Dark

CVTI
Covenant Transportation Group, Inc. Class A Common Stock
stock NASDAQ

Inactive

Jul 2, 2020

13.95USD+0.722%(+0.10)226,697

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-02	14.1700	14.4400	13.7250	13.9500	+0.722%	226,697	0.000%
2020-07-01	14.4500	14.6600	13.8100	13.8500	-4.019%	124,429	+0.722%
2020-06-30	13.7700	14.4600	13.5901	14.4300	+3.888%	133,573	-3.326%
2020-06-29	13.3300	13.9500	13.1809	13.8900	+5.387%	123,253	+0.432%
2020-06-26	12.7100	13.2100	12.6200	13.1800	+2.568%	150,645	+5.842%
2020-06-25	12.7600	12.9300	12.5401	12.8500	-0.155%	163,328	+8.560%
2020-06-24	13.0800	13.0800	12.4400	12.8700	-1.530%	121,333	+8.392%
2020-06-23	13.1800	13.3200	12.8492	13.0700	+0.693%	81,277	+6.733%
2020-06-22	12.8000	13.0800	12.6001	12.9800	+0.542%	100,691	+7.473%
2020-06-19	13.3900	13.4000	12.7000	12.9100	-2.566%	136,443	+8.056%
2020-06-18	13.1700	13.3200	12.8700	13.2500	-0.451%	90,083	+5.283%
2020-06-17	12.9300	13.3600	12.5650	13.3100	+2.701%	121,082	+4.808%
2020-06-16	13.1800	13.1800	12.3858	12.9600	+3.308%	94,455	+7.639%
2020-06-15	11.9700	12.8500	11.6800	12.5450	+1.868%	159,910	+11.200%
2020-06-12	12.9500	13.3900	11.9850	12.3150	-1.243%	125,480	+13.276%
2020-06-11	12.9700	13.1500	12.2000	12.4700	-8.645%	262,045	+11.868%
2020-06-10	13.8700	13.9900	13.2400	13.6500	-2.639%	166,840	+2.198%
2020-06-09	13.6500	14.1300	13.3800	14.0200	-0.284%	172,133	-0.499%
2020-06-08	13.6600	14.2900	13.6600	14.0600	+5.397%	181,186	-0.782%
2020-06-05	14.0500	14.2000	13.3200	13.3400	-1.112%	267,799	+4.573%
2020-06-04	13.1400	13.9600	13.1100	13.4900	+2.120%	244,441	+3.410%
2020-06-03	13.3600	13.6800	12.9100	13.2100	+1.537%	295,896	+5.602%
2020-06-02	12.4900	13.3696	12.3300	13.0100	+5.174%	247,921	+7.225%
2020-06-01	12.5600	12.9200	12.3700	12.3700	-1.825%	197,006	+12.773%
2020-05-29	12.7500	12.8800	12.2000	12.6000	-1.254%	437,122	+10.714%
2020-05-28	12.2800	13.2900	12.1300	12.7600	+5.107%	552,967	+9.326%
2020-05-27	11.7200	12.2700	11.3700	12.1400	+6.398%	237,022	+14.909%
2020-05-26	11.1000	11.8900	11.0800	11.4100	+6.935%	348,102	+22.261%
2020-05-22	11.2559	11.5800	10.4000	10.6700	+1.522%	434,388	+30.740%
2020-05-21	10.0200	10.7200	9.6500	10.5100	+14.613%	438,342	+32.731%
2020-05-20	8.7500	9.4000	8.7500	9.1700	+9.427%	258,847	+52.126%
2020-05-19	8.5100	8.7900	8.2700	8.3800	-1.179%	129,409	+66.468%
2020-05-18	8.2600	8.6500	8.2600	8.4800	+7.478%	135,633	+64.505%
2020-05-15	7.4000	8.0500	7.4000	7.8900	+4.365%	202,756	+76.806%
2020-05-14	7.4600	7.6400	7.0800	7.5600	-0.526%	205,289	+84.524%
2020-05-13	8.2800	8.2800	7.5400	7.6000	-9.091%	287,869	+83.553%
2020-05-12	8.8700	8.8900	8.3600	8.3600	-4.784%	135,366	+66.866%
2020-05-11	8.6500	8.9900	8.4100	8.7800	+1.620%	105,248	+58.884%
2020-05-08	8.5700	8.9266	8.5300	8.6400	+0.116%	229,574	+61.458%
2020-05-07	8.7800	8.9281	8.4800	8.6300	+0.583%	190,044	+61.645%
2020-05-06	8.8600	8.8600	8.5200	8.5800	-2.055%	97,270	+62.587%
2020-05-05	9.2000	9.2800	8.5400	8.7600	-2.990%	209,222	+59.247%
2020-05-04	8.8200	9.0800	8.5100	9.0300	+0.333%	168,825	+54.485%
2020-05-01	8.6900	9.0100	8.5500	9.0000	+1.351%	134,223	+55.000%
