Dark

IMMU
Immunomedics, Inc. Common Stock
stock NASDAQ

Inactive

Oct 22, 2020

87.86USD+0.046%(+0.04)15,318,630

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-22	87.8500	87.9300	87.5900	87.8600	+0.046%	15,318,630	0.000%
2020-10-21	87.7500	87.8200	87.7200	87.8200	+0.114%	5,346,726	+0.046%
2020-10-20	87.6800	87.7250	87.6500	87.7200	+0.126%	2,937,263	+0.160%
2020-10-19	87.6200	87.6804	87.5900	87.6100	+0.057%	4,240,329	+0.285%
2020-10-16	87.5500	87.6400	87.4700	87.5600	+0.080%	4,393,145	+0.343%
2020-10-15	87.4500	87.5500	87.4000	87.4900	+0.069%	4,909,170	+0.423%
2020-10-14	87.5700	87.5800	87.4300	87.4300	+1.040%	11,988,103	+0.492%
2020-10-13	86.2300	86.6500	86.2300	86.5300	+0.499%	3,133,924	+1.537%
2020-10-12	86.2000	86.4900	85.9600	86.1000	+0.116%	3,675,981	+2.044%
2020-10-09	85.7400	86.0500	85.6700	86.0000	+0.315%	3,290,517	+2.163%
2020-10-08	85.4500	85.7500	85.4100	85.7300	+0.433%	2,034,161	+2.485%
2020-10-07	85.7200	85.7900	85.3600	85.3600	-0.292%	2,972,738	+2.929%
2020-10-06	85.6000	85.8500	85.5000	85.6100	-0.303%	2,791,915	+2.628%
2020-10-05	85.1600	85.8700	85.0300	85.8700	+0.929%	3,703,271	+2.317%
2020-10-02	84.9500	85.3000	84.9000	85.0800	+0.188%	3,404,431	+3.268%
2020-10-01	85.0500	85.3500	84.9000	84.9200	-0.129%	3,335,070	+3.462%
2020-09-30	85.2100	85.3300	84.8400	85.0300	-0.258%	5,672,295	+3.328%
2020-09-29	85.4000	85.4800	85.1600	85.2500	-0.316%	3,419,648	+3.062%
2020-09-28	85.5400	85.5700	85.2500	85.5200	+0.187%	3,693,875	+2.736%
2020-09-25	85.2500	85.4000	85.1000	85.3600	+0.070%	3,742,545	+2.929%
2020-09-24	85.5800	85.5800	85.0300	85.3000	+0.153%	5,288,055	+3.001%
2020-09-23	85.1600	85.4800	85.0700	85.1700	+0.141%	5,130,788	+3.158%
2020-09-22	85.4300	85.5800	85.0300	85.0500	-0.421%	5,621,238	+3.304%
2020-09-21	85.9500	86.0000	85.2800	85.4100	-0.140%	9,135,185	+2.869%
2020-09-18	85.7000	85.7800	85.2600	85.5300	+0.223%	9,245,738	+2.724%
2020-09-17	85.2100	86.0000	85.1000	85.3400	-0.023%	7,275,133	+2.953%
2020-09-16	85.0000	85.7500	85.0000	85.3600	+0.720%	11,293,979	+2.929%
2020-09-15	84.3000	85.1300	84.3000	84.7500	+1.315%	15,716,419	+3.670%
2020-09-14	86.8900	86.9100	83.2900	83.6500	+97.988%	80,147,446	+5.033%
2020-09-11	42.4000	42.8200	41.8400	42.2500	+0.763%	1,537,762	+107.953%
2020-09-10	42.6600	43.7400	41.7900	41.9300	-0.734%	1,555,343	+109.540%
2020-09-09	41.1900	42.9800	41.1900	42.2400	+4.271%	1,724,735	+108.002%
2020-09-08	40.3500	42.2000	40.0000	40.5100	-3.387%	1,796,202	+116.885%
2020-09-04	40.2210	42.0500	37.8500	41.9300	+4.070%	2,481,294	+109.540%
2020-09-03	42.8100	44.1700	40.0100	40.2900	-6.541%	2,077,140	+118.069%
2020-09-02	44.5300	44.5900	41.6300	43.1100	-2.466%	2,005,532	+103.804%
2020-09-01	44.5400	45.6900	43.7700	44.2000	-0.808%	1,453,694	+98.778%
2020-08-31	42.1300	44.7500	41.3300	44.5600	+6.374%	2,211,094	+97.172%
2020-08-28	40.9500	42.1850	40.7033	41.8900	+2.396%	987,020	+109.740%
2020-08-27	41.0100	41.3300	39.8800	40.9100	-0.896%	1,189,117	+114.764%
2020-08-26	41.4500	42.7043	40.9400	41.2800	-0.745%	1,927,290	+112.839%
2020-08-25	40.0400	41.9300	39.5100	41.5900	+2.212%	806,799	+111.253%
2020-08-24	41.5000	41.9300	40.1800	40.6900	-1.549%	1,038,198	+115.925%
2020-08-21	41.8000	42.2000	40.8500	41.3300	-1.572%	966,892	+112.582%
2020-08-20	40.9600	42.1000	40.7800	41.9900	+1.843%	944,329	+109.240%
