Dark

MOBL
MobileIron, Inc. Common Stock
stock NASDAQ

Inactive

Nov 30, 2020

7.04USD0.000%(0.00)4,500,359

Pre-market

0.00USD-100.000%(-7.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-30	7.0400	7.0500	7.0300	7.0400	0.000%	4,500,359	0.000%
2020-11-27	7.0400	7.0500	7.0300	7.0400	0.000%	529,147	0.000%
2020-11-25	7.0200	7.0400	7.0200	7.0400	+0.428%	3,282,438	0.000%
2020-11-24	7.0300	7.0300	7.0100	7.0100	-0.142%	3,674,899	+0.428%
2020-11-23	7.0200	7.0300	7.0200	7.0200	-0.142%	1,189,077	+0.285%
2020-11-20	7.0200	7.0300	7.0200	7.0300	+0.142%	1,349,692	+0.142%
2020-11-19	7.0200	7.0400	7.0200	7.0200	0.000%	882,990	+0.285%
2020-11-18	7.0300	7.0300	7.0200	7.0200	0.000%	1,115,466	+0.285%
2020-11-17	7.0200	7.0400	7.0100	7.0200	-0.142%	1,132,687	+0.285%
2020-11-16	7.0100	7.0400	7.0100	7.0300	+0.142%	1,429,772	+0.142%
2020-11-13	7.0300	7.0300	7.0100	7.0200	0.000%	987,982	+0.285%
2020-11-12	7.0200	7.0300	7.0100	7.0200	0.000%	908,149	+0.285%
2020-11-11	7.0400	7.0400	7.0000	7.0200	0.000%	1,799,909	+0.285%
2020-11-10	7.0400	7.0500	7.0200	7.0200	0.000%	2,566,645	+0.285%
2020-11-09	7.0400	7.0400	7.0200	7.0200	0.000%	3,102,439	+0.285%
2020-11-06	7.0300	7.0300	7.0100	7.0200	0.000%	1,396,881	+0.285%
2020-11-05	7.0300	7.0400	7.0200	7.0200	-0.142%	1,876,051	+0.285%
2020-11-04	7.0300	7.0400	7.0100	7.0300	+0.142%	3,155,595	+0.142%
2020-11-03	7.0400	7.0500	7.0100	7.0200	-0.142%	1,522,525	+0.285%
2020-11-02	7.0400	7.0400	7.0100	7.0300	-0.142%	1,808,317	+0.142%
2020-10-30	7.0200	7.0800	7.0200	7.0400	-0.142%	2,307,270	0.000%
2020-10-29	7.0200	7.0500	7.0200	7.0500	+0.427%	1,631,689	-0.142%
2020-10-28	6.9800	7.0600	6.9800	7.0200	0.000%	1,615,168	+0.285%
2020-10-27	7.0300	7.0400	7.0100	7.0200	-0.142%	566,353	+0.285%
2020-10-26	7.0400	7.0700	7.0200	7.0300	0.000%	1,838,443	+0.142%
2020-10-23	7.0500	7.0700	7.0300	7.0300	-0.566%	915,870	+0.142%
2020-10-22	7.0000	7.0800	6.9900	7.0700	+0.712%	1,224,055	-0.424%
2020-10-21	7.0200	7.0400	7.0200	7.0200	0.000%	1,292,481	+0.285%
2020-10-20	7.0300	7.0400	7.0200	7.0200	-0.284%	1,775,879	+0.285%
2020-10-19	7.1100	7.4000	7.0200	7.0400	-0.845%	3,450,504	0.000%
2020-10-16	6.9800	7.1500	6.9800	7.1000	+1.429%	8,363,859	-0.845%
2020-10-15	6.9800	7.0000	6.9800	7.0000	+0.287%	4,406,086	+0.571%
2020-10-14	7.0100	7.0200	6.9800	6.9800	-0.570%	2,667,343	+0.860%
2020-10-13	6.9900	7.0200	6.9900	7.0200	+0.286%	2,791,488	+0.285%
2020-10-12	7.0300	7.0300	6.9700	7.0000	-0.427%	3,065,224	+0.571%
2020-10-09	7.0200	7.0300	7.0100	7.0300	+0.142%	1,235,696	+0.142%
2020-10-08	7.0300	7.0300	7.0100	7.0200	0.000%	1,192,802	+0.285%
2020-10-07	7.0300	7.0400	7.0000	7.0200	-0.142%	1,419,780	+0.285%
2020-10-06	7.0700	7.0800	7.0200	7.0300	-0.706%	1,785,518	+0.142%
2020-10-05	7.0400	7.1000	7.0200	7.0800	+0.426%	5,317,579	-0.565%
2020-10-02	7.0300	7.0500	7.0100	7.0500	+0.284%	3,272,563	-0.142%
2020-10-01	7.0100	7.0400	7.0000	7.0300	+0.285%	1,927,110	+0.142%
2020-09-30	7.0200	7.0300	7.0100	7.0100	-0.567%	3,821,701	+0.428%
2020-09-29	7.0000	7.0600	6.9900	7.0500	0.000%	10,378,990	-0.142%
