MYL
Mylan N.V.
stockNASDAQ
InactiveNov 16, 2020 4:00:00 PM EST
15.86USD+1.961%(+0.30)
MYL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-11-16 | 15.64 | 16.15 | 15.34 | 15.86 | +1.961% | 26,574,166 | 0.000% |
| 2020-11-13 | 15.54 | 15.72 | 15.30 | 15.55 | +0.258% | 8,509,515 | +1.961% |
| 2020-11-12 | 15.63 | 15.70 | 15.25 | 15.51 | -1.210% | 12,548,350 | +2.224% |
| 2020-11-11 | 15.71 | 16.10 | 15.43 | 15.70 | +0.384% | 9,762,900 | +0.987% |
| 2020-11-10 | 15.22 | 16.00 | 15.10 | 15.64 | +3.439% | 18,171,861 | +1.375% |
| 2020-11-09 | 15.34 | 15.77 | 15.03 | 15.12 | +3.208% | 11,475,184 | +4.861% |
| 2020-11-06 | 15.47 | 15.47 | 14.46 | 14.65 | -3.236% | 9,524,476 | +8.225% |
| 2020-11-05 | 15.11 | 15.61 | 14.98 | 15.14 | +0.431% | 14,470,158 | +4.723% |
| 2020-11-04 | 15.30 | 15.52 | 14.93 | 15.07 | -0.429% | 10,301,570 | +5.174% |
| 2020-11-03 | 15.30 | 15.51 | 15.11 | 15.14 | 0.000% | 6,771,539 | +4.723% |
| 2020-11-02 | 14.79 | 15.14 | 14.60 | 15.14 | +4.127% | 7,260,684 | +4.723% |
| 2020-10-30 | 14.38 | 14.89 | 14.34 | 14.54 | +1.183% | 9,155,620 | +9.044% |
| 2020-10-29 | 14.10 | 14.50 | 14.00 | 14.37 | +0.490% | 3,548,552 | +10.334% |
| 2020-10-28 | 14.24 | 14.37 | 14.02 | 14.30 | -1.107% | 4,895,649 | +10.874% |
| 2020-10-27 | 14.77 | 15.04 | 14.42 | 14.46 | -3.920% | 3,671,688 | +9.647% |
| 2020-10-26 | 15.51 | 15.52 | 14.87 | 15.05 | -4.079% | 3,514,760 | +5.349% |
| 2020-10-23 | 15.75 | 15.80 | 15.44 | 15.69 | +0.577% | 2,598,019 | +1.052% |
| 2020-10-22 | 15.21 | 15.73 | 15.08 | 15.60 | +3.038% | 3,537,048 | +1.635% |
| 2020-10-21 | 15.08 | 15.53 | 15.08 | 15.14 | -1.110% | 3,117,870 | +4.723% |
| 2020-10-20 | 15.66 | 15.81 | 15.25 | 15.31 | -0.713% | 2,838,483 | +3.560% |
| 2020-10-19 | 15.73 | 15.80 | 15.39 | 15.42 | -1.846% | 2,689,995 | +2.821% |
| 2020-10-16 | 15.82 | 16.08 | 15.58 | 15.71 | -0.159% | 7,066,228 | +0.923% |
| 2020-10-15 | 15.39 | 15.75 | 15.26 | 15.73 | +1.190% | 2,571,993 | +0.763% |
| 2020-10-14 | 15.58 | 15.87 | 15.53 | 15.55 | -0.257% | 3,042,984 | +1.961% |
| 2020-10-13 | 15.72 | 15.85 | 15.45 | 15.59 | -2.441% | 3,709,350 | +1.700% |
| 2020-10-12 | 15.82 | 16.00 | 15.67 | 15.98 | +2.174% | 3,196,672 | -0.782% |
| 2020-10-09 | 15.87 | 15.97 | 15.47 | 15.64 | -0.509% | 3,447,702 | +1.375% |
| 2020-10-08 | 15.08 | 15.76 | 14.92 | 15.72 | +5.433% | 5,484,716 | +0.859% |
| 2020-10-07 | 14.96 | 15.21 | 14.85 | 14.91 | +0.269% | 6,188,503 | +6.338% |
| 2020-10-06 | 15.17 | 15.30 | 14.82 | 14.87 | -1.458% | 4,125,860 | +6.624% |
| 2020-10-05 | 15.06 | 15.33 | 14.97 | 15.09 | +1.343% | 6,272,201 | +5.070% |
| 2020-10-02 | 14.64 | 15.16 | 14.59 | 14.89 | +0.608% | 4,188,342 | +6.481% |
| 2020-10-01 | 14.84 | 15.22 | 14.71 | 14.80 | -0.202% | 4,538,872 | +7.128% |
| 2020-09-30 | 14.60 | 14.99 | 14.59 | 14.83 | +1.784% | 3,344,608 | +6.912% |
| 2020-09-29 | 14.63 | 14.90 | 14.54 | 14.57 | -0.478% | 3,163,600 | +8.819% |
| 2020-09-28 | 14.64 | 14.84 | 14.57 | 14.64 | +1.526% | 4,504,367 | +8.299% |
| 2020-09-25 | 14.11 | 14.47 | 14.09 | 14.42 | +1.478% | 2,902,288 | +9.951% |
| 2020-09-24 | 14.29 | 14.43 | 14.02 | 14.21 | -1.113% | 4,495,547 | +11.576% |
| 2020-09-23 | 14.82 | 14.88 | 14.31 | 14.37 | -3.036% | 5,600,733 | +10.334% |
| 2020-09-22 | 14.75 | 14.95 | 14.48 | 14.82 | +0.271% | 5,311,106 | +6.984% |
