Dark

ETFC
E*TRADE Financial Corporation Common Stock
stock NASDAQ

Inactive

Oct 1, 2020

49.26USD-1.578%(-0.79)20,707,933

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-01	50.7600	51.1800	48.9100	49.2600	-1.578%	20,707,933	0.000%
2020-09-30	49.2400	50.7000	48.9800	50.0500	+2.289%	2,851,648	-1.578%
2020-09-29	49.8300	49.9600	48.8800	48.9300	-2.335%	1,642,767	+0.674%
2020-09-28	49.6000	50.8300	49.5900	50.1000	+3.023%	1,385,865	-1.677%
2020-09-25	47.6600	48.9300	47.4800	48.6300	+0.871%	1,869,632	+1.295%
2020-09-24	48.0400	49.0300	47.4400	48.2100	+0.396%	1,808,900	+2.178%
2020-09-23	49.5200	49.9034	48.0000	48.0200	-2.596%	1,151,554	+2.582%
2020-09-22	49.9200	50.3000	48.5950	49.3000	-1.439%	1,663,910	-0.081%
2020-09-21	50.5300	50.8600	49.1800	50.0200	-3.715%	3,687,440	-1.519%
2020-09-18	52.1500	52.7700	51.8000	51.9500	-0.173%	2,538,102	-5.178%
2020-09-17	52.0200	52.7400	51.7800	52.0400	-1.830%	1,552,703	-5.342%
2020-09-16	52.4300	53.7800	52.0700	53.0100	+1.591%	1,864,444	-7.074%
2020-09-15	52.9600	53.1000	52.0700	52.1800	-1.547%	1,311,411	-5.596%
2020-09-14	52.5200	53.3400	52.2000	53.0000	+1.455%	2,108,842	-7.057%
2020-09-11	52.1800	52.8300	51.9000	52.2400	+0.192%	1,520,722	-5.704%
2020-09-10	53.3400	53.4700	51.9600	52.1400	-1.511%	1,761,397	-5.524%
2020-09-09	52.4400	53.4150	52.1900	52.9400	+2.033%	1,792,927	-6.951%
2020-09-08	53.8300	54.0500	51.8500	51.8850	-4.851%	3,770,649	-5.059%
2020-09-04	55.5800	55.6800	53.5300	54.5300	-0.128%	2,861,726	-9.664%
2020-09-03	55.5700	56.2600	54.0200	54.6000	-0.889%	2,598,727	-9.780%
2020-09-02	54.5900	55.3200	54.2900	55.0900	+1.268%	1,138,820	-10.583%
2020-09-01	53.6700	54.6400	53.5300	54.4000	+0.555%	1,449,048	-9.449%
2020-08-31	54.6600	54.8000	54.0800	54.1000	-1.006%	2,214,189	-8.946%
2020-08-28	54.8200	54.9700	54.3700	54.6500	+0.257%	3,330,899	-9.863%
2020-08-27	53.7900	54.8100	53.6400	54.5100	+1.584%	2,094,087	-9.631%
2020-08-26	53.9400	54.0300	53.5200	53.6600	-0.574%	1,042,619	-8.200%
2020-08-25	54.5300	54.8500	53.7800	53.9700	-0.626%	1,054,004	-8.727%
2020-08-24	53.0400	54.4600	53.0400	54.3100	+2.510%	2,262,939	-9.298%
2020-08-21	52.5200	53.3400	52.4100	52.9800	+0.531%	2,219,136	-7.022%
2020-08-20	52.4500	53.0100	52.3100	52.7000	-1.107%	1,022,554	-6.528%
2020-08-19	52.9600	53.9700	52.9300	53.2900	+0.737%	1,356,464	-7.562%
2020-08-18	53.3700	53.3700	52.5900	52.9000	-0.881%	1,280,148	-6.881%
2020-08-17	54.3100	54.4100	53.1100	53.3700	-1.821%	1,852,331	-7.701%
2020-08-14	53.9400	54.5900	53.6700	54.3600	+0.277%	1,251,692	-9.382%
2020-08-13	54.0100	54.5000	53.7600	54.2100	-0.441%	1,263,124	-9.131%
2020-08-12	54.6400	55.5300	53.9700	54.4500	+1.133%	2,050,330	-9.532%
2020-08-11	53.3200	55.0000	53.2300	53.8400	+2.338%	2,072,976	-8.507%
2020-08-10	52.4100	52.8600	52.2600	52.6100	+0.382%	2,334,940	-6.368%
2020-08-07	51.0900	52.5200	50.9400	52.4100	+2.005%	1,158,945	-6.010%
2020-08-06	51.6600	51.9644	51.1900	51.3800	-0.926%	1,638,165	-4.126%
2020-08-05	51.2800	52.0000	51.2800	51.8600	+1.151%	1,542,228	-5.013%
2020-08-04	51.3700	51.7600	51.0700	51.2700	-0.369%	1,332,621	-3.920%
2020-08-03	51.0500	51.9100	50.6700	51.4600	+1.359%	1,495,248	-4.275%
2020-07-31	50.9600	50.9600	50.1982	50.7700	-0.079%	1,356,769	-2.974%
