Dark

ERI
Eldorado Resorts, Inc. Common Stock
stock NASDAQ

Inactive

May 23, 2025

8.68USD-77.301%(-29.56)60,800

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
2025-05-23	8.6800	8.6800	8.6700	8.6800	-77.301%	60,800	0.000%
2020-07-20	38.2400	38.6900	35.5800	38.2400	+0.632%	15,497,332	-77.301%
2020-07-17	39.5000	39.6000	37.8993	38.0000	-6.794%	18,394,042	-77.158%
2020-07-16	41.2500	41.5500	40.5000	40.7700	-2.998%	8,689,922	-78.710%
2020-07-15	42.5000	42.6500	40.8708	42.0300	+4.787%	10,815,882	-79.348%
2020-07-14	39.1700	40.6792	38.5300	40.1100	+2.846%	4,487,408	-78.360%
2020-07-13	40.6300	41.8200	38.7700	39.0000	-2.864%	6,142,046	-77.744%
2020-07-10	40.3900	41.0000	39.4000	40.1500	-1.954%	5,230,977	-78.381%
2020-07-09	40.5000	41.6400	38.5600	40.9500	+3.019%	5,043,033	-78.803%
2020-07-08	38.2600	40.4400	36.5801	39.7500	+4.523%	4,529,395	-78.164%
2020-07-07	38.8200	39.7600	34.6700	38.0300	-3.795%	8,577,515	-77.176%
2020-07-06	42.1068	42.7300	39.0500	39.5300	-4.053%	4,507,465	-78.042%
2020-07-02	42.4700	43.0700	40.2400	41.2000	+0.832%	4,848,404	-78.932%
2020-07-01	40.6500	43.2700	39.4500	40.8600	+1.997%	5,446,929	-78.757%
2020-06-30	39.0400	40.4200	38.3000	40.0600	+1.187%	4,073,999	-78.333%
2020-06-29	36.7200	40.2000	35.2500	39.5900	+9.516%	6,903,657	-78.075%
2020-06-26	38.4000	40.0000	35.2800	36.1500	-6.347%	12,518,588	-75.989%
2020-06-25	40.0300	41.4600	37.0350	38.6000	-6.220%	8,955,917	-77.513%
2020-06-24	42.6100	43.3800	40.2500	41.1600	-6.444%	11,244,656	-78.912%
2020-06-23	42.2300	44.5700	41.9300	43.9950	+6.655%	6,729,348	-80.270%
2020-06-22	41.8000	41.9800	38.9106	41.2500	-1.809%	9,744,771	-78.958%
2020-06-19	41.4100	43.5000	40.5300	42.0100	+3.041%	13,599,906	-79.338%
2020-06-18	42.0100	42.7500	40.6600	40.7700	-5.472%	7,627,431	-78.710%
2020-06-17	41.9100	44.9500	41.0900	43.1300	+5.737%	20,334,591	-79.875%
2020-06-16	41.2500	42.4200	39.4000	40.7900	+6.113%	12,386,079	-78.720%
2020-06-15	34.0000	39.2100	33.6501	38.4400	+4.513%	6,243,792	-77.419%
2020-06-12	37.4700	37.5900	34.1451	36.7800	+10.600%	6,560,725	-76.400%
2020-06-11	35.0000	37.1795	33.0000	33.2550	-16.570%	10,482,890	-73.899%
2020-06-10	41.4200	42.1720	35.8100	39.8600	-6.278%	10,571,428	-78.224%
2020-06-09	42.7900	44.1899	41.6800	42.5300	-5.088%	5,166,510	-79.591%
2020-06-08	45.0900	45.9299	44.1400	44.8100	+2.376%	7,280,286	-80.629%
2020-06-05	46.1500	47.1800	42.5601	43.7700	+1.933%	8,987,687	-80.169%
2020-06-04	41.4200	43.8400	38.6200	42.9400	+10.442%	10,120,920	-79.786%
2020-06-03	36.2300	39.5200	35.6700	38.8800	+9.552%	7,459,078	-77.675%
2020-06-02	36.8400	37.1900	34.6100	35.4900	-1.663%	5,804,204	-75.542%
2020-06-01	35.6900	37.4900	35.5100	36.0900	+1.777%	6,835,683	-75.949%
2020-05-29	34.0300	35.6699	33.2000	35.4600	+2.014%	7,604,286	-75.522%
2020-05-28	36.0000	37.5300	34.3100	34.7600	-4.558%	7,584,677	-75.029%
2020-05-27	35.7800	36.6800	33.2600	36.4200	+3.584%	9,408,623	-76.167%
2020-05-26	37.1200	37.2600	34.2900	35.1600	+4.830%	8,951,764	-75.313%
2020-05-22	32.2800	34.6400	30.9200	33.5400	+2.632%	9,689,708	-74.120%
2020-05-21	31.7500	33.2100	30.7000	32.6800	+4.576%	10,035,757	-73.439%
2020-05-20	30.5500	32.0000	29.7904	31.2500	+8.658%	10,322,303	-72.224%
2020-05-19	28.0000	31.2600	26.6600	28.7600	+3.453%	11,882,730	-69.819%