2020-08-19	41.5400	42.1100	41.1900	41.2300	-0.218%	1,142,307	+113.097%
2020-08-18	41.5100	41.8996	40.9700	41.3200	-1.243%	1,304,168	+112.633%
2020-08-17	40.4000	42.1300	40.0400	41.8400	+4.600%	1,650,161	+109.990%
2020-08-14	40.9500	41.0200	39.4000	40.0000	-1.623%	787,180	+119.650%
2020-08-13	40.7700	41.4700	40.4200	40.6600	+0.098%	991,224	+116.085%
2020-08-12	40.0800	40.8300	39.7300	40.6200	+1.550%	1,377,206	+116.297%
2020-08-11	40.6800	41.4800	39.7500	40.0000	-2.248%	1,337,832	+119.650%
2020-08-10	42.9400	43.0800	40.6700	40.9200	-4.726%	1,590,548	+114.712%
2020-08-07	43.4000	43.7000	42.2900	42.9500	-0.533%	1,107,490	+104.563%
2020-08-06	44.3100	44.3900	42.0100	43.1800	-2.704%	1,822,802	+103.474%
2020-08-05	44.2000	44.9100	41.5800	44.3800	+0.544%	2,469,822	+97.972%
2020-08-04	44.1200	44.5440	43.4500	44.1400	-0.608%	1,527,629	+99.048%
2020-08-03	42.8600	44.8400	42.5100	44.4100	+5.162%	2,665,904	+97.838%
2020-07-31	43.4100	43.7800	41.1500	42.2300	-2.561%	1,973,148	+108.051%
2020-07-30	41.8800	43.5250	41.7000	43.3400	+2.921%	1,665,884	+102.723%
2020-07-29	42.0100	42.5100	41.7400	42.1100	+0.167%	1,908,693	+108.644%
2020-07-28	43.3100	43.5000	42.0100	42.0400	-2.932%	1,541,404	+108.991%
2020-07-27	43.0500	43.5900	42.0300	43.3100	+5.096%	2,175,560	+102.863%
2020-07-24	41.2600	42.0299	40.2300	41.2100	-2.438%	3,215,541	+113.201%
2020-07-23	43.0100	44.1100	41.9201	42.2400	-2.132%	1,218,112	+108.002%
2020-07-22	42.8200	43.8000	42.8200	43.1600	+0.841%	1,215,575	+103.568%
2020-07-21	44.0900	44.4800	42.7150	42.8000	-2.528%	1,692,816	+105.280%
2020-07-20	42.5100	43.9600	42.3400	43.9100	+3.610%	2,022,211	+100.091%
2020-07-17	41.6800	42.8500	41.5000	42.3800	+2.145%	1,833,696	+107.315%
2020-07-16	41.0500	41.6500	40.5300	41.4900	+0.802%	1,509,752	+111.762%
2020-07-15	40.9500	41.5800	40.4838	41.1600	+1.255%	1,791,821	+113.460%
2020-07-14	40.2300	40.7800	38.5600	40.6500	+1.701%	2,614,791	+116.138%
2020-07-13	41.4700	42.4970	39.5700	39.9700	-3.267%	2,220,609	+119.815%
2020-07-10	42.0900	42.9400	41.0450	41.3200	-2.317%	1,791,382	+112.633%
2020-07-09	41.5000	42.6900	41.3950	42.3000	+1.805%	2,266,199	+107.707%
2020-07-08	41.4500	41.9500	40.7430	41.5500	+0.948%	2,581,288	+111.456%
2020-07-07	40.3600	41.6700	40.3400	41.1600	+1.304%	2,896,913	+113.460%
2020-07-06	39.8800	41.4000	39.2150	40.6300	+8.231%	6,642,974	+116.244%
2020-07-02	37.2500	37.6900	36.6300	37.5400	+1.707%	3,552,171	+134.044%
2020-07-01	35.7900	37.1700	35.6150	36.9100	+4.148%	3,448,768	+138.038%
2020-06-30	34.1700	35.6000	33.7900	35.4400	+3.535%	3,578,419	+147.912%
2020-06-29	35.6300	35.6300	33.6900	34.2300	-3.223%	3,306,533	+156.675%
2020-06-26	35.2400	36.1200	34.6600	35.3700	+0.698%	25,842,679	+148.403%
2020-06-25	34.4800	35.1300	33.8500	35.1250	+0.587%	2,992,891	+150.135%
2020-06-24	36.0800	36.9000	34.3800	34.9200	-4.407%	2,633,934	+151.604%
2020-06-23	37.0300	37.2500	35.9300	36.5300	+0.468%	2,768,679	+140.515%
2020-06-22	36.2900	36.8100	35.0200	36.3600	+0.414%	3,331,162	+141.639%
2020-06-19	34.6700	36.2100	33.8600	36.2100	+7.704%	9,060,813	+142.640%
2020-06-18	33.0900	33.8000	32.7000	33.6200	+1.113%	2,153,676	+161.333%
2020-06-17	33.3000	33.9600	32.9150	33.2500	-0.330%	2,612,295	+164.241%
2020-06-16	32.0300	33.7000	31.8000	33.3600	+6.445%	2,984,330	+163.369%
