Dark

CLCT
Collectors Universe, Inc.
stock NASDAQ

Inactive

Feb 5, 2021 3:59:00 PM EST

91.92USD+0.022%(+0.02)422,861

Pre-market

0.00USD-100.000%(-91.64)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-03	91.7500	91.9500	91.6000	91.9000	+0.289%	422,861	0.000%
2021-02-02	91.6000	91.8000	91.4700	91.6350	+0.093%	282,530	+0.289%
2021-02-01	91.3800	92.2300	91.1700	91.5500	+0.263%	305,019	+0.382%
2021-01-29	91.3000	91.4900	91.0500	91.3100	+0.011%	432,863	+0.646%
2021-01-28	91.5700	91.5700	90.9950	91.3000	-0.229%	471,221	+0.657%
2021-01-27	91.4500	91.6300	91.4000	91.5100	-0.098%	375,438	+0.426%
2021-01-26	91.6300	91.6700	91.4300	91.6000	-0.044%	633,818	+0.328%
2021-01-25	91.6000	91.7450	91.5900	91.6400	-0.011%	238,853	+0.284%
2021-01-22	91.5800	91.7000	91.5000	91.6500	0.000%	306,779	+0.273%
2021-01-21	91.6700	91.8000	91.6000	91.6500	-0.011%	462,447	+0.273%
2021-01-20	91.5800	91.7500	91.4600	91.6600	+17.815%	1,602,756	+0.262%
2021-01-19	77.5400	77.8500	75.7500	77.8000	+0.413%	405,627	+18.123%
2021-01-15	77.5000	77.7700	77.0000	77.4800	+0.103%	343,151	+18.611%
2021-01-14	76.3600	77.4900	75.7500	77.4000	+1.309%	176,228	+18.734%
2021-01-13	75.9900	76.5600	75.9600	76.4000	+0.065%	139,733	+20.288%
2021-01-12	75.9900	76.4650	75.6500	76.3500	+0.527%	162,104	+20.367%
2021-01-11	75.8100	76.0400	75.6000	75.9500	-0.302%	179,514	+21.001%
2021-01-08	76.2500	76.3400	75.4700	76.1800	+0.105%	179,022	+20.635%
2021-01-07	77.0000	77.0075	75.7300	76.1000	-1.105%	247,485	+20.762%
2021-01-06	75.2900	77.0950	75.1000	76.9500	+2.123%	591,307	+19.428%
2021-01-05	75.2500	75.5000	75.2500	75.3500	-0.053%	286,598	+21.964%
2021-01-04	75.5000	75.5300	75.2600	75.3900	-0.013%	484,608	+21.899%
2020-12-31	75.5700	75.6200	75.3000	75.4000	-0.159%	235,899	+21.883%
2020-12-30	75.5000	75.6850	75.3600	75.5200	+0.159%	320,048	+21.690%
2020-12-29	75.6600	75.7810	75.3500	75.4000	-0.344%	265,749	+21.883%
2020-12-28	75.7000	75.9200	75.2700	75.6600	0.000%	176,725	+21.464%
2020-12-24	75.7000	75.7894	75.6000	75.6600	-0.106%	109,342	+21.464%
2020-12-23	75.9500	76.0200	75.5500	75.7400	-0.211%	281,005	+21.336%
2020-12-22	75.7500	76.4600	75.5000	75.9000	+0.477%	275,335	+21.080%
2020-12-21	75.2500	75.9000	75.2500	75.5400	-0.145%	278,995	+21.657%
2020-12-18	75.2500	75.7000	75.0800	75.6500	-0.185%	497,186	+21.481%
2020-12-17	75.0300	76.0000	75.0000	75.7900	+1.040%	778,531	+21.256%
2020-12-16	75.1600	75.1600	74.8200	75.0100	-0.053%	441,506	+22.517%
2020-12-15	75.2000	75.7050	75.0500	75.0500	-0.146%	418,124	+22.452%
2020-12-14	76.1100	76.2100	75.0800	75.1600	-0.411%	143,571	+22.272%
2020-12-11	75.0400	76.0000	74.9500	75.4700	+0.133%	165,745	+21.770%
2020-12-10	75.5800	75.7700	75.0100	75.3700	-0.066%	139,431	+21.932%
2020-12-09	76.6700	76.9900	75.1250	75.4200	-1.540%	214,398	+21.851%
2020-12-08	76.3400	77.2700	76.1400	76.6000	-0.519%	97,879	+19.974%
2020-12-07	76.5800	77.1400	75.7500	77.0000	+0.812%	142,064	+19.351%
2020-12-04	76.4700	77.3500	76.0000	76.3800	-0.805%	122,049	+20.319%
2020-12-03	77.4000	77.4000	75.6156	77.0000	-0.375%	140,177	+19.351%
2020-12-02	76.4900	77.6300	76.0200	77.2900	+0.298%	193,291	+18.903%
2020-12-01	76.6600	77.9700	75.4700	77.0600	-0.117%	358,023	+19.258%