2020-09-28	6.9700	7.0500	6.9600	7.0500	+6.175%	30,262,135	-0.142%
2020-09-25	6.0600	6.8000	5.7800	6.6400	+19.856%	10,182,061	+6.024%
2020-09-24	5.5100	5.6600	5.3800	5.5400	-0.360%	541,810	+27.076%
2020-09-23	5.7600	5.7900	5.5500	5.5600	-3.640%	391,609	+26.619%
2020-09-22	5.8000	5.8000	5.6100	5.7700	+1.051%	467,264	+22.010%
2020-09-21	5.7900	5.7900	5.5600	5.7100	-3.220%	640,745	+23.292%
2020-09-18	5.6300	5.9600	5.5400	5.9000	+6.115%	2,172,944	+19.322%
2020-09-17	5.6000	5.6600	5.4800	5.5600	-2.456%	882,386	+26.619%
2020-09-16	5.9000	5.9200	5.6900	5.7000	-2.397%	798,806	+23.509%
2020-09-15	5.8300	5.9100	5.8000	5.8400	+1.213%	429,449	+20.548%
2020-09-14	5.8000	5.8200	5.6600	5.7700	+0.874%	556,665	+22.010%
2020-09-11	5.6200	5.8500	5.6200	5.7200	-0.694%	1,011,336	+23.077%
2020-09-10	5.9000	6.0100	5.7500	5.7600	-2.538%	616,942	+22.222%
2020-09-09	5.8900	5.9300	5.8300	5.9100	+1.897%	494,985	+19.120%
2020-09-08	5.7900	5.8800	5.7500	5.8000	-2.027%	703,524	+21.379%
2020-09-04	6.1800	6.1900	5.7900	5.9200	-4.207%	819,336	+18.919%
2020-09-03	6.5500	6.5500	6.1000	6.1800	-6.079%	702,947	+13.916%
2020-09-02	6.6600	6.7200	6.5000	6.5800	-1.201%	606,193	+6.991%
2020-09-01	6.4900	6.6600	6.4600	6.6600	+1.991%	709,188	+5.706%
2020-08-31	6.6000	6.6400	6.4100	6.5300	-0.609%	1,316,351	+7.810%
2020-08-28	6.4300	6.6000	6.4300	6.5700	+2.177%	967,453	+7.154%
2020-08-27	6.5500	6.5700	6.3500	6.4300	-1.982%	583,087	+9.487%
2020-08-26	6.6000	6.6900	6.5400	6.5600	0.000%	655,033	+7.317%
2020-08-25	6.6400	6.6700	6.5300	6.5600	-1.796%	1,143,944	+7.317%
2020-08-24	6.7200	6.8500	6.5200	6.6800	-0.595%	1,257,716	+5.389%
2020-08-21	6.4500	7.0600	6.4300	6.7200	+12.000%	5,338,590	+4.762%
2020-08-20	5.9600	6.0100	5.9000	6.0000	+0.503%	807,282	+17.333%
2020-08-19	5.8900	6.2900	5.8600	5.9700	+1.877%	1,151,775	+17.923%
2020-08-18	5.7600	5.9000	5.7500	5.8600	+1.913%	708,473	+20.137%
2020-08-17	5.7500	5.8800	5.7000	5.7500	-1.033%	610,985	+22.435%
2020-08-14	5.7500	5.9400	5.6100	5.8100	-2.517%	616,350	+21.170%
2020-08-13	5.8400	6.0200	5.8300	5.9600	+1.880%	899,661	+18.121%
2020-08-12	5.9000	5.9500	5.8100	5.8500	+0.343%	645,939	+20.342%
2020-08-11	5.7700	5.9100	5.7100	5.8300	+1.215%	743,218	+20.755%
2020-08-10	5.6900	5.8800	5.6100	5.7600	+1.230%	1,034,039	+22.222%
2020-08-07	5.6400	5.7900	5.5900	5.6900	+1.246%	820,354	+23.726%
2020-08-06	5.7600	5.8000	5.5700	5.6200	-3.270%	1,126,991	+25.267%
2020-08-05	5.8800	5.9000	5.6700	5.8100	0.000%	1,763,975	+21.170%
2020-08-04	6.0200	6.0900	5.7100	5.8100	-3.167%	1,276,005	+21.170%
2020-08-03	6.1200	6.2000	5.8500	6.0000	-3.692%	1,924,122	+17.333%
2020-07-31	6.5500	6.6700	5.6000	6.2300	-6.597%	2,387,717	+13.002%
2020-07-30	6.0200	7.3000	5.9300	6.6700	+13.051%	4,179,357	+5.547%
2020-07-29	5.7400	5.9900	5.7100	5.9000	+3.327%	1,108,568	+19.322%
2020-07-28	5.8200	5.9400	5.6900	5.7100	-2.226%	908,375	+23.292%
2020-07-27	5.5300	5.8500	5.4600	5.8400	+6.764%	1,258,681	+20.548%
2020-07-24	5.6400	5.6400	5.4600	5.4700	-3.186%	349,452	+28.702%