2020-04-30	9.2800	9.2906	8.7908	8.8800	-6.526%	217,881	+57.095%
2020-04-29	8.8300	9.7300	8.8300	9.5000	+11.633%	304,733	+46.842%
2020-04-28	8.5700	8.8450	8.2301	8.5100	+2.284%	154,959	+63.925%
2020-04-27	7.5000	8.4400	7.4400	8.3200	+12.281%	241,979	+67.668%
2020-04-24	7.2200	7.5300	6.9600	7.4100	+4.513%	169,805	+88.259%
2020-04-23	7.2500	7.5100	7.0300	7.0900	-0.839%	360,119	+96.756%
2020-04-22	7.4300	7.5105	7.0300	7.1500	-1.651%	107,561	+95.105%
2020-04-21	7.3700	7.4600	7.0900	7.2700	-3.067%	105,487	+91.884%
2020-04-20	8.2100	8.4300	7.3600	7.5000	-8.870%	269,967	+86.000%
2020-04-17	8.4800	8.7000	7.9600	8.2300	+3.783%	225,846	+69.502%
2020-04-16	7.1200	7.9900	6.6400	7.9300	+12.323%	741,419	+75.914%
2020-04-15	7.1300	7.2974	6.8700	7.0600	-4.206%	131,860	+97.592%
2020-04-14	7.7500	7.8475	7.2900	7.3700	-2.384%	218,339	+89.281%
2020-04-13	8.3200	8.3200	7.3231	7.5500	-8.262%	154,494	+84.768%
2020-04-09	8.3500	8.8900	8.2200	8.2300	+1.983%	244,485	+69.502%
2020-04-08	7.9800	8.4200	7.6350	8.0700	+2.541%	189,971	+72.862%
2020-04-07	7.6700	8.1000	7.4600	7.8700	+4.933%	237,769	+77.255%
2020-04-06	6.6400	7.6000	6.6400	7.5000	+13.464%	285,258	+86.000%
2020-04-03	7.2200	7.3500	6.5400	6.6100	-8.702%	252,099	+111.044%
2020-04-02	7.4700	7.7200	7.1600	7.2400	-3.338%	250,488	+92.680%
2020-04-01	8.4900	8.4900	7.4700	7.4900	-13.610%	211,652	+86.248%
2020-03-31	9.0100	9.2600	8.5900	8.6700	-3.667%	171,800	+60.900%
2020-03-30	9.5700	9.6100	8.9300	9.0000	-7.216%	233,747	+55.000%
2020-03-27	9.5000	9.8850	8.7200	9.7000	-1.822%	210,730	+43.814%
2020-03-26	10.8500	11.3673	9.8300	9.8800	-5.091%	232,203	+41.194%
2020-03-25	10.5800	11.2300	10.2600	10.4100	-1.885%	217,475	+34.006%
2020-03-24	10.1900	10.7300	9.9100	10.6100	+10.636%	253,973	+31.480%
2020-03-23	9.3400	9.9200	9.2400	9.5900	+3.118%	215,786	+45.464%
2020-03-20	10.8700	10.9700	9.0500	9.3000	-15.068%	312,316	+50.000%
2020-03-19	10.5100	11.5600	10.3600	10.9500	+3.791%	233,344	+27.397%
2020-03-18	11.2000	12.1500	10.1000	10.5500	-10.517%	317,523	+32.227%
2020-03-17	10.6100	12.2400	10.4800	11.7900	+13.148%	389,867	+18.321%
2020-03-16	10.4600	11.1732	10.0400	10.4200	-2.889%	281,153	+33.877%
2020-03-13	10.6400	10.7500	10.0800	10.7300	+8.056%	221,411	+30.009%
2020-03-12	10.1000	10.6300	9.8450	9.9300	-10.862%	171,937	+40.483%
2020-03-11	11.2700	11.3400	10.9100	11.1400	-4.705%	169,211	+25.224%
2020-03-10	11.0700	11.7900	10.7801	11.6900	+11.333%	209,161	+19.333%
2020-03-09	11.2100	11.2900	10.3700	10.5000	-12.500%	230,920	+32.857%
2020-03-06	12.0600	12.3800	11.7200	12.0000	-5.138%	248,394	+16.250%
2020-03-05	12.6000	13.0050	12.6000	12.6500	-4.094%	145,971	+10.277%
2020-03-04	12.7300	13.1950	12.4800	13.1900	+6.888%	154,622	+5.762%
2020-03-03	12.0400	12.4500	11.8000	12.3400	+2.492%	182,051	+13.047%
2020-03-02	12.1500	12.1500	11.3900	12.0400	-0.496%	183,890	+15.864%
2020-02-28	11.6000	12.1900	11.5400	12.1000	-0.083%	225,675	+15.289%
2020-02-27	12.6500	12.9499	12.1000	12.1100	-7.061%	303,573	+15.194%
2020-02-26	13.8600	13.9200	12.8850	13.0300	-5.443%	186,231	+7.061%
2020-02-25	14.9700	14.9800	13.6400	13.7800	-7.949%	223,316	+1.234%
2020-02-24	15.2200	15.5000	14.9400	14.9700	-4.952%	191,171	-6.814%