2020-07-30	51.2400	51.2400	50.4000	50.8100	-2.728%	2,007,096	-3.051%
2020-07-29	51.8300	52.3000	51.5200	52.2350	+0.665%	1,141,588	-5.695%
2020-07-28	52.4800	52.8200	51.8350	51.8900	-2.057%	1,276,570	-5.068%
2020-07-27	51.6700	53.1800	51.2900	52.9800	+2.337%	1,772,171	-7.022%
2020-07-24	52.4400	52.4400	51.6500	51.7700	-0.900%	2,064,277	-4.848%
2020-07-23	52.8100	52.9400	51.9600	52.2400	-0.892%	2,224,366	-5.704%
2020-07-22	53.7500	54.0400	52.7000	52.7100	-2.533%	3,115,446	-6.545%
2020-07-21	53.8100	54.1800	53.2200	54.0800	+0.990%	2,112,300	-8.913%
2020-07-20	53.6200	53.8050	53.0400	53.5500	-1.090%	2,416,535	-8.011%
2020-07-17	54.5100	54.7600	53.7000	54.1400	-0.423%	2,395,535	-9.014%
2020-07-16	53.4100	55.2900	53.0300	54.3700	+2.430%	2,476,439	-9.399%
2020-07-15	54.0900	54.1200	52.1200	53.0800	+1.764%	2,716,138	-7.197%
2020-07-14	51.9200	52.2500	50.5800	52.1600	+0.637%	2,604,466	-5.560%
2020-07-13	52.4800	52.6600	51.5900	51.8300	+0.758%	2,342,451	-4.959%
2020-07-10	49.1600	51.5200	49.1400	51.4400	+4.681%	3,573,589	-4.238%
2020-07-09	50.3600	50.8100	48.6500	49.1400	-2.712%	2,681,464	+0.244%
2020-07-08	49.0000	50.5700	48.8800	50.5100	+3.019%	1,377,031	-2.475%
2020-07-07	50.0600	50.0800	48.9300	49.0300	-2.660%	1,116,030	+0.469%
2020-07-06	50.3500	50.9500	50.2600	50.3700	+2.212%	2,340,421	-2.204%
2020-07-02	50.4800	50.5700	49.1900	49.2800	+0.428%	1,941,913	-0.041%
2020-07-01	49.6300	50.5600	48.7300	49.0700	-1.327%	2,698,516	+0.387%
2020-06-30	48.5100	50.0200	48.4100	49.7300	+2.052%	2,965,154	-0.945%
2020-06-29	49.1700	49.2100	48.0850	48.7300	+0.391%	1,736,400	+1.088%
2020-06-26	50.1200	50.1200	48.0700	48.5400	-3.422%	4,108,336	+1.483%
2020-06-25	48.0000	50.3700	47.9500	50.2600	+4.036%	2,796,489	-1.990%
2020-06-24	48.7100	49.0500	47.8300	48.3100	-2.048%	2,352,521	+1.966%
2020-06-23	49.5300	49.9700	49.1200	49.3200	+1.024%	3,265,102	-0.122%
2020-06-22	48.0000	49.1000	47.9400	48.8200	+0.805%	1,881,974	+0.901%
2020-06-19	50.0700	50.1700	48.1200	48.4300	-1.224%	3,809,434	+1.714%
2020-06-18	48.4800	49.8300	48.3200	49.0300	-0.264%	1,644,250	+0.469%
2020-06-17	50.0000	50.2200	49.0700	49.1600	-1.719%	3,295,253	+0.203%
2020-06-16	51.0500	51.0500	48.3500	50.0200	+2.479%	3,134,618	-1.519%
2020-06-15	45.7600	49.2200	45.7600	48.8100	+2.370%	2,557,467	+0.922%
2020-06-12	48.0900	48.3600	46.5000	47.6800	+3.697%	2,390,427	+3.314%
2020-06-11	47.3200	48.6300	45.7600	45.9800	-8.352%	2,961,044	+7.134%
2020-06-10	51.5900	52.0300	50.1200	50.1700	-3.464%	1,882,257	-1.814%
2020-06-09	50.3300	52.2700	50.1500	51.9700	+0.464%	4,202,151	-5.215%
2020-06-08	52.0300	52.1700	50.9100	51.7300	+1.312%	1,917,476	-4.775%
2020-06-05	52.7800	53.4300	50.7050	51.0600	+1.896%	2,588,075	-3.525%
2020-06-04	48.0700	50.1400	47.9500	50.1100	+3.790%	2,273,100	-1.696%
2020-06-03	48.0200	48.8300	47.7500	48.2800	+2.899%	1,426,873	+2.030%
2020-06-02	46.3100	47.5300	46.1300	46.9200	+2.067%	3,032,619	+4.987%
2020-06-01	45.7200	46.3200	45.1000	45.9700	+0.944%	2,531,362	+7.157%
2020-05-29	45.0000	46.0300	44.8200	45.5400	-0.241%	3,743,901	+8.169%
2020-05-28	48.4800	48.6300	45.5000	45.6500	-5.192%	3,169,795	+7.908%
2020-05-27	46.5100	48.2000	46.5100	48.1500	+7.478%	6,132,695	+2.305%
2020-05-26	42.7900	44.9400	42.6000	44.8000	+8.844%	3,165,813	+9.955%
