.2200	4.3350	+2.969%	169,603	+5.421%
2020-10-02	4.2200	4.2500	4.2000	4.2100	0.000%	194,617	+8.551%
2020-10-01	4.2000	4.2400	4.1800	4.2100	+0.477%	465,618	+8.551%
2020-09-30	4.3700	4.3700	4.1900	4.1900	-4.119%	300,120	+9.069%
2020-09-29	4.3100	4.3700	4.2600	4.3700	+1.392%	118,423	+4.577%
2020-09-28	4.2500	4.3600	4.2400	4.3100	+1.771%	79,522	+6.032%
2020-09-25	4.2400	4.2600	4.1500	4.2350	-0.353%	234,327	+7.910%
2020-09-24	4.2000	4.2800	4.1500	4.2500	+0.950%	419,399	+7.529%
2020-09-23	4.2400	4.3500	4.1600	4.2100	-0.708%	293,505	+8.551%
2020-09-22	4.2400	4.2500	4.1900	4.2400	+0.236%	231,438	+7.783%
2020-09-21	4.2900	4.2900	4.2200	4.2300	-3.645%	348,837	+8.038%
2020-09-18	4.3200	4.4500	4.2250	4.3900	+2.331%	894,192	+4.100%
2020-09-17	4.2900	4.3100	4.2800	4.2900	-0.233%	167,297	+6.527%
2020-09-16	4.3300	4.3300	4.2900	4.3000	-0.693%	136,888	+6.279%
2020-09-15	4.3200	4.3500	4.2800	4.3300	+0.231%	190,201	+5.543%
2020-09-14	4.3300	4.3300	4.2800	4.3200	0.000%	142,095	+5.787%
2020-09-11	4.3200	4.3400	4.2800	4.3200	0.000%	147,796	+5.787%
2020-09-10	4.3400	4.3400	4.2850	4.3200	-0.461%	189,183	+5.787%
2020-09-09	4.3800	4.3800	4.3300	4.3400	-0.686%	572,473	+5.300%
2020-09-08	4.3100	4.3700	4.2500	4.3700	+0.460%	828,987	+4.577%
2020-09-04	4.3400	4.3618	4.3100	4.3500	+0.928%	751,868	+5.057%
2020-09-03	4.3700	4.3700	4.3100	4.3100	-1.598%	1,038,238	+6.032%
2020-09-02	4.3500	4.3800	4.2800	4.3800	+0.229%	194,357	+4.338%
2020-09-01	4.2000	4.3900	4.2000	4.3700	+5.428%	482,989	+4.577%
2020-08-31	4.1500	4.2000	4.1137	4.1450	-0.361%	196,132	+10.253%
2020-08-28	4.1800	4.1800	4.1500	4.1600	+0.241%	246,572	+9.856%
2020-08-27	4.1900	4.2250	4.1200	4.1500	-0.599%	381,135	+10.120%
2020-08-26	4.1500	4.1900	4.1400	4.1750	+0.120%	460,592	+9.461%
2020-08-25	4.1900	4.2000	4.1650	4.1700	0.000%	103,019	+9.592%
2020-08-24	4.0300	4.2000	4.0300	4.1700	+1.214%	155,827	+9.592%
2020-08-21	4.0800	4.1200	4.0500	4.1200	+0.980%	154,458	+10.922%
2020-08-20	4.0500	4.1200	4.0500	4.0800	0.000%	102,976	+12.010%
2020-08-19	4.0700	4.1050	4.0500	4.0800	0.000%	117,528	+12.010%
2020-08-18	4.0700	4.1200	4.0600	4.0800	-0.244%	207,260	+12.010%
2020-08-17	4.0100	4.1300	4.0100	4.0900	+0.988%	295,344	+11.736%
2020-08-14	4.0800	4.1000	4.0250	4.0500	+0.746%	534,681	+12.840%
2020-08-13	4.0300	4.0500	4.0000	4.0200	-0.495%	2,404,833	+13.682%
2020-08-12	4.0100	4.0800	4.0100	4.0400	+1.253%	169,634	+13.119%
2020-08-11	4.0100	4.0500	3.9700	3.9900	-0.250%	347,551	+14.536%
2020-08-10	4.0000	4.0400	3.9300	4.0000	+0.376%	250,030	+14.250%
2020-08-07	3.9800	4.0300	3.9700	3.9850	+0.126%	149,985	+14.680%
2020-08-06	4.0100	4.0450	3.9800	3.9800	-0.500%	136,934	+14.824%
2020-08-05	4.0300	4.0700	3.9700	4.0000	0.000%	235,735	+14.250%
2020-08-04	3.9300	4.0700	3.9200	4.0000	+1.266%	333,195	+14.250%
2020-08-03	3.9800	4.0600	3.9100	3.9500	-0.754%	292,051	+15.696%
2020-07-31	3.9300	3.9900	3.9050	3.9800	+1.015%	218,980	+14.824%