2020-05-18	25.4600	28.2400	25.4600	27.8000	+19.776%	10,431,535	-68.777%
2020-05-15	21.8200	24.1600	21.6100	23.2100	+4.880%	8,909,423	-62.602%
2020-05-14	19.8000	22.6500	19.0000	22.1300	+9.122%	9,431,070	-60.777%
2020-05-13	23.1900	23.7500	19.4800	20.2800	-12.511%	11,024,513	-57.199%
2020-05-12	22.4100	25.5000	22.0900	23.1800	+12.415%	21,155,247	-62.554%
2020-05-11	20.2500	20.9900	19.6400	20.6200	-2.229%	5,818,323	-57.905%
2020-05-08	19.9500	21.4500	19.5621	21.0900	+8.880%	6,160,271	-58.843%
2020-05-07	18.1800	19.4800	17.9500	19.3700	+7.076%	6,723,042	-55.188%
2020-05-06	18.5000	18.9698	18.0150	18.0900	-1.524%	4,225,775	-52.018%
2020-05-05	19.5200	19.7800	18.0300	18.3700	-2.958%	4,871,292	-52.749%
2020-05-04	17.8600	19.5500	16.9100	18.9300	+0.478%	5,748,613	-54.147%
2020-05-01	19.7200	20.4000	18.5050	18.8400	-12.127%	7,014,424	-53.928%
2020-04-30	21.7500	22.3300	20.6199	21.4400	-4.328%	6,671,969	-59.515%
2020-04-29	22.5000	22.9500	21.4800	22.4100	+6.058%	9,421,938	-61.267%
2020-04-28	23.1400	24.3100	19.5500	21.1300	+3.986%	11,734,957	-58.921%
2020-04-27	18.2200	20.9700	18.1300	20.3200	+14.029%	10,576,295	-57.283%
2020-04-24	16.5000	18.3100	15.9000	17.8200	+14.377%	15,632,684	-51.291%
2020-04-23	15.2900	16.3000	15.2900	15.5800	+3.797%	5,645,379	-44.288%
2020-04-22	15.7600	15.9000	14.8300	15.0100	-1.703%	4,038,602	-42.172%
2020-04-21	15.5100	16.1800	14.8700	15.2700	-4.978%	4,623,068	-43.157%
2020-04-20	15.9900	17.2910	15.6000	16.0700	-3.772%	5,438,784	-45.986%
2020-04-17	16.8000	17.4199	16.2000	16.7000	+9.436%	7,153,946	-48.024%
2020-04-16	16.3000	16.3000	14.6200	15.2600	-4.565%	5,239,781	-43.119%
2020-04-15	16.3100	17.0593	15.2600	15.9900	-8.602%	5,396,189	-45.716%
2020-04-14	18.4100	18.8600	17.2000	17.4950	+2.370%	4,292,448	-50.386%
2020-04-13	18.2500	18.4000	15.6500	17.0900	-5.632%	5,850,980	-49.210%
2020-04-09	19.6000	20.6000	16.7100	18.1100	-0.220%	10,122,796	-52.071%
2020-04-08	16.2000	18.3500	15.6100	18.1500	+20.119%	10,231,537	-52.176%
2020-04-07	17.3900	18.3000	14.6000	15.1100	+7.698%	10,800,322	-42.555%
2020-04-06	11.4200	14.5000	11.3600	14.0300	+38.091%	11,321,291	-38.133%
2020-04-03	10.9100	11.1100	9.5700	10.1600	-4.780%	6,825,468	-14.567%
2020-04-02	11.5400	12.2300	10.3100	10.6700	-8.725%	6,523,021	-18.650%
2020-04-01	13.6800	13.7750	11.3600	11.6900	-18.819%	6,823,755	-25.749%
2020-03-31	12.7100	15.2400	12.0300	14.4000	+19.502%	11,941,581	-39.722%
2020-03-30	13.6000	13.6900	10.0100	12.0500	-20.410%	12,045,364	-27.967%
2020-03-27	16.0000	16.5800	14.2700	15.1400	-9.827%	4,233,445	-42.668%
2020-03-26	17.0000	19.8600	16.0500	16.7900	+0.599%	7,003,836	-48.303%
2020-03-25	18.0000	20.2700	15.5600	16.6900	+10.897%	10,151,311	-47.993%
2020-03-24	13.8800	15.6700	12.4900	15.0500	+44.157%	9,505,026	-42.326%
2020-03-23	9.3400	10.5600	8.5100	10.4400	+18.367%	7,982,760	-16.858%
2020-03-20	8.5100	12.0000	8.5000	8.8200	+13.514%	12,707,901	-1.587%
2020-03-19	7.1600	9.9600	6.6200	7.7700	+9.437%	9,774,464	+11.712%
2020-03-18	8.6700	8.6700	6.0200	7.1000	-29.633%	10,974,917	+22.254%
2020-03-17	14.8000	15.6400	9.7550	10.0900	-26.778%	12,166,055	-13.974%
2020-03-16	14.3800	15.9300	13.7100	13.7800	-24.369%	7,254,102	-37.010%
2020-03-13	18.8200	19.8000	15.0100	18.2200	+17.700%	7,935,471	-52.360%
