Dark

MTSC
MTS Systems Corporation Common Stock
stock NASDAQ

Inactive

Apr 6, 2021

58.49USD-0.017%(-0.01)308,198

Pre-market

0.00USD-100.000%(-58.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-06	58.5400	58.5400	58.4800	58.4900	-0.017%	308,198	0.000%
2021-04-05	58.4900	58.5000	58.4600	58.5000	+0.360%	270,524	-0.017%
2021-04-01	58.2000	58.2900	58.1800	58.2900	+0.155%	80,322	+0.343%
2021-03-31	58.1200	58.2500	58.1200	58.2000	0.000%	153,323	+0.498%
2021-03-30	58.1200	58.2500	58.1200	58.2000	+0.086%	111,490	+0.498%
2021-03-29	58.0300	58.3400	58.0200	58.1500	-0.394%	133,316	+0.585%
2021-03-26	58.3500	58.4900	58.2500	58.3800	+0.137%	71,473	+0.188%
2021-03-25	58.1600	58.3700	57.9000	58.3000	+0.086%	166,513	+0.326%
2021-03-24	58.3500	58.3800	58.2100	58.2500	-0.171%	175,400	+0.412%
2021-03-23	58.2500	58.4500	58.2500	58.3500	+0.103%	204,616	+0.240%
2021-03-22	58.5000	58.5000	58.2400	58.2900	-0.017%	211,450	+0.343%
2021-03-19	58.2800	58.3900	58.2500	58.3000	+0.069%	267,128	+0.326%
2021-03-18	58.3000	58.3600	58.2500	58.2600	0.000%	102,578	+0.395%
2021-03-17	58.4050	58.4500	57.9900	58.2600	-0.017%	78,187	+0.395%
2021-03-16	57.1100	58.3000	55.5350	58.2700	-0.017%	74,470	+0.378%
2021-03-15	58.2600	58.4500	58.1900	58.2800	-0.069%	130,515	+0.360%
2021-03-12	58.3000	58.4600	58.2500	58.3200	+0.034%	138,775	+0.291%
2021-03-11	58.2100	58.3000	56.4000	58.3000	+0.017%	256,471	+0.326%
2021-03-10	58.3500	58.3500	58.1500	58.2900	+0.051%	304,209	+0.343%
2021-03-09	58.2500	58.3400	58.2000	58.2600	+0.017%	222,837	+0.395%
2021-03-08	58.2600	58.3400	58.1000	58.2500	-0.103%	572,880	+0.412%
2021-03-05	58.3300	58.3500	58.0000	58.3100	+0.534%	609,433	+0.309%
2021-03-04	58.3000	58.5500	57.7500	58.0000	-0.566%	483,809	+0.845%
2021-03-03	58.5900	58.6000	58.3300	58.3300	-0.205%	76,332	+0.274%
2021-03-02	58.4600	58.6400	58.3300	58.4500	-0.068%	65,318	+0.068%
2021-03-01	58.7000	58.8000	58.3600	58.4900	+0.223%	66,679	0.000%
2021-02-26	58.7000	58.7000	58.3500	58.3600	-0.342%	122,025	+0.223%
2021-02-25	58.5200	58.7400	58.4900	58.5600	-0.085%	171,668	-0.120%
2021-02-24	58.6900	58.7900	58.5600	58.6100	+0.154%	73,549	-0.205%
2021-02-23	58.5200	58.7400	58.4300	58.5200	-0.290%	68,785	-0.051%
2021-02-22	58.6000	58.7900	58.5600	58.6900	+0.051%	38,912	-0.341%
2021-02-19	58.5200	58.8000	58.5050	58.6600	+0.239%	52,697	-0.290%
2021-02-18	58.4600	58.7600	58.4600	58.5200	-0.290%	28,843	-0.051%
2021-02-17	58.5800	58.7900	58.4100	58.6900	-0.068%	67,689	-0.341%
2021-02-16	58.5400	58.8000	58.4100	58.7300	+0.085%	78,356	-0.409%
2021-02-12	58.9750	58.9750	58.5100	58.6800	+0.273%	135,728	-0.324%
2021-02-11	58.9400	58.9900	58.4200	58.5200	-0.780%	109,795	-0.051%
2021-02-10	58.9300	59.0200	58.6200	58.9800	+0.289%	70,361	-0.831%
2021-02-09	58.6500	59.0200	58.6500	58.8100	+0.136%	89,446	-0.544%
2021-02-08	58.8800	59.1500	58.5600	58.7300	-0.306%	53,027	-0.409%
2021-02-05	58.8600	59.0000	58.5401	58.9100	-0.068%	73,796	-0.713%
2021-02-04	58.9200	59.0500	58.5300	58.9500	+0.340%	89,235	-0.780%
2021-02-03	58.6200	58.8800	58.5300	58.7500	-0.221%	170,908	-0.443%
2021-02-02	58.8100	59.0000	58.5400	58.8800	+0.529%	89,280	-0.662%
2021-02-01	58.8300	59.1500	58.1400	58.5700	+0.051%	191,654	-0.137%