2020-06-15	30.0800	31.3900	29.9102	31.3400	+1.326%	2,692,910	+180.345%
2020-06-12	31.3500	31.7650	29.8000	30.9300	+2.046%	2,575,271	+184.061%
2020-06-11	31.9000	32.0000	30.1200	30.3100	-7.535%	3,443,745	+189.871%
2020-06-10	32.3500	33.2000	32.1900	32.7800	+2.118%	2,342,876	+168.029%
2020-06-09	32.0100	32.4500	31.4700	32.1000	-0.865%	2,695,228	+173.707%
2020-06-08	30.6900	32.5400	30.3400	32.3800	+5.524%	2,756,742	+171.340%
2020-06-05	30.7300	31.7700	30.3202	30.6850	+1.673%	3,516,155	+186.329%
2020-06-04	31.3100	31.9950	29.5500	30.1800	-4.160%	4,428,776	+191.120%
2020-06-03	33.6200	33.6200	31.4000	31.4900	-5.775%	3,572,259	+179.009%
2020-06-02	33.3200	33.7000	32.3200	33.4200	0.000%	2,332,572	+162.896%
2020-06-01	33.2000	34.5900	32.9405	33.4200	-0.506%	3,430,498	+162.896%
2020-05-29	33.8000	33.9100	32.1900	33.5900	+0.871%	3,375,513	+161.566%
2020-05-28	33.5200	34.8700	33.1000	33.3000	-2.546%	2,347,663	+163.844%
2020-05-27	33.9900	34.3700	32.5200	34.1700	+0.205%	2,751,981	+157.126%
2020-05-26	34.7300	35.4700	34.0000	34.1000	-1.073%	2,750,243	+157.654%
2020-05-22	34.8000	34.8900	34.0000	34.4700	-0.691%	1,770,159	+154.888%
2020-05-21	34.7800	34.9100	33.6700	34.7100	-0.373%	1,880,042	+153.126%
2020-05-20	33.8100	35.2000	33.4700	34.8400	+4.877%	4,368,126	+152.181%
2020-05-19	34.0000	34.6000	33.1350	33.2200	-2.064%	1,886,890	+164.479%
2020-05-18	34.4900	34.9200	33.3200	33.9200	-0.118%	2,792,311	+159.021%
2020-05-15	32.4100	34.1500	32.0600	33.9600	+3.949%	3,549,448	+158.716%
2020-05-14	31.8300	32.8300	31.5000	32.6700	+1.903%	2,665,448	+168.932%
2020-05-13	32.1000	32.5650	30.8700	32.0600	+0.754%	3,202,240	+174.049%
2020-05-12	33.3630	33.4300	31.8000	31.8200	-3.253%	3,027,775	+176.116%
2020-05-11	32.4000	33.3700	32.0800	32.8900	+0.859%	3,218,704	+167.133%
2020-05-08	32.8400	32.9800	31.4500	32.6100	+0.960%	2,796,427	+169.427%
2020-05-07	32.1500	33.0400	31.6300	32.3000	+0.311%	3,232,051	+172.012%
2020-05-06	32.6900	33.0200	31.8200	32.2000	-0.617%	3,853,925	+172.857%
2020-05-05	32.3100	32.8300	31.6000	32.4000	+2.273%	3,921,707	+171.173%
2020-05-04	30.7700	31.7100	29.8200	31.6800	+4.279%	5,157,014	+177.336%
2020-05-01	29.8800	30.8800	29.6941	30.3800	0.000%	6,926,929	+189.203%
2020-04-30	30.7400	31.5000	29.5300	30.3800	-2.378%	5,644,861	+189.203%
2020-04-29	31.0000	31.5600	30.1100	31.1200	+7.089%	14,595,621	+182.326%
2020-04-28	28.0900	29.4800	27.5800	29.0600	+2.577%	5,688,889	+202.340%
2020-04-27	28.5500	29.4400	27.3200	28.3300	-0.387%	4,351,264	+210.131%
2020-04-24	26.5200	28.9600	26.2300	28.4400	+8.633%	6,749,048	+208.931%
2020-04-23	29.5000	29.6700	26.1300	26.1800	+19.162%	27,185,230	+235.600%
2020-04-22	22.0400	22.3550	21.7500	21.9700	+1.151%	1,928,554	+299.909%
2020-04-21	21.9000	22.1900	21.1500	21.7200	-0.549%	3,104,149	+304.512%
2020-04-20	20.0800	22.2100	19.8300	21.8400	+8.495%	5,876,646	+302.289%
2020-04-17	20.3800	20.6600	19.8500	20.1300	+0.801%	3,139,745	+336.463%
2020-04-16	20.1000	20.2000	19.2000	19.9700	+0.251%	2,527,409	+339.960%
2020-04-15	20.5900	20.5900	19.7500	19.9200	-6.082%	2,913,918	+341.064%
2020-04-14	21.0500	21.3400	20.2800	21.2100	+1.580%	3,297,237	+314.239%
2020-04-13	20.0300	21.0000	19.6300	20.8800	+6.314%	4,983,467	+320.785%
2020-04-09	18.6000	20.4400	18.3500	19.6400	+6.565%	7,061,179	+347.352%
2020-04-08	19.0000	19.3800	17.7300	18.4300	-2.538%	7,125,617	+376.723%