2020-03-12	21.7550	21.7550	14.6600	15.4800	-37.505%	10,808,877	-43.928%
2020-03-11	27.5700	27.8900	22.9100	24.7700	-14.733%	8,156,688	-64.958%
2020-03-10	28.1200	29.8300	25.3400	29.0500	+9.871%	6,130,061	-70.120%
2020-03-09	28.9900	30.8000	25.3900	26.4400	-21.426%	7,605,476	-67.171%
2020-03-06	33.1700	36.4700	31.8100	33.6500	-3.138%	7,096,097	-74.205%
2020-03-05	39.7800	40.2000	34.2700	34.7400	-15.516%	7,631,760	-75.014%
2020-03-04	42.6600	43.1700	40.0400	41.1200	-1.273%	6,892,786	-78.891%
2020-03-03	45.9800	48.5900	41.5900	41.6500	-8.320%	4,283,942	-79.160%
2020-03-02	50.1500	50.2000	42.2600	45.4300	-9.466%	7,779,395	-80.894%
2020-02-28	48.4500	50.6400	46.7000	50.1800	+0.601%	5,135,591	-82.702%
2020-02-27	51.7700	54.0600	47.3600	49.8800	-2.957%	6,133,489	-82.598%
2020-02-26	55.9800	57.5200	49.0500	51.4000	-7.587%	6,324,463	-83.113%
2020-02-25	63.4300	64.3900	55.5400	55.6200	-11.700%	4,219,459	-84.394%
2020-02-24	65.5200	66.2500	62.9600	62.9900	-7.531%	2,211,157	-86.220%
2020-02-21	69.4600	69.4600	67.2800	68.1200	-1.943%	1,863,562	-87.258%
2020-02-20	69.0800	70.7400	67.9300	69.4700	+0.029%	1,229,089	-87.505%
2020-02-19	69.4100	70.1100	69.2200	69.4500	+0.915%	1,159,027	-87.502%
2020-02-18	68.7000	69.5700	68.3700	68.8200	-0.160%	710,692	-87.387%
2020-02-14	68.1000	69.1500	67.2600	68.9300	+1.353%	727,208	-87.408%
2020-02-13	65.8900	68.0700	65.5100	68.0100	+2.409%	1,179,791	-87.237%
2020-02-12	66.2900	67.0200	66.0800	66.4100	+1.389%	1,361,942	-86.930%
2020-02-11	64.7500	65.8300	64.4200	65.5000	+2.089%	1,246,672	-86.748%
2020-02-10	61.9300	64.4500	61.5000	64.1600	+2.986%	1,697,150	-86.471%
2020-02-07	63.0300	63.1700	61.9500	62.3000	-2.059%	1,457,673	-86.067%
2020-02-06	63.9700	64.3200	63.2850	63.6100	+0.110%	1,117,823	-86.354%
2020-02-05	63.6400	64.0500	62.6300	63.5400	+1.340%	1,051,568	-86.339%
2020-02-04	62.2800	63.0200	61.5300	62.7000	+2.956%	1,308,567	-86.156%
2020-02-03	60.2900	61.1900	59.9200	60.9000	+1.874%	850,816	-85.747%
2020-01-31	60.6400	61.0100	59.2400	59.7800	-1.758%	1,381,177	-85.480%
2020-01-30	59.9000	61.5500	59.6100	60.8500	+0.132%	853,585	-85.735%
2020-01-29	59.4200	61.2600	59.3738	60.7700	+2.791%	1,485,541	-85.717%
2020-01-28	58.4800	59.9600	57.8350	59.1200	+2.019%	1,004,346	-85.318%
2020-01-27	57.1400	59.0700	56.9700	57.9500	-2.111%	1,300,762	-85.022%
2020-01-24	60.9300	60.9300	58.1300	59.2000	-2.375%	1,744,594	-85.338%
2020-01-23	59.7100	61.0100	58.8300	60.6400	+0.597%	1,072,284	-85.686%
2020-01-22	59.9700	60.6500	59.7400	60.2800	+1.311%	1,359,801	-85.601%
2020-01-21	61.0000	61.1100	59.4210	59.5000	-3.000%	1,956,309	-85.412%
2020-01-17	61.0000	61.5500	60.4900	61.3400	+1.305%	2,145,251	-85.849%
2020-01-16	59.3000	60.7700	59.2150	60.5500	+2.941%	1,672,785	-85.665%
2020-01-15	58.9700	59.9100	58.5900	58.8200	-0.254%	1,140,514	-85.243%
2020-01-14	59.2500	59.6800	58.6800	58.9700	-0.624%	1,358,109	-85.281%
2020-01-13	58.6600	59.5900	57.9649	59.3400	+1.523%	950,771	-85.372%
2020-01-10	59.4100	59.4260	58.2010	58.4500	-1.417%	1,426,218	-85.150%
2020-01-09	59.9600	60.2600	59.2200	59.2900	-0.403%	1,465,356	-85.360%
2020-01-08	59.5300	59.8600	58.4500	59.5300	+0.337%	1,275,223	-85.419%
2020-01-07	58.8000	59.4550	57.9800	59.3300	+0.901%	1,957,552	-85.370%