2020-11-30	75.0200	81.0000	74.7500	77.1500	+6.340%	960,719	+19.119%
2020-11-27	71.1800	76.8600	70.8100	72.5500	+3.791%	119,977	+26.671%
2020-11-25	70.7800	71.4503	68.8350	69.9000	-0.753%	81,304	+31.474%
2020-11-24	72.0000	72.9800	70.1682	70.4300	-2.004%	69,747	+30.484%
2020-11-23	70.8800	73.5000	70.8800	71.8700	+2.789%	121,453	+27.870%
2020-11-20	67.0700	70.0000	67.0700	69.9200	+4.249%	100,420	+31.436%
2020-11-19	66.8500	68.0000	65.5200	67.0700	-0.030%	42,902	+37.021%
2020-11-18	67.2600	68.4800	67.0000	67.0900	0.000%	48,953	+36.980%
2020-11-17	66.1600	68.3200	65.2355	67.0900	+0.555%	55,894	+36.980%
2020-11-16	67.8200	67.9200	65.2400	66.7200	-0.105%	58,814	+37.740%
2020-11-13	67.3400	68.9600	66.1919	66.7900	+0.210%	46,625	+37.595%
2020-11-12	66.9300	68.6300	65.0400	66.6500	-0.522%	58,790	+37.884%
2020-11-11	65.8400	68.8200	65.0500	67.0000	+1.454%	98,696	+37.164%
2020-11-10	64.7800	69.1365	64.7200	66.0400	+2.834%	88,698	+39.158%
2020-11-09	73.4000	73.4000	63.7300	64.2200	-10.307%	213,400	+43.102%
2020-11-06	72.0000	73.2500	71.3500	71.6000	-0.139%	62,797	+28.352%
2020-11-05	71.5300	73.9900	71.5300	71.7000	+1.688%	121,448	+28.173%
2020-11-04	68.4300	70.8599	66.6300	70.5100	+1.996%	121,691	+30.336%
2020-11-03	63.5500	70.0000	61.5000	69.1300	+19.292%	483,562	+32.938%
2020-11-02	56.1400	58.6500	56.0000	57.9500	+5.498%	159,611	+58.585%
2020-10-30	56.8200	57.3050	53.2500	54.9300	-3.547%	128,706	+67.304%
2020-10-29	57.3900	59.5100	56.5800	56.9500	-0.454%	104,217	+61.370%
2020-10-28	57.8700	57.8700	55.6900	57.2100	-3.508%	131,667	+60.636%
2020-10-27	59.9700	60.6500	58.5200	59.2900	-1.117%	106,964	+55.001%
2020-10-26	59.8800	61.2300	58.7000	59.9600	-0.761%	102,169	+53.269%
2020-10-23	60.2800	60.8700	59.8400	60.4200	+0.482%	53,843	+52.102%
2020-10-22	61.4700	61.9000	59.5600	60.1300	-1.491%	82,177	+52.836%
2020-10-21	64.0600	64.5000	60.8400	61.0400	-5.379%	104,116	+50.557%
2020-10-20	61.6000	65.6300	61.6000	64.5100	+4.894%	127,314	+42.459%
2020-10-19	60.4900	61.9200	60.4900	61.5000	+1.670%	62,543	+49.431%
2020-10-16	62.6400	63.3599	60.2050	60.4900	-2.765%	70,088	+51.926%
2020-10-15	59.9100	62.6858	59.7400	62.2100	+2.708%	91,637	+47.725%
2020-10-14	60.5500	62.9319	59.5701	60.5700	-1.672%	106,905	+51.725%
2020-10-13	61.7500	63.5900	61.0698	61.6000	-0.725%	110,484	+49.188%
2020-10-12	60.3900	64.0400	60.1500	62.0500	+3.331%	122,111	+48.106%
2020-10-09	58.6900	60.7700	58.5000	60.0500	+2.702%	76,405	+53.039%
2020-10-08	60.0300	60.5400	57.5000	58.4700	-1.632%	123,085	+57.175%
2020-10-07	59.7100	60.8400	58.8600	59.4400	+1.020%	91,183	+54.610%
2020-10-06	58.3100	62.0600	56.9000	58.8400	+0.909%	173,388	+56.186%
2020-10-05	52.8700	59.3000	52.8700	58.3100	+11.130%	194,631	+57.606%
2020-10-02	49.7500	53.6100	48.9500	52.4700	+2.802%	130,337	+75.148%
2020-10-01	49.6500	51.9399	49.5200	51.0400	+3.132%	120,593	+80.055%
2020-09-30	50.9700	51.2400	49.1000	49.4900	-2.904%	136,172	+85.694%
2020-09-29	52.1200	52.5700	50.9000	50.9700	-3.062%	86,768	+80.302%
2020-09-28	51.3600	52.7200	50.9600	52.5800	+3.240%	81,681	+74.781%
2020-09-25	49.7000	51.1300	49.5401	50.9300	+2.064%	47,359	+80.444%
2020-09-24	50.0000	51.5500	48.6300	49.9000	-0.359%	111,996	+84.168%
