Dark

IPHI
Inphi Corporation Common Stock
stock NASDAQ

Inactive

Apr 20, 2021

172.27USD-1.080%(-1.88)5,672,270

Pre-market

0.00USD-100.000%(-174.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-20	173.7100	175.3200	171.9700	172.2700	-1.080%	5,672,270	0.000%
2021-04-19	175.8500	176.9400	173.0500	174.1500	-1.749%	1,905,080	-1.080%
2021-04-16	179.1700	179.2300	175.9950	177.2500	-0.978%	2,305,312	-2.810%
2021-04-15	178.6500	179.5600	177.6600	179.0000	+0.999%	953,017	-3.760%
2021-04-14	178.1778	180.3600	176.7800	177.2300	-0.839%	1,289,089	-2.799%
2021-04-13	181.8600	181.8600	177.3700	178.7300	-1.161%	1,086,971	-3.614%
2021-04-12	179.4400	181.8500	178.7700	180.8300	+0.050%	996,316	-4.734%
2021-04-09	181.9800	182.0100	180.1400	180.7400	-1.062%	580,191	-4.686%
2021-04-08	184.3000	185.2800	181.6300	182.6800	+0.247%	1,118,336	-5.698%
2021-04-07	183.5300	183.7800	181.9118	182.2300	-0.584%	1,495,989	-5.466%
2021-04-06	182.2000	184.4200	181.6900	183.3000	-0.353%	1,865,595	-6.017%
2021-04-05	182.2800	184.3300	181.4800	183.9500	+1.889%	921,556	-6.350%
2021-04-01	180.0000	181.3400	178.2200	180.5400	+1.194%	776,619	-4.581%
2021-03-31	175.5300	179.9800	175.5300	178.4100	+2.159%	975,654	-3.442%
2021-03-30	172.1800	175.0800	171.4900	174.6400	+1.252%	1,624,223	-1.357%
2021-03-29	172.3100	174.2650	171.3600	172.4800	-0.645%	1,300,539	-0.122%
2021-03-26	167.9700	173.7200	167.4700	173.6000	+3.333%	1,403,182	-0.766%
2021-03-25	166.0000	168.7800	165.4700	168.0000	-0.639%	1,553,583	+2.542%
2021-03-24	173.0600	174.5400	168.9300	169.0800	+4.609%	5,990,852	+1.887%
2021-03-23	165.3000	165.6400	161.1600	161.6300	-2.214%	502,038	+6.583%
2021-03-22	166.0200	167.6200	164.8000	165.2900	+0.590%	663,789	+4.223%
2021-03-19	161.7800	165.0000	160.7500	164.3200	+2.450%	698,765	+4.838%
2021-03-18	163.4700	164.3700	159.9800	160.3900	-3.438%	871,697	+7.407%
2021-03-17	162.1900	167.3900	162.0100	166.1000	+0.108%	947,645	+3.715%
2021-03-16	167.0200	168.5500	165.1700	165.9200	+0.254%	502,037	+3.827%
2021-03-15	163.7300	165.7500	163.2400	165.5000	+1.540%	1,104,041	+4.091%
2021-03-12	159.1000	163.7000	158.1600	162.9900	+0.617%	326,233	+5.694%
2021-03-11	156.9600	162.6600	156.4100	161.9900	+5.987%	774,051	+6.346%
2021-03-10	155.4600	156.7950	152.7700	152.8400	-1.010%	525,096	+12.713%
2021-03-09	149.7600	156.0500	149.7600	154.4000	+5.898%	1,135,292	+11.574%
2021-03-08	150.2800	153.6100	145.6100	145.8000	-3.219%	1,379,426	+18.155%
2021-03-05	148.9600	150.9800	141.5650	150.6500	+2.847%	993,177	+14.351%
2021-03-04	154.0000	154.5700	145.5900	146.4800	-7.834%	1,754,480	+17.606%
2021-03-03	163.6700	163.6700	158.3900	158.9300	-3.168%	799,286	+8.394%
2021-03-02	168.4200	169.1700	164.0300	164.1300	-2.605%	647,754	+4.959%
2021-03-01	165.0200	168.5200	164.7550	168.5200	+2.388%	781,222	+2.225%
2021-02-26	160.8100	164.8900	159.6800	164.5900	+3.068%	707,645	+4.666%
2021-02-25	165.6500	166.5700	159.1900	159.6900	-3.957%	525,009	+7.878%
2021-02-24	163.5100	166.3500	160.9450	166.2700	+1.242%	879,274	+3.609%
2021-02-23	162.5800	165.3700	159.2000	164.2300	-1.239%	554,960	+4.896%
2021-02-22	169.4800	170.2470	164.7500	166.2900	-2.498%	870,217	+3.596%
2021-02-19	170.1700	171.8400	168.9500	170.5500	+1.445%	1,035,622	+1.009%
2021-02-18	166.5400	169.4100	165.6250	168.1200	-0.208%	351,659	+2.468%
2021-02-17	171.5200	172.4700	167.4400	168.4700	-2.613%	356,012	+2.256%