2020-04-07	19.6100	20.1600	18.8600	18.9100	+0.692%	12,224,700	+364.622%
2020-04-06	20.1100	20.2000	17.5600	18.7800	+99.787%	38,702,370	+367.838%
2020-04-03	9.2000	9.7000	8.8000	9.4000	-11.737%	9,660,547	+834.681%
2020-04-02	10.4100	10.6500	9.6000	10.6500	+5.030%	6,999,405	+724.977%
2020-04-01	10.8600	11.5000	9.4500	10.1400	-24.777%	17,466,120	+766.469%
2020-03-31	13.6200	14.1500	12.9400	13.4800	-2.035%	2,620,936	+551.780%
2020-03-30	13.1400	13.8500	12.5800	13.7600	+7.165%	1,734,237	+538.517%
2020-03-27	12.8800	13.5700	12.6200	12.8400	-2.948%	2,328,982	+584.268%
2020-03-26	12.5800	13.4400	12.5800	13.2300	+5.167%	2,851,218	+564.097%
2020-03-25	12.9100	13.8200	12.4600	12.5800	-2.481%	3,311,740	+598.410%
2020-03-24	12.2400	13.2300	11.9700	12.9000	+15.076%	2,882,766	+581.085%
2020-03-23	10.9600	11.4600	10.3500	11.2100	+4.279%	1,916,432	+683.764%
2020-03-20	10.3000	12.0400	10.1354	10.7500	+4.369%	5,141,967	+717.302%
2020-03-19	9.6800	10.5750	9.5100	10.3000	+5.749%	4,409,825	+753.010%
2020-03-18	9.5500	10.6400	9.2611	9.7400	-4.790%	4,002,538	+802.053%
2020-03-17	9.8000	10.9100	9.2318	10.2300	+7.911%	3,915,430	+758.847%
2020-03-16	11.0600	11.3900	9.1750	9.4800	-25.354%	5,265,780	+826.793%
2020-03-13	12.4200	12.7000	10.1976	12.7000	+8.919%	4,495,130	+591.811%
2020-03-12	12.4100	13.1900	11.2800	11.6600	-12.855%	4,369,356	+653.516%
2020-03-11	14.8800	15.3700	13.3401	13.3800	-12.320%	2,510,006	+556.652%
2020-03-10	15.7000	15.7000	14.1200	15.2600	+1.395%	2,084,390	+475.754%
2020-03-09	15.2500	15.6500	14.9600	15.0500	-8.232%	3,011,155	+483.787%
2020-03-06	16.1000	16.5300	15.3000	16.4000	-1.086%	2,737,421	+435.732%
2020-03-05	16.8500	17.2425	16.3750	16.5800	-3.380%	1,271,748	+429.916%
2020-03-04	16.9800	17.2700	16.7792	17.1600	+2.632%	1,757,258	+412.005%
2020-03-03	16.5400	17.2500	16.4700	16.7200	+0.784%	1,533,924	+425.478%
2020-03-02	16.1800	16.7100	15.5800	16.5900	+3.688%	1,909,262	+429.596%
2020-02-28	14.7800	17.0900	14.5845	16.0000	+2.139%	3,688,689	+449.125%
2020-02-27	15.9000	16.5900	15.4700	15.6650	-4.277%	2,230,417	+460.868%
2020-02-26	16.4800	17.0500	16.0750	16.3650	-0.456%	1,561,694	+436.877%
2020-02-25	17.8000	18.1700	16.3900	16.4400	-7.250%	1,964,542	+434.428%
2020-02-24	17.5500	17.8000	17.2400	17.7250	-1.855%	2,192,660	+395.684%
2020-02-21	18.1000	18.1900	17.7600	18.0600	+0.166%	1,698,888	+386.489%
2020-02-20	18.2500	18.4600	17.8200	18.0300	-1.529%	1,437,502	+387.299%
2020-02-19	18.4500	18.5300	17.9700	18.3100	-0.543%	1,117,144	+379.847%
2020-02-18	18.2800	18.4900	18.0000	18.4100	+0.272%	1,060,570	+377.241%
2020-02-14	18.7300	18.8450	18.2000	18.3600	-2.132%	911,786	+378.540%
2020-02-13	19.3100	19.4900	18.6800	18.7600	-3.399%	1,033,117	+368.337%
2020-02-12	19.2300	19.5400	18.9036	19.4200	+1.410%	907,200	+352.420%
2020-02-11	19.4800	19.7600	19.0500	19.1500	-1.136%	791,318	+358.799%
2020-02-10	18.9000	19.3900	18.6800	19.3700	+2.216%	708,898	+353.588%
2020-02-07	19.3400	19.5800	18.8300	18.9500	-1.991%	851,161	+363.641%
2020-02-06	19.5300	19.6760	19.0000	19.3350	-0.744%	1,377,801	+354.409%
2020-02-05	19.7900	20.4600	19.3600	19.4800	-0.358%	1,760,004	+351.027%
2020-02-04	19.6500	19.8200	19.3000	19.5500	+1.243%	1,551,654	+349.412%
2020-02-03	18.7500	19.3100	18.5500	19.3100	+3.985%	1,675,280	+354.997%