2020-07-30	3.9100	3.9500	3.8800	3.9400	0.000%	203,551	+15.990%
2020-07-29	3.8900	3.9500	3.8700	3.9400	+1.546%	138,829	+15.990%
2020-07-28	3.9000	3.9550	3.8800	3.8800	-0.767%	312,732	+17.784%
2020-07-27	3.8600	3.9700	3.8600	3.9100	+1.295%	210,291	+16.880%
2020-07-24	3.8900	3.9300	3.8600	3.8600	-0.771%	189,490	+18.394%
2020-07-23	3.8900	3.9700	3.8900	3.8900	0.000%	338,466	+17.481%
2020-07-22	3.9100	3.9400	3.8850	3.8900	+0.777%	349,806	+17.481%
2020-07-21	3.9700	3.9900	3.8300	3.8600	+1.047%	583,269	+18.394%
2020-07-20	3.8400	3.8800	3.8100	3.8200	-1.036%	164,940	+19.634%
2020-07-17	3.8400	3.9100	3.8100	3.8600	-0.515%	292,228	+18.394%
2020-07-16	3.8800	3.9350	3.8700	3.8800	0.000%	165,684	+17.784%
2020-07-15	3.9300	3.9800	3.8750	3.8800	0.000%	413,741	+17.784%
2020-07-14	3.8300	3.8800	3.8000	3.8800	+1.571%	392,416	+17.784%
2020-07-13	3.8500	3.9100	3.8000	3.8200	-0.521%	472,457	+19.634%
2020-07-10	3.7800	3.8600	3.7701	3.8400	+1.587%	705,807	+19.010%
2020-07-09	3.8500	3.8900	3.7700	3.7800	-2.073%	219,577	+20.899%
2020-07-08	3.7700	3.8700	3.7700	3.8600	+2.116%	388,983	+18.394%
2020-07-07	3.7000	3.8000	3.6900	3.7800	+1.613%	306,233	+20.899%
2020-07-06	3.8000	3.8150	3.7200	3.7200	-0.535%	231,986	+22.849%
2020-07-02	3.7600	4.1700	3.7300	3.7400	+0.809%	431,377	+22.193%
2020-07-01	3.5400	3.9900	3.5400	3.7100	+4.802%	862,973	+23.181%
2020-06-30	3.5000	3.6150	3.5000	3.5400	+0.855%	417,810	+29.096%
2020-06-29	3.3700	3.5500	3.3700	3.5100	+4.620%	627,492	+30.199%
2020-06-26	3.5200	3.5600	3.2600	3.3550	-5.226%	2,340,302	+36.215%
2020-06-25	3.5800	3.6100	3.5150	3.5400	-1.803%	264,440	+29.096%
2020-06-24	3.5800	3.6200	3.5400	3.6050	+0.418%	552,846	+26.768%
2020-06-23	3.6500	3.7100	3.5400	3.5900	-0.829%	452,506	+27.298%
2020-06-22	3.5600	3.7100	3.5100	3.6200	+1.401%	408,205	+26.243%
2020-06-19	3.6100	3.6600	3.5500	3.5700	-0.279%	560,604	+28.011%
2020-06-18	3.6950	3.6950	3.5000	3.5800	-0.556%	339,426	+27.654%
2020-06-17	3.6400	3.7000	3.5700	3.6000	-1.099%	406,779	+26.944%
2020-06-16	3.6800	3.8100	3.6001	3.6400	+0.275%	502,462	+25.549%
2020-06-15	3.6500	3.8050	3.6100	3.6300	-1.626%	257,595	+25.895%
2020-06-12	3.7900	3.8550	3.6500	3.6900	-1.072%	551,772	+23.848%
2020-06-11	3.7400	3.8300	3.7000	3.7300	-0.533%	460,455	+22.520%
2020-06-10	3.8000	3.8700	3.7400	3.7500	-1.575%	542,691	+21.867%
2020-06-09	3.8600	3.9200	3.7800	3.8100	-2.057%	202,716	+19.948%
2020-06-08	3.9900	4.0000	3.8900	3.8900	-1.519%	266,909	+17.481%
2020-06-05	3.9600	4.0000	3.9100	3.9500	+1.542%	255,766	+15.696%
2020-06-04	3.8800	3.9300	3.8200	3.8900	+0.777%	505,749	+17.481%
2020-06-03	3.9200	3.9400	3.8350	3.8600	+3.485%	985,374	+18.394%
2020-06-02	4.0100	4.0500	3.6000	3.7300	-6.983%	4,575,662	+22.520%
2020-06-01	4.0000	4.0500	4.0000	4.0100	+0.250%	356,125	+13.965%
2020-05-29	3.9000	4.1200	3.8700	4.0000	+1.781%	790,298	+14.250%
2020-05-28	4.0100	4.0100	3.9100	3.9300	-1.256%	344,804	+16.285%