2020-01-06	57.4100	58.9200	57.0000	58.8000	+1.362%	1,619,573	-85.238%
2020-01-03	58.7600	59.0750	57.3450	58.0100	-2.521%	2,282,715	-85.037%
2020-01-02	60.2600	60.3300	59.1700	59.5100	-0.218%	1,081,793	-85.414%
2019-12-31	58.8600	59.9200	58.8600	59.6400	+1.068%	1,656,596	-85.446%
2019-12-30	59.2700	59.5400	58.3000	59.0100	-0.254%	2,194,382	-85.291%
2019-12-27	59.2700	59.5000	58.3800	59.1600	+0.169%	395,009	-85.328%
2019-12-26	59.1100	59.3250	58.7300	59.0600	-0.203%	874,074	-85.303%
2019-12-24	59.0800	59.3400	58.7450	59.1800	+0.152%	440,100	-85.333%
2019-12-23	57.8800	59.0900	57.6400	59.0900	+2.498%	953,063	-85.311%
2019-12-20	58.0900	58.5300	57.2300	57.6500	-0.449%	1,981,202	-84.944%
2019-12-19	57.4600	58.1500	57.2200	57.9100	+1.171%	694,236	-85.011%
2019-12-18	56.9100	57.5700	56.5300	57.2400	+0.792%	856,645	-84.836%
2019-12-17	55.6100	56.8570	55.3600	56.7900	+1.957%	1,616,289	-84.716%
2019-12-16	55.3700	56.0900	55.0800	55.7000	+1.476%	2,371,621	-84.417%
2019-12-13	54.6300	55.7600	54.1500	54.8900	+0.073%	800,083	-84.187%
2019-12-12	53.1200	54.9100	52.9200	54.8500	+3.804%	1,239,114	-84.175%
2019-12-11	52.9300	53.7500	52.4500	52.8400	+0.171%	902,537	-83.573%
2019-12-10	52.7500	52.9800	52.5100	52.7500	-0.321%	791,013	-83.545%
2019-12-09	53.0700	53.5500	52.4500	52.9200	-1.186%	1,333,690	-83.598%
2019-12-06	52.6500	53.6500	52.2000	53.5550	+3.209%	941,777	-83.792%
2019-12-05	52.9700	52.9700	51.7100	51.8900	-1.537%	1,144,776	-83.272%
2019-12-04	52.8400	52.9600	52.4000	52.7000	-0.019%	1,330,079	-83.529%
2019-12-03	52.0000	52.8150	51.3900	52.7100	+0.019%	1,251,829	-83.533%
2019-12-02	53.4600	53.9400	52.5000	52.7000	-1.514%	1,111,874	-83.529%
2019-11-29	53.7500	54.0700	53.2200	53.5100	-0.613%	441,860	-83.779%
2019-11-27	53.8700	54.0300	53.4500	53.8400	+0.298%	749,045	-83.878%
2019-11-26	54.0100	54.3300	53.5800	53.6800	-0.758%	1,446,716	-83.830%
2019-11-25	53.3000	54.4400	53.3000	54.0900	+2.057%	1,060,175	-83.953%
2019-11-22	53.5400	53.7700	52.6500	53.0000	-0.282%	926,836	-83.623%
2019-11-21	53.6700	53.6700	52.7800	53.1500	-0.505%	1,495,651	-83.669%
2019-11-20	53.6100	54.3200	52.5500	53.4200	-0.429%	1,546,384	-83.751%
2019-11-19	54.0500	54.4631	53.2300	53.6500	+0.468%	1,669,630	-83.821%
2019-11-18	52.3000	53.5100	52.3000	53.4000	+2.574%	1,364,662	-83.745%
2019-11-15	51.5000	52.1100	50.8800	52.0600	+1.739%	1,386,291	-83.327%
2019-11-14	50.8000	51.6200	50.6400	51.1700	+0.768%	989,279	-83.037%
2019-11-13	50.8000	51.1900	50.1000	50.7800	-0.392%	1,088,403	-82.907%
2019-11-12	51.4200	52.0500	50.8775	50.9800	-1.010%	922,934	-82.974%
2019-11-11	49.6500	51.5600	49.5144	51.5000	+2.835%	1,247,657	-83.146%
2019-11-08	50.4800	51.1700	49.7000	50.0800	-0.694%	1,720,460	-82.668%
2019-11-07	47.5000	50.4900	47.0000	50.4300	+7.504%	3,559,164	-82.788%
2019-11-06	47.5000	47.5000	46.1300	46.9100	+1.625%	2,005,730	-81.496%
2019-11-05	47.0900	47.1400	46.0700	46.1600	-1.452%	1,412,476	-81.196%
2019-11-04	46.4500	47.0650	46.1000	46.8400	+1.693%	1,978,677	-81.469%
2019-11-01	45.0200	46.1100	44.3300	46.0600	+2.881%	1,245,384	-81.155%
2019-10-31	44.5000	44.8400	43.4000	44.7700	+0.947%	1,956,020	-80.612%
2019-10-30	44.6400	45.1200	43.5500	44.3500	-1.159%	917,296	-80.428%