2020-01-31	18.7100	18.7100	17.9700	18.5700	-1.328%	1,239,506	+373.129%
2020-01-30	18.8500	19.1200	18.5000	18.8200	-0.843%	886,486	+366.844%
2020-01-29	18.5000	19.2900	18.4100	18.9800	+3.490%	1,583,755	+362.908%
2020-01-28	18.2500	18.5700	18.0900	18.3400	+1.550%	1,158,358	+379.062%
2020-01-27	17.8400	18.1550	17.1800	18.0600	-1.204%	1,501,987	+386.489%
2020-01-24	18.5500	18.8000	17.7900	18.2800	-1.456%	1,983,019	+380.635%
2020-01-23	18.7600	18.8400	18.3100	18.5500	-1.435%	1,104,485	+373.639%
2020-01-22	18.8800	19.0600	18.4700	18.8200	+0.213%	1,666,070	+366.844%
2020-01-21	19.0000	19.4100	18.5000	18.7800	-1.184%	2,474,622	+367.838%
2020-01-17	19.5200	19.6800	18.8850	19.0050	-1.783%	1,238,385	+362.299%
2020-01-16	19.6600	19.7700	19.0300	19.3500	-1.124%	1,593,053	+354.057%
2020-01-15	19.9600	20.2800	19.4700	19.5700	-2.297%	1,530,746	+348.952%
2020-01-14	19.2400	20.1700	19.0400	20.0300	+3.809%	1,433,755	+338.642%
2020-01-13	19.4700	19.5500	17.6600	19.2950	-1.506%	4,772,303	+355.351%
2020-01-10	20.1400	20.5400	19.4800	19.5900	-2.392%	2,336,301	+348.494%
2020-01-09	20.5500	20.7100	19.8800	20.0700	-1.424%	1,391,427	+337.768%
2020-01-08	19.9200	20.5100	19.8300	20.3600	+2.158%	1,250,461	+331.532%
2020-01-07	19.9500	20.0800	19.4800	19.9300	+0.050%	1,078,864	+340.843%
2020-01-06	19.5600	19.9900	19.0700	19.9200	+0.682%	1,767,465	+341.064%
2020-01-03	20.0900	20.2450	19.5612	19.7850	-2.824%	2,178,962	+344.074%
2020-01-02	21.2600	21.3200	20.2200	20.3600	-3.781%	3,054,952	+331.532%
2019-12-31	21.1900	21.5300	21.1200	21.1600	-0.657%	1,538,183	+315.217%
2019-12-30	21.8100	21.9300	20.8400	21.3000	-2.159%	3,570,993	+312.488%
2019-12-27	21.9400	22.0900	21.3100	21.7700	+0.461%	3,005,500	+303.583%
2019-12-26	20.9600	22.2206	20.7500	21.6700	+5.707%	5,388,368	+305.445%
2019-12-24	20.1200	20.5100	19.7800	20.5000	+2.346%	734,736	+328.585%
2019-12-23	20.1500	20.3100	19.6100	20.0300	+0.100%	1,766,933	+338.642%
2019-12-20	20.2500	20.5000	19.9700	20.0100	+0.050%	3,597,709	+339.080%
2019-12-19	20.2500	20.3800	19.8600	20.0000	-0.695%	1,754,842	+339.300%
2019-12-18	20.6300	20.6600	19.9000	20.1400	-1.971%	1,519,760	+336.246%
2019-12-17	19.9500	20.6000	19.7500	20.5450	+4.184%	2,971,189	+327.647%
2019-12-16	20.7900	20.9900	19.6600	19.7200	-4.596%	3,970,672	+345.538%
2019-12-13	20.7000	21.3714	20.6200	20.6700	-0.289%	1,615,861	+325.060%
2019-12-12	20.6600	21.3700	20.3600	20.7300	0.000%	2,905,720	+323.830%
2019-12-11	20.9000	21.5000	20.6400	20.7300	-1.286%	2,430,780	+323.830%
2019-12-10	21.4900	21.4900	20.3600	21.0000	+0.575%	4,074,892	+318.381%
2019-12-09	20.7500	21.1700	20.6067	20.8800	+1.408%	2,475,656	+320.785%
2019-12-06	18.7500	20.9200	18.6700	20.5900	+11.297%	5,502,208	+326.712%
2019-12-05	18.0000	18.6500	17.6000	18.5000	+2.721%	8,065,637	+374.919%
2019-12-04	17.9000	18.4000	17.2200	18.0100	-5.211%	6,173,332	+387.840%
2019-12-03	18.5000	19.1550	18.1200	19.0000	+1.333%	2,601,821	+362.421%
2019-12-02	18.8800	18.9690	18.4100	18.7500	-0.160%	1,781,008	+368.587%
2019-11-29	18.8800	19.3700	18.7300	18.7800	-1.106%	1,349,338	+367.838%
2019-11-27	18.9300	19.1500	18.8200	18.9900	+1.011%	1,226,120	+362.665%
2019-11-26	18.7300	19.0800	18.4701	18.8000	+0.427%	1,677,389	+367.340%
2019-11-25	18.8100	19.1300	18.6100	18.7200	+0.862%	1,604,484	+369.338%
2019-11-22	18.5000	18.6350	18.1400	18.5600	+0.870%	995,390	+373.384%