2020-05-27	4.0100	4.0200	3.9700	3.9800	-0.500%	684,320	+14.824%
2020-05-26	4.0200	4.0200	3.9300	4.0000	+0.503%	305,596	+14.250%
2020-05-22	3.9700	3.9900	3.9350	3.9800	+0.252%	311,328	+14.824%
2020-05-21	3.9100	4.0100	3.9100	3.9700	+1.535%	291,532	+15.113%
2020-05-20	3.9800	3.9901	3.8800	3.9100	-0.509%	418,784	+16.880%
2020-05-19	3.9800	4.0400	3.9300	3.9300	-1.256%	296,638	+16.285%
2020-05-18	4.0300	4.0300	3.9500	3.9800	+0.252%	569,516	+14.824%
2020-05-15	3.9100	4.0000	3.9100	3.9700	+1.795%	214,913	+15.113%
2020-05-14	3.9400	3.9800	3.8100	3.9000	-2.256%	401,954	+17.179%
2020-05-13	3.9500	4.0050	3.8400	3.9900	+1.527%	298,039	+14.536%
2020-05-12	4.0600	4.0850	3.9200	3.9300	-2.963%	378,088	+16.285%
2020-05-11	4.0800	4.1000	4.0100	4.0500	-0.978%	522,223	+12.840%
2020-05-08	4.0300	4.1000	4.0000	4.0900	+2.250%	488,097	+11.736%
2020-05-07	4.0400	4.0500	3.9200	4.0000	+0.503%	455,764	+14.250%
2020-05-06	4.0000	4.0400	3.9550	3.9800	0.000%	344,286	+14.824%
2020-05-05	4.0300	4.0466	3.9680	3.9800	-0.500%	402,026	+14.824%
2020-05-04	3.9700	4.0450	3.9500	4.0000	-0.249%	374,273	+14.250%
2020-05-01	3.8600	4.0500	3.8600	4.0100	+3.085%	390,444	+13.965%
2020-04-30	4.0000	4.0650	3.8800	3.8900	-3.713%	1,077,109	+17.481%
2020-04-29	4.0300	4.1000	3.9900	4.0400	+1.763%	624,891	+13.119%
2020-04-28	4.0900	4.0900	3.9650	3.9700	-1.121%	774,505	+15.113%
2020-04-27	4.0100	4.0900	3.9700	4.0150	+0.627%	772,874	+13.823%
2020-04-24	4.0300	4.0600	3.9300	3.9900	+0.504%	255,778	+14.536%
2020-04-23	3.8100	4.0600	3.8100	3.9700	+4.474%	852,739	+15.113%
2020-04-22	3.6400	3.8200	3.6100	3.8000	+8.571%	634,321	+20.263%
2020-04-21	3.4700	3.5400	3.4200	3.5000	-0.568%	259,181	+30.571%
2020-04-20	3.4200	3.6000	3.4200	3.5200	+1.734%	403,338	+29.830%
2020-04-17	3.4200	3.5300	3.4200	3.4600	+2.976%	815,219	+32.081%
2020-04-16	3.2300	3.3800	3.2300	3.3600	+4.025%	649,528	+36.012%
2020-04-15	3.2700	3.3600	3.2000	3.2300	-2.121%	326,521	+41.486%
2020-04-14	3.3400	3.5000	3.2500	3.3000	0.000%	439,844	+38.485%
2020-04-13	3.4400	3.4500	3.1600	3.3000	-4.348%	478,401	+38.485%
2020-04-09	3.3400	3.4900	3.3000	3.4500	+6.811%	540,119	+32.464%
2020-04-08	3.1500	3.3000	3.1500	3.2300	+10.997%	1,064,457	+41.486%
2020-04-07	2.9500	3.1000	2.8500	2.9100	+1.042%	781,144	+57.045%
2020-04-06	2.7800	3.0200	2.7800	2.8800	+6.273%	454,402	+58.681%
2020-04-03	2.8200	2.8700	2.6100	2.7100	-4.577%	472,287	+68.635%
2020-04-02	2.9400	2.9500	2.7300	2.8400	-3.401%	510,760	+60.915%
2020-04-01	3.0500	3.0500	2.8400	2.9400	-6.070%	661,556	+55.442%
2020-03-31	3.2000	3.2400	2.9800	3.1300	-2.188%	736,967	+46.006%
2020-03-30	3.2000	3.3900	3.1000	3.2000	+0.629%	1,196,547	+42.813%
2020-03-27	3.2200	3.3200	3.1400	3.1800	-2.454%	1,140,020	+43.711%
2020-03-26	3.1900	3.4100	3.1000	3.2600	+3.492%	1,066,477	+40.184%
2020-03-25	3.0500	3.2200	2.9100	3.1500	+1.613%	946,427	+45.079%
2020-03-24	2.8600	3.1000	2.8500	3.1000	+12.319%	1,115,051	+47.419%