2019-10-29	44.7300	45.2300	44.7100	44.8700	-0.466%	964,454	-80.655%
2019-10-28	45.0300	45.4500	44.8700	45.0800	+0.111%	749,399	-80.745%
2019-10-25	44.2200	45.2600	44.0300	45.0300	+1.579%	2,035,893	-80.724%
2019-10-24	44.0600	44.5800	43.9700	44.3300	+0.979%	1,310,413	-80.420%
2019-10-23	43.4900	43.9400	42.7600	43.9000	+0.711%	1,295,336	-80.228%
2019-10-22	43.6100	43.9450	43.1500	43.5900	+0.438%	1,123,994	-80.087%
2019-10-21	43.4500	43.5400	42.5800	43.4000	+0.836%	847,410	-80.000%
2019-10-18	42.7800	43.3300	42.4400	43.0400	+0.326%	1,836,276	-79.833%
2019-10-17	43.1300	43.1800	42.5300	42.9000	+0.210%	1,332,447	-79.767%
2019-10-16	42.5800	43.1000	41.3700	42.8100	-0.117%	1,354,485	-79.724%
2019-10-15	42.6700	43.2800	42.2600	42.8600	+1.156%	1,598,346	-79.748%
2019-10-14	42.1800	42.5500	41.5000	42.3700	+0.379%	842,083	-79.514%
2019-10-11	40.7900	42.3200	40.6500	42.2100	+5.367%	2,176,832	-79.436%
2019-10-10	39.2700	40.3150	38.8300	40.0600	+2.481%	1,525,451	-78.333%
2019-10-09	39.1800	39.5000	38.8600	39.0900	+0.308%	850,298	-77.795%
2019-10-08	39.1000	39.8500	38.6423	38.9700	-2.135%	3,473,598	-77.726%
2019-10-07	38.8200	40.0700	37.9500	39.8200	+1.841%	1,115,455	-78.202%
2019-10-04	39.3800	39.6000	38.4200	39.1000	-0.534%	1,426,225	-77.801%
2019-10-03	39.8100	40.1700	38.5600	39.3100	-1.330%	2,094,210	-77.919%
2019-10-02	39.8200	39.9600	38.8500	39.8400	-0.599%	1,156,401	-78.213%
2019-10-01	39.9100	41.1000	38.4300	40.0800	+0.527%	1,142,230	-78.343%
2019-09-30	38.5900	40.1000	38.1800	39.8700	+3.397%	1,728,235	-78.229%
2019-09-27	39.4600	39.7800	38.2900	38.5600	-2.330%	1,266,879	-77.490%
2019-09-26	40.2100	40.2600	38.1900	39.4800	-2.398%	2,238,606	-78.014%
2019-09-25	40.8400	40.9600	39.6400	40.4500	-1.916%	1,358,065	-78.541%
2019-09-24	42.7000	42.8963	40.6000	41.2400	-3.192%	1,758,068	-78.952%
2019-09-23	43.0200	43.7800	42.5300	42.6000	-1.343%	1,392,441	-79.624%
2019-09-20	42.9700	43.9800	42.4500	43.1800	+0.442%	1,747,219	-79.898%
2019-09-19	43.5200	43.7300	42.8000	42.9900	-0.739%	1,323,344	-79.809%
2019-09-18	42.8000	43.6457	42.7000	43.3100	+0.768%	1,068,669	-79.958%
2019-09-17	43.1200	43.1200	42.1600	42.9800	-0.808%	1,003,844	-79.805%
2019-09-16	42.9600	43.7100	42.3900	43.3300	+0.185%	1,033,323	-79.968%
2019-09-13	43.0300	43.9400	42.5500	43.2500	+0.792%	1,165,353	-79.931%
2019-09-12	42.8300	43.2300	41.3400	42.9100	+0.728%	1,364,143	-79.772%
2019-09-11	40.9100	43.5800	40.8300	42.6000	+4.566%	3,333,066	-79.624%
2019-09-10	39.1000	41.4100	38.9000	40.7400	+3.165%	2,089,824	-78.694%
2019-09-09	39.0500	39.5900	39.0500	39.4900	+1.256%	1,873,014	-78.020%
2019-09-06	39.0000	39.6200	38.6300	39.0000	-0.128%	1,553,094	-77.744%
2019-09-05	38.8600	39.5100	38.6200	39.0500	+2.628%	1,312,888	-77.772%
2019-09-04	36.8400	38.0700	36.0700	38.0500	+7.425%	3,243,173	-77.188%
2019-09-03	37.5500	38.0500	35.4100	35.4200	-8.024%	2,661,532	-75.494%
2019-08-30	38.8700	39.1050	38.0000	38.5100	-0.491%	686,168	-77.460%
2019-08-29	38.3600	39.0400	38.2650	38.7000	+1.575%	1,427,269	-77.571%
2019-08-28	37.3000	38.6700	36.2000	38.1000	+2.117%	1,005,117	-77.218%
2019-08-27	39.3000	39.8600	37.2200	37.3100	-4.407%	1,389,027	-76.735%
2019-08-26	38.3500	39.2500	37.6100	39.0300	+3.036%	802,641	-77.761%
2019-08-23	39.5900	39.9100	37.8600	37.8800	-5.395%	1,910,735	-77.086%