2021-02-16	175.5300	176.3000	172.2100	172.9900	-1.075%	562,255	-0.416%
2021-02-12	170.9300	175.2300	169.2500	174.8700	+2.683%	450,881	-1.487%
2021-02-11	167.4200	170.5500	167.1650	170.3000	+2.190%	512,201	+1.157%
2021-02-10	167.6400	168.7600	165.5300	166.6500	-0.632%	741,142	+3.372%
2021-02-09	167.1300	169.6000	167.1300	167.7100	-0.957%	704,657	+2.719%
2021-02-08	166.1900	169.5800	166.1100	169.3300	+2.314%	329,875	+1.736%
2021-02-05	167.1100	167.1100	164.4350	165.5000	-0.253%	542,147	+4.091%
2021-02-04	169.5900	169.5900	165.2200	165.9200	-1.560%	918,762	+3.827%
2021-02-03	173.0100	173.6300	167.8501	168.5500	-2.256%	1,113,263	+2.207%
2021-02-02	175.0000	175.4950	170.7700	172.4400	-0.283%	685,351	-0.099%
2021-02-01	171.3200	174.6991	169.6400	172.9300	+2.562%	809,909	-0.382%
2021-01-29	169.4600	170.3000	167.1800	168.6100	-0.771%	809,936	+2.171%
2021-01-28	171.4200	173.2600	169.7700	169.9200	+0.825%	893,813	+1.383%
2021-01-27	172.8300	174.7500	168.0369	168.5300	-4.026%	1,132,208	+2.219%
2021-01-26	178.0400	179.0700	174.8100	175.6000	-1.282%	778,000	-1.896%
2021-01-25	176.7400	179.4900	173.8922	177.8800	+1.385%	880,080	-3.154%
2021-01-22	176.9700	178.2700	175.2100	175.4500	-1.505%	521,011	-1.812%
2021-01-21	180.2500	180.2500	175.9900	178.1300	-0.486%	765,831	-3.290%
2021-01-20	180.3100	182.2200	178.5300	179.0000	+0.754%	769,581	-3.760%
2021-01-19	172.1800	179.0500	172.1800	177.6600	+4.248%	584,495	-3.034%
2021-01-15	171.2000	173.0100	169.1000	170.4200	-0.333%	387,724	+1.086%
2021-01-14	169.0800	173.3450	168.8450	170.9900	+1.034%	1,030,380	+0.749%
2021-01-13	169.4600	170.6950	166.9400	169.2400	-0.195%	413,603	+1.790%
2021-01-12	169.2100	170.9600	168.6700	169.5700	+0.474%	508,806	+1.592%
2021-01-11	166.4700	170.2800	165.6600	168.7700	+0.345%	1,022,771	+2.074%
2021-01-08	169.3900	172.6100	167.1600	168.1900	+0.107%	1,113,709	+2.426%
2021-01-07	164.0500	168.3300	163.2950	168.0100	+3.416%	746,489	+2.536%
2021-01-06	163.3400	164.9100	161.7800	162.4600	-1.510%	1,013,358	+6.038%
2021-01-05	160.8000	165.0400	160.8000	164.9500	+2.225%	663,114	+4.438%
2021-01-04	161.8600	165.7800	158.7800	161.3600	+0.555%	998,676	+6.761%
2020-12-31	160.0700	161.5800	159.2500	160.4700	+0.081%	669,742	+7.353%
2020-12-30	158.2800	161.5700	157.5300	160.3400	+2.121%	353,409	+7.440%
2020-12-29	159.4200	160.1300	154.6100	157.0100	-1.394%	590,255	+9.719%
2020-12-28	161.5800	162.0774	158.7500	159.2300	-0.791%	344,552	+8.189%
2020-12-24	159.1900	160.5100	158.1300	160.5000	+1.109%	218,772	+7.333%
2020-12-23	160.5100	161.9800	158.5800	158.7400	+0.170%	922,901	+8.523%
2020-12-22	158.9400	159.8500	157.3000	158.4700	-0.095%	578,923	+8.708%
2020-12-21	158.1200	160.1900	156.7200	158.6200	-1.466%	617,818	+8.605%
2020-12-18	158.0300	161.6700	158.0000	160.9800	+1.777%	796,075	+7.013%
2020-12-17	156.0000	159.8800	155.5100	158.1700	+2.091%	702,955	+8.914%
2020-12-16	154.8800	155.8600	153.8100	154.9300	+0.026%	504,049	+11.192%
2020-12-15	153.4700	155.3385	152.4100	154.8900	+1.821%	480,032	+11.221%
2020-12-14	151.0000	153.7900	150.5200	152.1200	+2.019%	819,967	+13.246%
2020-12-11	149.0300	149.9200	146.9100	149.1100	-0.027%	647,485	+15.532%
2020-12-10	148.0500	150.7700	147.5100	149.1500	+0.040%	636,444	+15.501%
2020-12-09	150.0000	153.8200	147.9342	149.0900	-1.902%	534,668	+15.548%