2020-03-23	2.5800	2.8000	2.4900	2.7600	+11.290%	1,922,977	+65.580%
2020-03-20	2.3600	2.5800	2.2600	2.4800	+7.826%	1,503,275	+84.274%
2020-03-19	2.0500	2.3800	2.0500	2.3000	+17.949%	1,781,418	+98.696%
2020-03-18	2.0900	2.2900	1.9300	1.9500	-10.138%	1,410,286	+134.359%
2020-03-17	2.1800	2.4200	1.8050	2.1700	+20.556%	4,675,843	+110.599%
2020-03-16	3.8000	3.8800	1.8000	1.8000	-55.112%	2,213,499	+153.889%
2020-03-13	3.9100	4.0200	3.7500	4.0100	+4.700%	878,887	+13.965%
2020-03-12	3.8300	3.9400	3.7100	3.8300	-2.545%	1,306,341	+19.321%
2020-03-11	3.8500	3.9800	3.8200	3.9300	+0.769%	1,104,652	+16.285%
2020-03-10	4.0100	4.0400	3.6400	3.9000	-0.510%	1,042,310	+17.179%
2020-03-09	4.2100	4.2400	3.8900	3.9200	-8.837%	951,559	+16.582%
2020-03-06	4.3200	4.3400	4.1700	4.3000	-0.922%	824,273	+6.279%
2020-03-05	4.3400	4.3400	4.3000	4.3400	0.000%	650,591	+5.300%
2020-03-04	4.3900	4.4000	4.3300	4.3400	-0.459%	885,558	+5.300%
2020-03-03	4.4200	4.4300	4.3500	4.3600	-1.134%	831,573	+4.817%
2020-03-02	4.4300	4.4300	4.3800	4.4100	-0.451%	566,376	+3.628%
2020-02-28	4.4000	4.4310	4.3900	4.4300	+0.682%	1,391,881	+3.160%
2020-02-27	4.3500	4.4400	4.3400	4.4000	+0.917%	2,045,147	+3.864%
2020-02-26	4.4900	4.5000	4.3400	4.3600	-3.111%	1,455,359	+4.817%
2020-02-25	4.4900	4.5000	4.4900	4.5000	0.000%	925,984	+1.556%
2020-02-24	4.4800	4.5000	4.4798	4.5000	0.000%	903,771	+1.556%
2020-02-21	4.5000	4.5000	4.4900	4.5000	0.000%	152,649	+1.556%
2020-02-20	4.4900	4.5000	4.4800	4.5000	+0.223%	593,835	+1.556%
2020-02-19	4.4900	4.5000	4.4800	4.4900	+0.223%	137,501	+1.782%
2020-02-18	4.4800	4.5000	4.4700	4.4800	0.000%	579,648	+2.009%
2020-02-14	4.4700	4.4900	4.4700	4.4800	0.000%	383,618	+2.009%
2020-02-13	4.4700	4.4800	4.4600	4.4800	0.000%	356,038	+2.009%
2020-02-12	4.5000	4.5000	4.4700	4.4800	0.000%	447,057	+2.009%
2020-02-11	4.4800	4.5000	4.4700	4.4800	-0.223%	447,175	+2.009%
2020-02-10	4.5000	4.5000	4.4700	4.4900	-0.222%	366,142	+1.782%
2020-02-07	4.5000	4.5100	4.4800	4.5000	-0.222%	494,959	+1.556%
2020-02-06	4.5200	4.5200	4.5000	4.5100	0.000%	287,108	+1.330%
2020-02-05	4.5000	4.5200	4.4900	4.5100	+0.222%	255,877	+1.330%
2020-02-04	4.4900	4.5100	4.4850	4.5000	+0.223%	199,172	+1.556%
2020-02-03	4.4900	4.5000	4.4700	4.4900	+0.447%	231,765	+1.782%
2020-01-31	4.4700	4.4800	4.4600	4.4700	0.000%	226,103	+2.237%
2020-01-30	4.4700	4.4900	4.4700	4.4700	-0.223%	373,091	+2.237%
2020-01-29	4.4700	4.4800	4.4700	4.4800	+0.224%	301,344	+2.009%
2020-01-28	4.4700	4.4800	4.4650	4.4700	0.000%	602,246	+2.237%
2020-01-27	4.4700	4.4800	4.4600	4.4700	-0.223%	413,296	+2.237%
2020-01-24	4.4700	4.5000	4.4700	4.4800	-0.444%	280,156	+2.009%
2020-01-23	4.4800	4.5000	4.4800	4.5000	0.000%	417,995	+1.556%
2020-01-22	4.4800	4.5100	4.4800	4.5000	+0.446%	377,327	+1.556%
2020-01-21	4.5100	4.5200	4.4800	4.4800	-0.665%	373,819	+2.009%
2020-01-17	4.5100	4.5300	4.5000	4.5100	0.000%	208,608	+1.330%
2020-01-16	4.4900	4.5200	4.4900	4.5100	+0.222%	165,887	+1.330%