2020-07-23	5.7700	5.9300	5.6000	5.6500	-2.418%	710,164	+24.602%
2020-07-22	5.7500	5.8100	5.6800	5.7900	+1.047%	636,472	+21.589%
2020-07-21	5.4900	5.9100	5.4700	5.7300	+5.331%	1,662,731	+22.862%
2020-07-20	5.1100	5.4500	5.1100	5.4400	+5.019%	943,113	+29.412%
2020-07-17	4.7600	5.2000	4.7500	5.1800	+8.142%	1,995,480	+35.907%
2020-07-16	4.9200	4.9700	4.7400	4.7900	-3.622%	933,721	+46.973%
2020-07-15	4.6500	5.0100	4.5900	4.9700	+8.279%	1,173,609	+41.650%
2020-07-14	4.6400	4.7200	4.4900	4.5900	-1.923%	1,337,345	+53.377%
2020-07-13	5.1500	5.1600	4.6600	4.6800	-9.302%	1,473,926	+50.427%
2020-07-10	5.2000	5.3100	5.1300	5.1600	-0.386%	419,940	+36.434%
2020-07-09	5.1900	5.3300	5.1000	5.1800	0.000%	593,086	+35.907%
2020-07-08	5.3000	5.3500	5.1300	5.1800	-1.145%	655,178	+35.907%
2020-07-07	5.0500	5.3300	4.9000	5.2400	+3.557%	919,926	+34.351%
2020-07-06	5.0500	5.1000	5.0100	5.0600	+1.403%	960,150	+39.130%
2020-07-02	4.9800	5.1000	4.9300	4.9900	+2.045%	767,799	+41.082%
2020-07-01	4.9400	4.9800	4.8400	4.8900	-0.811%	492,902	+43.967%
2020-06-30	4.8300	4.9500	4.7600	4.9300	+2.282%	452,405	+42.799%
2020-06-29	4.8300	4.9200	4.6900	4.8200	+0.417%	455,134	+46.058%
2020-06-26	4.8200	4.8800	4.6700	4.8000	-0.621%	982,402	+46.667%
2020-06-25	4.6600	4.8300	4.6000	4.8300	+3.426%	580,525	+45.756%
2020-06-24	4.8300	4.8500	4.6400	4.6700	-4.107%	463,160	+50.749%
2020-06-23	4.8900	4.9500	4.8000	4.8700	+0.828%	1,429,818	+44.559%
2020-06-22	4.8400	4.8800	4.7300	4.8300	+0.416%	1,040,489	+45.756%
2020-06-19	4.8500	4.8900	4.6300	4.8100	+0.418%	2,123,798	+46.362%
2020-06-18	4.7300	4.8000	4.6500	4.7900	+0.842%	559,725	+46.973%
2020-06-17	4.6400	4.8200	4.5300	4.7500	+3.261%	709,085	+48.211%
2020-06-16	4.7100	4.8000	4.5600	4.6000	0.000%	836,162	+53.043%
2020-06-15	4.4500	4.6000	4.3200	4.6000	+1.996%	880,302	+53.043%
2020-06-12	4.5200	4.6400	4.4300	4.5100	+1.806%	759,017	+56.098%
2020-06-11	4.6900	4.7100	4.4300	4.4300	-8.091%	832,762	+58.916%
2020-06-10	4.9200	4.9900	4.7300	4.8200	-2.823%	928,677	+46.058%
2020-06-09	4.9200	5.0000	4.8900	4.9600	+0.813%	659,649	+41.935%
2020-06-08	5.2000	5.2000	4.8800	4.9200	-5.019%	921,320	+43.089%
2020-06-05	5.0700	5.2200	5.0100	5.1800	+1.172%	1,547,518	+35.907%
2020-06-04	5.0000	5.1800	4.9600	5.1200	+2.196%	1,251,286	+37.500%
2020-06-03	5.0000	5.1000	4.9200	5.0100	+1.417%	1,867,847	+40.519%
2020-06-02	5.0000	5.0000	4.7800	4.9400	+2.066%	1,103,894	+42.510%
2020-06-01	4.5100	4.9900	4.5000	4.8400	+7.080%	1,183,446	+45.455%
2020-05-29	4.2300	4.5300	4.2100	4.5200	+6.856%	1,531,507	+55.752%
2020-05-28	4.4400	4.5100	4.2300	4.2300	-5.369%	953,677	+66.430%
2020-05-27	4.4100	4.5100	4.3000	4.4700	+0.676%	875,683	+57.494%
2020-05-26	4.5800	4.6500	4.4300	4.4400	-2.203%	1,402,840	+58.559%
2020-05-22	4.4600	4.5700	4.4000	4.5400	+1.339%	611,758	+55.066%
2020-05-21	4.6100	4.6500	4.4700	4.4800	-3.863%	586,760	+57.143%
2020-05-20	4.5000	4.7100	4.4800	4.6600	+4.484%	622,647	+51.073%
2020-05-19	4.4600	4.5700	4.4600	4.4600	-0.446%	736,743	+57.848%
2020-05-18	4.4900	4.6200	4.4500	4.4800	+1.587%	509,517	+57.143%