2020-09-23	52.4600	53.0750	50.0000	50.0800	-4.446%	120,306	+83.506%
2020-09-22	52.5500	52.9550	51.1557	52.4100	+0.518%	98,915	+75.348%
2020-09-21	53.0000	53.9600	51.8300	52.1400	-2.959%	182,370	+76.256%
2020-09-18	54.5400	55.5800	53.1300	53.7300	-0.093%	281,808	+71.040%
2020-09-17	52.7500	54.0000	51.4700	53.7800	+0.787%	122,296	+70.881%
2020-09-16	50.9900	53.6700	50.9700	53.3600	+5.060%	248,313	+72.226%
2020-09-15	49.8600	51.0000	49.5850	50.7900	+2.337%	174,481	+80.941%
2020-09-14	48.0500	49.7100	47.7100	49.6300	+4.815%	126,686	+85.170%
2020-09-11	46.3400	48.6800	46.3400	47.3500	+2.578%	125,012	+94.087%
2020-09-10	45.0000	46.9700	44.9900	46.1600	+2.852%	94,106	+99.090%
2020-09-09	43.4500	45.1450	43.2600	44.8800	+4.106%	105,055	+104.768%
2020-09-08	43.4200	44.6000	41.8900	43.1100	-1.978%	106,025	+113.176%
2020-09-04	45.1100	45.2500	42.6600	43.9800	-1.611%	164,726	+108.959%
2020-09-03	46.0200	46.0200	43.8309	44.7000	-2.995%	117,518	+105.593%
2020-09-02	45.0900	46.2500	44.5700	46.0800	+2.628%	97,002	+99.436%
2020-09-01	44.4400	45.4900	43.9096	44.9000	+0.922%	115,395	+104.677%
2020-08-31	46.0300	46.0300	43.4300	44.4900	-3.639%	132,401	+106.563%
2020-08-28	46.7400	46.9500	45.1600	46.1700	+0.065%	96,868	+99.047%
2020-08-27	48.2600	50.0000	45.0200	46.1400	-1.051%	321,720	+99.176%
2020-08-26	48.8400	48.8400	45.0800	46.6300	-3.498%	253,195	+97.083%
2020-08-25	46.0000	48.6024	45.5361	48.3200	+5.043%	143,971	+90.190%
2020-08-24	45.2000	46.1200	44.2200	46.0000	+3.557%	126,130	+99.783%
2020-08-21	43.7000	45.5600	43.6100	44.4200	+1.439%	152,816	+106.889%
2020-08-20	42.8000	44.3500	42.0101	43.7900	+1.790%	70,451	+109.865%
2020-08-19	42.4000	43.1900	42.1500	43.0200	+1.822%	90,134	+113.622%
2020-08-18	42.4100	42.4100	41.6400	42.2500	-0.471%	47,747	+117.515%
2020-08-17	42.5000	42.7200	42.0500	42.4500	-0.118%	70,051	+116.490%
2020-08-14	42.9000	42.9771	42.0100	42.5000	-0.932%	41,670	+116.235%
2020-08-13	42.9300	43.1550	42.1300	42.9000	-0.140%	64,447	+114.219%
2020-08-12	43.4200	44.0000	42.6400	42.9600	+1.201%	95,837	+113.920%
2020-08-11	41.0000	43.6402	39.4456	42.4500	+3.562%	153,367	+116.490%
2020-08-10	40.5000	41.1999	40.5000	40.9900	+1.210%	104,412	+124.201%
2020-08-07	40.0600	40.8900	39.9700	40.5000	+0.646%	69,084	+126.914%
2020-08-06	39.7500	40.9600	39.7500	40.2400	+1.258%	100,350	+128.380%
2020-08-05	40.0000	40.2350	39.5000	39.7400	+0.354%	74,458	+131.253%
2020-08-04	39.7900	39.9200	39.0200	39.6000	+0.457%	66,916	+132.071%
2020-08-03	38.2400	39.5000	37.7500	39.4200	+3.573%	67,068	+133.130%
2020-07-31	38.8800	39.3000	37.5500	38.0600	-2.033%	79,706	+141.461%
2020-07-30	38.3600	38.9800	37.4000	38.8500	-0.257%	79,004	+136.551%
2020-07-29	38.5400	39.3000	38.5100	38.9500	+1.432%	52,542	+135.944%
2020-07-28	37.6400	38.7750	37.6400	38.4000	+1.319%	55,365	+139.323%
2020-07-27	36.7000	38.0000	36.4250	37.9000	+3.270%	80,211	+142.480%
2020-07-24	37.3000	37.3700	36.2500	36.7000	-2.133%	74,575	+150.409%
2020-07-23	38.2200	38.4800	36.8900	37.5000	-1.730%	90,993	+145.067%
2020-07-22	38.1100	38.7300	38.0000	38.1600	-0.444%	62,731	+140.828%
2020-07-21	38.8100	38.8100	37.6300	38.3300	-0.519%	68,599	+139.760%