2019-11-21	18.9900	19.0100	18.2400	18.4000	-2.284%	1,454,675	+377.500%
2019-11-20	18.6000	19.5200	18.5200	18.8300	+0.480%	3,456,158	+366.596%
2019-11-19	17.8500	18.9300	17.7600	18.7400	+5.281%	1,773,952	+368.837%
2019-11-18	17.5100	17.8500	17.2200	17.8000	+1.482%	1,768,601	+393.596%
2019-11-15	17.4600	17.8200	17.2100	17.5400	+1.387%	1,524,988	+400.912%
2019-11-14	17.2400	17.4900	17.0600	17.3000	-0.231%	1,320,519	+407.861%
2019-11-13	17.3300	17.6400	17.0700	17.3400	-0.345%	1,031,875	+406.690%
2019-11-12	17.2000	17.5998	17.0000	17.4000	+1.163%	964,617	+404.943%
2019-11-11	17.4000	17.4500	17.0700	17.2000	-1.489%	1,087,660	+410.814%
2019-11-08	17.1100	17.7200	17.0000	17.4600	+1.867%	1,586,707	+403.207%
2019-11-07	17.5200	17.7500	17.0000	17.1400	-0.233%	1,957,009	+412.602%
2019-11-06	17.8800	17.8800	17.1100	17.1800	-3.157%	2,031,345	+411.409%
2019-11-05	17.3300	17.8600	17.2000	17.7400	+2.841%	1,767,271	+395.265%
2019-11-04	17.3500	17.7450	17.2100	17.2500	+0.466%	2,125,560	+409.333%
2019-11-01	15.9900	17.3700	15.9000	17.1700	+7.313%	2,111,182	+411.706%
2019-10-31	15.4300	16.2200	15.3300	16.0000	+1.138%	1,799,774	+449.125%
2019-10-30	15.8300	16.0129	15.5601	15.8200	-0.126%	1,367,155	+455.373%
2019-10-29	15.9900	16.0900	15.6000	15.8400	-0.938%	2,271,024	+454.672%
2019-10-28	16.2300	16.6374	15.9300	15.9900	-1.296%	2,477,736	+449.468%
2019-10-25	16.2000	16.5300	15.8700	16.2000	-1.099%	1,028,929	+442.346%
2019-10-24	16.1500	16.5400	15.9100	16.3800	+2.183%	1,095,174	+436.386%
2019-10-23	16.0200	16.3000	15.8500	16.0300	-0.373%	1,029,501	+448.097%
2019-10-22	15.9100	16.5250	15.8500	16.0900	+1.707%	1,943,526	+446.053%
2019-10-21	15.5600	15.9500	15.4600	15.8200	+2.461%	1,129,849	+455.373%
2019-10-18	15.7400	15.8600	14.8600	15.4400	-2.648%	1,841,308	+469.041%
2019-10-17	15.2900	15.9800	15.2600	15.8600	+3.660%	1,435,534	+453.972%
2019-10-16	14.4400	15.4400	14.4400	15.3000	+6.324%	1,715,376	+474.248%
2019-10-15	14.0800	14.6050	14.0300	14.3900	+2.347%	1,915,121	+510.563%
2019-10-14	14.1500	14.4500	13.9300	14.0600	-0.776%	1,191,316	+524.893%
2019-10-11	14.2500	14.6300	13.9400	14.1700	+1.287%	3,057,322	+520.042%
2019-10-10	13.7400	14.1100	13.7100	13.9900	+1.672%	1,480,355	+528.020%
2019-10-09	14.4000	14.4000	13.5300	13.7600	-3.574%	1,905,616	+538.517%
2019-10-08	14.5700	14.8200	14.2400	14.2700	-4.035%	2,038,243	+515.697%
2019-10-07	14.4700	14.9050	14.1700	14.8700	+3.479%	1,967,957	+490.854%
2019-10-04	14.5600	14.6200	13.7400	14.3700	+1.627%	2,734,748	+511.413%
2019-10-03	13.5400	14.6642	13.4900	14.1400	+4.431%	3,380,557	+521.358%
2019-10-02	12.5100	13.6300	12.4300	13.5400	+7.290%	4,599,695	+548.892%
2019-10-01	13.2100	13.6000	12.4800	12.6200	-4.827%	2,691,468	+596.197%
2019-09-30	13.3300	13.3900	12.0500	13.2600	-7.402%	8,367,765	+562.594%
2019-09-27	14.3100	14.9600	14.0800	14.3200	-0.209%	2,051,896	+513.547%
2019-09-26	15.2300	15.3550	14.1900	14.3500	-5.778%	2,965,475	+512.265%
2019-09-25	15.8100	16.2500	15.1800	15.2300	-3.669%	2,451,632	+476.888%
2019-09-24	16.9500	17.0500	15.6000	15.8100	-6.615%	2,334,850	+455.724%
2019-09-23	16.5200	17.2351	16.5000	16.9300	+2.049%	1,272,650	+418.960%
2019-09-20	17.0100	17.2500	16.0600	16.5900	-2.698%	6,222,395	+429.596%
2019-09-19	16.8100	17.4300	16.6800	17.0500	+0.828%	2,137,792	+415.308%