2020-01-15	4.5000	4.5100	4.4900	4.5000	0.000%	306,523	+1.556%
2020-01-14	4.4900	4.5100	4.4700	4.5000	+0.223%	262,917	+1.556%
2020-01-13	4.4700	4.4900	4.4700	4.4900	+0.447%	229,713	+1.782%
2020-01-10	4.4900	4.4900	4.4700	4.4700	0.000%	299,970	+2.237%
2020-01-09	4.4800	4.4900	4.4700	4.4700	0.000%	135,595	+2.237%
2020-01-08	4.4800	4.4900	4.4700	4.4700	-0.223%	929,825	+2.237%
2020-01-07	4.4800	4.5000	4.4700	4.4800	0.000%	451,249	+2.009%
2020-01-06	4.5100	4.5200	4.4800	4.4800	-0.223%	647,525	+2.009%
2020-01-03	4.4900	4.5000	4.4800	4.4900	-0.664%	253,639	+1.782%
2020-01-02	4.5300	4.5300	4.4900	4.5200	-0.221%	451,666	+1.106%
2019-12-31	4.5200	4.5400	4.5200	4.5300	+0.221%	333,436	+0.883%
2019-12-30	4.5400	4.5500	4.5200	4.5200	-0.441%	189,675	+1.106%
2019-12-27	4.5400	4.5400	4.5250	4.5400	0.000%	326,879	+0.661%
2019-12-26	4.5300	4.5400	4.5200	4.5400	+0.221%	199,469	+0.661%
2019-12-24	4.5200	4.5300	4.5200	4.5300	+0.221%	91,436	+0.883%
2019-12-23	4.5100	4.5300	4.4800	4.5200	+0.222%	289,260	+1.106%
2019-12-20	4.5000	4.5200	4.4800	4.5100	0.000%	671,581	+1.330%
2019-12-19	4.5000	4.5100	4.4900	4.5100	+0.445%	186,964	+1.330%
2019-12-18	4.5100	4.5100	4.4900	4.4900	-0.222%	238,581	+1.782%
2019-12-17	4.5100	4.5200	4.4900	4.5000	0.000%	1,403,816	+1.556%
2019-12-16	4.4800	4.5100	4.4800	4.5000	+0.671%	908,352	+1.556%
2019-12-13	4.4800	4.4900	4.4500	4.4700	0.000%	252,521	+2.237%
2019-12-12	4.5100	4.5300	4.4600	4.4700	-0.887%	479,077	+2.237%
2019-12-11	4.5100	4.5200	4.5000	4.5100	0.000%	218,828	+1.330%
2019-12-10	4.5100	4.5250	4.5000	4.5100	+0.222%	244,212	+1.330%
2019-12-09	4.5100	4.5300	4.5000	4.5000	-0.222%	653,711	+1.556%
2019-12-06	4.5300	4.5400	4.5000	4.5100	-0.221%	441,595	+1.330%
2019-12-05	4.5000	4.5300	4.4900	4.5200	+0.668%	394,147	+1.106%
2019-12-04	4.5200	4.5300	4.4750	4.4900	-0.883%	527,933	+1.782%
2019-12-03	4.5000	4.5300	4.5000	4.5300	+0.443%	1,412,661	+0.883%
2019-12-02	4.5000	4.5200	4.4900	4.5100	+0.222%	1,044,197	+1.330%
2019-11-29	4.4900	4.5000	4.4837	4.5000	+0.334%	567,804	+1.556%
2019-11-27	4.4800	4.5000	4.4800	4.4850	0.000%	942,178	+1.895%
2019-11-26	4.5000	4.5000	4.4800	4.4850	-0.333%	1,622,005	+1.895%
2019-11-25	4.5000	4.5100	4.4800	4.5000	0.000%	754,524	+1.556%
2019-11-22	4.4800	4.5000	4.4750	4.5000	+0.446%	1,406,177	+1.556%
2019-11-21	4.4700	4.5000	4.4600	4.4800	+0.448%	667,003	+2.009%
2019-11-20	4.4600	4.4800	4.4500	4.4600	-0.224%	721,527	+2.466%
2019-11-19	4.4600	4.4800	4.4500	4.4700	+0.224%	633,678	+2.237%
2019-11-18	4.4300	4.4600	4.4300	4.4600	+0.225%	541,220	+2.466%
2019-11-15	4.4300	4.4600	4.4200	4.4500	+0.451%	534,915	+2.697%
2019-11-14	4.4200	4.4600	4.4100	4.4300	0.000%	1,647,196	+3.160%
2019-11-13	4.4200	4.4300	4.4100	4.4300	-0.225%	1,124,589	+3.160%
2019-11-12	4.4000	4.4500	4.4000	4.4400	+0.452%	844,675	+2.928%
2019-11-11	4.4200	4.4300	4.4100	4.4200	0.000%	1,897,376	+3.394%
2019-11-08	4.4200	4.4300	4.4100	4.4200	0.000%	2,189,424	+3.394%