2020-05-15	4.4000	4.5000	4.3700	4.4100	+0.227%	415,074	+59.637%
2020-05-14	4.3200	4.4100	4.2400	4.4000	+0.228%	699,340	+60.000%
2020-05-13	4.5900	4.6400	4.3200	4.3900	-4.978%	666,580	+60.364%
2020-05-12	4.8000	4.8200	4.6100	4.6200	-3.950%	777,271	+52.381%
2020-05-11	4.7700	4.8800	4.7400	4.8100	-0.620%	757,173	+46.362%
2020-05-08	4.7400	4.8700	4.6800	4.8400	+2.760%	932,372	+45.455%
2020-05-07	4.7300	4.7600	4.6300	4.7100	+1.290%	627,553	+49.469%
2020-05-06	4.5700	4.6800	4.5300	4.6500	-2.105%	867,517	+51.398%
2020-05-05	4.7500	4.8700	4.6900	4.7500	+0.423%	704,167	+48.211%
2020-05-04	4.7500	4.8700	4.6400	4.7300	-0.630%	691,751	+48.837%
2020-05-01	4.9000	5.0300	4.7500	4.7600	-6.483%	886,301	+47.899%
2020-04-30	5.0000	5.3700	4.8900	5.0900	+7.611%	1,513,157	+38.310%
2020-04-29	4.7000	4.8400	4.5100	4.7300	+4.646%	1,078,014	+48.837%
2020-04-28	5.0000	5.0000	4.5100	4.5200	-8.316%	733,416	+55.752%
2020-04-27	4.9600	5.1300	4.9000	4.9300	0.000%	1,647,007	+42.799%
2020-04-24	4.7800	4.9400	4.7200	4.9300	+3.138%	477,391	+42.799%
2020-04-23	4.7700	4.8900	4.7600	4.7800	-0.209%	591,830	+47.280%
2020-04-22	4.7100	4.8600	4.7100	4.7900	+2.570%	1,106,184	+46.973%
2020-04-21	4.6400	4.8500	4.5500	4.6700	-3.512%	876,037	+50.749%
2020-04-20	4.7200	4.9500	4.6600	4.8400	+2.326%	831,724	+45.455%
2020-04-17	4.7700	4.9300	4.5900	4.7300	+1.502%	2,746,827	+48.837%
2020-04-16	4.7600	5.0400	4.6200	4.6600	+0.866%	1,170,721	+51.073%
2020-04-15	4.3700	4.6500	4.3400	4.6200	+3.820%	1,205,515	+52.381%
2020-04-14	4.2500	4.5000	4.1600	4.4500	+7.229%	994,566	+58.202%
2020-04-13	3.9100	4.1800	3.9100	4.1500	+4.798%	737,011	+69.639%
2020-04-09	3.9200	4.0500	3.8600	3.9600	+3.665%	768,404	+77.778%
2020-04-08	3.8200	3.8800	3.7700	3.8200	+2.688%	547,994	+84.293%
2020-04-07	3.7900	3.8300	3.6700	3.7200	0.000%	620,233	+89.247%
2020-04-06	3.6300	3.7500	3.5900	3.7200	+5.983%	522,263	+89.247%
2020-04-03	3.5500	3.5600	3.4400	3.5100	-1.681%	527,345	+100.570%
2020-04-02	3.3100	3.5900	3.3000	3.5700	+5.935%	531,951	+97.199%
2020-04-01	3.6700	3.9200	3.3600	3.3700	-11.316%	878,952	+108.902%
2020-03-31	3.7700	3.8900	3.6400	3.8000	0.000%	703,159	+85.263%
2020-03-30	3.7400	3.8300	3.6200	3.8000	+2.981%	1,128,898	+85.263%
2020-03-27	3.5800	3.7600	3.4600	3.6900	+0.545%	949,667	+90.786%
2020-03-26	3.4800	3.6900	3.4500	3.6700	+6.686%	855,047	+91.826%
2020-03-25	3.6500	3.7600	3.4400	3.4400	-5.495%	739,579	+104.651%
2020-03-24	3.3500	3.6400	3.2900	3.6400	+10.976%	679,821	+93.407%
2020-03-23	3.2500	3.3800	3.1500	3.2800	+1.863%	893,008	+114.634%
2020-03-20	3.2300	3.3600	3.1600	3.2200	0.000%	909,316	+118.634%
2020-03-19	3.1000	3.4300	3.0900	3.2200	+3.871%	1,704,890	+118.634%
2020-03-18	3.1900	3.2800	3.0000	3.1000	-4.615%	1,275,450	+127.097%
2020-03-17	3.2800	3.3200	3.1300	3.2500	-0.307%	1,005,286	+116.615%
2020-03-16	3.0900	3.3500	2.9400	3.2600	-0.610%	1,384,731	+115.951%
2020-03-13	3.1900	3.2800	3.0800	3.2800	+6.494%	1,213,324	+114.634%
2020-03-12	3.3700	3.4300	3.0500	3.0800	-12.000%	1,581,143	+128.571%