2021-01-29	58.6000	58.9300	58.3900	58.5400	-0.340%	135,363	-0.085%
2021-01-28	58.9000	59.7900	58.5100	58.7400	+0.427%	233,851	-0.426%
2021-01-27	58.8800	59.0000	58.0700	58.4900	-0.696%	269,522	0.000%
2021-01-26	59.9400	59.9400	58.8200	58.9000	-1.141%	190,045	-0.696%
2021-01-25	59.4500	59.7200	58.8200	59.5800	-0.567%	109,976	-1.829%
2021-01-22	59.1200	60.6900	59.1200	59.9200	+0.251%	410,823	-2.387%
2021-01-21	59.0500	59.9800	58.8800	59.7700	+1.339%	164,604	-2.142%
2021-01-20	58.9100	59.1900	58.8200	58.9800	+0.340%	130,642	-0.831%
2021-01-19	59.0000	59.1600	58.6200	58.7800	-0.119%	413,813	-0.493%
2021-01-15	58.8100	59.2300	58.8100	58.8500	-0.507%	376,702	-0.612%
2021-01-14	59.3000	59.6000	58.7700	59.1500	+0.186%	297,565	-1.116%
2021-01-13	59.1600	59.9000	58.8000	59.0400	-0.405%	380,896	-0.932%
2021-01-12	59.2600	59.7550	58.8600	59.2800	-0.101%	773,577	-1.333%
2021-01-11	58.0500	59.3600	58.0500	59.3400	+1.575%	880,673	-1.432%
2021-01-08	58.3900	58.4500	58.1000	58.4200	+0.516%	395,855	+0.120%
2021-01-07	58.4500	58.5300	58.0600	58.1200	-0.633%	267,003	+0.637%
2021-01-06	58.2900	58.5300	58.0600	58.4900	+0.498%	607,212	0.000%
2021-01-05	57.6200	58.4000	57.6000	58.2000	+0.919%	361,995	+0.498%
2021-01-04	58.1450	58.3500	57.2000	57.6700	-0.843%	552,638	+1.422%
2020-12-31	58.4500	58.5150	58.1600	58.1600	-0.343%	169,493	+0.567%
2020-12-30	58.4800	58.5900	58.3000	58.3600	-0.137%	297,687	+0.223%
2020-12-29	58.0500	58.5600	58.0100	58.4400	-0.026%	371,204	+0.086%
2020-12-28	58.4700	58.6800	57.9100	58.4550	+0.352%	293,661	+0.060%
2020-12-24	58.4600	58.6800	58.2500	58.2500	0.000%	222,805	+0.412%
2020-12-23	58.6500	58.7500	58.2500	58.2500	-0.495%	517,403	+0.412%
2020-12-22	58.3600	58.8400	58.2600	58.5400	+0.308%	358,852	-0.085%
2020-12-21	58.2500	58.4600	58.1800	58.3600	+0.189%	380,212	+0.223%
2020-12-18	58.5800	58.5800	58.2500	58.2500	-0.223%	643,074	+0.412%
2020-12-17	58.3900	58.5500	58.3100	58.3800	+0.137%	348,509	+0.188%
2020-12-16	58.2700	58.5800	58.1765	58.3000	-0.154%	772,204	+0.326%
2020-12-15	58.2500	58.4000	58.1500	58.3900	+0.258%	511,273	+0.171%
2020-12-14	58.3000	58.3700	58.1200	58.2400	+0.052%	517,259	+0.429%
2020-12-11	57.8900	58.4500	57.8900	58.2100	+0.069%	614,189	+0.481%
2020-12-10	58.0500	58.4200	57.7400	58.1700	-0.547%	1,219,459	+0.550%
2020-12-09	57.6000	58.7800	57.5000	58.4900	+51.843%	4,569,586	0.000%
2020-12-08	38.2000	38.9000	37.8900	38.5200	+0.548%	218,452	+51.843%
2020-12-07	38.6500	39.0600	37.3600	38.3100	-0.208%	127,676	+52.676%
2020-12-04	37.7650	38.5500	36.4000	38.3900	+5.670%	123,678	+52.357%
2020-12-03	36.6000	36.6800	35.8800	36.3300	-0.711%	115,570	+60.996%
2020-12-02	34.8000	37.1000	34.5500	36.5900	+4.186%	130,149	+59.852%
2020-12-01	35.4900	36.5300	34.7100	35.1200	+0.257%	118,664	+66.543%
2020-11-30	36.9900	36.9900	34.3900	35.0300	-5.554%	236,216	+66.971%
2020-11-27	37.4500	38.0000	36.3900	37.0900	-1.146%	54,472	+57.697%
2020-11-25	37.9900	38.1500	36.3700	37.5200	-2.215%	118,766	+55.890%
2020-11-24	40.4800	41.8000	37.8100	38.3700	-2.540%	265,751	+52.437%
2020-11-23	36.2100	40.0000	36.2100	39.3700	+7.392%	266,502	+48.565%
2020-11-20	36.7200	37.8000	36.0400	36.6600	-0.839%	182,808	+59.547%