2019-11-07	4.4400	4.4400	4.3900	4.4200	-0.674%	3,856,475	+3.394%
2019-11-06	4.4500	4.4500	4.4300	4.4500	0.000%	952,603	+2.697%
2019-11-05	4.4500	4.4500	4.4300	4.4500	0.000%	1,784,297	+2.697%
2019-11-04	4.4500	4.4800	4.4400	4.4500	0.000%	1,570,861	+2.697%
2019-11-01	4.4700	4.4700	4.4500	4.4500	-0.780%	606,320	+2.697%
2019-10-31	4.4400	4.5200	4.4300	4.4850	+1.014%	1,838,970	+1.895%
2019-10-30	4.4300	4.4500	4.4300	4.4400	0.000%	2,119,411	+2.928%
2019-10-29	4.4100	4.4400	4.4100	4.4400	+0.680%	2,477,007	+2.928%
2019-10-28	4.4400	4.4600	4.3800	4.4100	-5.161%	21,532,784	+3.628%
2019-10-25	4.6500	4.7100	4.6500	4.6500	-0.641%	215,678	-1.720%
2019-10-24	4.7900	4.8000	4.6400	4.6800	-2.092%	256,349	-2.350%
2019-10-23	4.8200	4.8200	4.7400	4.7800	-1.848%	196,827	-4.393%
2019-10-22	4.9200	4.9500	4.8600	4.8700	-1.616%	162,666	-6.160%
2019-10-21	4.9500	4.9700	4.8800	4.9500	+0.202%	263,182	-7.677%
2019-10-18	4.9000	4.9800	4.8500	4.9400	+0.407%	379,764	-7.490%
2019-10-17	4.7400	5.0300	4.6900	4.9200	+10.562%	1,859,493	-7.114%
2019-10-16	4.4900	4.5400	4.4400	4.4500	-0.891%	166,681	+2.697%
2019-10-15	4.5300	4.5400	4.4300	4.4900	-0.883%	185,130	+1.782%
2019-10-14	4.5400	4.5550	4.4900	4.5300	-0.110%	118,867	+0.883%
2019-10-11	4.5500	4.6400	4.5000	4.5350	+1.002%	300,526	+0.772%
2019-10-10	4.4700	4.5600	4.4500	4.4900	+1.240%	343,612	+1.782%
2019-10-09	4.3300	4.4400	4.3300	4.4350	+2.543%	302,708	+3.044%
2019-10-08	4.4200	4.4900	4.3200	4.3250	-3.027%	225,406	+5.665%
2019-10-07	4.4900	4.5700	4.4400	4.4600	-0.668%	1,855,191	+2.466%
2019-10-04	4.4400	4.5300	4.4400	4.4900	+1.354%	285,429	+1.782%
2019-10-03	4.3800	4.4500	4.3500	4.4300	+1.142%	350,715	+3.160%
2019-10-02	4.4000	4.4400	4.3800	4.3800	-1.351%	548,079	+4.338%
2019-10-01	4.5100	4.5300	4.4100	4.4400	-1.224%	323,061	+2.928%
2019-09-30	4.5200	4.5300	4.4750	4.4950	-0.443%	274,403	+1.669%
2019-09-27	4.6200	4.6200	4.4600	4.5150	-2.378%	513,838	+1.218%
2019-09-26	4.7400	4.7400	4.6100	4.6250	-2.529%	306,249	-1.189%
2019-09-25	4.8000	4.8500	4.7300	4.7450	-0.836%	717,119	-3.688%
2019-09-24	4.5000	4.8000	4.5000	4.7850	+7.167%	858,812	-4.493%
2019-09-23	4.4500	4.5200	4.4450	4.4650	-0.112%	554,984	+2.352%
2019-09-20	4.3500	4.4900	4.3500	4.4700	+2.288%	509,314	+2.237%
2019-09-19	4.4200	4.4600	4.3700	4.3700	-0.907%	223,897	+4.577%
2019-09-18	4.4500	4.4800	4.3800	4.4100	-0.451%	281,424	+3.628%
2019-09-17	4.4700	4.4800	4.4300	4.4300	-1.116%	360,288	+3.160%
2019-09-16	4.4200	4.5000	4.4200	4.4800	+0.674%	199,774	+2.009%
2019-09-13	4.4700	4.5200	4.4400	4.4500	-0.224%	272,579	+2.697%
2019-09-12	4.5100	4.5400	4.4600	4.4600	-1.109%	312,054	+2.466%
2019-09-11	4.5600	4.5600	4.4300	4.5100	-0.661%	417,257	+1.330%
2019-09-10	4.5400	4.6000	4.5100	4.5400	0.000%	196,129	+0.661%
2019-09-09	4.4900	4.5900	4.4900	4.5400	+0.665%	221,469	+0.661%
2019-09-06	4.4900	4.5700	4.4900	4.5100	-1.096%	148,387	+1.330%
2019-09-05	4.4200	4.5800	4.4200	4.5600	+3.401%	278,488	+0.219%