2020-07-20	37.1100	38.9300	36.7600	38.5300	+3.436%	86,016	+138.515%
2020-07-17	36.7300	37.4900	36.6300	37.2500	+1.416%	97,939	+146.711%
2020-07-16	37.6400	37.8100	36.4900	36.7300	-2.444%	80,547	+150.204%
2020-07-15	37.0000	38.6600	37.0000	37.6500	+2.757%	115,755	+144.090%
2020-07-14	36.9500	36.9500	35.6162	36.6400	-0.435%	78,557	+150.819%
2020-07-13	38.5100	38.5100	36.7350	36.8000	-2.284%	128,969	+149.728%
2020-07-10	36.2500	39.4800	35.4500	37.6600	+3.976%	231,152	+144.025%
2020-07-09	35.1300	36.6000	35.0001	36.2200	+2.898%	110,748	+153.727%
2020-07-08	34.2200	35.2400	34.0700	35.2000	+3.105%	82,389	+161.080%
2020-07-07	34.7400	35.0800	33.5900	34.1400	-2.234%	83,128	+169.186%
2020-07-06	35.8000	36.0500	34.5500	34.9200	-0.598%	92,550	+163.173%
2020-07-02	34.5300	36.0800	34.2900	35.1300	+3.384%	99,775	+161.600%
2020-07-01	34.0000	34.7411	33.2700	33.9800	-0.875%	88,183	+170.453%
2020-06-30	35.4000	35.6000	33.5300	34.2800	-3.735%	115,409	+168.086%
2020-06-29	34.0000	35.9466	33.6800	35.6100	+7.227%	133,497	+158.074%
2020-06-26	32.7000	34.4100	32.5350	33.2100	+1.127%	218,405	+176.724%
2020-06-25	31.3600	32.9300	30.9900	32.8400	+3.727%	139,648	+179.842%
2020-06-24	31.8800	32.0000	30.9200	31.6600	-1.829%	169,231	+190.272%
2020-06-23	33.4200	33.4200	31.8700	32.2500	-2.686%	196,718	+184.961%
2020-06-22	32.5000	33.7923	32.0100	33.1400	+0.699%	150,783	+177.308%
2020-06-19	32.3400	35.6600	31.0596	32.9100	+11.145%	486,583	+179.246%
2020-06-18	26.9900	30.5400	26.3900	29.6100	+8.940%	294,072	+210.368%
2020-06-17	27.6600	27.7900	27.0300	27.1800	-2.125%	66,038	+238.116%
2020-06-16	27.4700	28.0300	26.6400	27.7700	+4.046%	97,729	+230.933%
2020-06-15	25.9000	27.0000	25.8500	26.6900	+0.188%	90,972	+244.324%
2020-06-12	25.7500	27.0799	25.5200	26.6400	+7.593%	162,479	+244.970%
2020-06-11	26.0000	26.2100	24.5400	24.7600	-6.141%	140,708	+271.163%
2020-06-10	26.4500	26.8200	25.6400	26.3800	-0.565%	85,112	+248.370%
2020-06-09	25.8700	26.7100	25.8000	26.5300	+0.683%	93,339	+246.400%
2020-06-08	26.5300	26.6800	25.6800	26.3500	+0.419%	67,126	+248.767%
2020-06-05	26.1100	26.9000	25.7400	26.2400	+4.375%	90,520	+250.229%
2020-06-04	23.8800	25.7950	23.7850	25.1400	+4.532%	150,430	+265.553%
2020-06-03	23.3200	24.2500	23.0900	24.0500	+4.884%	53,507	+282.121%
2020-06-02	23.2900	23.3619	22.4400	22.9300	-1.079%	33,433	+300.785%
2020-06-01	22.2700	23.4500	22.2700	23.1800	+4.227%	66,087	+296.462%
2020-05-29	22.0800	22.8300	21.4800	22.2400	+0.180%	79,180	+313.219%
2020-05-28	22.7400	22.8800	22.0252	22.2000	-0.716%	46,748	+313.964%
2020-05-27	22.6800	22.7000	21.5000	22.3600	+0.994%	41,286	+311.002%
2020-05-26	20.8900	22.3200	20.6700	22.1400	+9.550%	66,449	+315.086%
2020-05-22	20.6900	20.6900	19.7000	20.2100	-1.607%	58,004	+354.725%
2020-05-21	20.8400	21.2650	20.3600	20.5400	-1.534%	37,478	+347.420%
2020-05-20	21.3600	21.8273	20.6400	20.8600	-1.418%	36,891	+340.556%
2020-05-19	21.3000	22.1298	21.1000	21.1600	-1.490%	165,867	+334.310%
2020-05-18	20.4200	21.5700	20.3600	21.4800	+8.759%	115,384	+327.840%
2020-05-15	19.6900	20.1200	19.3750	19.7500	+0.356%	111,584	+365.316%
2020-05-14	19.2800	19.7600	19.0000	19.6800	-1.006%	80,689	+366.972%
2020-05-13	20.5000	20.5900	19.1700	19.8800	-3.072%	83,797	+362.274%