2020-02-21	15.4400	15.9000	15.1600	15.7500	+1.547%	151,250	-11.429%
2020-02-20	14.5500	15.5500	14.5252	15.5100	+6.379%	184,857	-10.058%
2020-02-19	13.9300	14.7000	13.9000	14.5800	+4.666%	211,364	-4.321%
2020-02-18	13.5400	13.9300	13.4200	13.9300	+2.577%	144,690	+0.144%
2020-02-14	13.7600	13.8150	13.5000	13.5800	-1.665%	162,177	+2.725%
2020-02-13	13.5000	13.9200	13.5000	13.8100	+1.172%	131,193	+1.014%
2020-02-12	13.4300	13.7000	13.1900	13.6500	+2.247%	144,600	+2.198%
2020-02-11	12.9500	13.7300	12.9500	13.3500	+5.534%	209,032	+4.494%
2020-02-10	12.9500	13.0800	12.5100	12.6500	-2.617%	77,635	+10.277%
2020-02-07	12.9100	13.0700	12.8627	12.9900	0.000%	159,943	+7.390%
2020-02-06	12.8900	13.1100	12.7600	12.9900	+1.326%	110,096	+7.390%
2020-02-05	12.3200	12.9500	12.3200	12.8200	+5.341%	95,215	+8.814%
2020-02-04	12.5000	12.6650	12.1700	12.1700	-1.057%	161,048	+14.626%
2020-02-03	12.8000	12.8100	11.9708	12.3000	-3.035%	189,353	+13.415%
2020-01-31	13.6100	13.8000	12.5900	12.6850	-7.341%	324,901	+9.972%
2020-01-30	13.5800	13.7500	13.3800	13.6900	-0.869%	170,797	+1.899%
2020-01-29	13.9000	14.0800	13.7500	13.8100	-0.289%	337,539	+1.014%
2020-01-28	13.9100	13.9500	13.7000	13.8500	+0.362%	417,913	+0.722%
2020-01-27	14.0900	14.1200	13.7300	13.8000	+0.877%	236,081	+1.087%
2020-01-24	13.7900	15.2868	13.4500	13.6800	+5.964%	436,516	+1.974%
2020-01-23	13.0700	13.0900	12.5600	12.9100	-2.123%	264,875	+8.056%
2020-01-22	13.7200	13.8100	13.1100	13.1900	-3.299%	171,847	+5.762%
2020-01-21	13.9100	13.9200	13.3850	13.6400	-2.710%	133,699	+2.273%
2020-01-17	14.1100	14.2600	13.7800	14.0200	-0.778%	133,434	-0.499%
2020-01-16	14.0400	14.4200	14.0400	14.1300	+1.145%	92,767	-1.274%
2020-01-15	13.6600	14.1600	13.6600	13.9700	+2.269%	185,139	-0.143%
2020-01-14	13.2700	13.7100	13.1900	13.6600	+2.784%	217,002	+2.123%
2020-01-13	13.3500	13.3500	13.1000	13.2900	-0.561%	100,762	+4.966%
2020-01-10	13.1200	13.3817	12.9900	13.3650	+1.481%	213,444	+4.377%
2020-01-09	12.9500	13.3400	12.9100	13.1700	+2.014%	158,997	+5.923%
2020-01-08	13.1000	13.1000	12.6200	12.9100	-1.526%	217,364	+8.056%
2020-01-07	12.4900	13.1300	12.3450	13.1100	+4.629%	253,119	+6.407%
2020-01-06	13.0300	13.0300	12.4700	12.5300	-4.715%	145,783	+11.333%
2020-01-03	12.9500	13.2500	12.8400	13.1500	-0.454%	139,870	+6.084%
2020-01-02	13.1300	13.3200	13.0100	13.2100	+2.205%	129,611	+5.602%
2019-12-31	12.5700	12.9600	12.5400	12.9250	+2.255%	121,596	+7.930%
2019-12-30	13.0000	13.0500	12.5700	12.6400	-2.016%	87,080	+10.364%
2019-12-27	12.7500	13.0000	12.5950	12.9000	+1.335%	121,640	+8.140%
2019-12-26	12.7000	12.7600	12.5700	12.7300	+0.157%	106,771	+9.584%
2019-12-24	12.8900	13.0700	12.6900	12.7100	-1.012%	40,644	+9.756%
2019-12-23	12.9000	12.9600	12.7400	12.8400	-0.233%	84,244	+8.645%
2019-12-20	13.2500	13.2500	12.6800	12.8700	-2.721%	280,254	+8.392%
2019-12-19	13.3700	13.3700	12.9700	13.2300	-1.047%	148,218	+5.442%
2019-12-18	13.3100	13.4400	13.0700	13.3700	+0.451%	131,820	+4.338%
2019-12-17	13.1900	13.3700	13.1200	13.3100	+1.140%	68,527	+4.808%
2019-12-16	13.3400	13.6308	13.1400	13.1600	-1.053%	128,428	+6.003%