2020-03-11	3.4900	3.5900	3.3900	3.5000	-1.685%	1,009,204	+101.143%
2020-03-10	3.6600	3.6800	3.4600	3.5600	-0.559%	1,012,880	+97.753%
2020-03-09	3.6600	3.7400	3.5200	3.5800	-6.527%	970,686	+96.648%
2020-03-06	3.7000	3.8300	3.6700	3.8300	+0.789%	753,485	+83.812%
2020-03-05	3.7200	3.8300	3.7200	3.8000	+0.264%	1,295,365	+85.263%
2020-03-04	3.9100	3.9400	3.7500	3.7900	-2.067%	1,148,149	+85.752%
2020-03-03	3.9800	4.0800	3.8400	3.8700	-3.491%	1,334,963	+81.912%
2020-03-02	4.0500	4.0900	3.9800	4.0100	-0.988%	793,403	+75.561%
2020-02-28	3.9600	4.1400	3.9600	4.0500	-1.220%	1,685,355	+73.827%
2020-02-27	4.1200	4.2600	4.0900	4.1000	-4.429%	1,598,806	+71.707%
2020-02-26	4.2100	4.3000	4.1500	4.2900	+0.704%	1,438,199	+64.103%
2020-02-25	4.3800	4.4200	4.2500	4.2600	-3.401%	2,332,081	+65.258%
2020-02-24	4.4400	4.4900	4.3500	4.4100	-1.342%	920,774	+59.637%
2020-02-21	4.5600	4.5700	4.4600	4.4700	-2.402%	553,354	+57.494%
2020-02-20	4.4600	4.6000	4.4200	4.5800	+2.691%	845,697	+53.712%
2020-02-19	4.5000	4.5100	4.4100	4.4600	-0.668%	831,723	+57.848%
2020-02-18	4.4100	4.5300	4.4100	4.4900	-0.222%	1,000,978	+56.793%
2020-02-14	4.4800	4.5300	4.3900	4.5000	+0.446%	1,798,384	+56.444%
2020-02-13	4.4800	4.5300	4.4500	4.4800	-0.444%	445,648	+57.143%
2020-02-12	4.5400	4.5700	4.4900	4.5000	-0.222%	613,217	+56.444%
2020-02-11	4.4000	4.5100	4.3800	4.5100	+2.733%	630,880	+56.098%
2020-02-10	4.4900	4.5300	4.3800	4.3900	-3.091%	1,953,314	+60.364%
2020-02-07	4.6000	4.6900	4.4700	4.5300	-9.761%	4,877,478	+55.408%
2020-02-06	4.9900	5.1200	4.9600	5.0200	+1.210%	879,606	+40.239%
2020-02-05	5.0100	5.1500	4.9400	4.9600	0.000%	608,003	+41.935%
2020-02-04	4.9300	5.0200	4.9200	4.9600	+1.848%	1,007,210	+41.935%
2020-02-03	4.7700	4.8900	4.7500	4.8700	+2.096%	865,737	+44.559%
2020-01-31	4.8800	4.9700	4.7500	4.7700	-2.053%	893,491	+47.589%
2020-01-30	4.9100	4.9600	4.8500	4.8700	-0.815%	461,891	+44.559%
2020-01-29	4.9000	4.9500	4.8600	4.9100	+0.409%	559,111	+43.381%
2020-01-28	4.8600	4.9300	4.8300	4.8900	+0.825%	552,603	+43.967%
2020-01-27	4.8200	4.8600	4.7900	4.8500	-1.020%	417,112	+45.155%
2020-01-24	4.8700	4.9700	4.8700	4.9000	+1.240%	492,508	+43.673%
2020-01-23	4.7400	4.8600	4.7000	4.8400	+1.895%	686,486	+45.455%
2020-01-22	4.8800	4.9100	4.7200	4.7500	-2.062%	571,341	+48.211%
2020-01-21	5.0200	5.0400	4.8300	4.8500	-3.000%	746,558	+45.155%
2020-01-17	5.2100	5.2200	4.9500	5.0000	-3.101%	1,593,826	+40.800%
2020-01-16	5.1100	5.2400	5.1100	5.1600	+1.775%	928,370	+36.434%
2020-01-15	4.9300	5.0900	4.9300	5.0700	+2.840%	1,110,420	+38.856%
2020-01-14	4.9000	4.9700	4.9000	4.9300	+0.407%	783,665	+42.799%
2020-01-13	4.9000	4.9700	4.9000	4.9100	+0.204%	361,349	+43.381%
2020-01-10	5.0600	5.0900	4.8900	4.9000	-3.733%	728,581	+43.673%
2020-01-09	4.9000	5.1500	4.8800	5.0900	+4.733%	1,295,324	+38.310%
2020-01-08	4.7700	4.9200	4.7700	4.8600	+1.250%	1,135,747	+44.856%
2020-01-07	4.6500	4.8200	4.6200	4.8000	+2.784%	1,599,117	+46.667%
2020-01-06	4.6600	4.6800	4.6000	4.6700	-0.214%	561,445	+50.749%
2020-01-03	4.7600	4.8000	4.6600	4.6800	-2.296%	581,615	+50.427%