2020-05-12	20.9600	21.0099	20.5100	20.5100	-1.960%	74,756	+348.074%
2020-05-11	20.0100	21.0400	20.0100	20.9200	+3.564%	67,542	+339.293%
2020-05-08	20.1400	20.4400	20.0000	20.2000	+2.382%	45,900	+354.950%
2020-05-07	19.9300	20.0800	18.9200	19.7300	-1.152%	122,840	+365.788%
2020-05-06	20.5200	21.0000	19.8300	19.9600	-1.335%	50,527	+360.421%
2020-05-05	20.2800	21.5300	20.1800	20.2300	+0.697%	63,489	+354.276%
2020-05-04	21.6100	21.6100	19.7700	20.0900	-8.682%	73,267	+357.442%
2020-05-01	21.3900	22.4100	20.6200	22.0000	+0.137%	64,417	+317.727%
2020-04-30	22.8800	22.8800	21.4500	21.9700	-5.343%	92,589	+318.298%
2020-04-29	21.7900	24.4400	21.7900	23.2100	+10.000%	135,714	+295.950%
2020-04-28	19.6100	21.7300	19.1800	21.1000	+10.010%	76,637	+335.545%
2020-04-27	19.1100	19.5754	18.9300	19.1800	+1.589%	50,564	+379.145%
2020-04-24	19.5000	19.5100	18.6200	18.8800	-3.229%	50,700	+386.758%
2020-04-23	19.5900	20.1050	19.4000	19.5100	-0.307%	78,103	+371.040%
2020-04-22	19.5800	19.9100	19.3700	19.5700	+2.676%	39,944	+369.596%
2020-04-21	19.7700	19.8200	18.9300	19.0600	-3.052%	55,184	+382.162%
2020-04-20	19.2500	20.0000	19.0838	19.6600	+0.769%	43,562	+367.447%
2020-04-17	19.0800	19.7500	19.0800	19.5100	+4.949%	63,139	+371.040%
2020-04-16	17.7800	18.7700	17.7800	18.5900	+6.778%	97,130	+394.352%
2020-04-15	16.8200	17.7850	16.6200	17.4100	-1.192%	46,891	+427.858%
2020-04-14	17.7100	18.4900	16.7600	17.6200	+2.263%	39,620	+421.566%
2020-04-13	17.8300	17.9500	17.0200	17.2300	-4.118%	37,284	+433.372%
2020-04-09	17.6700	18.5638	17.0000	17.9700	+4.295%	49,851	+411.408%
2020-04-08	16.4700	17.4399	15.9100	17.2300	+4.551%	55,872	+433.372%
2020-04-07	16.2800	16.7660	15.9000	16.4800	+4.370%	110,187	+457.646%
2020-04-06	15.1900	15.8600	15.0023	15.7900	+7.708%	62,863	+482.014%
2020-04-03	15.2000	15.8500	14.1926	14.6600	-3.869%	41,710	+526.876%
2020-04-02	14.9000	15.6000	14.8200	15.2500	+1.870%	53,306	+502.623%
2020-04-01	15.2600	15.6500	14.0900	14.9700	-4.467%	63,042	+513.894%
2020-03-31	15.6400	15.8250	15.1500	15.6700	-1.447%	71,217	+486.471%
2020-03-30	15.9000	16.0000	15.2300	15.9000	+0.252%	30,275	+477.987%
2020-03-27	16.7600	17.2199	15.7800	15.8600	-8.535%	68,015	+479.445%
2020-03-26	16.1000	17.6200	16.0400	17.3400	+8.851%	67,860	+429.988%
2020-03-25	15.0500	16.7500	15.0500	15.9300	+4.050%	81,874	+476.899%
2020-03-24	15.9300	16.9954	14.5400	15.3100	+0.856%	63,563	+500.261%
2020-03-23	15.6100	16.0000	14.5500	15.1800	-2.128%	64,273	+505.402%
2020-03-20	16.2300	17.3500	15.1100	15.5100	-4.436%	83,007	+492.521%
2020-03-19	15.0500	16.4500	15.0500	16.2300	+7.626%	83,560	+466.235%
2020-03-18	17.5400	17.7900	15.0100	15.0800	-17.641%	78,391	+509.416%
2020-03-17	15.7100	18.7900	15.0100	18.3100	+18.205%	86,337	+401.912%
2020-03-16	14.7300	17.3850	13.2600	15.4900	-15.861%	131,898	+493.286%
2020-03-13	18.3900	19.1600	17.7950	18.4100	+0.877%	74,087	+399.185%
2020-03-12	17.9600	19.7600	17.0775	18.2500	-4.749%	83,310	+403.562%
2020-03-11	19.7700	20.2064	18.6100	19.1600	-5.102%	51,089	+379.645%
2020-03-10	20.7300	21.7300	19.3000	20.1900	-0.247%	55,069	+355.176%
2020-03-09	21.0800	21.5350	20.0400	20.2400	-8.788%	51,970	+354.051%