2020-12-08	151.8100	152.6800	150.5100	151.9800	+0.039%	590,336	+13.350%
2020-12-07	149.5200	152.4650	149.2100	151.9200	+1.266%	625,882	+13.395%
2020-12-04	149.1100	150.5400	147.5000	150.0200	-0.153%	1,460,230	+14.831%
2020-12-03	150.3700	151.2200	148.2900	150.2500	+0.133%	737,968	+14.656%
2020-12-02	152.5200	152.7600	148.6500	150.0500	-2.056%	1,318,343	+14.808%
2020-12-01	155.4000	156.0000	152.9200	153.2000	-1.244%	1,523,423	+12.448%
2020-11-30	153.2400	155.6650	150.6500	155.1300	+1.918%	1,037,096	+11.049%
2020-11-27	151.2600	153.1500	150.9500	152.2100	+1.480%	433,106	+13.179%
2020-11-25	151.0500	151.8900	149.7500	149.9900	-0.465%	494,519	+14.854%
2020-11-24	150.0900	151.0000	147.8100	150.6900	+0.722%	1,129,447	+14.321%
2020-11-23	148.9100	150.2600	147.0000	149.6100	+0.686%	902,993	+15.146%
2020-11-20	149.5000	151.1300	148.5800	148.5900	-0.362%	782,961	+15.936%
2020-11-19	147.8700	150.6600	147.0800	149.1300	+1.002%	790,123	+15.517%
2020-11-18	147.7400	149.7700	147.2700	147.6500	-0.270%	540,672	+16.675%
2020-11-17	148.1900	149.3500	147.0900	148.0500	-0.511%	719,565	+16.359%
2020-11-16	148.9200	150.1400	147.7200	148.8100	+0.162%	939,266	+15.765%
2020-11-13	147.8400	150.6600	147.7700	148.5700	+1.921%	875,495	+15.952%
2020-11-12	147.5000	147.9300	144.5500	145.7700	-1.173%	1,260,307	+18.179%
2020-11-11	145.3000	149.2600	144.9900	147.5000	+2.673%	1,482,825	+16.793%
2020-11-10	144.9900	147.3500	140.7600	143.6600	-2.557%	1,645,998	+19.915%
2020-11-09	154.3700	155.4300	147.0800	147.4300	-4.681%	2,479,186	+16.849%
2020-11-06	147.4400	157.1000	146.8400	154.6700	+4.535%	2,546,424	+11.379%
2020-11-05	144.7000	148.3200	143.7700	147.9600	+3.483%	3,024,823	+16.430%
2020-11-04	139.1000	144.0000	138.7900	142.9800	+3.138%	2,694,165	+20.485%
2020-11-03	138.2600	139.4900	137.9500	138.6300	+0.566%	2,231,694	+24.266%
2020-11-02	139.6600	140.8100	136.8900	137.8500	-1.367%	2,921,034	+24.969%
2020-10-30	138.8600	141.4900	138.0600	139.7600	-0.597%	2,960,273	+23.261%
2020-10-29	135.9100	143.6400	128.6300	140.6000	+26.701%	12,813,597	+22.525%
2020-10-28	112.8200	112.9300	109.7300	110.9700	-2.555%	803,852	+55.240%
2020-10-27	118.1400	120.1200	113.7800	113.8800	-2.324%	1,034,266	+51.273%
2020-10-26	119.9700	123.6100	115.0500	116.5900	-1.462%	997,519	+47.757%
2020-10-23	117.5500	118.9400	116.5100	118.3200	+0.681%	556,914	+45.597%
2020-10-22	118.6700	119.7400	117.3800	117.5200	-0.643%	470,680	+46.588%
2020-10-21	120.8200	122.0400	117.6100	118.2800	-1.728%	553,697	+45.646%
2020-10-20	121.6600	122.4600	118.6900	120.3600	-0.008%	609,436	+43.129%
2020-10-19	121.6400	125.4200	119.2500	120.3700	+0.058%	1,091,666	+43.117%
2020-10-16	123.1900	123.5800	119.5800	120.3000	-0.603%	430,282	+43.200%
2020-10-15	120.0900	121.6300	119.2300	121.0300	-1.184%	679,141	+42.337%
2020-10-14	124.6000	124.8900	119.6200	122.4800	-0.487%	669,910	+40.652%
2020-10-13	122.8500	125.8300	122.0900	123.0800	+0.424%	1,446,315	+39.966%
2020-10-12	123.7700	124.9000	122.1300	122.5600	+0.385%	547,742	+40.560%
2020-10-09	117.9400	122.9400	117.8100	122.0900	+5.132%	1,007,774	+41.101%
2020-10-08	114.2900	117.1400	114.2900	116.1300	+2.362%	517,874	+48.342%
2020-10-07	115.4300	116.2900	112.8000	113.4500	-0.509%	666,836	+51.847%
2020-10-06	113.4900	118.6200	113.4900	114.0300	-0.123%	690,634	+51.074%
2020-10-05	110.0000	114.8000	109.5800	114.1700	+4.398%	1,015,068	+50.889%