2020-01-02	4.9000	4.9300	4.7800	4.7900	-1.440%	428,768	+46.973%
2019-12-31	4.8200	4.8800	4.8000	4.8600	+0.621%	702,702	+44.856%
2019-12-30	4.8000	4.8500	4.6800	4.8300	+0.625%	546,753	+45.756%
2019-12-27	4.8900	4.8900	4.7600	4.8000	-1.437%	439,794	+46.667%
2019-12-26	4.8700	4.8900	4.8200	4.8700	+0.828%	333,016	+44.559%
2019-12-24	4.8900	4.9300	4.8200	4.8300	-1.227%	247,420	+45.756%
2019-12-23	4.8600	4.9100	4.7200	4.8900	+1.452%	694,773	+43.967%
2019-12-20	4.8300	4.9300	4.8100	4.8200	+0.208%	3,709,982	+46.058%
2019-12-19	4.7500	4.8100	4.7000	4.8100	+1.050%	750,257	+46.362%
2019-12-18	4.8500	4.8500	4.7400	4.7600	-1.449%	713,873	+47.899%
2019-12-17	4.8700	4.9100	4.7900	4.8300	-0.821%	613,292	+45.756%
2019-12-16	4.6900	4.8800	4.6700	4.8700	+4.283%	2,104,171	+44.559%
2019-12-13	4.5600	4.7400	4.5600	4.6700	+2.412%	977,107	+50.749%
2019-12-12	4.5100	4.6400	4.4700	4.5600	+1.109%	1,237,520	+54.386%
2019-12-11	4.5600	4.5700	4.4900	4.5100	-0.661%	916,695	+56.098%
2019-12-10	4.5900	4.6000	4.5200	4.5400	-1.089%	1,048,224	+55.066%
2019-12-09	4.6300	4.6700	4.5700	4.5900	-0.864%	810,812	+53.377%
2019-12-06	4.6100	4.6800	4.6000	4.6300	-0.216%	1,086,820	+52.052%
2019-12-05	4.7000	4.7100	4.6200	4.6400	-1.486%	1,480,949	+51.724%
2019-12-04	4.8100	4.8200	4.6900	4.7100	-1.464%	1,036,149	+49.469%
2019-12-03	4.7600	4.7900	4.7400	4.7800	+0.210%	1,351,843	+47.280%
2019-12-02	4.8400	4.8600	4.7400	4.7700	-1.242%	604,877	+47.589%
2019-11-29	4.8300	4.9100	4.7900	4.8300	-0.617%	440,597	+45.756%
2019-11-27	4.7600	4.8800	4.7600	4.8600	+2.532%	585,124	+44.856%
2019-11-26	4.7200	4.8400	4.7200	4.7400	-0.211%	1,048,843	+48.523%
2019-11-25	4.6500	4.7900	4.6500	4.7500	+0.849%	1,607,307	+48.211%
2019-11-22	4.7300	4.7500	4.6500	4.7100	-0.423%	1,395,562	+49.469%
2019-11-21	4.7800	4.8100	4.7000	4.7300	-1.663%	601,242	+48.837%
2019-11-20	4.7600	4.8100	4.7100	4.8100	+1.050%	947,938	+46.362%
2019-11-19	4.7500	4.7700	4.6900	4.7600	+0.422%	726,391	+47.899%
2019-11-18	4.7100	4.7900	4.6800	4.7400	0.000%	766,620	+48.523%
2019-11-15	4.8600	4.8600	4.6900	4.7400	-1.660%	1,414,973	+48.523%
2019-11-14	4.8100	4.8500	4.8100	4.8200	-0.207%	1,009,659	+46.058%
2019-11-13	4.9100	4.9100	4.7600	4.8300	0.000%	1,043,094	+45.756%
2019-11-12	4.8300	4.9300	4.8000	4.8300	+0.416%	1,227,528	+45.756%
2019-11-11	4.7800	4.8300	4.7500	4.8100	+1.050%	748,496	+46.362%
2019-11-08	4.8500	4.9000	4.7600	4.7600	-2.459%	1,034,040	+47.899%
2019-11-07	4.9000	4.9300	4.8700	4.8800	0.000%	1,262,231	+44.262%
2019-11-06	4.9200	5.0000	4.8000	4.8800	-0.408%	1,648,188	+44.262%
2019-11-05	4.8000	4.9100	4.7900	4.9000	+1.660%	1,422,392	+43.673%
2019-11-04	4.7700	4.8900	4.7500	4.8200	+1.688%	1,797,196	+46.058%
2019-11-01	5.1500	5.1900	4.5900	4.7400	-24.281%	6,905,083	+48.523%
2019-10-31	6.3300	6.4100	6.2500	6.2600	-0.477%	658,497	+12.460%
2019-10-30	6.2100	6.3000	6.2000	6.2900	+1.452%	315,146	+11.924%
2019-10-29	6.2000	6.2400	6.1600	6.2000	+0.324%	421,275	+13.548%
2019-10-28	6.1800	6.3000	6.1500	6.1800	0.000%	472,237	+13.916%