2020-03-06	23.2600	23.3300	21.7200	22.1900	-5.333%	46,829	+314.151%
2020-03-05	24.3200	24.4100	23.3100	23.4400	-4.521%	46,767	+292.065%
2020-03-04	24.3100	24.8350	24.0701	24.5500	+1.910%	39,096	+274.338%
2020-03-03	24.0000	24.7400	23.8500	24.0900	-0.248%	67,992	+281.486%
2020-03-02	23.0100	24.3700	22.5900	24.1500	+4.977%	52,338	+280.538%
2020-02-28	23.0700	23.3832	22.5300	23.0050	-2.106%	91,541	+299.478%
2020-02-27	23.6900	24.7000	23.2700	23.5000	-2.083%	78,620	+291.064%
2020-02-26	24.1300	24.2600	23.5450	24.0000	-1.072%	49,496	+282.917%
2020-02-25	24.3300	24.5000	24.0400	24.2600	-0.329%	64,211	+278.813%
2020-02-24	24.1700	25.0300	24.1000	24.3400	-1.657%	43,474	+277.568%
2020-02-21	24.5000	24.7700	24.0800	24.7500	0.000%	39,277	+271.313%
2020-02-20	24.4500	25.1000	24.2700	24.7500	+1.020%	43,346	+271.313%
2020-02-19	24.8100	25.1300	24.2800	24.5000	-0.930%	75,977	+275.102%
2020-02-18	25.1800	25.4300	24.5700	24.7300	-2.599%	41,778	+271.613%
2020-02-14	25.8600	25.9500	25.2500	25.3900	-1.360%	62,658	+261.954%
2020-02-13	26.1500	26.2800	25.4500	25.7400	-2.611%	50,987	+257.032%
2020-02-12	26.4600	26.8800	26.2800	26.4300	-0.038%	47,729	+247.711%
2020-02-11	26.3500	26.7258	25.9000	26.4400	+0.418%	74,025	+247.579%
2020-02-10	26.6900	27.2650	26.1300	26.3300	-1.423%	51,284	+249.032%
2020-02-07	28.2100	28.2200	26.6150	26.7100	-5.351%	58,167	+244.066%
2020-02-06	28.5000	28.7100	27.0200	28.2200	-0.982%	77,722	+225.656%
2020-02-05	26.7800	29.2200	26.7000	28.5000	+13.140%	124,579	+222.456%
2020-02-04	25.3900	26.0000	25.0000	25.1900	-0.159%	95,715	+264.827%
2020-02-03	24.6100	25.4800	24.6100	25.2300	+2.728%	60,950	+264.249%
2020-01-31	24.7900	24.9583	24.4200	24.5600	-0.928%	81,472	+274.186%
2020-01-30	24.2800	24.9100	24.2800	24.7900	+1.432%	50,353	+270.714%
2020-01-29	24.0700	24.4600	23.7300	24.4400	+1.537%	64,619	+276.023%
2020-01-28	24.4500	24.5900	23.7600	24.0700	-1.069%	63,295	+281.803%
2020-01-27	24.0300	24.5750	23.8200	24.3300	-0.491%	55,410	+277.723%
2020-01-24	24.6900	25.0400	24.1900	24.4500	-0.690%	63,658	+275.869%
2020-01-23	24.2100	24.8300	23.5100	24.6200	+1.526%	69,481	+273.274%
2020-01-22	24.6600	24.7583	23.9500	24.2500	-1.343%	61,788	+278.969%
2020-01-21	24.7400	24.9450	24.4838	24.5800	-1.007%	90,789	+273.881%
2020-01-17	24.4300	24.9700	24.1900	24.8300	+2.181%	113,336	+270.117%
2020-01-16	23.5600	24.4000	23.5600	24.3000	+3.272%	74,165	+278.189%
2020-01-15	23.1200	23.5300	23.0200	23.5300	+1.379%	45,205	+290.565%
2020-01-14	23.1400	23.5900	22.9500	23.2100	+0.346%	46,204	+295.950%
2020-01-13	22.6400	23.2900	22.5700	23.1300	+2.074%	91,733	+297.319%
2020-01-10	22.8500	22.8500	22.4100	22.6600	-0.962%	35,240	+305.560%
2020-01-09	22.7400	23.5000	22.7400	22.8800	+1.060%	44,846	+301.661%
2020-01-08	22.5900	22.9650	22.4400	22.6400	-0.088%	82,937	+305.919%
2020-01-07	22.7100	23.0800	22.4100	22.6600	-0.220%	82,556	+305.560%
2020-01-06	22.3700	22.9100	22.1800	22.7100	+1.339%	71,077	+304.668%
2020-01-03	22.5800	22.6890	22.0000	22.4100	-1.667%	69,653	+310.085%
2020-01-02	23.0000	23.1400	22.6000	22.7900	-1.128%	52,696	+303.247%
2019-12-31	23.2400	23.6500	23.0300	23.0500	-1.073%	143,265	+298.698%
2019-12-30	23.6900	23.8500	23.2200	23.3000	-1.397%	46,613	+294.421%