2019-12-13	13.3800	13.5900	13.1450	13.3000	-0.894%	175,252	+4.887%
2019-12-12	13.1300	13.6500	13.1300	13.4200	+2.678%	130,862	+3.949%
2019-12-11	12.8900	13.1600	12.8100	13.0700	+1.791%	106,972	+6.733%
2019-12-10	12.9000	12.9000	12.6600	12.8400	-0.542%	104,545	+8.645%
2019-12-09	12.7900	12.9700	12.6200	12.9100	+0.545%	106,802	+8.056%
2019-12-06	12.7900	13.2400	12.7000	12.8400	+0.785%	142,677	+8.645%
2019-12-05	12.7100	12.9500	12.6000	12.7400	+1.111%	76,587	+9.498%
2019-12-04	12.8600	13.0500	12.5500	12.6000	-1.254%	165,072	+10.714%
2019-12-03	12.9500	13.0100	12.5700	12.7600	-2.966%	147,453	+9.326%
2019-12-02	13.4600	13.5400	12.9350	13.1500	-2.085%	138,592	+6.084%
2019-11-29	13.5100	13.5800	13.3200	13.4300	-0.739%	64,965	+3.872%
2019-11-27	13.5600	13.9100	13.4400	13.5300	-1.133%	90,956	+3.104%
2019-11-26	13.5800	13.8500	13.3300	13.6850	+0.477%	184,433	+1.936%
2019-11-25	13.3000	13.9596	13.0500	13.6200	+1.946%	120,758	+2.423%
2019-11-22	13.8500	13.8500	13.2400	13.3600	-2.836%	99,671	+4.416%
2019-11-21	13.9600	14.0200	13.6774	13.7500	-0.722%	148,592	+1.455%
2019-11-20	13.8000	14.0000	13.4600	13.8500	-0.646%	183,548	+0.722%
2019-11-19	14.2800	14.3100	13.8500	13.9400	-2.381%	68,996	+0.072%
2019-11-18	14.6700	14.8600	14.2200	14.2800	-3.579%	100,846	-2.311%
2019-11-15	15.0400	15.0650	14.7900	14.8100	-0.470%	77,533	-5.807%
2019-11-14	15.0600	15.2300	14.8400	14.8800	-1.847%	73,809	-6.250%
2019-11-13	15.1500	15.2800	14.7114	15.1600	-1.238%	89,336	-7.982%
2019-11-12	15.0600	15.5300	14.8600	15.3500	+1.521%	61,234	-9.121%
2019-11-11	15.1200	15.2350	14.7350	15.1200	-0.132%	80,799	-7.738%
2019-11-08	15.3700	15.5000	15.1200	15.1400	-1.816%	35,135	-7.860%
2019-11-07	15.8200	15.9700	15.3600	15.4200	-1.280%	96,063	-9.533%
2019-11-06	15.7700	15.8000	15.5300	15.6200	-1.077%	49,613	-10.691%
2019-11-05	16.0100	16.4600	15.6100	15.7900	-0.629%	129,506	-11.653%
2019-11-04	15.8000	16.1200	15.7800	15.8900	+1.729%	148,216	-12.209%
2019-11-01	15.4300	15.7600	15.3400	15.6200	+1.627%	109,992	-10.691%
2019-10-31	15.7100	15.7100	14.8300	15.3700	-2.413%	165,457	-9.239%
2019-10-30	16.2700	16.3000	15.3100	15.7500	-5.914%	175,116	-11.429%
2019-10-29	16.7500	16.8850	16.5500	16.7400	-0.947%	104,830	-16.667%
2019-10-28	16.9000	17.1200	16.8700	16.9000	+1.258%	101,159	-17.456%
2019-10-25	16.4700	16.9300	16.4000	16.6900	+1.152%	100,022	-16.417%
2019-10-24	16.0900	16.8300	16.0400	16.5000	+1.476%	113,308	-15.455%
2019-10-23	14.9300	16.5137	14.4900	16.2600	-0.854%	190,435	-14.207%
2019-10-22	16.2300	16.5800	15.7200	16.4000	+1.548%	105,898	-14.939%
2019-10-21	16.0600	16.3100	16.0600	16.1500	+1.032%	160,913	-13.622%
2019-10-18	15.4000	16.5500	15.4000	15.9850	-1.510%	312,822	-12.731%
2019-10-17	16.0500	16.3400	16.0200	16.2300	+1.692%	48,473	-14.048%
2019-10-16	15.5800	16.2100	15.5800	15.9600	+2.505%	57,432	-12.594%
2019-10-15	15.2000	15.7400	15.2000	15.5700	+1.965%	69,698	-10.405%
2019-10-14	15.9200	16.0000	15.2000	15.2700	-3.659%	138,198	-8.644%
2019-10-11	15.3300	15.9600	15.3300	15.8500	+5.246%	84,300	-11.987%
2019-10-10	15.3500	15.5200	15.0200	15.0600	-1.440%	71,048	-7.371%
2019-10-09	15.0200	15.4100	15.0100	15.2800	+2.071%	109,851	-8.704%