2020-05-22	41.4400	41.6000	40.8600	41.1600	-0.532%	1,464,258	+19.679%
2020-05-21	41.8100	41.9832	40.9300	41.3800	-1.804%	1,892,641	+19.043%
2020-05-20	41.1200	42.3600	41.0900	42.1400	+4.384%	1,946,581	+16.896%
2020-05-19	41.0300	41.6200	40.3400	40.3700	-2.511%	1,727,074	+22.021%
2020-05-18	39.9800	41.8300	39.7000	41.4100	+8.035%	3,082,096	+18.957%
2020-05-15	38.2800	38.7700	37.9500	38.3300	-1.211%	2,379,960	+28.516%
2020-05-14	37.0300	38.9200	36.4200	38.8000	+2.402%	1,872,302	+26.959%
2020-05-13	39.0100	39.2900	37.5800	37.8900	-3.784%	2,469,651	+30.008%
2020-05-12	40.9900	41.1900	39.3200	39.3800	-3.904%	2,811,049	+25.089%
2020-05-11	40.6000	41.2100	40.4400	40.9800	-0.558%	3,333,585	+20.205%
2020-05-08	40.6100	41.3000	40.3000	41.2100	+3.102%	2,368,422	+19.534%
2020-05-07	39.0000	40.3000	38.9200	39.9700	+4.170%	4,001,750	+23.242%
2020-05-06	39.5500	39.7500	38.1400	38.3700	-1.741%	2,077,773	+28.382%
2020-05-05	39.9100	40.4000	38.9900	39.0500	-0.306%	2,472,217	+26.146%
2020-05-04	39.2700	39.3500	38.2500	39.1700	-0.685%	4,687,741	+25.760%
2020-05-01	39.5300	39.7900	39.0750	39.4400	-2.881%	2,575,049	+24.899%
2020-04-30	40.9600	41.2300	40.0800	40.6100	-3.056%	2,410,623	+21.300%
2020-04-29	42.1300	42.5000	41.6450	41.8900	+2.521%	4,217,579	+17.594%
2020-04-28	41.4400	42.2500	40.6900	40.8600	+1.870%	1,757,595	+20.558%
2020-04-27	39.1800	40.4000	39.0900	40.1100	+3.751%	1,789,511	+22.812%
2020-04-24	38.6500	38.9300	38.0200	38.6600	+1.151%	1,452,548	+27.419%
2020-04-23	39.0200	39.2000	38.0600	38.2200	-1.061%	2,184,249	+28.885%
2020-04-22	38.7100	39.0200	38.2000	38.6300	+2.630%	2,357,410	+27.517%
2020-04-21	38.0100	38.9200	37.3200	37.6400	-4.102%	2,852,539	+30.871%
2020-04-20	38.8700	40.3000	38.5300	39.2500	-1.555%	4,618,068	+25.503%
2020-04-17	40.8800	40.9400	38.9700	39.8700	+1.943%	5,902,190	+23.552%
2020-04-16	38.2800	39.5900	37.6197	39.1100	+0.282%	5,169,826	+25.952%
2020-04-15	37.9300	40.0200	37.7600	39.0000	-3.751%	3,008,609	+26.308%
2020-04-14	40.8900	41.3800	38.8700	40.5200	+0.896%	2,906,845	+21.570%
2020-04-13	41.3800	41.5900	39.7600	40.1600	-3.831%	3,364,123	+22.659%
2020-04-09	40.7600	42.4700	40.7600	41.7600	+4.609%	6,810,624	+17.960%
2020-04-08	37.8700	40.3300	37.8700	39.9200	+6.738%	4,353,318	+23.397%
2020-04-07	39.9000	40.1599	37.1900	37.4000	-0.373%	8,165,704	+31.711%
2020-04-06	36.3900	38.1200	36.3100	37.5400	+9.478%	6,357,933	+31.220%
2020-04-03	34.1100	34.7100	33.1800	34.2900	+0.117%	6,325,343	+43.657%
2020-04-02	31.6500	34.3600	31.5050	34.2500	+7.098%	5,113,198	+43.825%
2020-04-01	32.2200	32.6600	31.4100	31.9800	-6.818%	7,196,092	+54.034%
2020-03-31	34.8700	35.7100	33.9300	34.3200	-2.804%	4,089,774	+43.531%
2020-03-30	33.6300	35.8100	33.0500	35.3100	+3.914%	5,173,905	+39.507%
2020-03-27	33.7100	34.8800	33.0500	33.9800	-5.057%	5,880,662	+44.968%
2020-03-26	34.4800	36.9100	33.2400	35.7900	+5.638%	5,815,510	+37.636%
2020-03-25	33.6200	35.4300	32.0300	33.8800	+3.041%	7,842,654	+45.396%
2020-03-24	29.3400	33.1100	28.7100	32.8800	+20.572%	7,696,953	+49.818%
2020-03-23	29.0500	29.2100	27.1600	27.2700	-5.901%	8,122,779	+80.638%
2020-03-20	30.3000	30.8700	28.5000	28.9800	-4.293%	7,934,948	+69.979%
2020-03-19	28.9000	32.2400	27.4700	30.2800	+3.134%	7,358,675	+62.682%