2020-10-02	110.2800	112.5800	109.1900	109.3600	-3.673%	1,050,738	+57.526%
2020-10-01	114.5100	114.6800	111.3100	113.5300	+1.140%	840,636	+51.740%
2020-09-30	112.2400	114.0300	111.0000	112.2500	-0.629%	837,070	+53.470%
2020-09-29	111.5900	114.2000	111.3000	112.9600	+1.228%	508,732	+52.505%
2020-09-28	110.9900	112.0800	109.4800	111.5900	+2.282%	532,665	+54.378%
2020-09-25	106.6300	109.3800	105.5300	109.1000	+1.725%	506,661	+57.901%
2020-09-24	106.0000	109.0800	105.9900	107.2500	+0.356%	694,359	+60.625%
2020-09-23	110.6500	110.9200	106.5900	106.8700	-2.925%	646,893	+61.196%
2020-09-22	107.1800	110.9400	106.0000	110.0900	+3.556%	1,247,157	+56.481%
2020-09-21	103.6600	106.6000	102.1600	106.3100	+1.228%	784,369	+62.045%
2020-09-18	108.4600	108.8100	103.9800	105.0200	-2.198%	1,854,936	+64.035%
2020-09-17	104.4300	107.5900	104.0100	107.3800	+0.271%	851,387	+60.430%
2020-09-16	107.8500	109.8700	105.9500	107.0900	+0.168%	866,711	+60.865%
2020-09-15	109.5000	109.6800	105.8600	106.9100	-0.586%	1,370,370	+61.136%
2020-09-14	104.8800	108.6600	104.3700	107.5400	+4.145%	1,113,399	+60.192%
2020-09-11	105.1500	105.9500	102.2600	103.2600	+0.116%	733,395	+66.831%
2020-09-10	104.6100	105.6400	102.6100	103.1400	-0.827%	615,486	+67.025%
2020-09-09	104.3600	105.3800	102.2800	104.0000	+2.635%	856,496	+65.644%
2020-09-08	101.1000	105.1900	100.3600	101.3300	-4.693%	1,295,994	+70.009%
2020-09-04	106.0000	107.7800	96.6600	106.3200	-2.090%	2,447,019	+62.030%
2020-09-03	114.0900	114.0900	106.1500	108.5900	-8.185%	2,567,233	+58.643%
2020-09-02	117.0000	119.1500	115.3600	118.2700	+2.523%	1,109,463	+45.658%
2020-09-01	115.8400	116.3000	114.6100	115.3600	+1.211%	974,509	+49.333%
2020-08-31	112.5000	114.2500	110.9300	113.9800	+1.271%	1,012,471	+51.141%
2020-08-28	112.0000	113.2500	111.4300	112.5500	+0.779%	811,545	+53.061%
2020-08-27	116.0000	116.7200	110.8100	111.6800	-3.316%	837,413	+54.253%
2020-08-26	116.5900	117.6800	115.4500	115.5100	-0.739%	801,827	+49.139%
2020-08-25	114.6500	117.9000	114.6500	116.3700	+1.130%	993,836	+48.036%
2020-08-24	115.0000	115.9200	114.3100	115.0700	+1.223%	793,749	+49.709%
2020-08-21	113.5900	114.1700	112.2400	113.6800	+0.282%	968,762	+51.539%
2020-08-20	111.2500	114.0300	110.6900	113.3600	+0.203%	957,192	+51.967%
2020-08-19	115.3500	116.0300	112.6100	113.1300	-2.382%	717,097	+52.276%
2020-08-18	117.5800	117.5800	114.3500	115.8900	-0.515%	583,982	+48.650%
2020-08-17	115.9100	117.9800	114.3300	116.4900	+2.148%	925,602	+47.884%
2020-08-14	114.8300	116.0300	112.4900	114.0400	-0.210%	521,609	+51.061%
2020-08-13	114.6900	116.9900	113.5900	114.2800	+0.378%	798,343	+50.744%
2020-08-12	112.7400	116.0200	112.2500	113.8500	+1.425%	1,027,756	+51.313%
2020-08-11	116.4000	116.6800	112.0900	112.2500	-4.541%	1,170,321	+53.470%
2020-08-10	124.8100	124.9900	116.5500	117.5900	-6.221%	1,342,135	+46.501%
2020-08-07	127.5600	128.4400	122.8700	125.3900	-2.420%	660,742	+37.387%
2020-08-06	130.0000	130.2400	125.8100	128.5000	-0.457%	575,575	+34.062%
2020-08-05	132.9100	133.6300	127.9600	129.0900	-1.533%	1,072,140	+33.450%
2020-08-04	137.0000	142.0000	127.2200	131.1000	-3.054%	2,600,651	+31.404%
2020-08-03	134.5800	136.8200	133.5800	135.2300	+3.498%	1,495,890	+27.390%
2020-07-31	128.6300	131.2000	127.4400	130.6600	+2.535%	1,006,668	+31.846%
2020-07-30	121.8900	128.9600	121.8900	127.4300	+3.787%	755,514	+35.188%