2019-08-22	40.8600	41.3400	39.9900	40.0400	-1.428%	671,919	-78.322%
2019-08-21	40.4800	41.0500	39.9350	40.6200	+1.575%	920,147	-78.631%
2019-08-20	39.4900	40.1600	39.4900	39.9900	+0.654%	891,107	-78.295%
2019-08-19	41.1200	41.1600	39.6900	39.7300	-0.749%	967,352	-78.153%
2019-08-16	39.6200	40.2200	39.2700	40.0300	+1.987%	1,011,682	-78.316%
2019-08-15	39.7400	39.9700	38.6800	39.2500	-0.532%	1,301,097	-77.885%
2019-08-14	39.6500	39.9100	38.9000	39.4600	-2.712%	1,312,473	-78.003%
2019-08-13	39.9600	40.8700	39.7000	40.5600	+3.285%	993,839	-78.600%
2019-08-12	40.0100	40.2600	39.2300	39.2700	-2.749%	1,520,614	-77.897%
2019-08-09	40.4200	41.1300	40.2500	40.3800	-1.005%	883,915	-78.504%
2019-08-08	41.0000	42.0700	39.9900	40.7900	+0.344%	1,620,539	-78.720%
2019-08-07	40.0400	41.9300	39.4600	40.6500	+0.494%	2,583,315	-78.647%
2019-08-06	41.1200	42.4000	39.6000	40.4500	-3.021%	3,587,586	-78.541%
2019-08-05	42.1200	42.4009	40.9700	41.7100	-3.292%	2,679,162	-79.190%
2019-08-02	43.6100	43.8300	42.2200	43.1300	-1.977%	1,247,650	-79.875%
2019-08-01	45.1500	46.3100	43.7100	44.0000	-2.482%	1,792,513	-80.273%
2019-07-31	46.9600	47.1000	44.3300	45.1200	-3.404%	2,959,948	-80.762%
2019-07-30	44.8500	46.8850	44.5000	46.7100	+3.593%	1,713,468	-81.417%
2019-07-29	45.6600	45.8700	44.7823	45.0900	-1.615%	1,033,970	-80.750%
2019-07-26	44.8700	45.8800	44.6268	45.8300	+3.128%	1,012,207	-81.060%
2019-07-25	45.0700	45.8700	44.3300	44.4400	-2.115%	759,893	-80.468%
2019-07-24	43.6600	45.4700	43.4100	45.4000	+3.018%	1,316,021	-80.881%
2019-07-23	43.9500	44.2150	43.4100	44.0700	+0.824%	1,209,682	-80.304%
2019-07-22	44.4400	44.9900	43.5000	43.7100	-1.819%	1,262,063	-80.142%
2019-07-19	45.3600	45.6900	44.3900	44.5200	-2.111%	1,732,056	-80.503%
2019-07-18	45.5600	46.1100	45.1500	45.4800	-0.547%	1,503,899	-80.915%
2019-07-17	46.5700	46.7600	45.5600	45.7300	-1.783%	1,280,708	-81.019%
2019-07-16	45.5800	46.7200	45.5100	46.5600	+2.172%	1,332,289	-81.357%
2019-07-15	45.5300	46.5800	45.3500	45.5700	+0.022%	861,317	-80.952%
2019-07-12	45.6400	45.9950	44.8700	45.5600	+0.044%	1,908,178	-80.948%
2019-07-11	47.2400	47.6600	45.2100	45.5400	-3.823%	2,404,109	-80.940%
2019-07-10	48.3400	48.8100	47.2400	47.3500	-1.743%	2,126,318	-81.668%
2019-07-09	48.3900	48.7200	47.7300	48.1900	-1.230%	3,494,629	-81.988%
2019-07-08	49.2900	49.4600	48.4800	48.7900	-1.574%	1,448,271	-82.209%
2019-07-05	48.9400	49.9300	48.6100	49.5700	+1.122%	1,299,849	-82.489%
2019-07-03	48.8100	49.1200	48.3586	49.0200	+1.302%	1,038,626	-82.293%
2019-07-02	47.6200	48.6100	47.1700	48.3900	+1.574%	2,295,846	-82.062%
2019-07-01	47.2900	48.0200	46.8400	47.6400	+3.408%	4,202,933	-81.780%
2019-06-28	44.6051	46.7800	43.5800	46.0700	+3.019%	3,917,940	-81.159%
2019-06-27	43.8800	45.0700	43.8500	44.7200	+1.868%	4,093,530	-80.590%
2019-06-26	44.3900	45.4888	43.6400	43.9000	+0.205%	3,925,813	-80.228%
2019-06-25	45.7700	45.7700	43.0400	43.8100	-4.282%	8,504,654	-80.187%
2019-06-24	46.5100	47.6600	43.9000	45.7700	-10.640%	19,359,308	-81.036%
2019-06-21	52.0000	52.4400	50.9600	51.2200	-2.845%	1,189,751	-83.053%
2019-06-20	54.2100	54.9900	52.1000	52.7200	-1.032%	720,263	-83.536%
2019-06-19	53.2200	53.5034	52.6100	53.2700	+0.472%	490,615	-83.706%