2019-10-25	6.1700	6.2300	6.1100	6.1800	-0.323%	294,955	+13.916%
2019-10-24	6.1900	6.2800	6.1600	6.2000	+0.977%	376,381	+13.548%
2019-10-23	6.0600	6.1600	6.0600	6.1400	+0.987%	483,274	+14.658%
2019-10-22	6.2500	6.2800	6.0400	6.0800	-2.251%	538,419	+15.789%
2019-10-21	6.2300	6.2900	6.1500	6.2200	+0.647%	534,947	+13.183%
2019-10-18	6.2700	6.3100	6.1400	6.1800	-2.215%	769,751	+13.916%
2019-10-17	6.4100	6.4500	6.2900	6.3200	-1.558%	789,754	+11.392%
2019-10-16	6.4500	6.5600	6.3500	6.4200	-1.382%	938,792	+9.657%
2019-10-15	6.4300	6.5400	6.3700	6.5100	+1.719%	723,405	+8.141%
2019-10-14	6.4000	6.4600	6.3700	6.4000	-0.467%	421,475	+10.000%
2019-10-11	6.3500	6.4700	6.3100	6.4300	+2.389%	530,151	+9.487%
2019-10-10	6.4200	6.4300	6.2800	6.2800	-2.028%	577,578	+12.102%
2019-10-09	6.4500	6.4600	6.3000	6.4100	0.000%	499,703	+9.828%
2019-10-08	6.5300	6.5600	6.4000	6.4100	-2.584%	565,444	+9.828%
2019-10-07	6.5000	6.5900	6.4500	6.5800	+1.231%	460,010	+6.991%
2019-10-04	6.4500	6.5100	6.4100	6.5000	+1.246%	554,411	+8.308%
2019-10-03	6.3100	6.4200	6.2400	6.4200	+1.422%	1,629,496	+9.657%
2019-10-02	6.4800	6.4800	6.1700	6.3300	-2.615%	1,156,483	+11.216%
2019-10-01	6.5800	6.6300	6.4100	6.5000	-0.763%	1,511,200	+8.308%
2019-09-30	6.5800	6.6300	6.4500	6.5500	0.000%	1,665,323	+7.481%
2019-09-27	6.8100	6.8300	6.4600	6.5500	-3.535%	916,926	+7.481%
2019-09-26	6.9900	7.0200	6.7600	6.7900	-3.414%	530,756	+3.682%
2019-09-25	6.9500	7.0600	6.8000	7.0300	+1.006%	684,822	+0.142%
2019-09-24	7.1500	7.2300	6.9400	6.9600	-2.384%	1,278,520	+1.149%
2019-09-23	7.1500	7.1600	6.9000	7.1300	-0.419%	1,154,882	-1.262%
2019-09-20	7.3800	7.4700	7.1400	7.1600	-2.849%	3,177,634	-1.676%
2019-09-19	7.5000	7.5700	7.3500	7.3700	-1.602%	777,632	-4.478%
2019-09-18	7.5500	7.6600	7.3600	7.4900	-2.347%	917,947	-6.008%
2019-09-17	7.6200	7.7900	7.5300	7.6700	+1.054%	869,184	-8.214%
2019-09-16	7.4600	7.6200	7.3800	7.5900	+0.931%	1,368,578	-7.246%
2019-09-13	7.6000	7.6900	7.4800	7.5200	-0.922%	1,134,172	-6.383%
2019-09-12	7.5200	7.7200	7.5100	7.5900	+0.931%	1,087,913	-7.246%
2019-09-11	7.2100	7.6100	7.0600	7.5200	+3.581%	1,416,078	-6.383%
2019-09-10	7.1800	7.3200	7.1400	7.2600	+0.554%	1,378,360	-3.030%
2019-09-09	7.1300	7.2700	7.0400	7.2200	+1.834%	1,867,542	-2.493%
2019-09-06	7.0500	7.2100	7.0400	7.0900	+0.141%	1,091,846	-0.705%
2019-09-05	6.9000	7.1300	6.8400	7.0800	+3.207%	1,320,784	-0.565%
2019-09-04	6.8700	6.9200	6.8400	6.8600	+1.031%	574,828	+2.624%
2019-09-03	6.9000	6.9800	6.7700	6.7900	-1.594%	740,637	+3.682%
2019-08-30	6.8600	6.9200	6.7200	6.9000	+1.025%	744,125	+2.029%
2019-08-29	6.5900	6.9000	6.3600	6.8300	+0.147%	995,256	+3.075%
2019-08-28	6.8200	6.8700	6.7200	6.8200	-0.146%	520,217	+3.226%
2019-08-27	7.0500	7.0500	6.8200	6.8300	-2.289%	479,106	+3.075%
2019-08-26	7.1200	7.1900	6.9200	6.9900	-1.688%	705,499	+0.715%
2019-08-23	7.0200	7.3600	6.9900	7.1100	+0.708%	2,234,288	-0.985%
2019-08-22	6.8800	7.1400	6.7300	7.0600	+2.171%	2,069,026	-0.283%
2019-08-21	7.0000	7.1000	6.9000	6.9100	+0.145%	877,046	+1.881%