2020-07-29	121.2800	124.1300	119.4700	122.7800	+2.616%	567,251	+40.308%
2020-07-28	122.5800	123.0400	119.4000	119.6500	-3.204%	459,571	+43.978%
2020-07-27	123.6400	125.6000	122.6600	123.6100	+1.536%	536,980	+39.366%
2020-07-24	119.9000	123.6700	117.2200	121.7400	-0.507%	468,553	+41.506%
2020-07-23	125.9300	126.4900	120.3100	122.3600	-2.370%	600,532	+40.789%
2020-07-22	124.7700	125.8300	123.5300	125.3300	+1.482%	480,360	+37.453%
2020-07-21	127.9900	128.2200	123.1800	123.5000	-2.510%	721,528	+39.490%
2020-07-20	122.9300	127.8400	122.5100	126.6800	+3.700%	807,201	+35.988%
2020-07-17	122.0100	122.9900	121.0400	122.1600	+1.310%	746,697	+41.020%
2020-07-16	121.3500	122.3300	119.0100	120.5800	-2.443%	886,998	+42.868%
2020-07-15	125.8800	126.2800	120.8900	123.6000	-1.025%	511,387	+39.377%
2020-07-14	120.9600	125.0500	116.5200	124.8800	+2.352%	1,076,303	+37.948%
2020-07-13	129.7900	133.4700	121.0100	122.0100	-4.426%	1,120,203	+41.193%
2020-07-10	129.8900	130.3300	125.8800	127.6600	-1.830%	908,532	+34.944%
2020-07-09	126.3100	131.3000	125.3600	130.0400	+3.618%	1,299,898	+32.475%
2020-07-08	123.1500	126.1600	122.7000	125.5000	+2.987%	955,093	+37.267%
2020-07-07	120.2500	124.6300	120.2500	121.8600	+1.440%	1,098,283	+41.367%
2020-07-06	121.3600	122.8000	119.3000	120.1300	+1.935%	1,281,014	+43.403%
2020-07-02	117.2200	119.2500	116.4000	117.8500	+1.098%	830,072	+46.177%
2020-07-01	118.2000	119.6300	114.5700	116.5700	-0.791%	1,206,367	+47.782%
2020-06-30	112.0400	118.9000	111.5700	117.5000	+6.210%	1,763,670	+46.613%
2020-06-29	114.0700	114.6900	108.7700	110.6300	-2.956%	1,149,167	+55.717%
2020-06-26	113.3300	115.8500	110.4000	114.0000	+0.822%	6,251,236	+51.114%
2020-06-25	110.2500	113.3800	107.2000	113.0700	+3.582%	1,503,123	+52.357%
2020-06-24	113.4400	114.4800	108.5800	109.1600	-4.313%	1,038,723	+57.814%
2020-06-23	116.0100	117.6100	113.6300	114.0800	-0.714%	1,156,559	+51.008%
2020-06-22	111.1700	117.6800	109.5100	114.9000	+3.841%	1,605,525	+49.930%
2020-06-19	114.6200	115.2300	110.5400	110.6500	-1.819%	1,215,121	+55.689%
2020-06-18	115.2200	116.1300	112.1200	112.7000	-2.593%	729,953	+52.857%
2020-06-17	116.1000	117.8400	115.1700	115.7000	+0.749%	697,323	+48.894%
2020-06-16	119.3800	119.8400	113.4300	114.8400	-0.812%	675,252	+50.009%
2020-06-15	108.9400	115.8200	107.6700	115.7800	+6.006%	1,048,153	+48.791%
2020-06-12	113.7700	113.8200	106.5400	109.2200	-1.488%	931,317	+57.728%
2020-06-11	112.7500	113.5900	110.0800	110.8700	-3.817%	929,866	+55.380%
2020-06-10	114.1600	117.0600	112.9200	115.2700	+2.153%	1,045,533	+49.449%
2020-06-09	110.6500	115.2600	109.9400	112.8400	+1.998%	1,955,570	+52.667%
2020-06-08	111.6300	113.4700	109.3800	110.6300	-0.976%	1,614,552	+55.717%
2020-06-05	118.5500	119.0400	111.6200	111.7200	-5.145%	2,112,196	+54.198%
2020-06-04	117.9300	122.6300	117.2800	117.7800	-1.563%	1,273,225	+46.264%
2020-06-03	122.5100	122.8100	117.4200	119.6500	-1.990%	1,354,335	+43.978%
2020-06-02	123.7500	123.9800	119.2800	122.0800	-2.070%	1,458,936	+41.112%
2020-06-01	125.1700	127.7900	123.9100	124.6600	-0.804%	1,288,822	+38.192%
2020-05-29	123.1200	125.7500	120.8900	125.6700	+2.672%	1,840,921	+37.081%
2020-05-28	120.3000	127.4400	120.3000	122.4000	+0.982%	2,434,327	+40.743%
2020-05-27	121.1800	122.5000	114.1900	121.2100	+0.083%	2,156,759	+42.125%