2020-03-18	30.2800	31.5200	25.7600	29.3600	-10.678%	7,522,913	+67.779%
2020-03-17	30.1200	34.1700	28.4200	32.8700	+11.424%	7,726,392	+49.863%
2020-03-16	30.0000	34.4300	28.3900	29.5000	-18.305%	6,985,174	+66.983%
2020-03-13	33.1800	37.3500	32.7902	36.1100	+17.012%	10,981,117	+36.417%
2020-03-12	34.0000	34.3800	30.7500	30.8600	-16.255%	6,737,571	+59.624%
2020-03-11	38.4500	38.9000	36.4000	36.8500	-7.038%	5,054,307	+33.677%
2020-03-10	39.0400	39.9900	36.8400	39.6400	+7.280%	7,598,369	+24.268%
2020-03-09	37.7500	38.9500	36.8400	36.9500	-12.441%	6,861,660	+33.315%
2020-03-06	40.7800	42.5000	40.3800	42.2000	-1.540%	12,162,583	+16.730%
2020-03-05	44.1800	44.4000	42.5100	42.8600	-6.806%	7,799,746	+14.932%
2020-03-04	45.6600	46.0500	44.9000	45.9900	+2.200%	7,843,747	+7.110%
2020-03-03	46.8500	47.5000	44.4000	45.0000	-4.316%	7,987,628	+9.467%
2020-03-02	45.5800	47.1000	45.0500	47.0300	+2.730%	8,539,979	+4.742%
2020-02-28	44.2600	46.0900	44.1200	45.7800	-0.370%	10,812,748	+7.602%
2020-02-27	46.1600	47.8700	45.6600	45.9500	-3.810%	9,153,579	+7.203%
2020-02-26	48.6200	49.1800	47.5800	47.7700	-1.546%	7,787,389	+3.119%
2020-02-25	50.5500	50.9600	48.1650	48.5200	-3.692%	8,518,646	+1.525%
2020-02-24	50.9300	51.2900	49.9300	50.3800	-5.567%	12,165,767	-2.223%
2020-02-21	54.5200	54.7200	53.1400	53.3500	-2.521%	17,221,063	-7.666%
2020-02-20	55.6800	57.3000	54.5900	54.7300	+21.812%	42,360,368	-9.995%
2020-02-19	43.9400	45.0700	43.8200	44.9300	+2.603%	2,036,096	+9.637%
2020-02-18	44.1100	44.4900	43.5000	43.7900	-0.905%	3,131,188	+12.491%
2020-02-14	44.5600	44.8800	43.9800	44.1900	-0.919%	2,323,876	+11.473%
2020-02-13	44.0200	44.6550	43.9700	44.6000	+0.654%	1,362,063	+10.448%
2020-02-12	44.2000	44.8300	44.2000	44.3100	+0.888%	2,006,868	+11.171%
2020-02-11	43.4800	44.2400	43.3200	43.9200	+1.690%	2,019,613	+12.158%
2020-02-10	43.5000	43.7100	43.0100	43.1900	-0.963%	2,790,642	+14.054%
2020-02-07	43.4000	43.7300	43.0100	43.6100	-0.046%	2,201,714	+12.956%
2020-02-06	45.0400	45.3600	43.4700	43.6300	-2.785%	2,616,313	+12.904%
2020-02-05	44.2300	44.9200	44.1400	44.8800	+3.244%	2,063,385	+9.759%
2020-02-04	43.0100	43.9600	42.8600	43.4700	+2.888%	3,623,868	+13.320%
2020-02-03	42.9700	43.5200	42.2300	42.2500	-0.868%	4,083,912	+16.592%
2020-01-31	44.1000	44.1400	42.5100	42.6200	-4.311%	4,657,587	+15.580%
2020-01-30	43.4200	44.6000	43.2500	44.5400	+1.852%	2,173,243	+10.597%
2020-01-29	44.6700	44.8400	43.6700	43.7300	-1.697%	2,166,481	+12.646%
2020-01-28	44.6500	45.0800	44.3750	44.4850	+0.327%	2,404,287	+10.734%
2020-01-27	44.4500	45.0800	43.7600	44.3400	-2.827%	3,645,503	+11.096%
2020-01-24	45.0100	45.6700	44.5300	45.6300	-0.955%	5,631,536	+7.955%
2020-01-23	46.0200	46.2500	45.1700	46.0700	-0.925%	2,269,850	+6.924%
2020-01-22	46.4200	46.9500	46.1400	46.5000	-0.043%	2,190,312	+5.935%
2020-01-21	46.5000	46.8900	46.0100	46.5200	-0.471%	3,409,917	+5.890%
2020-01-17	47.4500	47.8100	46.6800	46.7400	+0.387%	3,550,972	+5.392%
2020-01-16	46.1900	46.7500	46.1900	46.5600	+0.801%	2,205,941	+5.799%
2020-01-15	46.2000	46.5400	46.0500	46.1900	-0.795%	1,700,022	+6.646%
2020-01-14	46.9100	46.9100	46.3000	46.5600	-0.428%	1,599,386	+5.799%
2020-01-13	46.6000	46.9050	46.3000	46.7600	+0.994%	2,723,989	+5.346%
2020-01-10	46.6000	46.7100	46.2000	46.3000	-0.344%	3,624,844	+6.393%