2019-10-08	15.3000	15.3000	14.8200	14.9700	-2.285%	75,242	-6.814%
2019-10-07	15.0600	15.3799	14.7600	15.3200	+1.659%	78,340	-8.943%
2019-10-04	15.0200	15.2400	14.8700	15.0700	+0.567%	68,715	-7.432%
2019-10-03	15.0400	15.1600	14.4400	14.9850	-0.498%	101,858	-6.907%
2019-10-02	15.5800	15.7700	15.0000	15.0600	-4.623%	124,454	-7.371%
2019-10-01	16.4100	16.6200	15.5300	15.7900	-3.954%	151,168	-11.653%
2019-09-30	16.6300	16.8350	16.3900	16.4400	-1.143%	91,644	-15.146%
2019-09-27	16.8600	17.1400	16.5700	16.6300	-0.776%	66,266	-16.115%
2019-09-26	16.9900	17.2300	16.7100	16.7600	-1.643%	62,715	-16.766%
2019-09-25	16.5600	17.2700	16.5600	17.0400	+1.792%	142,184	-18.134%
2019-09-24	17.1700	17.2800	16.5800	16.7400	-2.162%	154,728	-16.667%
2019-09-23	16.8600	17.2400	16.7700	17.1100	+1.004%	70,751	-18.469%
2019-09-20	17.2700	17.3500	16.8650	16.9400	-1.797%	161,446	-17.651%
2019-09-19	17.7500	17.7510	17.1400	17.2500	-2.432%	153,488	-19.130%
2019-09-18	17.9100	17.9500	17.3300	17.6800	-1.559%	163,536	-21.097%
2019-09-17	17.8100	18.0100	17.4900	17.9600	+0.786%	152,215	-22.327%
2019-09-16	17.8400	18.2110	17.6100	17.8200	-0.613%	142,341	-21.717%
2019-09-13	18.3700	18.6200	17.7200	17.9300	-2.022%	197,468	-22.197%
2019-09-12	17.9800	18.4200	17.2400	18.3000	+1.217%	175,829	-23.770%
2019-09-11	18.2200	18.2200	17.5000	18.0800	-0.221%	188,610	-22.843%
2019-09-10	17.0800	18.1700	16.7000	18.1200	+6.400%	204,468	-23.013%
2019-09-09	16.1700	17.0600	15.9800	17.0300	+10.800%	313,186	-18.086%
2019-09-06	15.5200	15.8000	15.0475	15.3700	-0.646%	125,506	-9.239%
2019-09-05	14.6300	15.9500	14.5000	15.4700	+7.431%	209,393	-9.825%
2019-09-04	14.2900	14.4600	14.1000	14.4000	+1.983%	131,687	-3.125%
2019-09-03	14.1400	14.3000	13.7800	14.1200	-1.808%	154,583	-1.204%
2019-08-30	14.4600	14.7400	14.3200	14.3800	+0.279%	62,966	-2.990%
2019-08-29	14.1500	14.6100	14.1500	14.3400	+1.847%	64,549	-2.720%
2019-08-28	13.7100	14.2800	13.6200	14.0800	+1.881%	58,749	-0.923%
2019-08-27	14.2400	14.3800	13.6400	13.8200	-1.986%	96,720	+0.941%
2019-08-26	14.2200	14.2600	13.7900	14.1000	+1.148%	73,613	-1.064%
2019-08-23	14.5700	14.5700	13.7600	13.9400	-5.170%	122,653	+0.072%
2019-08-22	14.8300	14.8700	14.6300	14.7000	-0.407%	56,472	-5.102%
2019-08-21	14.7100	15.2500	14.7100	14.7600	+1.513%	75,620	-5.488%
2019-08-20	14.5000	14.6600	14.1400	14.5400	-0.137%	106,357	-4.058%
2019-08-19	14.3600	14.7420	14.2500	14.5600	+3.116%	107,069	-4.190%
2019-08-16	13.7100	14.1800	13.5800	14.1200	+3.443%	115,856	-1.204%
2019-08-15	14.2400	14.2500	13.5200	13.6500	-3.873%	87,169	+2.198%
2019-08-14	14.1700	14.3300	13.7700	14.2000	-2.069%	187,543	-1.761%
2019-08-13	14.3400	14.9200	14.2300	14.5000	+0.905%	108,736	-3.793%
2019-08-12	14.6900	14.8500	14.3300	14.3700	-3.297%	70,847	-2.923%
2019-08-09	15.1700	15.1700	14.5700	14.8600	-2.621%	106,041	-6.124%
2019-08-08	14.8400	15.3300	14.7736	15.2600	+3.528%	53,625	-8.585%
2019-08-07	14.5900	14.9100	14.5800	14.7400	-1.074%	72,764	-5.360%
2019-08-06	14.7200	14.9400	14.3900	14.9000	+2.335%	116,890	-6.376%
2019-08-05	15.1800	15.2893	14.4500	14.5600	-6.547%	166,029	-4.190%