2019-09-04	4.5000	4.5300	4.4000	4.4100	-1.782%	632,822	+3.628%
2019-09-03	4.6400	4.6400	4.4750	4.4900	-3.233%	222,612	+1.782%
2019-08-30	4.6000	4.6500	4.5350	4.6400	+1.310%	385,695	-1.509%
2019-08-29	4.5800	4.6300	4.5750	4.5800	+0.659%	167,584	-0.218%
2019-08-28	4.5600	4.5900	4.5000	4.5500	-0.219%	147,924	+0.440%
2019-08-27	4.7500	4.7500	4.5500	4.5600	-2.979%	244,668	+0.219%
2019-08-26	4.6600	4.7300	4.6301	4.7000	+1.732%	307,411	-2.766%
2019-08-23	4.7500	4.7650	4.6000	4.6200	-3.347%	310,779	-1.082%
2019-08-22	4.7700	4.8100	4.7000	4.7800	+0.844%	312,978	-4.393%
2019-08-21	4.7500	4.7906	4.6700	4.7400	+0.637%	551,707	-3.586%
2019-08-20	4.6300	4.7200	4.5950	4.7100	+2.169%	491,589	-2.972%
2019-08-19	4.6100	4.6100	4.5600	4.6100	+1.096%	362,930	-0.868%
2019-08-16	4.5700	4.6100	4.5350	4.5600	+0.220%	306,641	+0.219%
2019-08-15	4.5400	4.5700	4.4837	4.5500	+0.442%	199,717	+0.440%
2019-08-14	4.6600	4.6600	4.5200	4.5300	-3.412%	397,536	+0.883%
2019-08-13	4.6300	4.7300	4.6300	4.6900	-0.846%	248,670	-2.559%
2019-08-12	4.7500	4.8400	4.7000	4.7300	-0.211%	413,804	-3.383%
2019-08-09	4.6700	4.8100	4.6600	4.7400	+1.499%	429,975	-3.586%
2019-08-08	4.6900	4.7400	4.6400	4.6700	+0.215%	356,564	-2.141%
2019-08-07	4.5500	4.6900	4.5500	4.6600	+1.525%	293,759	-1.931%
2019-08-06	4.4500	4.6200	4.1800	4.5900	+1.325%	514,239	-0.436%
2019-08-05	4.6300	4.6400	4.4700	4.5300	-2.581%	367,408	+0.883%
2019-08-02	4.6400	4.6900	4.6000	4.6500	-0.641%	360,218	-1.720%
2019-08-01	4.6700	4.7200	4.6400	4.6800	-0.426%	533,627	-2.350%
2019-07-31	4.6200	4.8000	4.5800	4.7000	+1.512%	725,004	-2.766%
2019-07-30	4.6200	4.6800	4.5600	4.6300	-0.216%	321,760	-1.296%
2019-07-29	4.6900	4.6900	4.6000	4.6400	-0.855%	245,355	-1.509%
2019-07-26	4.6700	4.7000	4.6200	4.6800	+0.214%	359,927	-2.350%
2019-07-25	4.5700	4.7100	4.5400	4.6700	+1.743%	765,798	-2.141%
2019-07-24	4.4100	4.6300	4.3700	4.5900	+3.612%	867,626	-0.436%
2019-07-23	4.4000	4.4600	4.3700	4.4300	+3.263%	282,287	+3.160%
2019-07-22	4.2400	4.3000	4.2300	4.2900	+1.179%	185,960	+6.527%
2019-07-19	4.2000	4.2700	4.2000	4.2400	+0.952%	201,140	+7.783%
2019-07-18	4.2400	4.2800	4.1800	4.2000	-0.943%	192,837	+8.810%
2019-07-17	4.2800	4.2800	4.2100	4.2400	-1.166%	311,918	+7.783%
2019-07-16	4.3000	4.3100	4.2400	4.2900	0.000%	182,153	+6.527%
2019-07-15	4.3200	4.3800	4.2600	4.2900	-0.694%	201,809	+6.527%
2019-07-12	4.3900	4.4100	4.3150	4.3200	-1.818%	224,543	+5.787%
2019-07-11	4.4000	4.4700	4.3800	4.4000	+0.686%	225,666	+3.864%
2019-07-10	4.3800	4.4500	4.3500	4.3700	+0.691%	313,901	+4.577%
2019-07-09	4.3100	4.3500	4.2300	4.3400	+0.463%	316,736	+5.300%
2019-07-08	4.3200	4.3400	4.2500	4.3200	-0.231%	157,606	+5.787%
2019-07-05	4.3000	4.3500	4.2600	4.3300	+0.698%	168,641	+5.543%
2019-07-03	4.3200	4.3700	4.2900	4.3000	-0.232%	177,645	+6.279%
2019-07-02	4.3000	4.3800	4.2700	4.3100	+0.233%	193,530	+6.032%
2019-07-01	4.3600	4.4100	4.2750	4.3000	-1.376%	338,482	+6.279%