2019-06-18	54.0400	54.4150	52.3900	53.0200	-0.301%	682,789	-83.629%
2019-06-17	52.1100	53.3900	51.1800	53.1800	+2.863%	693,894	-83.678%
2019-06-14	51.8900	52.4700	51.6300	51.7000	-1.223%	655,575	-83.211%
2019-06-13	52.0000	52.9400	51.8150	52.3400	+1.473%	588,402	-83.416%
2019-06-12	51.9600	52.4300	50.2700	51.5800	-1.150%	595,814	-83.172%
2019-06-11	52.9800	53.0700	51.2700	52.1800	+0.019%	423,885	-83.365%
2019-06-10	52.2500	53.2100	51.8700	52.1700	+0.211%	796,447	-83.362%
2019-06-07	51.0000	52.4900	50.5000	52.0600	+4.580%	1,576,015	-83.327%
2019-06-06	49.4300	49.8400	48.4400	49.7800	+1.056%	451,945	-82.563%
2019-06-05	48.8900	49.3300	47.4300	49.2600	+2.305%	558,411	-82.379%
2019-06-04	46.8400	48.2400	46.0800	48.1500	+4.560%	870,286	-81.973%
2019-06-03	48.8100	48.9800	45.6200	46.0500	-6.345%	959,603	-81.151%
2019-05-31	48.7700	50.8800	48.3100	49.1700	-0.787%	950,813	-82.347%
2019-05-30	50.1900	50.2300	48.4500	49.5600	-0.642%	659,888	-82.486%
2019-05-29	47.7500	50.1750	47.5777	49.8800	+3.787%	875,650	-82.598%
2019-05-28	48.3700	48.9200	47.7000	48.0600	-0.104%	506,059	-81.939%
2019-05-24	49.0100	49.5700	48.0200	48.1100	-0.988%	362,061	-81.958%
2019-05-23	47.6700	48.8800	47.3500	48.5900	+0.413%	495,624	-82.136%
2019-05-22	48.7400	49.3500	48.0000	48.3900	-1.285%	344,242	-82.062%
2019-05-21	49.2700	50.2300	48.8300	49.0200	-0.122%	513,116	-82.293%
2019-05-20	47.8400	49.2750	47.5100	49.0800	+1.279%	713,966	-82.315%
2019-05-17	48.1900	49.4700	48.1401	48.4600	-0.493%	589,593	-82.088%
2019-05-16	48.2200	49.6400	48.2200	48.7000	+0.995%	449,057	-82.177%
2019-05-15	45.8700	48.7200	45.4100	48.2200	+3.833%	665,252	-81.999%
2019-05-14	46.4100	46.8100	45.8300	46.4400	+0.650%	485,981	-81.309%
2019-05-13	46.6300	47.3100	45.8200	46.1400	-4.413%	530,648	-81.188%
2019-05-10	47.4500	48.5500	46.1800	48.2700	+0.962%	511,262	-82.018%
2019-05-09	46.5700	48.1000	45.6300	47.8100	+1.164%	578,993	-81.845%
2019-05-08	46.2800	47.5500	45.8700	47.2600	+1.744%	472,158	-81.634%
2019-05-07	47.7000	48.0000	45.7000	46.4500	-4.029%	865,212	-81.313%
2019-05-06	48.2100	49.0900	47.7600	48.4000	-2.518%	1,514,493	-82.066%
2019-05-03	50.0100	50.0700	47.2100	49.6500	+2.710%	1,121,622	-82.518%
2019-05-02	48.0100	48.8500	47.0971	48.3400	+1.066%	1,049,904	-82.044%
2019-05-01	49.7700	49.8600	47.7300	47.8300	-3.119%	806,686	-81.852%
2019-04-30	50.4500	50.5000	48.8100	49.3700	-2.412%	564,665	-82.418%
2019-04-29	50.8600	51.6700	50.5700	50.5900	-0.765%	700,020	-82.842%
2019-04-26	49.9700	51.1400	49.5000	50.9800	+2.226%	339,394	-82.974%
2019-04-25	50.6900	50.9700	49.1300	49.8700	-1.443%	496,904	-82.595%
2019-04-24	50.5200	50.9400	50.1100	50.6000	-0.079%	348,018	-82.846%
2019-04-23	50.0400	50.9400	49.7800	50.6400	+1.626%	619,550	-82.859%
2019-04-22	49.6200	50.1300	49.2810	49.8300	-0.459%	383,305	-82.581%
2019-04-18	49.8800	50.4200	49.0100	50.0600	+0.060%	874,561	-82.661%
2019-04-17	49.6300	50.3600	49.3175	50.0300	+0.908%	665,856	-82.650%
2019-04-16	48.9000	49.7300	48.2500	49.5800	+0.711%	636,932	-82.493%
2019-04-15	49.4800	49.6200	48.0000	49.2300	-0.786%	640,497	-82.368%
2019-04-12	49.1700	49.7300	48.6400	49.6200	+1.327%	650,483	-82.507%
2019-04-11	48.5500	49.5000	48.2700	48.9700	+1.345%	557,174	-82.275%
2019-04-10	47.2500	48.7200	47.2100	48.3200	+2.395%	405,649	-82.036%