2019-08-02	15.7600	15.7600	15.1800	15.5800	-1.889%	79,007	-10.462%
2019-08-01	16.8200	17.2118	15.7700	15.8800	-5.757%	127,732	-12.154%
2019-07-31	16.8500	17.2500	16.5550	16.8500	0.000%	166,357	-17.211%
2019-07-30	16.1200	16.8500	16.0500	16.8500	+3.565%	214,784	-17.211%
2019-07-29	15.9800	16.3560	15.8800	16.2700	+1.624%	131,479	-14.259%
2019-07-26	15.6000	16.1650	15.6000	16.0100	+2.760%	139,447	-12.867%
2019-07-25	15.2500	15.7400	15.1500	15.5800	+2.164%	189,770	-10.462%
2019-07-24	14.6700	15.2900	14.6000	15.2500	+4.096%	151,079	-8.525%
2019-07-23	14.7500	14.8137	14.4900	14.6500	-0.543%	86,728	-4.778%
2019-07-22	14.7300	15.0700	14.7300	14.7300	-0.203%	91,993	-5.295%
2019-07-19	14.5000	14.9000	14.3200	14.7600	+2.075%	100,295	-5.488%
2019-07-18	14.4200	14.7800	14.1600	14.4600	-1.297%	165,236	-3.527%
2019-07-17	14.9400	15.0700	13.5900	14.6500	-3.364%	366,504	-4.778%
2019-07-16	14.7000	15.4900	14.6877	15.1600	+4.121%	191,737	-7.982%
2019-07-15	13.6000	14.7300	13.6000	14.5600	+6.902%	225,015	-4.190%
2019-07-12	13.5000	13.9100	13.4400	13.6200	+0.964%	491,812	+2.423%
2019-07-11	14.0700	14.1099	13.4500	13.4900	-3.574%	109,590	+3.410%
2019-07-10	14.4700	14.5899	13.9800	13.9900	-2.780%	138,840	-0.286%
2019-07-09	14.4700	14.7400	14.1600	14.3900	-1.100%	61,700	-3.058%
2019-07-08	14.6100	14.7800	14.4500	14.5500	-0.683%	92,034	-4.124%
2019-07-05	14.4500	14.6900	14.2300	14.6500	+1.034%	58,465	-4.778%
2019-07-03	14.1500	14.7000	14.1400	14.5000	+2.546%	64,890	-3.793%
2019-07-02	14.7300	15.1700	14.0900	14.1400	-4.265%	291,542	-1.344%
2019-07-01	14.9800	14.9900	14.5350	14.7700	+0.408%	139,864	-5.552%
2019-06-28	14.2000	15.2750	14.2000	14.7100	+4.772%	329,333	-5.167%
2019-06-27	13.3500	14.0500	13.3500	14.0400	+5.485%	136,545	-0.641%
2019-06-26	13.4000	13.5400	13.2700	13.3100	+0.150%	125,004	+4.808%
2019-06-25	13.4500	13.5450	13.2650	13.2900	-1.336%	112,552	+4.966%
2019-06-24	13.7200	13.7500	13.2900	13.4700	-1.751%	183,500	+3.563%
2019-06-21	14.1900	14.2850	13.6200	13.7100	-3.789%	256,945	+1.751%
2019-06-20	14.6500	14.7700	14.2200	14.2500	-2.464%	99,528	-2.105%
2019-06-19	14.7900	14.8800	14.2200	14.6100	-2.405%	159,974	-4.517%
2019-06-18	15.0600	15.5800	14.9600	14.9700	-0.532%	90,875	-6.814%
2019-06-17	15.2500	15.3200	15.0000	15.0500	-1.762%	63,321	-7.309%
2019-06-14	15.6700	15.6832	15.1700	15.3200	-2.234%	110,217	-8.943%
2019-06-13	15.2600	15.7200	15.2600	15.6700	+3.024%	42,378	-10.976%
2019-06-12	15.3800	15.4300	15.0600	15.2100	-1.170%	42,068	-8.284%
2019-06-11	15.9300	16.0500	15.3700	15.3900	-2.161%	103,337	-9.357%
2019-06-10	15.4600	15.8500	15.4150	15.7300	+2.476%	76,216	-11.316%
2019-06-07	15.0000	15.4600	14.7800	15.3500	+3.089%	88,125	-9.121%
2019-06-06	15.3100	15.3400	14.5500	14.8900	-2.997%	78,500	-6.313%
2019-06-05	16.1600	16.1924	15.2650	15.3500	-3.762%	97,392	-9.121%
2019-06-04	15.2600	15.9800	15.2400	15.9500	+6.051%	171,952	-12.539%
2019-06-03	15.0300	15.2980	14.9500	15.0400	+0.133%	103,408	-7.247%
2019-05-31	15.3400	15.4000	14.8500	15.0200	-3.470%	122,654	-7.124%
2019-05-30	15.6200	15.8527	15.2100	15.5600	-0.320%	102,289	-10.347%
2019-05-29	16.0100	16.0200	15.4550	15.6100	-3.043%	68,836	-10.634%