2020-01-09	46.6700	46.9400	46.3200	46.4600	+0.194%	1,966,770	+6.027%
2020-01-08	45.8900	46.6100	45.4900	46.3700	+1.134%	2,997,867	+6.232%
2020-01-07	45.5700	45.9100	45.4000	45.8500	+0.714%	2,284,692	+7.437%
2020-01-06	45.0200	45.5500	44.6100	45.5250	+0.275%	2,225,924	+8.204%
2020-01-03	45.4800	45.5800	44.8500	45.4000	-1.497%	1,931,690	+8.502%
2020-01-02	45.6700	46.1000	45.3750	46.0900	+1.587%	1,742,197	+6.878%
2019-12-31	45.1900	45.6300	45.1000	45.3700	-0.022%	1,380,730	+8.574%
2019-12-30	45.8500	45.8800	45.3300	45.3800	-0.439%	1,616,618	+8.550%
2019-12-27	45.7900	45.9500	45.0100	45.5800	-0.697%	1,047,880	+8.074%
2019-12-26	45.7300	46.0200	45.7300	45.9000	+0.262%	1,060,387	+7.320%
2019-12-24	45.8700	45.8700	45.5600	45.7800	+0.131%	439,928	+7.602%
2019-12-23	45.9400	45.9400	45.4600	45.7200	+0.044%	2,684,788	+7.743%
2019-12-20	46.0400	46.0400	45.5900	45.7000	-0.501%	4,212,140	+7.790%
2019-12-19	45.5500	46.0900	45.3901	45.9300	+0.569%	3,014,056	+7.250%
2019-12-18	46.0000	46.1550	45.6500	45.6700	-0.066%	2,309,031	+7.861%
2019-12-17	45.6600	45.8500	45.4201	45.7000	0.000%	2,129,327	+7.790%
2019-12-16	45.7000	46.0400	45.4550	45.7000	+1.218%	2,755,175	+7.790%
2019-12-13	46.0600	46.0900	45.1000	45.1500	-1.912%	2,321,479	+9.103%
2019-12-12	45.0400	46.1400	44.8916	46.0300	+2.448%	2,667,374	+7.017%
2019-12-11	45.3600	45.8700	44.8300	44.9300	-0.959%	3,549,642	+9.637%
2019-12-10	45.5900	45.6899	45.1800	45.3650	-0.384%	2,199,900	+8.586%
2019-12-09	45.7000	45.7000	45.2000	45.5400	-0.589%	2,068,071	+8.169%
2019-12-06	45.9900	46.4200	45.7600	45.8100	+0.703%	3,564,233	+7.531%
2019-12-05	45.5400	45.5400	44.9350	45.4900	+0.508%	4,749,318	+8.288%
2019-12-04	44.5400	45.4050	44.4500	45.2600	+2.006%	3,931,491	+8.838%
2019-12-03	43.9700	44.4600	43.6000	44.3700	-0.426%	3,835,094	+11.021%
2019-12-02	44.5200	45.3650	44.3100	44.5600	+0.587%	4,566,688	+10.548%
2019-11-29	44.2600	44.5500	44.0400	44.3000	-0.427%	1,344,219	+11.196%
2019-11-27	44.0100	44.5500	43.6300	44.4900	+1.183%	3,636,308	+10.722%
2019-11-26	43.9100	44.0410	43.4500	43.9700	+0.159%	4,998,901	+12.031%
2019-11-25	42.2900	44.0500	42.2500	43.9000	+3.587%	12,823,653	+12.210%
2019-11-22	41.9500	42.5100	41.4300	42.3800	+1.924%	8,793,808	+16.234%
2019-11-21	43.3750	43.9100	41.1716	41.5800	-9.333%	29,463,224	+18.470%
2019-11-20	44.8100	46.1400	43.9600	45.8600	+1.911%	7,342,195	+7.414%
2019-11-19	45.3000	45.6600	44.5450	45.0000	-0.310%	3,511,931	+9.467%
2019-11-18	44.7200	45.1800	44.5300	45.1400	+0.423%	2,996,009	+9.127%
2019-11-15	43.8700	44.9900	43.8500	44.9500	+2.908%	3,424,898	+9.588%
2019-11-14	42.7000	43.7300	42.4500	43.6800	+2.175%	1,965,373	+12.775%
2019-11-13	43.3900	43.3900	42.5200	42.7500	-2.129%	2,640,106	+15.228%
2019-11-12	43.2000	43.7000	42.9900	43.6800	+1.111%	2,044,527	+12.775%
2019-11-11	43.0300	43.4400	42.6016	43.2000	-0.644%	1,188,717	+14.028%
2019-11-08	43.3700	43.7350	43.1050	43.4800	+0.023%	1,668,770	+13.293%
2019-11-07	43.8000	44.1600	43.3500	43.4700	+0.092%	2,049,388	+13.320%
2019-11-06	43.3700	43.7000	43.1800	43.4300	-0.230%	1,971,724	+13.424%
2019-11-05	43.5800	43.9200	42.9100	43.5300	+0.438%	2,337,237	+13.163%
2019-11-04	43.0000	43.4900	42.6600	43.3400	+1.857%	2,874,941	+13.659%