2020-11-19	33.6000	37.0100	33.6000	36.9700	+9.638%	172,966	+58.209%
2020-11-18	34.7700	35.4400	33.6500	33.7200	-2.062%	248,445	+73.458%
2020-11-17	33.8200	35.0900	33.4200	34.4300	+0.321%	125,694	+69.881%
2020-11-16	35.0100	35.7900	33.7900	34.3200	+1.239%	128,954	+70.425%
2020-11-13	32.2900	34.1700	32.2400	33.9000	+6.303%	218,527	+72.537%
2020-11-12	31.0700	32.0500	30.6500	31.8900	+1.206%	316,208	+83.412%
2020-11-11	30.9900	31.5400	30.1500	31.5100	+2.974%	173,029	+85.624%
2020-11-10	28.8000	30.8000	28.8000	30.6000	+5.082%	158,379	+91.144%
2020-11-09	28.5000	31.0800	28.2000	29.1200	+8.860%	195,041	+100.859%
2020-11-06	26.3300	27.0000	26.0700	26.7500	+2.806%	99,322	+118.654%
2020-11-05	24.6100	26.0600	24.3400	26.0200	+5.601%	79,956	+124.789%
2020-11-04	24.7800	25.1500	23.0200	24.6400	-2.609%	137,193	+137.378%
2020-11-03	25.2000	26.2200	24.4600	25.3000	+0.516%	124,510	+131.186%
2020-11-02	24.7100	25.4100	24.3200	25.1700	+3.666%	84,859	+132.380%
2020-10-30	23.2100	24.8300	23.2100	24.2800	+4.206%	101,386	+140.898%
2020-10-29	22.1400	23.4800	21.8800	23.3000	+4.908%	111,333	+151.030%
2020-10-28	23.3800	23.3800	22.1400	22.2100	-7.381%	85,478	+163.350%
2020-10-27	24.3800	24.4500	23.8200	23.9800	-2.481%	157,594	+143.912%
2020-10-26	25.6500	25.6500	24.4600	24.5900	-5.568%	125,501	+137.861%
2020-10-23	25.6800	26.1300	25.3800	26.0400	+3.006%	105,207	+124.616%
2020-10-22	24.0600	25.5400	23.9700	25.2800	+4.853%	123,784	+131.369%
2020-10-21	23.6800	24.2500	23.6800	24.1100	+0.083%	132,000	+142.596%
2020-10-20	24.1300	24.3400	23.7300	24.0900	+2.467%	169,754	+142.798%
2020-10-19	24.2900	24.8800	23.4200	23.5100	-2.205%	202,872	+148.788%
2020-10-16	23.6000	24.6900	23.5300	24.0400	+1.435%	128,934	+143.303%
2020-10-15	23.1500	23.8500	22.7000	23.7000	+0.808%	152,491	+146.793%
2020-10-14	23.4200	23.6400	23.0900	23.5100	-0.085%	148,547	+148.788%
2020-10-13	23.7400	23.7400	22.9800	23.5300	-1.051%	207,479	+148.576%
2020-10-12	23.1300	23.8300	23.0100	23.7800	+2.944%	99,745	+145.963%
2020-10-09	22.9800	23.3200	22.6400	23.1000	+2.122%	131,827	+153.203%
2020-10-08	21.9800	22.6900	21.6500	22.6200	+4.529%	111,379	+158.576%
2020-10-07	21.2200	21.8200	20.9900	21.6400	+3.640%	279,153	+170.287%
2020-10-06	20.7600	21.5000	20.0000	20.8800	+2.353%	184,259	+180.125%
2020-10-05	20.4600	20.5200	19.6900	20.4000	+2.051%	106,082	+186.716%
2020-10-02	18.6500	20.1500	18.5100	19.9900	+3.629%	159,479	+192.596%
2020-10-01	18.9100	19.3800	18.2400	19.2900	+0.942%	96,494	+203.214%
2020-09-30	19.1900	19.6500	18.8600	19.1100	+0.052%	117,336	+206.070%
2020-09-29	19.7300	19.8300	18.6500	19.1000	-3.924%	127,199	+206.230%
2020-09-28	19.0600	20.2800	18.7900	19.8800	+6.481%	151,402	+194.215%
2020-09-25	18.8500	19.2500	18.6000	18.6700	-2.405%	123,774	+213.283%
2020-09-24	19.1300	19.6000	18.7400	19.1300	+0.052%	79,946	+205.750%
2020-09-23	19.8200	20.6400	19.0700	19.1200	-4.256%	136,035	+205.910%
2020-09-22	19.5700	20.3200	19.4900	19.9700	+2.568%	233,852	+192.889%
2020-09-21	21.4700	21.5000	19.0500	19.4700	-12.455%	327,031	+200.411%
2020-09-18	22.6100	22.6100	21.9100	22.2400	-0.714%	372,357	+162.995%
2020-09-17	22.1500	22.5900	21.9100	22.4000	-0.665%	64,059	+161.116%