2020-05-26	120.4500	124.1000	120.1000	121.1100	+2.315%	2,225,368	+42.243%
2020-05-22	113.7100	120.1600	113.6800	118.3700	+4.613%	1,843,903	+45.535%
2020-05-21	111.6000	117.2700	111.1600	113.1500	+1.818%	1,990,948	+52.249%
2020-05-20	111.8800	113.9400	110.9800	111.1300	+1.609%	726,568	+55.017%
2020-05-19	108.6100	113.3400	108.0100	109.3700	+0.765%	883,931	+57.511%
2020-05-18	107.5000	109.8100	106.7500	108.5400	+3.263%	827,870	+58.716%
2020-05-15	105.6400	107.7300	103.0100	105.1100	-3.992%	2,308,307	+63.895%
2020-05-14	105.9700	109.7300	103.4000	109.4800	+1.024%	1,460,839	+57.353%
2020-05-13	108.6000	113.3900	106.4100	108.3700	-2.334%	1,765,177	+58.965%
2020-05-12	113.5500	117.2100	110.4400	110.9600	-1.140%	1,154,712	+55.254%
2020-05-11	109.8300	113.7300	109.0200	112.2400	+1.318%	1,757,851	+53.484%
2020-05-08	113.3500	116.9800	105.2400	110.7800	+11.933%	2,962,382	+55.506%
2020-05-07	98.8800	101.0600	97.3400	98.9700	+2.751%	1,053,527	+74.063%
2020-05-06	96.3000	99.0000	94.7500	96.3200	+1.980%	917,879	+78.852%
2020-05-05	93.5500	95.8300	93.2500	94.4500	+2.463%	1,452,324	+82.393%
2020-05-04	92.7000	93.0000	91.0800	92.1800	-0.497%	873,333	+86.884%
2020-05-01	93.9600	94.9000	92.0700	92.6400	-4.040%	1,596,601	+85.956%
2020-04-30	99.6800	101.6400	96.4600	96.5400	-4.416%	1,463,832	+78.444%
2020-04-29	100.5000	102.1000	99.2500	101.0000	+2.061%	1,567,183	+70.564%
2020-04-28	100.0000	101.7300	98.8300	98.9600	-0.573%	1,148,593	+74.080%
2020-04-27	100.0000	100.2200	97.8700	99.5300	+0.790%	1,187,129	+73.083%
2020-04-24	97.0200	99.0600	95.1300	98.7500	+2.141%	938,252	+74.451%
2020-04-23	97.7400	98.8300	96.1800	96.6800	-0.062%	1,436,421	+78.186%
2020-04-22	96.9300	99.1100	94.2800	96.7400	+2.620%	4,613,307	+78.075%
2020-04-21	93.9900	98.1500	92.3600	94.2700	-2.694%	2,032,615	+82.741%
2020-04-20	96.0000	99.4600	95.0100	96.8800	+0.780%	1,029,879	+77.818%
2020-04-17	96.1000	97.3500	92.6000	96.1300	+1.253%	809,687	+79.205%
2020-04-16	94.6000	95.7900	93.0300	94.9400	+2.494%	712,081	+81.451%
2020-04-15	92.5100	94.1200	90.3400	92.6300	-1.163%	713,639	+85.976%
2020-04-14	93.0000	94.7100	91.4200	93.7200	+3.741%	920,668	+83.813%
2020-04-13	90.0300	92.9200	89.2200	90.3400	+3.839%	1,070,050	+90.691%
2020-04-09	88.1900	89.6600	86.0000	87.0000	+0.928%	924,120	+98.011%
2020-04-08	86.5400	89.3200	84.3800	86.2000	+0.303%	753,538	+99.849%
2020-04-07	91.5000	92.4900	85.6800	85.9400	-1.794%	975,004	+100.454%
2020-04-06	83.0000	87.9700	82.2800	87.5100	+9.346%	1,078,157	+96.858%
2020-04-03	79.3200	81.4000	78.2700	80.0300	+0.679%	845,067	+115.257%
2020-04-02	76.8600	79.8800	76.1500	79.4900	+2.330%	645,462	+116.719%
2020-04-01	76.6600	80.4800	75.2600	77.6800	-1.882%	1,084,767	+121.769%
2020-03-31	78.0500	80.8900	77.3300	79.1700	+1.709%	1,437,254	+117.595%
2020-03-30	74.9300	79.6000	73.5900	77.8400	+4.750%	1,645,300	+121.313%
2020-03-27	73.6600	76.5000	72.4900	74.3100	-2.583%	1,016,285	+131.826%
2020-03-26	75.1000	79.8600	73.4300	76.2800	+1.585%	1,320,315	+125.839%
2020-03-25	71.6400	77.4700	70.3600	75.0900	+5.508%	1,713,010	+129.418%
2020-03-24	62.7700	71.3600	62.5900	71.1700	+21.017%	2,121,318	+142.054%
2020-03-23	58.4100	60.4800	55.7200	58.8100	+0.375%	1,013,431	+192.926%
2020-03-20	62.1100	64.5200	57.0300	58.5900	-4.964%	1,158,416	+194.026%
2020-03-19	62.8800	64.8200	59.0900	61.6500	-3.203%	1,114,937	+179.432%