2019-08-20	6.8900	6.9200	6.8100	6.9000	+0.730%	727,305	+2.029%
2019-08-19	6.8500	6.9300	6.8200	6.8500	+0.440%	884,729	+2.774%
2019-08-16	6.6500	6.8600	6.6500	6.8200	+2.556%	950,239	+3.226%
2019-08-15	6.6100	6.7300	6.5600	6.6500	+1.218%	683,112	+5.865%
2019-08-14	6.7600	6.7600	6.5000	6.5700	-4.227%	1,238,044	+7.154%
2019-08-13	6.8100	6.9300	6.8000	6.8600	+1.329%	694,234	+2.624%
2019-08-12	6.8100	6.8900	6.7200	6.7700	-0.878%	1,010,592	+3.988%
2019-08-09	6.9600	7.0300	6.8100	6.8300	-2.429%	679,552	+3.075%
2019-08-08	6.7600	7.0000	6.7600	7.0000	+4.322%	1,783,270	+0.571%
2019-08-07	6.6500	6.7700	6.6100	6.7100	+0.149%	1,218,549	+4.918%
2019-08-06	6.9400	7.0900	6.7000	6.7000	-2.332%	1,649,276	+5.075%
2019-08-05	6.9100	7.0200	6.7400	6.8600	-5.640%	2,488,801	+2.624%
2019-08-02	6.8500	7.4200	6.5900	7.2700	+5.515%	2,288,366	-3.164%
2019-08-01	6.9100	7.0300	6.8600	6.8900	-0.145%	1,072,357	+2.177%
2019-07-31	6.9400	7.0100	6.8200	6.9000	-0.576%	925,160	+2.029%
2019-07-30	6.9600	7.0300	6.9100	6.9400	-0.999%	449,797	+1.441%
2019-07-29	7.0800	7.1000	6.8900	7.0100	-0.567%	790,429	+0.428%
2019-07-26	6.9800	7.0900	6.9500	7.0500	+1.732%	810,628	-0.142%
2019-07-25	6.8200	6.9600	6.7700	6.9300	+0.727%	822,516	+1.587%
2019-07-24	6.9700	6.9700	6.8000	6.8800	+7.837%	1,214,164	+2.326%
2019-07-23	6.4500	6.5400	6.3500	6.3800	-0.313%	648,969	+10.345%
2019-07-22	6.5300	6.6600	6.3400	6.4000	-1.690%	993,045	+10.000%
2019-07-19	6.2900	6.5800	6.2900	6.5100	+3.498%	1,503,804	+8.141%
2019-07-18	6.2500	6.2900	6.2100	6.2900	+0.479%	670,686	+11.924%
2019-07-17	6.2300	6.3100	6.1500	6.2600	+0.805%	651,121	+12.460%
2019-07-16	6.1900	6.2600	6.1300	6.2100	0.000%	568,994	+13.366%
2019-07-15	6.2500	6.2600	6.1200	6.2100	-0.321%	409,762	+13.366%
2019-07-12	6.2500	6.3400	6.2100	6.2300	-0.160%	403,720	+13.002%
2019-07-11	6.2700	6.2800	6.1700	6.2400	0.000%	825,182	+12.821%
2019-07-10	6.2000	6.2700	6.2000	6.2400	+0.645%	641,394	+12.821%
2019-07-09	6.1100	6.2500	6.0900	6.2000	+1.639%	517,094	+13.548%
2019-07-08	6.1600	6.1600	6.0300	6.1000	-2.087%	1,083,823	+15.410%
2019-07-05	6.2100	6.2600	6.1500	6.2300	-0.638%	548,784	+13.002%
2019-07-03	6.2900	6.3200	6.2400	6.2700	0.000%	301,359	+12.281%
2019-07-02	6.3900	6.3900	6.2400	6.2700	-1.570%	931,852	+12.281%
2019-07-01	6.2200	6.3900	6.2100	6.3700	+2.742%	1,272,889	+10.518%
2019-06-28	6.1000	6.2600	5.9600	6.2000	+1.806%	4,586,156	+13.548%
2019-06-27	5.8900	6.1200	5.8900	6.0900	+3.748%	1,726,814	+15.599%
2019-06-26	5.7500	5.9100	5.7000	5.8700	+3.163%	1,282,431	+19.932%
2019-06-25	5.8100	5.8100	5.6700	5.6900	-1.897%	566,360	+23.726%
2019-06-24	5.8800	5.9000	5.7700	5.8000	-0.515%	1,034,586	+21.379%
2019-06-21	5.8200	5.8500	5.7400	5.8300	-0.171%	1,822,513	+20.755%
2019-06-20	5.9800	6.0600	5.7900	5.8400	-2.013%	1,135,427	+20.548%
2019-06-19	5.7700	5.9800	5.7600	5.9600	+3.833%	580,151	+18.121%
2019-06-18	5.7600	5.8100	5.6500	5.7400	+0.525%	604,435	+22.648%
2019-06-17	5.4900	5.7600	5.4900	5.7100	+4.388%	694,294	+23.292%
2019-06-14	5.4700	5.5300	5.4600	5.4700	-0.545%	435,018	+28.702%