2020-09-16	21.8500	22.9700	21.7700	22.5500	+3.678%	97,743	+159.379%
2020-09-15	21.8200	22.1500	21.6100	21.7500	+0.555%	93,945	+168.920%
2020-09-14	21.7200	21.9500	21.3400	21.6300	+0.651%	101,772	+170.411%
2020-09-11	21.5700	22.0700	21.2700	21.4900	-0.093%	108,085	+172.173%
2020-09-10	22.1800	22.7500	21.4800	21.5100	-2.846%	138,010	+171.920%
2020-09-09	23.5700	24.1100	21.9200	22.1400	-4.651%	153,138	+164.182%
2020-09-08	23.7000	23.8700	23.1800	23.2200	-3.371%	215,482	+151.895%
2020-09-04	24.8000	25.0200	23.5100	24.0300	-1.314%	146,697	+143.404%
2020-09-03	25.4000	25.7500	24.2700	24.3500	-4.285%	102,887	+140.205%
2020-09-02	25.1200	25.5600	24.7000	25.4400	+1.355%	92,928	+129.914%
2020-09-01	24.2000	25.1700	24.0300	25.1000	+2.869%	138,256	+133.028%
2020-08-31	25.1300	25.4200	24.2400	24.4000	-3.251%	105,997	+139.713%
2020-08-28	24.6900	25.3200	24.4000	25.2200	+3.107%	136,385	+131.919%
2020-08-27	24.3300	25.2700	24.2200	24.4600	+1.326%	115,513	+139.125%
2020-08-26	25.1500	25.4200	23.9700	24.1400	-3.863%	115,721	+142.295%
2020-08-25	25.2100	25.5300	24.7900	25.1100	+0.280%	140,495	+132.935%
2020-08-24	25.0300	25.7900	24.7100	25.0400	+0.401%	199,218	+133.586%
2020-08-21	24.2800	25.0000	23.6700	24.9400	+2.213%	164,105	+134.523%
2020-08-20	24.5000	24.6800	23.8400	24.4000	+0.288%	145,124	+139.713%
2020-08-19	24.4600	24.9900	24.2700	24.3300	-1.098%	252,018	+140.403%
2020-08-18	24.6100	25.0200	24.4000	24.6000	-0.041%	323,102	+137.764%
2020-08-17	25.0200	25.0200	24.3800	24.6100	-1.678%	199,994	+137.668%
2020-08-14	24.0900	25.3000	24.0200	25.0300	+2.582%	145,242	+133.680%
2020-08-13	24.0100	24.5400	23.6000	24.4000	+1.077%	187,997	+139.713%
2020-08-12	24.5500	24.6000	23.9600	24.1400	+0.041%	182,434	+142.295%
2020-08-11	24.6700	25.3400	23.9500	24.1300	-0.124%	250,188	+142.395%
2020-08-10	24.0100	24.5200	23.6500	24.1600	+0.919%	167,866	+142.094%
2020-08-07	22.4800	23.9500	22.2000	23.9400	+6.211%	173,457	+144.319%
2020-08-06	22.4500	23.0800	22.1500	22.5400	-0.661%	234,341	+159.494%
2020-08-05	22.2400	23.0800	22.0100	22.6900	+3.749%	432,472	+157.779%
2020-08-04	21.0500	23.9100	20.9400	21.8700	+15.714%	541,466	+167.444%
2020-08-03	18.4600	18.9700	18.1100	18.9000	+1.887%	141,241	+209.471%
2020-07-31	18.7200	18.8000	17.8400	18.5500	-1.225%	202,758	+215.310%
2020-07-30	18.3000	18.8500	17.9900	18.7800	+0.107%	156,396	+211.448%
2020-07-29	17.8500	18.8700	17.8500	18.7600	+5.571%	154,195	+211.780%
2020-07-28	18.2200	18.5200	17.7500	17.7700	-2.363%	258,091	+229.150%
2020-07-27	17.4600	18.2300	17.1900	18.2000	+3.763%	292,088	+221.374%
2020-07-24	17.7500	18.0600	17.3600	17.5400	-1.571%	146,820	+233.466%
2020-07-23	17.7200	18.0500	17.5800	17.8200	+0.225%	122,669	+228.227%
2020-07-22	17.5600	18.0500	17.5000	17.7800	-0.112%	113,855	+228.965%
2020-07-21	17.3400	18.1900	17.0100	17.8000	+4.399%	129,646	+228.596%
2020-07-20	18.1500	18.2200	16.8300	17.0500	-5.801%	180,097	+243.050%
2020-07-17	18.3300	18.6100	18.0500	18.1000	-0.876%	281,561	+223.149%
2020-07-16	18.3600	18.6500	17.8200	18.2600	-1.669%	220,291	+220.318%
2020-07-15	17.0700	18.6400	17.0700	18.5700	+12.002%	252,165	+214.970%
2020-07-14	16.1900	16.6200	16.0500	16.5800	+1.843%	312,920	+252.774%