2019-06-28	4.2000	4.4300	4.2000	4.3600	+3.563%	1,248,694	+4.817%
2019-06-27	4.1900	4.2200	4.1400	4.2100	+0.477%	306,987	+8.551%
2019-06-26	4.1700	4.2400	4.1600	4.1900	+0.239%	157,482	+9.069%
2019-06-25	4.1400	4.2100	4.1300	4.1800	+0.966%	225,334	+9.330%
2019-06-24	4.1300	4.1600	4.1300	4.1400	+0.485%	168,353	+10.386%
2019-06-21	4.0700	4.1350	4.0700	4.1200	+0.243%	541,714	+10.922%
2019-06-20	4.1800	4.1900	4.0600	4.1100	-0.484%	216,280	+11.192%
2019-06-19	4.1900	4.1900	4.1200	4.1300	-0.482%	123,966	+10.654%
2019-06-18	4.1600	4.2500	4.1300	4.1500	0.000%	438,300	+10.120%
2019-06-17	4.1400	4.1700	4.1000	4.1500	+1.220%	174,328	+10.120%
2019-06-14	4.0600	4.1450	4.0600	4.1000	+0.737%	146,811	+11.463%
2019-06-13	4.1100	4.1200	4.0000	4.0700	-0.489%	275,602	+12.285%
2019-06-12	4.0300	4.1200	4.0300	4.0900	+1.489%	99,313	+11.736%
2019-06-11	4.0400	4.0700	4.0100	4.0300	+0.499%	149,770	+13.400%
2019-06-10	4.0000	4.0700	3.9850	4.0100	+1.008%	268,213	+13.965%
2019-06-07	3.9800	4.0000	3.9600	3.9700	0.000%	160,471	+15.113%
2019-06-06	3.9100	4.0000	3.9100	3.9700	+1.276%	224,428	+15.113%
2019-06-05	3.8500	3.9400	3.8500	3.9200	+2.618%	191,949	+16.582%
2019-06-04	3.7200	3.8300	3.7200	3.8200	+2.688%	350,207	+19.634%
2019-06-03	3.6800	3.7500	3.6800	3.7200	+1.362%	525,007	+22.849%
2019-05-31	3.6300	3.7000	3.6200	3.6700	+0.548%	366,422	+24.523%
2019-05-30	3.6200	3.6750	3.6200	3.6500	+1.108%	385,307	+25.205%
2019-05-29	3.6300	3.6650	3.5900	3.6100	-1.096%	359,163	+26.593%
2019-05-28	3.6400	3.7100	3.6100	3.6500	+0.551%	794,062	+25.205%
2019-05-24	3.6500	3.6900	3.6000	3.6300	-0.548%	257,598	+25.895%
2019-05-23	3.6400	3.6900	3.6400	3.6500	0.000%	291,349	+25.205%
2019-05-22	3.6400	3.6900	3.6285	3.6500	0.000%	173,188	+25.205%
2019-05-21	3.6400	3.7100	3.6200	3.6500	0.000%	320,113	+25.205%
2019-05-20	3.6900	3.7300	3.6300	3.6500	-1.351%	197,432	+25.205%
2019-05-17	3.7400	3.7600	3.6900	3.7000	-1.857%	168,792	+23.514%
2019-05-16	3.7900	3.8300	3.7550	3.7700	-0.789%	209,953	+21.220%
2019-05-15	3.7600	3.8700	3.7600	3.8000	-0.262%	148,395	+20.263%
2019-05-14	3.7800	3.8500	3.7800	3.8100	+1.061%	259,966	+19.948%
2019-05-13	3.7500	3.8000	3.7400	3.7700	-1.309%	229,170	+21.220%
2019-05-10	3.8600	3.8700	3.7800	3.8200	-1.292%	350,973	+19.634%
2019-05-09	3.8400	3.9000	3.7900	3.8700	+0.781%	343,565	+18.088%
2019-05-08	3.8200	3.8900	3.8100	3.8400	+0.524%	326,020	+19.010%
2019-05-07	3.8400	3.8700	3.8100	3.8200	-0.779%	367,774	+19.634%
2019-05-06	3.8500	3.8900	3.8300	3.8500	-1.282%	135,381	+18.701%
2019-05-03	3.9000	3.9500	3.8700	3.9000	+0.515%	236,314	+17.179%
2019-05-02	3.9200	3.9200	3.8500	3.8800	-1.020%	148,847	+17.784%
2019-05-01	3.9700	4.0100	3.8800	3.9200	-1.010%	421,073	+16.582%
2019-04-30	3.9900	4.1900	3.9000	3.9600	-0.752%	649,602	+15.404%
2019-04-29	3.9900	4.0100	3.9800	3.9900	-0.746%	225,149	+14.536%
2019-04-26	3.9900	4.0600	3.9800	4.0200	+0.752%	512,849	+13.682%