2019-04-09	47.9800	48.0080	46.9600	47.1900	-2.075%	438,047	-81.606%
2019-04-08	48.5400	48.7100	47.7300	48.1900	-0.864%	505,023	-81.988%
2019-04-05	48.0500	48.9900	48.0500	48.6100	+1.440%	431,021	-82.144%
2019-04-04	47.5000	48.3800	47.5000	47.9200	+0.693%	472,314	-81.886%
2019-04-03	48.4000	48.6001	47.5100	47.5900	-0.585%	400,139	-81.761%
2019-04-02	48.4300	48.7900	47.3307	47.8700	-1.462%	826,595	-81.868%
2019-04-01	47.2200	48.7300	46.9550	48.5800	+4.048%	919,073	-82.133%
2019-03-29	47.3400	48.2500	46.1700	46.6900	-0.575%	1,959,179	-81.409%
2019-03-28	48.2900	48.9178	46.7400	46.9600	-2.167%	1,221,691	-81.516%
2019-03-27	49.1200	49.1200	46.6700	48.0000	-2.340%	704,027	-81.917%
2019-03-26	50.0200	51.0500	48.6000	49.1500	-1.186%	659,104	-82.340%
2019-03-25	49.6600	50.6900	49.1100	49.7400	+0.161%	641,397	-82.549%
2019-03-22	49.9500	50.1500	48.4900	49.6600	-0.819%	1,032,562	-82.521%
2019-03-21	48.0800	50.5600	47.8079	50.0700	+3.901%	1,074,401	-82.664%
2019-03-20	46.1000	48.3500	46.1000	48.1900	+4.398%	1,363,345	-81.988%
2019-03-19	45.6300	46.8300	45.5000	46.1600	+1.228%	749,669	-81.196%
2019-03-18	47.0500	47.1700	44.8200	45.6000	-1.935%	1,762,779	-80.965%
2019-03-15	46.5100	47.6100	46.0900	46.5000	+0.237%	997,726	-81.333%
2019-03-14	46.4800	46.4900	45.1100	46.3900	-0.108%	595,359	-81.289%
2019-03-13	46.9200	47.5900	46.4100	46.4400	-0.557%	634,011	-81.309%
2019-03-12	47.6100	47.8600	46.6600	46.7000	-2.117%	493,541	-81.413%
2019-03-11	45.8600	47.8300	45.8600	47.7100	+4.216%	762,971	-81.807%
2019-03-08	44.0700	46.0100	43.8000	45.7800	+2.830%	825,201	-81.040%
2019-03-07	44.8600	44.8600	43.7600	44.5200	-1.067%	739,012	-80.503%
2019-03-06	46.0100	46.5100	44.8900	45.0000	-2.089%	610,466	-80.711%
2019-03-05	46.9000	46.9300	45.5000	45.9600	-1.732%	776,332	-81.114%
2019-03-04	48.0200	48.4000	46.3200	46.7700	-2.481%	711,599	-81.441%
2019-03-01	48.4100	48.8300	46.8700	47.9600	-0.519%	794,096	-81.902%
2019-02-28	45.9600	50.9700	45.9600	48.2100	+1.537%	2,767,454	-81.995%
2019-02-27	47.2500	47.7450	46.9700	47.4800	+0.042%	1,012,043	-81.719%
2019-02-26	47.9400	48.2200	47.2600	47.4600	-1.310%	875,093	-81.711%
2019-02-25	48.9400	49.2400	48.0400	48.0900	-1.171%	634,918	-81.951%
2019-02-22	47.3000	48.7100	47.3000	48.6600	+2.767%	518,849	-82.162%
2019-02-21	47.4500	48.0700	46.8300	47.3500	-0.190%	488,861	-81.668%
2019-02-20	48.0200	48.1900	47.1500	47.4400	-0.898%	447,107	-81.703%
2019-02-19	47.6700	48.1700	47.4800	47.8700	+0.398%	426,220	-81.868%
2019-02-15	47.7400	48.5450	47.1800	47.6800	+0.337%	680,495	-81.795%
2019-02-14	47.2500	47.8800	46.4200	47.5200	-0.377%	1,293,977	-81.734%
2019-02-13	47.7700	48.1400	46.9100	47.7000	+0.590%	562,690	-81.803%
2019-02-12	46.9000	47.5000	46.5700	47.4200	+1.847%	499,873	-81.695%
2019-02-11	46.0700	46.6600	45.4050	46.5600	+1.571%	584,880	-81.357%
2019-02-08	46.1400	46.7700	44.8905	45.8400	-1.334%	550,642	-81.065%
2019-02-07	46.4000	46.8600	45.4700	46.4600	-1.001%	682,966	-81.317%
2019-02-06	46.7100	47.2800	46.3736	46.9300	+0.622%	405,821	-81.504%
2019-02-05	46.7900	47.1600	45.6900	46.6400	-0.299%	652,393	-81.389%
2019-02-04	46.7400	47.3100	46.0700	46.7800	+0.862%	614,618	-81.445%
2019-02-01	46.6600	47.2800	45.8400	46.3800	-0.515%	802,784	-81.285%