2020-07-13	16.2400	16.6000	15.7400	16.2800	+2.005%	272,645	+259.275%
2020-07-10	15.4000	16.0000	15.2400	15.9600	+3.234%	127,063	+266.479%
2020-07-09	16.2000	16.2000	15.2800	15.4600	-4.391%	202,966	+278.331%
2020-07-08	16.4100	16.7700	15.7400	16.1700	-2.355%	400,250	+261.719%
2020-07-07	17.2200	17.2200	16.4500	16.5600	-5.155%	268,900	+253.200%
2020-07-06	17.8200	18.0300	17.1100	17.4600	+1.159%	218,089	+234.994%
2020-07-02	17.5500	18.0800	17.1200	17.2600	+1.769%	188,013	+238.876%
2020-07-01	17.6000	18.2300	16.7900	16.9600	-3.582%	215,617	+244.870%
2020-06-30	17.0200	17.7500	16.7900	17.5900	+2.386%	179,706	+232.518%
2020-06-29	16.4800	17.2400	16.1100	17.1800	+7.375%	203,037	+240.454%
2020-06-26	16.2500	16.4000	15.6100	16.0000	-2.913%	453,812	+265.563%
2020-06-25	15.9500	16.5200	15.5600	16.4800	+2.297%	216,005	+254.915%
2020-06-24	16.6800	17.0400	15.6800	16.1100	-5.789%	301,728	+263.066%
2020-06-23	17.3500	17.5400	16.7300	17.1000	+0.529%	200,415	+242.047%
2020-06-22	16.8500	17.1600	16.3100	17.0100	+0.118%	293,085	+243.857%
2020-06-19	17.8600	18.0900	16.9500	16.9900	-3.685%	693,516	+244.261%
2020-06-18	17.4000	18.0900	17.2100	17.6400	-0.955%	352,861	+231.576%
2020-06-17	18.9200	19.3200	17.6900	17.8100	-6.214%	284,778	+228.411%
2020-06-16	19.6700	20.2000	18.7800	18.9900	+1.987%	221,101	+208.004%
2020-06-15	17.6800	19.0300	17.4600	18.6200	+0.054%	187,305	+214.125%
2020-06-12	19.0700	19.2100	17.7000	18.6100	+5.141%	278,260	+214.293%
2020-06-11	18.0500	18.9400	17.5600	17.7000	-10.243%	269,940	+230.452%
2020-06-10	21.5500	21.5500	19.5000	19.7200	-8.957%	312,074	+196.602%
2020-06-09	23.0000	23.0000	21.4400	21.6600	-7.554%	412,962	+170.037%
2020-06-08	22.5000	24.5000	22.5000	23.4300	+7.280%	383,703	+149.637%
2020-06-05	21.6600	21.9700	20.7800	21.8400	+12.173%	450,165	+167.811%
2020-06-04	19.4400	19.7400	18.8700	19.4700	+0.154%	381,493	+200.411%
2020-06-03	19.3100	20.3600	19.2100	19.4400	+4.124%	434,361	+200.874%
2020-06-02	17.9200	19.2600	17.9200	18.6700	+5.839%	343,039	+213.283%
2020-06-01	17.6600	18.4500	17.3200	17.6400	+0.170%	236,002	+231.576%
2020-05-29	18.0600	18.2900	17.1800	17.6100	-4.241%	281,928	+232.141%
2020-05-28	18.7200	19.7000	18.2700	18.3900	-2.904%	430,133	+218.053%
2020-05-27	18.7900	19.7700	18.3800	18.9400	+6.345%	414,181	+208.817%
2020-05-26	17.2900	18.2800	16.9200	17.8100	+8.399%	347,798	+228.411%
2020-05-22	16.5200	16.5200	15.7600	16.4300	+0.551%	159,143	+255.995%
2020-05-21	16.5400	16.8700	16.0500	16.3400	-1.209%	185,894	+257.956%
2020-05-20	16.3600	16.9300	16.1200	16.5400	+2.989%	201,753	+253.628%
2020-05-19	16.9000	16.9800	15.9900	16.0600	-4.632%	247,880	+264.197%
2020-05-18	14.5400	16.9000	14.5400	16.8400	+23.642%	437,131	+247.328%
2020-05-15	13.8800	14.2300	13.2800	13.6200	-1.873%	374,176	+329.442%
2020-05-14	14.7000	15.0900	13.1500	13.8800	-8.624%	599,860	+321.398%
2020-05-13	16.1100	16.1900	14.9000	15.1900	-7.038%	258,774	+285.056%
2020-05-12	17.2900	17.8100	16.3300	16.3400	-4.500%	315,952	+257.956%
2020-05-11	17.8200	17.8200	16.6300	17.1100	-6.041%	234,015	+241.847%
2020-05-08	17.2300	18.3300	16.9000	18.2100	+7.244%	359,950	+221.197%
2020-05-07	17.1800	17.7700	16.8200	16.9800	+0.236%	210,113	+244.464%