2020-03-18	62.3200	65.9000	60.4000	63.6900	-5.209%	1,366,319	+170.482%
2020-03-17	67.4500	69.9400	65.1500	67.1900	+1.788%	1,022,934	+156.392%
2020-03-16	62.4400	70.5300	61.0000	66.0100	-9.538%	1,309,213	+160.976%
2020-03-13	70.8200	72.9700	66.0200	72.9700	+11.150%	1,191,371	+136.083%
2020-03-12	67.7000	72.4800	65.6000	65.6500	-10.461%	1,208,434	+162.407%
2020-03-11	76.1500	76.7600	71.0900	73.3200	-6.468%	1,089,188	+134.956%
2020-03-10	76.2000	78.6000	73.9200	78.3900	+6.508%	1,556,590	+119.760%
2020-03-09	74.0000	78.4100	73.2500	73.6000	-8.309%	1,269,116	+134.063%
2020-03-06	80.0000	82.4000	77.2600	80.2700	-3.044%	1,330,932	+114.613%
2020-03-05	77.9300	84.4700	77.5800	82.7900	+2.819%	1,334,695	+108.081%
2020-03-04	78.0200	82.2400	77.4300	80.5200	+5.531%	1,130,734	+113.947%
2020-03-03	76.6900	79.6800	73.9600	76.3000	+0.223%	1,179,090	+125.780%
2020-03-02	75.7000	76.5400	73.3200	76.1300	+1.969%	880,228	+126.284%
2020-02-28	69.7200	74.7500	69.0700	74.6600	+2.120%	1,086,849	+130.739%
2020-02-27	73.6200	75.9800	71.0700	73.1100	-2.947%	1,221,699	+135.631%
2020-02-26	75.2800	77.7400	74.5600	75.3300	+0.816%	784,941	+128.687%
2020-02-25	78.9300	79.5000	74.1300	74.7200	-4.523%	1,455,146	+130.554%
2020-02-24	78.8100	80.6000	77.0200	78.2600	-5.174%	954,392	+120.125%
2020-02-21	85.2700	85.2700	82.1900	82.5300	-3.766%	554,586	+108.736%
2020-02-20	85.1000	85.9800	83.6600	85.7600	+0.164%	689,385	+100.875%
2020-02-19	83.7400	86.4200	83.3600	85.6200	+3.107%	739,353	+101.203%
2020-02-18	83.3200	83.8100	81.6500	83.0400	-1.798%	1,082,672	+107.454%
2020-02-14	83.9000	84.7600	82.8100	84.5600	+1.052%	613,728	+103.725%
2020-02-13	83.0000	84.8800	82.4200	83.6800	-0.310%	761,334	+105.868%
2020-02-12	83.9100	84.6800	83.1800	83.9400	+0.395%	277,492	+105.230%
2020-02-11	83.0000	84.6800	82.6300	83.6100	+0.844%	523,079	+106.040%
2020-02-10	81.7500	82.9800	80.5600	82.9100	+0.631%	597,218	+107.780%
2020-02-07	83.0700	83.5000	81.0100	82.3900	-1.424%	579,168	+109.091%
2020-02-06	83.3800	85.0100	82.2100	83.5800	+0.723%	752,727	+106.114%
2020-02-05	86.5000	93.5800	79.4000	82.9800	+1.679%	2,272,073	+107.604%
2020-02-04	79.3900	81.7900	78.4100	81.6100	+5.181%	2,024,347	+111.089%
2020-02-03	76.5100	78.0100	76.2400	77.5900	+2.146%	912,108	+122.026%
2020-01-31	78.6000	79.0400	75.1000	75.9600	-4.212%	817,729	+126.790%
2020-01-30	79.4000	80.3000	77.2600	79.3000	-1.527%	953,400	+117.238%
2020-01-29	81.0200	81.3100	80.1800	80.5300	+0.299%	570,888	+113.920%
2020-01-28	80.0500	80.8200	79.0300	80.2900	+0.200%	623,177	+114.560%
2020-01-27	80.1500	81.1200	78.2700	80.1300	-3.435%	889,609	+114.988%
2020-01-24	85.0200	85.0400	81.0100	82.9800	-1.343%	837,196	+107.604%
2020-01-23	82.3300	84.5400	81.8600	84.1100	+1.853%	1,003,097	+104.815%
2020-01-22	83.5800	84.9700	82.0900	82.5800	-0.829%	1,164,604	+108.610%
2020-01-21	82.5800	83.5400	82.1500	83.2700	+0.193%	1,053,469	+106.881%
2020-01-17	83.1200	84.3000	82.2500	83.1100	+1.490%	698,467	+107.280%
2020-01-16	81.9300	83.2300	81.1800	81.8900	+0.999%	580,093	+110.368%
2020-01-15	82.3400	83.2200	80.2500	81.0800	-1.911%	882,877	+112.469%
2020-01-14	82.5300	83.2200	81.7700	82.6600	-0.073%	597,281	+108.408%
2020-01-13	81.2400	83.4300	81.0700	82.7200	+2.300%	741,315	+108.257%
2020-01-10	81.6500	82.1900	79.7100	80.8600	-0.099%	466,489	+113.047%
2020-01-09	82.0000	82.2500	80.1600	80.9400	+0.722%	1,110,165	+112.837%