2019-11-01	42.3500	42.8150	42.2800	42.5500	+1.819%	2,376,960	+15.770%
2019-10-31	42.0600	42.0600	41.0000	41.7900	-1.322%	2,527,812	+17.875%
2019-10-30	41.6500	42.5850	41.0800	42.3500	+1.534%	3,156,515	+16.316%
2019-10-29	41.6900	41.9400	41.4750	41.7100	-0.477%	1,722,957	+18.101%
2019-10-28	41.3700	42.1800	41.0050	41.9100	+2.095%	2,722,074	+17.538%
2019-10-25	40.7300	41.3100	40.7300	41.0500	+0.367%	4,425,390	+20.000%
2019-10-24	40.8500	41.1550	40.4900	40.9000	+0.024%	2,200,853	+20.440%
2019-10-23	40.3700	40.9600	40.0800	40.8900	+1.038%	2,471,024	+20.470%
2019-10-22	41.1200	41.3500	40.3900	40.4700	-1.269%	4,087,486	+21.720%
2019-10-21	41.0800	41.5850	40.6100	40.9900	+0.343%	3,774,617	+20.176%
2019-10-18	41.0700	41.5300	40.2267	40.8500	+4.636%	11,032,906	+20.588%
2019-10-17	39.1700	39.7800	38.5900	39.0400	+0.077%	4,652,784	+26.178%
2019-10-16	39.6600	39.9300	38.7850	39.0100	-2.120%	4,135,133	+26.275%
2019-10-15	39.6200	40.4600	39.3900	39.8550	+1.335%	4,554,071	+23.598%
2019-10-14	39.2300	39.6400	38.9700	39.3300	-0.380%	3,205,979	+25.248%
2019-10-11	39.5700	40.1500	39.4100	39.4800	+1.322%	5,255,990	+24.772%
2019-10-10	38.4000	39.0000	38.1400	38.9650	+3.534%	5,595,376	+26.421%
2019-10-09	37.0400	37.7800	36.8645	37.6350	+2.604%	4,010,847	+30.889%
2019-10-08	36.6900	37.1000	36.2400	36.6800	-1.451%	4,182,272	+34.297%
2019-10-07	36.7500	37.6500	36.7000	37.2200	+2.253%	6,170,110	+32.348%
2019-10-04	35.7700	36.5000	35.0800	36.4000	+2.104%	6,998,806	+35.330%
2019-10-03	35.2800	36.0400	34.6800	35.6500	+1.278%	9,437,875	+38.177%
2019-10-02	35.8600	36.5150	35.0200	35.2000	-3.588%	9,477,805	+39.943%
2019-10-01	36.0000	36.8190	35.1500	36.5100	-16.434%	23,872,484	+34.922%
2019-09-30	43.5400	43.8100	42.8900	43.6900	+0.982%	2,085,196	+12.749%
2019-09-27	42.4200	43.2800	42.0700	43.2650	+3.024%	2,817,553	+13.856%
2019-09-26	44.0300	44.3300	41.4400	41.9950	-4.806%	6,406,736	+17.300%
2019-09-25	43.7800	44.3700	43.6100	44.1150	+0.364%	1,454,672	+11.663%
2019-09-24	44.9500	45.1300	43.6050	43.9550	-1.996%	2,763,476	+12.069%
2019-09-23	44.6700	45.2000	44.1700	44.8500	-0.134%	2,490,381	+9.833%
2019-09-20	45.1800	45.5800	44.8200	44.9100	-0.355%	3,571,879	+9.686%
2019-09-19	45.0900	45.5900	44.8500	45.0700	-0.574%	2,000,135	+9.297%
2019-09-18	44.9600	45.4900	44.3800	45.3300	+0.376%	2,451,813	+8.670%
2019-09-17	45.7400	45.7400	44.8200	45.1600	-1.526%	2,136,780	+9.079%
2019-09-16	44.7600	45.9600	44.6800	45.8600	+1.214%	2,743,519	+7.414%
2019-09-13	45.2600	45.5600	44.8300	45.3100	+1.071%	2,269,646	+8.718%
2019-09-12	44.4000	45.2000	43.6400	44.8300	+0.448%	2,721,395	+9.882%
2019-09-11	44.2400	44.6300	43.1300	44.6300	+1.202%	3,298,166	+10.374%
2019-09-10	43.9700	44.5500	43.7600	44.1000	+0.869%	2,667,840	+11.701%
2019-09-09	42.6100	43.9050	42.6100	43.7200	+1.864%	3,796,537	+12.672%
2019-09-06	42.9000	43.2750	42.5550	42.9200	0.000%	2,687,500	+14.772%
2019-09-05	42.5000	43.4500	42.4000	42.9200	+3.123%	2,840,114	+14.772%
2019-09-04	41.5500	41.8300	41.4400	41.6200	+1.487%	2,185,777	+18.357%
2019-09-03	41.6100	41.6100	40.7800	41.0100	-1.749%	2,250,366	+20.117%
2019-08-30	41.8200	42.2300	41.6300	41.7400	+0.724%	2,461,402	+18.016%
2019-08-29	40.6500	41.7700	40.6500	41.4400	+2.931%	2,692,074	+18.871%
2019-08-28	39.3700	40.5600	39.3100	40.2600	+1.564%	2,296,916	+22.355%