2020-05-06	18.4900	18.8400	16.8400	16.9400	-7.482%	154,235	+245.277%
2020-05-05	19.0200	20.1900	18.0600	18.3100	-2.555%	528,487	+219.443%
2020-05-04	18.8900	19.7600	18.1000	18.7900	-3.592%	225,002	+211.283%
2020-05-01	20.4800	20.6300	18.8600	19.4900	-8.369%	178,638	+200.103%
2020-04-30	21.6800	21.7800	21.0400	21.2700	-4.704%	172,486	+174.988%
2020-04-29	21.8500	23.0900	21.4800	22.3200	+6.948%	255,644	+162.052%
2020-04-28	19.5700	21.0300	19.3000	20.8700	+12.084%	246,772	+180.259%
2020-04-27	17.3200	19.0400	17.2900	18.6200	+8.698%	243,765	+214.125%
2020-04-24	16.9900	17.1300	16.3300	17.1300	+1.783%	267,152	+241.448%
2020-04-23	16.7800	17.4000	16.6400	16.8300	+1.081%	245,903	+247.534%
2020-04-22	17.1100	17.9600	16.4500	16.6500	+0.181%	224,071	+251.291%
2020-04-21	16.5800	17.1400	16.5000	16.6200	-3.316%	214,559	+251.925%
2020-04-20	17.8800	17.8800	17.0000	17.1900	-6.373%	217,256	+240.256%
2020-04-17	18.0700	19.6400	17.0000	18.3600	-3.267%	635,940	+218.573%
2020-04-16	20.2500	20.3800	18.3900	18.9800	-9.403%	266,443	+208.166%
2020-04-15	20.8700	21.6600	20.3900	20.9500	-3.456%	154,264	+179.189%
2020-04-14	23.6600	23.9500	21.5200	21.7000	-5.199%	134,175	+169.539%
2020-04-13	23.5700	23.9100	22.3300	22.8900	-3.702%	126,623	+155.526%
2020-04-09	22.9000	24.3800	22.6700	23.7700	+6.353%	144,790	+146.066%
2020-04-08	23.0000	23.3800	21.8200	22.3500	-0.887%	185,124	+161.700%
2020-04-07	23.3500	24.2300	22.1300	22.5500	+2.547%	246,165	+159.379%
2020-04-06	19.7900	22.0700	19.1200	21.9900	+20.164%	272,010	+165.985%
2020-04-03	19.4000	19.8100	18.0700	18.3000	-5.767%	206,865	+219.617%
2020-04-02	20.0300	21.0000	19.0700	19.4200	-3.814%	123,732	+201.184%
2020-04-01	21.3400	21.9700	19.8400	20.1900	-10.267%	202,531	+189.698%
2020-03-31	22.5400	23.6800	21.7400	22.5000	-0.925%	354,965	+159.956%
2020-03-30	22.1100	22.7100	20.8100	22.7100	+4.462%	335,111	+157.552%
2020-03-27	20.7000	22.2700	20.1400	21.7400	+0.741%	328,999	+169.043%
2020-03-26	19.2900	22.5100	19.2500	21.5800	+14.422%	355,929	+171.038%
2020-03-25	16.3200	19.0600	16.0700	18.8600	+16.708%	449,909	+210.127%
2020-03-24	15.9200	16.8700	15.4900	16.1600	+5.967%	272,162	+261.943%
2020-03-23	15.2500	15.5500	14.2900	15.2500	+1.531%	269,424	+283.541%
2020-03-20	14.9000	16.4200	14.9000	15.0200	+1.555%	444,459	+289.414%
2020-03-19	14.2600	15.2600	13.6500	14.7900	+2.495%	447,477	+295.470%
2020-03-18	17.0000	17.5300	14.2100	14.4300	-20.232%	270,054	+305.336%
2020-03-17	19.2500	19.9400	17.5200	18.0900	-5.039%	403,214	+223.328%
2020-03-16	22.5700	22.7400	18.8800	19.0500	-24.315%	248,482	+207.034%
2020-03-13	24.2900	25.3300	22.9200	25.1700	+8.351%	321,587	+132.380%
2020-03-12	26.9000	28.2300	22.6700	23.2300	-19.368%	327,767	+151.786%
2020-03-11	29.8200	30.7500	28.2300	28.8100	-5.942%	155,406	+103.020%
2020-03-10	31.0600	31.2900	29.5200	30.6300	+6.096%	350,041	+90.957%
2020-03-09	31.7800	32.1400	28.8100	28.8700	-13.821%	263,108	+102.598%
2020-03-06	34.3100	34.7500	33.1200	33.5000	-5.099%	430,288	+74.597%
2020-03-05	35.9100	36.0900	34.5300	35.3000	-4.076%	384,731	+65.694%
2020-03-04	37.7800	38.0400	36.4300	36.8000	-1.631%	316,003	+58.940%
2020-03-03	39.3500	39.4000	37.2900	37.4100	-5.027%	195,628	+56.349%