2019-12-27	24.1900	24.2000	23.3300	23.6300	-2.113%	58,333	+288.912%
2019-12-26	23.8700	24.1800	23.1800	24.1400	+1.089%	112,920	+280.696%
2019-12-24	23.4500	23.9700	23.1300	23.8800	+1.660%	53,960	+284.841%
2019-12-23	22.8800	24.0500	22.7200	23.4900	+2.666%	66,752	+291.230%
2019-12-20	23.1600	23.3850	22.6600	22.8800	-1.081%	214,671	+301.661%
2019-12-19	23.2700	23.5000	23.0200	23.1300	-0.345%	86,761	+297.319%
2019-12-18	23.3500	23.6600	23.0876	23.2100	-0.429%	93,963	+295.950%
2019-12-17	23.6600	23.7100	22.9900	23.3100	-1.396%	106,839	+294.251%
2019-12-16	24.2200	24.5200	23.4300	23.6400	-2.596%	72,011	+288.748%
2019-12-13	24.3600	24.8499	24.1400	24.2700	-0.410%	44,818	+278.657%
2019-12-12	24.4100	24.9300	24.1500	24.3700	-0.123%	67,525	+277.103%
2019-12-11	24.4900	24.5800	24.1400	24.4000	-0.367%	79,683	+276.639%
2019-12-10	24.2600	25.0950	24.1200	24.4900	+0.782%	64,992	+275.255%
2019-12-09	25.2000	25.2500	24.2500	24.3000	-4.142%	75,087	+278.189%
2019-12-06	26.1100	26.2350	25.1200	25.3500	-2.650%	64,456	+262.525%
2019-12-05	26.0500	26.4900	25.6100	26.0400	-0.344%	54,268	+252.919%
2019-12-04	26.4200	26.7200	25.8000	26.1300	-0.419%	48,567	+251.703%
2019-12-03	26.1300	26.3400	25.6500	26.2400	-0.038%	66,715	+250.229%
2019-12-02	26.2200	26.3800	25.7800	26.2500	-0.076%	40,303	+250.095%
2019-11-29	26.8300	26.8300	26.2300	26.2700	-2.233%	21,118	+249.829%
2019-11-27	27.0300	27.2900	26.7800	26.8700	-0.037%	50,065	+242.017%
2019-11-26	26.8600	27.2500	26.5601	26.8800	+0.186%	49,461	+241.890%
2019-11-25	26.3500	27.3000	26.1090	26.8300	+1.744%	47,095	+242.527%
2019-11-22	26.6100	26.7600	26.2200	26.3700	-0.603%	45,035	+248.502%
2019-11-21	26.2600	27.0000	25.9500	26.5300	+1.570%	44,356	+246.400%
2019-11-20	26.0800	26.3800	25.5200	26.1200	+0.153%	96,729	+251.838%
2019-11-19	27.5800	27.6900	25.8500	26.0800	-5.984%	81,254	+252.377%
2019-11-18	28.2300	28.5300	27.2600	27.7400	-1.561%	57,977	+231.291%
2019-11-15	28.0100	28.7600	27.7600	28.1800	+0.643%	66,174	+226.118%
2019-11-14	28.4000	28.8500	27.9700	28.0000	-1.995%	64,094	+228.214%
2019-11-13	27.8800	28.8200	27.5100	28.5700	+2.365%	71,564	+221.666%
2019-11-12	27.8200	28.3100	27.6700	27.9100	+1.307%	69,380	+229.273%
2019-11-11	27.2100	27.7000	27.1300	27.5500	+0.953%	58,640	+233.575%
2019-11-08	27.8100	27.9400	27.1700	27.2900	-2.011%	63,549	+236.753%
2019-11-07	27.6200	28.0500	27.6200	27.8500	+1.273%	71,713	+229.982%
2019-11-06	27.3300	27.6400	27.0000	27.5000	+0.585%	67,057	+234.182%
2019-11-05	26.9900	27.9450	26.9900	27.3400	+1.598%	70,914	+236.138%
2019-11-04	26.0000	26.9600	25.7600	26.9100	+5.488%	115,323	+241.509%
2019-11-01	28.0500	28.8259	25.3250	25.5100	-10.991%	167,655	+260.251%
2019-10-31	29.3000	29.4800	28.2800	28.6600	-2.847%	58,084	+220.656%
2019-10-30	29.2400	29.7600	29.0000	29.5000	+0.751%	54,406	+211.525%
2019-10-29	29.4000	29.7400	29.0100	29.2800	-0.476%	55,960	+213.866%
2019-10-28	29.9900	30.2400	29.2700	29.4200	-1.341%	79,966	+212.373%
2019-10-25	29.4100	29.8600	29.3269	29.8200	+1.222%	61,478	+208.182%
2019-10-24	29.1800	29.6800	28.8006	29.4600	+0.856%	66,312	+211.948%
2019-10-23	28.6500	29.2750	28.5800	29.2100	+1.884%	107,125	+214.618%