2019-08-27	40.3500	40.5000	39.4200	39.6400	-1.784%	3,204,419	+24.268%
2019-08-26	40.5200	40.6400	40.1300	40.3600	+0.648%	3,000,767	+22.052%
2019-08-23	41.1000	41.5200	39.9650	40.1000	-2.929%	4,179,294	+22.843%
2019-08-22	41.4600	41.9000	41.1450	41.3100	-0.193%	2,513,647	+19.245%
2019-08-21	41.5500	41.7500	41.2200	41.3900	+0.291%	2,040,769	+19.014%
2019-08-20	41.1900	41.7000	40.9700	41.2700	-0.578%	2,726,258	+19.360%
2019-08-19	41.7100	42.0850	41.3900	41.5100	+1.022%	3,392,127	+18.670%
2019-08-16	40.4000	41.3975	40.1600	41.0900	+2.087%	3,160,888	+19.883%
2019-08-15	40.6500	41.3000	40.0200	40.2500	-0.297%	2,461,247	+22.385%
2019-08-14	40.7700	41.4100	40.2300	40.3700	-3.652%	2,364,218	+22.021%
2019-08-13	40.5700	42.5800	40.5700	41.9000	+1.847%	1,921,744	+17.566%
2019-08-12	41.5900	41.9500	40.8700	41.1400	-2.558%	1,740,591	+19.737%
2019-08-09	42.2700	42.6700	41.8700	42.2200	-2.291%	2,500,074	+16.675%
2019-08-08	42.9300	43.2400	42.4600	43.2100	+1.456%	3,276,762	+14.001%
2019-08-07	43.0100	43.0100	41.3600	42.5900	-3.490%	4,430,823	+15.661%
2019-08-06	43.3500	44.2200	42.9700	44.1300	+2.153%	2,828,696	+11.625%
2019-08-05	45.1200	45.6300	42.6600	43.2000	-6.250%	3,993,420	+14.028%
2019-08-02	46.9400	47.0200	45.7200	46.0800	-1.957%	2,681,116	+6.901%
2019-08-01	48.5400	48.8600	46.8900	47.0000	-3.669%	2,470,421	+4.809%
2019-07-31	48.9800	49.3000	48.3800	48.7900	-0.347%	1,874,164	+0.963%
2019-07-30	48.6200	48.9600	48.4400	48.9600	+0.020%	1,917,324	+0.613%
2019-07-29	49.3700	49.5500	48.8800	48.9500	-1.111%	1,123,914	+0.633%
2019-07-26	49.2600	49.5500	48.3900	49.5000	+0.794%	1,730,498	-0.485%
2019-07-25	49.7000	49.7700	48.9600	49.1100	-1.227%	1,760,687	+0.305%
2019-07-24	48.4300	49.8350	48.0100	49.7200	+2.241%	3,467,557	-0.925%
2019-07-23	47.9900	48.7300	47.6700	48.6300	+2.164%	3,604,087	+1.295%
2019-07-22	47.2800	47.8700	46.4700	47.6000	+0.528%	3,133,260	+3.487%
2019-07-19	47.0000	48.4300	47.0000	47.3500	+1.806%	5,804,312	+4.034%
2019-07-18	45.6500	46.9100	45.6500	46.5100	+1.728%	4,541,876	+5.913%
2019-07-17	46.1500	46.3600	45.5400	45.7200	-1.466%	2,452,463	+7.743%
2019-07-16	45.9000	46.9350	45.6100	46.4000	+1.665%	3,298,882	+6.164%
2019-07-15	45.9200	45.9200	45.1800	45.6400	-0.240%	2,744,731	+7.932%
2019-07-12	45.3900	45.9200	45.2200	45.7500	+1.083%	2,402,631	+7.672%
2019-07-11	44.5600	45.3500	44.5200	45.2600	+1.594%	2,436,693	+8.838%
2019-07-10	45.2900	45.3400	44.2950	44.5500	-1.656%	2,984,048	+10.572%
2019-07-09	44.8300	45.3950	44.5700	45.3000	+0.421%	3,099,324	+8.742%
2019-07-08	45.7200	45.9800	44.8500	45.1100	-2.254%	2,240,002	+9.200%
2019-07-05	45.7500	46.8300	45.6500	46.1500	+1.362%	1,267,689	+6.739%
2019-07-03	45.5900	45.7900	45.3500	45.5300	-0.066%	823,502	+8.192%
2019-07-02	45.4100	45.9400	45.1000	45.5600	-0.197%	1,501,926	+8.121%
2019-07-01	45.4300	46.0500	45.3600	45.6500	+2.354%	2,922,895	+7.908%
2019-06-28	45.1800	45.7400	44.3650	44.6000	-0.867%	4,823,219	+10.448%
2019-06-27	44.3900	45.3300	44.3800	44.9900	+1.649%	2,498,083	+9.491%
2019-06-26	44.5200	44.8750	43.9550	44.2600	-0.472%	2,661,935	+11.297%
2019-06-25	44.4900	44.8800	43.4926	44.4700	-0.202%	2,165,707	+10.771%
2019-06-24	45.8800	46.0000	44.5050	44.5600	-3.612%	1,903,396	+10.548%