2020-03-02	40.2000	40.4500	38.7100	39.3900	-1.868%	195,258	+48.489%
2020-02-28	40.2000	41.1000	39.4900	40.1400	-1.618%	240,652	+45.715%
2020-02-27	42.9600	42.9600	40.5300	40.8000	-6.099%	282,398	+43.358%
2020-02-26	44.4700	44.7600	43.1200	43.4500	-1.897%	207,210	+34.614%
2020-02-25	45.6300	45.6300	43.8700	44.2900	-2.617%	248,784	+32.061%
2020-02-24	44.5100	45.7600	44.0300	45.4800	-0.503%	160,939	+28.606%
2020-02-21	45.0600	45.8800	44.4000	45.7100	+1.084%	545,877	+27.959%
2020-02-20	44.1000	45.3400	43.9500	45.2200	+2.169%	139,004	+29.345%
2020-02-19	44.0900	44.5400	43.9100	44.2600	+0.181%	87,593	+32.151%
2020-02-18	44.8000	45.0000	43.8600	44.1800	-1.713%	117,320	+32.390%
2020-02-14	45.2200	45.2500	44.7800	44.9500	-0.619%	141,903	+30.122%
2020-02-13	45.6800	45.6800	44.7200	45.2300	-1.028%	74,215	+29.317%
2020-02-12	45.0300	46.7900	44.7500	45.7000	+2.604%	122,000	+27.987%
2020-02-11	43.0800	45.3200	43.0800	44.5400	+3.702%	200,892	+31.320%
2020-02-10	43.3800	43.5000	42.6900	42.9500	-1.581%	168,979	+36.182%
2020-02-07	44.6600	44.9100	43.1400	43.6400	-0.592%	119,351	+34.028%
2020-02-06	44.8500	44.9200	43.7100	43.9000	-2.009%	151,532	+33.235%
2020-02-05	44.5800	45.3400	44.2800	44.8000	+1.541%	191,936	+30.558%
2020-02-04	46.4500	47.6100	44.0000	44.1200	-12.251%	577,267	+32.570%
2020-02-03	51.0100	51.4500	49.6300	50.2800	-0.809%	141,108	+16.329%
2020-01-31	51.7200	51.9500	50.5700	50.6900	-2.482%	243,129	+15.388%
2020-01-30	51.2100	51.9900	50.7100	51.9800	+0.717%	82,923	+12.524%
2020-01-29	51.9400	52.0000	51.3600	51.6100	-0.290%	82,529	+13.331%
2020-01-28	51.9600	52.0800	51.3300	51.7600	+0.310%	96,093	+13.002%
2020-01-27	51.1400	52.0300	51.0300	51.6000	-1.036%	96,186	+13.353%
2020-01-24	52.2400	52.3100	51.6900	52.1400	+0.462%	131,988	+12.179%
2020-01-23	51.6600	52.3400	51.4900	51.9000	+0.270%	149,072	+12.697%
2020-01-22	51.6800	52.0400	51.2500	51.7600	+0.388%	96,892	+13.002%
2020-01-21	51.5900	51.7700	51.3000	51.5600	-0.213%	159,652	+13.441%
2020-01-17	50.7600	51.8900	50.5600	51.6700	+2.236%	113,423	+13.199%
2020-01-16	49.5400	50.5400	49.3800	50.5400	+2.619%	81,090	+15.730%
2020-01-15	49.2600	49.6300	49.0000	49.2500	-0.162%	80,847	+18.761%
2020-01-14	49.7700	50.1600	49.1100	49.3300	-1.142%	115,701	+18.569%
2020-01-13	49.2000	49.9700	48.9100	49.9000	+1.650%	93,861	+17.214%
2020-01-10	49.8000	49.8000	48.7500	49.0900	-1.247%	132,285	+19.149%
2020-01-09	48.6300	49.9200	48.6300	49.7100	+2.474%	158,136	+17.662%
2020-01-08	47.3700	48.8600	47.2000	48.5100	+2.126%	86,867	+20.573%
2020-01-07	47.4100	47.8400	47.3200	47.5000	-0.084%	63,212	+23.137%
2020-01-06	47.4300	47.8000	47.1900	47.5400	-0.565%	93,027	+23.033%
2020-01-03	47.4000	47.9800	47.1600	47.8100	-0.063%	78,664	+22.338%
2020-01-02	48.3300	48.4800	47.5000	47.8400	-0.396%	59,907	+22.262%
2019-12-31	47.7600	48.4000	47.7600	48.0300	+0.523%	83,930	+21.778%
2019-12-30	47.6900	47.9800	47.2500	47.7800	+0.420%	67,395	+22.415%
2019-12-27	48.0300	48.2300	47.2700	47.5800	-0.585%	75,006	+22.930%
2019-12-26	47.5900	47.9200	47.4600	47.8600	+0.546%	57,685	+22.211%
2019-12-24	47.8900	47.8900	47.3400	47.6000	-0.481%	37,788	+22.878%
2019-12-23	47.7000	47.8900	47.1000	47.8300	+0.631%	77,977	+22.287%