2019-10-22	29.0100	29.9700	28.5500	28.6700	-1.001%	142,729	+220.544%
2019-10-21	28.0500	28.9700	28.0450	28.9600	+2.731%	62,366	+217.334%
2019-10-18	28.1600	28.3400	27.8100	28.1900	-0.248%	72,988	+226.002%
2019-10-17	28.0800	28.4900	27.8500	28.2600	+0.677%	78,116	+225.195%
2019-10-16	27.6900	28.1200	27.4500	28.0700	+1.372%	69,258	+227.396%
2019-10-15	28.0600	28.3600	27.6100	27.6900	-1.319%	66,153	+231.889%
2019-10-14	28.2400	28.3900	27.5600	28.0600	-1.301%	64,687	+227.512%
2019-10-11	28.8500	29.1230	28.3000	28.4300	-0.803%	64,266	+223.250%
2019-10-10	28.9700	29.1600	28.3000	28.6600	-0.590%	59,383	+220.656%
2019-10-09	28.3400	29.0500	28.0400	28.8300	+2.234%	81,756	+218.765%
2019-10-08	28.5000	28.9400	27.9200	28.2000	-1.708%	83,634	+225.887%
2019-10-07	29.2300	29.4300	28.6100	28.6900	-1.477%	35,099	+220.321%
2019-10-04	29.2800	29.6300	28.9545	29.1200	-0.546%	92,962	+215.591%
2019-10-03	28.8400	29.3800	28.3100	29.2800	+1.315%	67,584	+213.866%
2019-10-02	28.3700	28.9300	27.2600	28.9000	+1.653%	108,322	+217.993%
2019-10-01	28.9800	29.2700	28.3900	28.4300	-0.176%	90,763	+223.250%
2019-09-30	28.0900	28.5900	27.8832	28.4800	+1.461%	111,622	+222.683%
2019-09-27	29.0100	29.1600	27.9900	28.0700	-3.040%	59,793	+227.396%
2019-09-26	29.4500	29.7385	28.6800	28.9500	-1.765%	66,424	+217.444%
2019-09-25	29.2400	29.8000	29.1800	29.4700	0.000%	83,532	+211.843%
2019-09-24	29.4300	29.7500	29.0600	29.4700	+0.649%	83,970	+211.843%
2019-09-23	28.9600	29.4300	28.9600	29.2800	+1.385%	83,810	+213.866%
2019-09-20	28.7400	29.3300	28.7192	28.8800	+0.243%	182,278	+218.213%
2019-09-19	28.4800	29.0000	28.2600	28.8100	+1.123%	95,230	+218.986%
2019-09-18	25.8400	28.5300	25.8400	28.4900	+10.341%	169,536	+222.569%
2019-09-17	25.8200	26.2200	25.5200	25.8200	-0.116%	133,732	+255.926%
2019-09-16	25.8200	26.5000	25.6500	25.8500	-0.039%	144,726	+255.513%
2019-09-13	25.8200	26.1900	25.7000	25.8600	+0.623%	91,002	+255.375%
2019-09-12	26.0100	26.3297	25.4800	25.7000	-0.772%	105,638	+257.588%
2019-09-11	27.1900	27.2200	25.7400	25.9000	-4.919%	138,508	+254.826%
2019-09-10	25.6100	27.2900	25.3300	27.2400	+6.573%	100,262	+237.372%
2019-09-09	25.6200	25.9500	25.2130	25.5600	-0.039%	49,947	+259.546%
2019-09-06	26.3100	26.9700	25.5200	25.5700	-1.654%	98,944	+259.406%
2019-09-05	25.8600	27.7500	25.8600	26.0000	+1.089%	164,494	+253.462%
2019-09-04	25.5800	26.0000	25.4500	25.7200	+1.260%	70,069	+257.309%
2019-09-03	25.6300	25.8800	25.0000	25.4000	-2.006%	80,221	+261.811%
2019-08-30	25.4200	25.9700	25.1000	25.9200	+1.967%	86,367	+254.552%
2019-08-29	23.1900	25.5000	23.1900	25.4200	+9.475%	155,802	+261.526%
2019-08-28	22.6200	23.2592	22.1900	23.2200	+2.607%	48,186	+295.780%
2019-08-27	23.2000	23.4100	22.4900	22.6300	-2.119%	40,487	+306.098%
2019-08-26	22.9900	23.4100	22.8900	23.1200	+0.478%	56,894	+297.491%
2019-08-23	23.4500	24.0600	22.6600	23.0100	-2.043%	59,201	+299.392%
2019-08-22	23.2700	23.6300	23.0310	23.4900	+1.032%	34,256	+291.230%
2019-08-21	23.2400	23.3900	23.0000	23.2500	+0.302%	32,484	+295.269%
2019-08-20	23.3000	23.4000	22.8900	23.1800	-0.344%	47,341	+296.462%
2019-08-19	23.1500	23.7300	22.6300	23.2600	+0.475%	53,692	+295.099%
2019-08-16	24.5000	24.5684	23.0500	23.1500	-5.356%	78,420	+296.976%