2019-06-21	45.3800	46.4700	45.2200	46.2300	+1.716%	3,250,855	+6.554%
2019-06-20	46.0300	46.0300	44.5450	45.4500	+0.866%	2,077,711	+8.383%
2019-06-19	46.4000	46.4600	45.0100	45.0600	-2.150%	2,718,033	+9.321%
2019-06-18	45.2200	46.4050	45.0500	46.0500	+1.948%	2,777,947	+6.971%
2019-06-17	45.4200	46.0100	45.0200	45.1700	-0.309%	1,885,823	+9.055%
2019-06-14	45.8500	45.8900	44.7350	45.3100	-1.285%	1,926,019	+8.718%
2019-06-13	45.6200	46.1100	45.5100	45.9000	+0.901%	1,415,567	+7.320%
2019-06-12	46.6200	46.6300	45.4300	45.4900	-2.466%	1,712,474	+8.288%
2019-06-11	47.1200	47.4800	46.5100	46.6400	0.000%	1,570,023	+5.617%
2019-06-10	46.5300	47.4600	46.5110	46.6400	+1.259%	1,728,581	+5.617%
2019-06-07	46.4600	46.5500	45.8900	46.0600	-0.968%	2,441,224	+6.947%
2019-06-06	46.5700	46.7300	46.0500	46.5100	-0.535%	2,116,251	+5.913%
2019-06-05	46.7800	47.1000	46.3500	46.7600	+0.150%	2,062,324	+5.346%
2019-06-04	45.5100	46.7900	45.5100	46.6900	+4.242%	2,584,746	+5.504%
2019-06-03	44.7500	45.6700	44.6100	44.7900	-0.022%	2,900,998	+9.980%
2019-05-31	45.2400	45.3000	44.6700	44.8000	-2.503%	2,010,424	+9.955%
2019-05-30	46.1600	46.7900	45.6500	45.9500	-0.195%	1,809,351	+7.203%
2019-05-29	45.3400	46.2300	44.9800	46.0400	+0.788%	4,501,084	+6.994%
2019-05-28	46.7200	46.7600	45.6600	45.6800	-2.497%	2,632,743	+7.837%
2019-05-24	46.7000	47.0300	46.5500	46.8500	+0.883%	1,356,561	+5.144%
2019-05-23	47.1700	47.5000	46.1500	46.4400	-2.560%	3,150,625	+6.072%
2019-05-22	48.3000	48.3100	47.5950	47.6600	-1.752%	1,871,860	+3.357%
2019-05-21	48.5300	48.8700	48.3000	48.5100	+0.685%	2,545,851	+1.546%
2019-05-20	47.4800	48.4625	47.3100	48.1800	+0.459%	1,759,542	+2.242%
2019-05-17	47.9000	48.5600	47.6800	47.9600	-0.909%	1,591,837	+2.711%
2019-05-16	47.9700	48.8700	47.8852	48.4000	+1.510%	2,093,095	+1.777%
2019-05-15	48.0000	48.1400	47.3700	47.6800	-1.691%	2,611,796	+3.314%
2019-05-14	47.5800	48.9100	47.5500	48.5000	+2.084%	3,191,742	+1.567%
2019-05-13	48.5500	48.6500	47.4100	47.5100	-4.310%	3,335,011	+3.683%
2019-05-10	49.6100	49.9600	48.8700	49.6500	-0.859%	2,043,235	-0.785%
2019-05-09	49.2100	50.2200	48.6300	50.0800	+0.603%	2,799,326	-1.637%
2019-05-08	49.7800	50.4900	49.4750	49.7800	-0.100%	2,536,448	-1.045%
2019-05-07	49.9200	50.4500	49.4500	49.8300	-1.229%	2,062,309	-1.144%
2019-05-06	49.6000	50.6750	49.2200	50.4500	-0.296%	1,779,841	-2.359%
2019-05-03	50.5700	51.0200	50.4800	50.6000	+0.277%	1,082,230	-2.648%
2019-05-02	50.0300	51.0700	50.0100	50.4600	+0.719%	1,425,357	-2.378%
2019-05-01	50.7000	51.0000	49.7500	50.1000	-1.105%	2,277,944	-1.677%
2019-04-30	51.3700	51.8100	50.4300	50.6600	-1.190%	2,058,317	-2.764%
2019-04-29	50.2800	51.3600	50.2100	51.2700	+2.010%	1,699,480	-3.920%
2019-04-26	50.2400	50.4700	49.0900	50.2600	+0.139%	2,666,400	-1.990%
2019-04-25	49.7600	50.7300	49.5300	50.1900	+0.460%	1,863,293	-1.853%
2019-04-24	50.2500	50.3250	49.1700	49.9600	-0.991%	2,979,683	-1.401%
2019-04-23	50.3700	50.9900	49.8400	50.4600	+0.099%	2,013,044	-2.378%
2019-04-22	50.8700	51.3600	50.3400	50.4100	-1.427%	2,030,508	-2.281%
2019-04-18	51.5100	52.3500	50.5500	51.1400	+2.341%	5,335,105	-3.676%
2019-04-17	50.0000	50.1300	49.0700	49.9700	+0.301%	3,442,624	-1.421%
2019-04-16	48.9300	49.8500	48.9300	49.8200	+1.736%	2,499,053	-1.124%