2019-09-18	17.4700	17.5060	16.7400	16.9100	-3.039%	1,298,996	+419.574%
2019-09-17	17.2500	17.4500	16.9200	17.4400	+0.693%	1,684,465	+403.784%
2019-09-16	16.7200	17.5500	16.5500	17.3200	+3.589%	2,574,839	+407.275%
2019-09-13	15.7700	16.8750	15.7300	16.7200	+6.361%	2,486,564	+425.478%
2019-09-12	16.8200	16.8200	15.5800	15.7200	-4.958%	3,427,666	+458.906%
2019-09-11	15.4000	16.7000	15.3300	16.5400	+6.094%	4,650,509	+431.197%
2019-09-10	13.4400	15.6400	13.3200	15.5900	+17.395%	6,540,035	+463.566%
2019-09-09	13.2400	13.4700	13.0500	13.2800	+0.682%	1,055,973	+561.596%
2019-09-06	13.5700	13.7400	13.1800	13.1900	-2.513%	1,135,536	+566.111%
2019-09-05	13.6400	13.8500	13.1917	13.5300	+0.445%	2,199,085	+549.372%
2019-09-04	12.7500	13.5200	12.7300	13.4700	+6.990%	2,116,148	+552.264%
2019-09-03	12.6600	12.9150	12.4200	12.5900	-1.641%	2,254,366	+597.855%
2019-08-30	13.2600	13.3750	12.7250	12.8000	-2.736%	1,450,485	+586.406%
2019-08-29	13.1300	13.1900	12.8400	13.1600	+1.153%	1,980,024	+567.629%
2019-08-28	12.7200	13.2190	12.6000	13.0100	+1.403%	1,528,025	+575.327%
2019-08-27	13.2100	13.3000	12.4700	12.8300	-1.686%	2,210,808	+584.801%
2019-08-26	13.4500	13.5600	12.8800	13.0500	-0.836%	2,198,674	+573.257%
2019-08-23	13.6000	13.7550	13.0800	13.1600	-3.377%	2,129,527	+567.629%
2019-08-22	13.9900	14.2050	13.6100	13.6200	-2.225%	1,415,780	+545.081%
2019-08-21	14.0500	14.2500	13.8300	13.9300	-0.783%	1,823,900	+530.725%
2019-08-20	14.9500	14.9600	13.9950	14.0400	-5.391%	2,512,938	+525.783%
2019-08-19	15.1200	15.2000	14.8200	14.8400	-0.669%	1,028,426	+492.049%
2019-08-16	14.4300	15.0050	14.2500	14.9400	+3.967%	1,901,765	+488.086%
2019-08-15	14.9400	14.9600	14.3300	14.3700	-3.557%	1,677,482	+511.413%
2019-08-14	15.0000	15.3000	14.7700	14.9000	-2.614%	1,531,871	+489.664%
2019-08-13	15.2900	15.8100	15.1400	15.3000	-0.326%	1,341,342	+474.248%
2019-08-12	14.9300	15.4600	14.6701	15.3500	+1.858%	1,528,472	+472.378%
2019-08-09	15.5800	15.7500	15.0000	15.0700	-3.211%	1,716,103	+483.013%
2019-08-08	14.6600	16.0500	14.3900	15.5700	+5.203%	2,025,001	+464.290%
2019-08-07	14.5400	15.1700	14.4000	14.8000	+0.135%	1,696,687	+493.649%
2019-08-06	13.8700	14.8300	13.6300	14.7800	+8.597%	2,706,458	+494.452%
2019-08-05	13.5500	13.7450	13.3100	13.6100	-1.520%	2,105,779	+545.555%
2019-08-02	14.3900	14.4431	13.7100	13.8200	-4.360%	1,907,534	+535.745%
2019-08-01	14.7300	15.1301	14.4000	14.4500	-2.034%	1,499,325	+508.028%
2019-07-31	15.2000	15.4900	14.6700	14.7500	-3.721%	1,902,041	+495.661%
2019-07-30	15.2200	15.3400	14.9000	15.3200	-0.195%	1,467,037	+473.499%
2019-07-29	15.2500	15.4200	15.0600	15.3500	+0.458%	1,138,402	+472.378%
2019-07-26	15.0300	15.2900	14.9650	15.2800	+2.344%	1,255,144	+475.000%
2019-07-25	15.0700	15.1400	14.8600	14.9300	-0.863%	1,485,939	+488.480%
2019-07-24	15.2500	15.2800	14.7665	15.0600	-1.504%	2,147,520	+483.400%
2019-07-23	15.5600	15.6300	15.2400	15.2900	-1.291%	1,416,499	+474.624%
2019-07-22	14.9900	15.5500	14.8400	15.4900	+3.751%	1,413,838	+467.205%
2019-07-19	15.2700	15.4200	14.8300	14.9300	-2.418%	2,089,445	+488.480%
2019-07-18	14.9000	15.4100	14.6600	15.3000	+2.068%	1,694,753	+474.248%
2019-07-17	14.5000	15.0000	14.4300	14.9900	+3.594%	1,340,385	+486.124%
2019-07-16	14.3100	14.5600	14.0400	14.4700	+1.758%	1,653,941	+507.187%
2019-07-15	14.6700	14.7600	14.1100	14.2200	-3.067%	1,643,540	+517.862%