2019-05-28	16.4800	16.4800	16.0600	16.1000	-2.424%	115,695	-13.354%
2019-05-24	16.6900	16.6900	16.3100	16.5000	-0.483%	60,402	-15.455%
2019-05-23	16.7600	16.7600	16.3270	16.5800	-1.310%	93,998	-15.862%
2019-05-22	18.5100	18.5100	16.7100	16.8000	-1.582%	138,732	-16.964%
2019-05-21	17.3200	17.5900	17.0200	17.0700	-1.158%	46,970	-18.278%
2019-05-20	17.2500	17.5800	17.1208	17.2700	-0.518%	69,619	-19.224%
2019-05-17	17.5500	17.9174	17.3200	17.3600	-2.527%	129,362	-19.643%
2019-05-16	17.7200	18.2900	17.6100	17.8100	+0.395%	162,517	-21.673%
2019-05-15	17.5700	17.8200	17.4000	17.7400	+0.113%	81,302	-21.364%
2019-05-14	17.3500	18.0500	17.3300	17.7200	+2.133%	219,756	-21.275%
2019-05-13	18.0600	18.0600	17.1700	17.3500	-5.758%	108,944	-19.597%
2019-05-10	18.5200	18.5200	18.0600	18.4100	-0.915%	66,948	-24.226%
2019-05-09	18.4200	18.9400	18.3400	18.5800	+1.198%	88,746	-24.919%
2019-05-08	18.6600	18.8300	18.3600	18.3600	-1.449%	75,514	-24.020%
2019-05-07	18.8000	18.8800	18.4000	18.6300	-2.461%	57,203	-25.121%
2019-05-06	18.8000	19.2800	18.7000	19.1000	-0.105%	40,735	-26.963%
2019-05-03	18.8600	19.2600	18.4900	19.1200	+1.432%	58,520	-27.040%
2019-05-02	18.6100	18.8500	18.2700	18.8500	+1.018%	118,043	-25.995%
2019-05-01	18.6000	19.0356	18.6000	18.6600	-4.455%	122,828	-25.241%
2019-04-30	20.6400	20.6400	19.2800	19.5300	-5.607%	149,085	-28.571%
2019-04-29	19.2100	20.8400	19.0900	20.6900	+8.155%	177,136	-32.576%
2019-04-26	18.9100	19.6250	18.5700	19.1300	-3.481%	165,013	-27.078%
2019-04-25	20.5900	20.6900	19.7150	19.8200	-3.880%	124,047	-29.617%
2019-04-24	20.7500	20.9800	20.4500	20.6200	-0.290%	84,338	-32.347%
2019-04-23	20.7700	20.8500	20.4900	20.6800	+0.097%	70,061	-32.544%
2019-04-22	20.1200	20.9200	20.0800	20.6600	+2.025%	211,343	-32.478%
2019-04-18	20.4600	20.6600	19.9700	20.2500	-0.540%	49,964	-31.111%
2019-04-17	20.0200	20.6700	20.0200	20.3600	+2.004%	72,328	-31.483%
2019-04-16	19.7900	20.0900	19.6100	19.9600	+0.100%	79,363	-30.110%
2019-04-15	20.4100	20.6600	19.7500	19.9400	-2.255%	205,836	-30.040%
2019-04-12	19.7600	20.8900	19.7600	20.4000	+4.135%	195,938	-31.618%
2019-04-11	19.8000	19.9335	19.3800	19.5900	-0.910%	455,800	-28.790%
2019-04-10	20.0600	20.0600	19.7550	19.7700	-1.101%	73,106	-29.439%
2019-04-09	20.2100	20.3400	19.8000	19.9900	-1.333%	336,512	-30.215%
2019-04-08	20.2000	20.4400	20.0700	20.2600	-0.344%	150,911	-31.145%
2019-04-05	20.1700	20.4800	20.0100	20.3300	+1.044%	86,402	-31.382%
2019-04-04	20.2400	20.7300	20.0800	20.1200	-0.445%	88,516	-30.666%
2019-04-03	20.4500	20.8300	20.1480	20.2100	-0.590%	155,447	-30.975%
2019-04-02	20.0400	20.4400	19.8000	20.3300	+1.447%	100,006	-31.382%
2019-04-01	19.0200	20.2000	19.0200	20.0400	+5.585%	124,688	-30.389%
2019-03-29	18.9600	19.3000	18.7600	18.9800	-0.315%	253,284	-26.502%
2019-03-28	18.7700	19.1100	18.7100	19.0400	+1.873%	112,651	-26.733%
2019-03-27	18.8300	19.0500	18.6300	18.6900	-1.216%	150,674	-25.361%
2019-03-26	18.6400	18.9700	18.4500	18.9200	+2.270%	103,891	-26.268%
2019-03-25	18.8600	19.0000	18.3800	18.5000	-2.013%	150,789	-24.595%
2019-03-22	19.5900	19.5900	18.8500	18.8800	-3.673%	157,186	-26.112%