2019-12-20	47.4100	47.6300	46.8100	47.5300	+0.401%	404,469	+23.059%
2019-12-19	47.7400	47.7400	47.0600	47.3400	-0.630%	72,130	+23.553%
2019-12-18	47.3600	47.8700	46.3300	47.6400	+0.719%	165,074	+22.775%
2019-12-17	46.9000	47.3200	46.6900	47.3000	+1.220%	101,287	+23.658%
2019-12-16	46.7600	47.3500	46.5200	46.7300	+0.086%	291,174	+25.166%
2019-12-13	47.2200	47.2400	46.3100	46.6900	-1.685%	83,708	+25.273%
2019-12-12	46.7500	47.6400	46.4800	47.4900	+1.779%	121,735	+23.163%
2019-12-11	46.4800	46.9900	46.1100	46.6600	+0.799%	128,553	+25.354%
2019-12-10	46.7200	47.2000	46.2000	46.2900	-0.814%	76,070	+26.356%
2019-12-09	47.1800	47.6700	46.5000	46.6700	-1.248%	209,271	+25.327%
2019-12-06	47.1600	47.8300	46.8100	47.2600	+1.113%	162,092	+23.762%
2019-12-05	46.6100	47.0800	46.2300	46.7400	+0.408%	159,077	+25.139%
2019-12-04	46.0600	47.5100	45.8100	46.5500	+1.262%	173,717	+25.650%
2019-12-03	45.8900	45.9800	44.4500	45.9700	+1.033%	244,849	+27.235%
2019-12-02	46.0000	46.3600	45.1700	45.5000	+0.176%	248,248	+28.549%
2019-11-29	45.7300	46.3200	45.0100	45.4200	-2.323%	145,575	+28.776%
2019-11-27	46.3100	47.0500	44.6300	46.5000	-0.895%	335,959	+25.785%
2019-11-26	56.1000	57.3200	45.8900	46.9200	-22.523%	968,996	+24.659%
2019-11-25	58.0200	60.5700	58.0200	60.5600	+4.109%	86,905	-3.418%
2019-11-22	58.1700	58.6900	57.7500	58.1700	+0.120%	64,064	+0.550%
2019-11-21	59.5800	59.5800	57.9700	58.1000	-2.205%	61,222	+0.671%
2019-11-20	59.8700	60.1600	59.2000	59.4100	-1.230%	94,082	-1.549%
2019-11-19	60.5000	60.5100	59.9400	60.1500	-0.298%	50,577	-2.760%
2019-11-18	59.2600	60.3700	58.6000	60.3300	+1.600%	91,471	-3.050%
2019-11-15	59.3000	59.7400	58.9400	59.3800	+0.678%	73,203	-1.499%
2019-11-14	59.2700	59.6400	58.8400	58.9800	-0.774%	44,658	-0.831%
2019-11-13	59.4700	60.2100	58.8000	59.4400	-0.917%	46,522	-1.598%
2019-11-12	59.8200	60.3700	58.6100	59.9900	+0.150%	40,640	-2.500%
2019-11-11	59.5800	60.0500	59.2300	59.9000	-0.266%	44,774	-2.354%
2019-11-08	59.6100	60.2600	59.4600	60.0600	+0.654%	55,926	-2.614%
2019-11-07	60.1200	60.3400	59.4200	59.6700	-0.151%	95,012	-1.978%
2019-11-06	60.2800	60.2800	59.2200	59.7600	-1.354%	53,220	-2.125%
2019-11-05	59.0700	61.1000	59.0000	60.5800	+2.574%	95,624	-3.450%
2019-11-04	57.6300	59.1400	57.5900	59.0600	+3.180%	82,220	-0.965%
2019-11-01	56.7200	57.2700	56.6000	57.2400	+1.346%	67,037	+2.184%
2019-10-31	57.8200	58.0600	56.1100	56.4800	-2.301%	102,824	+3.559%
2019-10-30	57.4700	57.8400	56.8200	57.8100	+0.662%	62,928	+1.176%
2019-10-29	57.2300	57.7500	57.0400	57.4300	+0.052%	59,203	+1.846%
2019-10-28	56.4100	57.4600	56.4100	57.4000	+2.135%	44,030	+1.899%
2019-10-25	55.9300	56.3100	55.9300	56.2000	+0.303%	26,481	+4.075%
2019-10-24	56.2600	56.5300	55.7600	56.0300	-0.178%	77,493	+4.391%
2019-10-23	55.5900	56.2500	55.5900	56.1300	+0.772%	43,748	+4.205%
2019-10-22	55.5400	56.1900	55.4600	55.7000	+0.036%	35,720	+5.009%
2019-10-21	55.3500	56.3100	55.3000	55.6800	+1.495%	60,090	+5.047%
2019-10-18	55.8500	56.4000	54.7400	54.8600	-2.193%	91,586	+6.617%
2019-10-17	54.9100	56.1300	54.9100	56.0900	+2.541%	85,601	+4.279%
2019-10-16	53.7500	55.1400	53.7500	54.7000	+1.353%	68,037	+6.929%