2019-07-12	14.2100	14.6800	13.9700	14.6700	+3.675%	1,171,459	+498.909%
2019-07-11	14.1700	14.2950	13.7300	14.1500	+0.927%	1,518,136	+520.919%
2019-07-10	14.0700	14.2500	13.7800	14.0200	+0.143%	1,281,020	+526.676%
2019-07-09	14.0000	14.2400	13.8500	14.0000	0.000%	1,865,338	+527.571%
2019-07-08	14.1400	14.3200	13.9000	14.0000	-1.060%	1,405,853	+527.571%
2019-07-05	14.7800	14.8000	14.0850	14.1500	-5.224%	2,072,740	+520.919%
2019-07-03	14.3000	14.9400	14.0700	14.9300	+5.215%	2,029,341	+488.480%
2019-07-02	14.0000	14.2100	13.7900	14.1900	+0.996%	1,926,584	+519.168%
2019-07-01	14.2700	14.3100	13.9900	14.0500	+1.298%	1,457,129	+525.338%
2019-06-28	13.8600	14.0500	13.6775	13.8700	+0.144%	5,503,599	+533.453%
2019-06-27	13.4800	13.8900	13.3500	13.8500	+4.292%	1,988,284	+534.368%
2019-06-26	13.0400	13.4100	13.0400	13.2800	+2.154%	2,567,725	+561.596%
2019-06-25	12.8600	13.1900	12.8000	13.0000	+1.562%	2,740,414	+575.846%
2019-06-24	13.0900	13.3050	12.7900	12.8000	-2.439%	2,091,706	+586.406%
2019-06-21	13.3000	13.3200	12.7200	13.1200	-1.279%	3,488,094	+569.665%
2019-06-20	13.3900	13.6800	13.2400	13.2900	+0.378%	1,847,074	+561.099%
2019-06-19	13.3200	13.4300	13.0700	13.2400	0.000%	1,283,376	+563.595%
2019-06-18	13.1900	13.4700	12.9600	13.2400	+1.456%	1,702,994	+563.595%
2019-06-17	12.4500	13.1850	12.3700	13.0500	+5.583%	3,092,833	+573.257%
2019-06-14	12.7100	12.8500	12.2700	12.3600	-2.983%	1,418,442	+610.841%
2019-06-13	12.6000	12.8600	12.5050	12.7400	+1.433%	1,225,900	+589.639%
2019-06-12	12.5100	12.7858	12.3600	12.5600	+0.641%	1,350,146	+599.522%
2019-06-11	12.7700	12.8860	12.3500	12.4800	-1.655%	1,700,339	+604.006%
2019-06-10	13.0200	13.1056	12.6800	12.6900	-1.856%	1,966,429	+592.356%
2019-06-07	12.6600	13.1800	12.3400	12.9300	+3.192%	5,717,256	+579.505%
2019-06-06	12.6700	12.9600	12.2250	12.5300	-1.105%	3,443,803	+601.197%
2019-06-05	12.2700	13.0500	12.1500	12.6700	+3.513%	6,875,995	+593.449%
2019-06-04	12.3600	12.3600	11.8150	12.2400	+2.170%	5,304,733	+617.810%
2019-06-03	12.8500	12.9200	11.5900	11.9800	-8.340%	8,927,983	+633.389%
2019-05-31	13.3000	13.3700	13.0200	13.0700	-3.113%	3,181,130	+572.226%
2019-05-30	14.1400	14.2400	13.0100	13.4900	-3.917%	4,158,117	+551.297%
2019-05-29	14.0000	14.2500	13.7400	14.0400	-0.142%	2,376,970	+525.783%
2019-05-28	14.8600	14.9700	14.0050	14.0600	-5.000%	4,433,740	+524.893%
2019-05-24	14.5200	14.8300	14.4300	14.8000	+2.564%	1,538,633	+493.649%
2019-05-23	14.6500	14.7500	14.1200	14.4300	-2.500%	3,133,583	+508.870%
2019-05-22	15.8700	15.9964	14.7400	14.8000	-6.507%	1,679,679	+493.649%
2019-05-21	15.5500	16.0500	15.4800	15.8300	+2.526%	1,230,365	+455.022%
2019-05-20	15.5000	15.7700	15.2700	15.4400	-1.089%	1,459,360	+469.041%
2019-05-17	15.8200	16.1900	15.5900	15.6100	-2.802%	2,226,267	+462.844%
2019-05-16	15.2600	16.2600	15.1950	16.0600	+7.569%	3,583,629	+447.073%
2019-05-15	15.3300	15.3300	14.5765	14.9300	-3.115%	2,274,434	+488.480%
2019-05-14	14.9100	15.8300	14.8700	15.4100	+3.423%	2,190,820	+470.149%
2019-05-13	14.8500	15.4900	14.7900	14.9000	-2.231%	3,843,075	+489.664%
2019-05-10	14.1400	15.4600	13.9000	15.2400	+6.425%	3,709,299	+476.509%
2019-05-09	15.0000	15.3400	13.5500	14.3200	-1.241%	8,120,132	+513.547%
2019-05-08	14.1800	14.6450	14.0188	14.5000	+2.401%	3,967,068	+505.931%