2019-03-21	19.7800	20.2100	19.5350	19.6000	-0.960%	192,775	-28.827%
2019-03-20	19.4300	19.8400	18.9600	19.7900	+0.918%	295,585	-29.510%
2019-03-19	19.8200	20.0000	19.3000	19.6100	-8.364%	418,881	-28.863%
2019-03-18	21.9700	22.0700	21.2500	21.4000	-2.238%	100,474	-34.813%
2019-03-15	22.3400	22.6050	21.8100	21.8900	-1.970%	194,141	-36.272%
2019-03-14	22.8400	22.8400	22.2600	22.3300	-2.190%	57,248	-37.528%
2019-03-13	22.8100	23.1850	22.7600	22.8300	+0.617%	38,894	-38.896%
2019-03-12	23.0400	23.0400	22.4300	22.6900	-1.262%	41,948	-38.519%
2019-03-11	22.4000	23.0150	22.2000	22.9800	+2.589%	83,799	-39.295%
2019-03-08	22.3700	22.6500	22.2900	22.4000	-0.267%	95,037	-37.723%
2019-03-07	22.4000	22.6150	22.2100	22.4600	-0.045%	64,641	-37.890%
2019-03-06	22.5600	22.6400	22.3000	22.4700	-0.399%	86,999	-37.917%
2019-03-05	22.6200	22.8500	22.1500	22.5600	-0.221%	148,882	-38.165%
2019-03-04	23.0200	23.1700	22.3400	22.6100	-1.610%	99,890	-38.302%
2019-03-01	22.9600	23.4300	22.8000	22.9800	+0.745%	79,566	-39.295%
2019-02-28	23.3300	23.3300	22.4900	22.8100	-2.187%	109,552	-38.843%
2019-02-27	23.7300	23.7950	23.2800	23.3200	-1.769%	67,319	-40.180%
2019-02-26	24.1600	24.2950	23.7300	23.7400	-1.698%	135,110	-41.238%
2019-02-25	24.7600	24.9300	24.1500	24.1500	-1.989%	58,575	-42.236%
2019-02-22	24.4600	24.7100	24.2100	24.6400	+0.736%	80,793	-43.385%
2019-02-21	24.5000	24.6000	24.0800	24.4600	+0.041%	161,853	-42.968%
2019-02-20	24.3300	24.9900	24.3300	24.4500	+0.659%	85,465	-42.945%
2019-02-19	24.2700	24.8600	24.0500	24.2900	+0.041%	151,728	-42.569%
2019-02-15	24.1400	24.6900	23.9800	24.2800	+0.914%	166,844	-42.545%
2019-02-14	23.7500	24.2100	23.7500	24.0600	+0.923%	63,110	-42.020%
2019-02-13	23.6400	24.0600	23.6100	23.8400	+0.889%	88,679	-41.485%
2019-02-12	23.3900	23.8200	23.2250	23.6300	+1.941%	105,298	-40.965%
2019-02-11	23.1600	23.3100	22.7950	23.1800	+0.173%	107,245	-39.819%
2019-02-08	23.4600	23.5400	22.7850	23.1400	-2.115%	43,242	-39.715%
2019-02-07	23.4500	23.6700	23.1600	23.6400	+0.169%	77,791	-40.990%
2019-02-06	23.7500	23.8100	23.4000	23.6000	-0.715%	95,052	-40.890%
2019-02-05	23.5800	23.7800	23.4400	23.7700	+0.806%	192,939	-41.313%
2019-02-04	23.3000	23.6300	22.9700	23.5800	+1.202%	108,398	-40.840%
2019-02-01	23.6000	23.9000	23.1600	23.3000	-1.187%	96,306	-40.129%
2019-01-31	24.0900	24.0900	23.2700	23.5800	-2.522%	243,134	-40.840%
2019-01-30	24.0300	24.3200	23.6500	24.1900	+1.341%	150,711	-42.332%
2019-01-29	23.7100	24.2400	23.6211	23.8700	+0.845%	99,717	-41.558%
2019-01-28	23.7800	23.7800	23.2400	23.6700	-0.713%	165,475	-41.065%
2019-01-25	23.7700	24.3800	23.5500	23.8400	+1.447%	165,051	-41.485%
2019-01-24	24.4400	24.4400	22.2650	23.5000	+5.004%	390,032	-40.638%
2019-01-23	22.3200	22.6600	21.8700	22.3800	+0.675%	215,223	-37.668%
2019-01-22	22.3200	22.4100	21.7600	22.2300	-0.403%	237,161	-37.247%
2019-01-18	22.1000	22.5650	21.7500	22.3200	+1.964%	99,725	-37.500%
2019-01-17	21.4600	21.9562	20.9800	21.8900	+2.051%	222,550	-36.272%
2019-01-16	20.9600	21.5400	20.9600	21.4500	+2.387%	104,518	-34.965%
2019-01-15	21.2400	21.4700	20.5350	20.9500	-1.039%	114,899	-33.413%