2020-01-08	78.9700	81.0800	78.8600	80.3600	+1.747%	1,156,891	+114.373%
2020-01-07	75.4500	79.5700	75.3500	78.9800	+4.679%	1,353,534	+118.119%
2020-01-06	74.6500	75.4800	73.8100	75.4500	-0.409%	329,843	+128.323%
2020-01-03	75.2000	76.4000	74.9300	75.7600	-0.643%	848,495	+127.389%
2020-01-02	75.1300	76.3100	74.9400	76.2500	+3.013%	469,650	+125.928%
2019-12-31	74.1700	74.9600	73.5900	74.0200	-0.724%	292,747	+132.734%
2019-12-30	75.0600	75.3200	72.7100	74.5600	-1.035%	528,358	+131.049%
2019-12-27	76.8100	76.8500	75.0400	75.3400	-1.168%	300,483	+128.657%
2019-12-26	74.8900	76.7500	73.8800	76.2300	+1.776%	715,260	+125.987%
2019-12-24	74.9500	75.3100	74.6400	74.9000	+0.241%	211,951	+130.000%
2019-12-23	74.4000	75.4100	74.1200	74.7200	+0.417%	502,619	+130.554%
2019-12-20	74.9900	75.3200	73.9600	74.4100	-0.094%	428,988	+131.515%
2019-12-19	73.4900	75.0100	72.9600	74.4800	+1.430%	1,004,777	+131.297%
2019-12-18	73.6300	74.4100	72.3900	73.4300	-0.258%	485,105	+134.604%
2019-12-17	73.8700	74.0000	72.4200	73.6200	+0.491%	650,398	+133.999%
2019-12-16	74.9000	75.5800	72.8900	73.2600	-1.506%	657,120	+135.149%
2019-12-13	75.0000	75.7800	73.6000	74.3800	-0.959%	575,809	+131.608%
2019-12-12	74.8900	75.2500	73.8400	75.1000	+1.350%	698,132	+129.387%
2019-12-11	73.2500	74.3200	71.9300	74.1000	+2.532%	885,407	+132.483%
2019-12-10	69.5800	73.2800	69.5800	72.2700	+4.542%	1,363,806	+138.370%
2019-12-09	70.1400	70.4200	69.0700	69.1300	-1.468%	519,159	+149.197%
2019-12-06	68.7100	70.8800	68.4400	70.1600	+2.995%	949,431	+145.539%
2019-12-05	68.4000	69.0400	67.9000	68.1200	-0.073%	381,415	+152.892%
2019-12-04	69.3200	69.7300	67.7400	68.1700	-0.511%	386,834	+152.706%
2019-12-03	67.2500	68.6200	66.8600	68.5200	+0.558%	604,818	+151.416%
2019-12-02	69.7500	69.7500	66.5300	68.1400	-2.140%	697,057	+152.818%
2019-11-29	70.3200	71.2600	69.0100	69.6300	-1.916%	314,574	+147.408%
2019-11-27	71.2000	71.8200	70.4600	70.9900	+0.353%	308,747	+142.668%
2019-11-26	71.7600	72.5700	70.1200	70.7400	-1.339%	645,457	+143.526%
2019-11-25	68.8000	72.2000	68.7200	71.7000	+4.549%	999,953	+140.265%
2019-11-22	69.6800	70.1400	68.3900	68.5800	-0.781%	607,170	+151.196%
2019-11-21	70.4600	70.9800	68.7200	69.1200	-2.689%	835,236	+149.233%
2019-11-20	71.6800	72.1200	69.5400	71.0300	-1.593%	872,015	+142.531%
2019-11-19	72.6400	72.8600	71.2200	72.1800	-0.933%	919,712	+138.667%
2019-11-18	73.7000	74.0300	72.7800	72.8600	-1.140%	542,826	+136.440%
2019-11-15	74.7000	75.0000	73.2700	73.7000	-0.901%	847,794	+133.745%
2019-11-14	75.1000	75.4300	73.7300	74.3700	-0.972%	570,873	+131.639%
2019-11-13	74.5400	75.4100	73.5700	75.1000	+0.187%	507,951	+129.387%
2019-11-12	75.0000	77.6700	73.8800	74.9600	+1.668%	1,046,571	+129.816%
2019-11-11	72.7300	74.9900	70.5700	73.7300	+2.346%	1,090,973	+133.650%
2019-11-08	70.5000	72.2200	70.5000	72.0400	+2.155%	655,846	+139.131%
2019-11-07	72.0100	72.2100	70.0000	70.5200	-1.122%	761,515	+144.285%
2019-11-06	69.7500	71.4900	69.2600	71.3200	+2.383%	701,581	+141.545%
2019-11-05	71.0800	71.7800	69.2500	69.6600	-1.735%	840,903	+147.301%
2019-11-04	72.4800	72.8400	70.6300	70.8900	-1.528%	934,321	+143.010%
2019-11-01	72.5600	74.4300	71.4200	71.9900	+0.153%	1,238,617	+139.297%
2019-10-31	71.2400	72.0700	69.5300	71.8800	+1.311%	1,436,078	+139.663%
2019-10-30	69.6900	72.3100	67.2600	70.9500	+19.364%	6,114,048	+142.805%