| 2020-09-21 | 15.45 | 15.46 | 14.61 | 14.78 | -6.039% | 6,813,417 | +7.273% |
| 2020-09-18 | 16.16 | 16.19 | 15.61 | 15.73 | -2.661% | 6,494,076 | +0.795% |
| 2020-09-17 | 15.86 | 16.22 | 15.61 | 16.16 | +1.000% | 3,781,241 | -1.887% |
| 2020-09-16 | 16.02 | 16.22 | 15.40 | 16.00 | +0.313% | 8,703,895 | -0.906% |
| 2020-09-15 | 15.87 | 16.23 | 15.70 | 15.95 | +1.141% | 3,920,636 | -0.596% |
| 2020-09-14 | 15.46 | 15.84 | 15.29 | 15.77 | +2.870% | 4,235,022 | +0.539% |
| 2020-09-11 | 15.15 | 15.62 | 15.05 | 15.33 | +1.793% | 5,763,892 | +3.425% |
| 2020-09-10 | 15.27 | 15.44 | 15.02 | 15.06 | -1.246% | 6,296,339 | +5.279% |
| 2020-09-09 | 15.69 | 15.73 | 15.06 | 15.25 | -2.462% | 7,411,246 | +3.967% |
| 2020-09-08 | 15.81 | 15.91 | 15.53 | 15.63 | -1.107% | 5,113,455 | +1.407% |
| 2020-09-04 | 15.64 | 15.92 | 15.39 | 15.81 | +2.264% | 8,787,742 | +0.285% |
| 2020-09-03 | 15.76 | 16.20 | 15.35 | 15.46 | -1.591% | 5,809,821 | +2.555% |
| 2020-09-02 | 15.50 | 15.88 | 15.33 | 15.71 | +1.355% | 5,851,261 | +0.923% |
| 2020-09-01 | 16.30 | 16.34 | 15.42 | 15.50 | -5.372% | 9,444,070 | +2.290% |
| 2020-08-31 | 16.20 | 16.50 | 16.01 | 16.38 | +0.924% | 5,010,576 | -3.205% |
| 2020-08-28 | 16.16 | 16.26 | 16.05 | 16.23 | +0.309% | 2,333,849 | -2.311% |
| 2020-08-27 | 16.32 | 16.46 | 16.15 | 16.18 | -0.797% | 3,048,884 | -2.009% |
| 2020-08-26 | 15.97 | 16.47 | 15.88 | 16.31 | +1.747% | 4,717,527 | -2.790% |
| 2020-08-25 | 16.49 | 16.54 | 15.93 | 16.03 | -1.837% | 5,186,212 | -1.092% |
| 2020-08-24 | 16.04 | 16.36 | 15.97 | 16.33 | +2.126% | 5,328,674 | -2.909% |
| 2020-08-21 | 16.36 | 16.44 | 15.85 | 15.99 | -2.142% | 5,361,453 | -0.844% |
| 2020-08-20 | 16.33 | 16.45 | 16.09 | 16.34 | -1.030% | 5,958,575 | -2.968% |
| 2020-08-19 | 16.23 | 17.03 | 16.16 | 16.51 | +1.977% | 6,349,164 | -3.967% |
| 2020-08-18 | 16.38 | 16.41 | 15.99 | 16.19 | -0.369% | 6,874,828 | -2.069% |
| 2020-08-17 | 16.23 | 16.52 | 15.95 | 16.25 | +0.371% | 3,282,227 | -2.431% |
| 2020-08-14 | 16.00 | 16.30 | 15.91 | 16.19 | +0.310% | 4,435,536 | -2.069% |
| 2020-08-13 | 16.23 | 16.55 | 16.05 | 16.14 | -0.247% | 4,371,822 | -1.766% |
| 2020-08-12 | 16.70 | 16.81 | 16.07 | 16.18 | -2.764% | 4,920,823 | -2.009% |
| 2020-08-11 | 16.60 | 16.86 | 16.56 | 16.64 | +1.711% | 5,807,733 | -4.718% |
| 2020-08-10 | 16.36 | 16.57 | 16.27 | 16.36 | +0.031% | 2,160,417 | -3.087% |
| 2020-08-07 | 16.21 | 16.42 | 16.00 | 16.36 | -0.396% | 3,873,739 | -3.057% |
| 2020-08-06 | 17.26 | 17.69 | 16.14 | 16.42 | -2.840% | 5,959,912 | -3.441% |
| 2020-08-05 | 16.42 | 17.13 | 16.23 | 16.90 | +3.554% | 6,507,184 | -6.183% |
| 2020-08-04 | 16.42 | 16.57 | 16.25 | 16.32 | -0.244% | 3,744,797 | -2.849% |
| 2020-08-03 | 16.16 | 16.47 | 15.95 | 16.36 | +1.552% | 3,025,381 | -3.087% |
| 2020-07-31 | 16.30 | 16.36 | 15.88 | 16.11 | -1.347% | 2,986,494 | -1.583% |
| 2020-07-30 | 16.69 | 16.69 | 16.30 | 16.33 | -3.941% | 3,486,934 | -2.909% |
| 2020-07-29 | 16.04 | 17.12 | 15.87 | 17.00 | +5.198% | 9,217,529 | -6.735% |
| 2020-07-28 | 16.47 | 16.59 | 16.13 | 16.16 | -0.370% | 2,807,786 | -1.887% |
| 2020-07-27 | 15.86 | 16.26 | 15.72 | 16.22 | +1.629% | 2,764,011 | -2.250% |
| 2020-07-24 | 16.02 | 16.12 | 15.76 | 15.96 | -0.746% | 4,118,471 | -0.658% |
| 2020-07-23 | 16.52 | 16.60 | 16.02 | 16.08 | -2.957% | 6,387,323 | -1.399% |
| 2020-07-22 | 16.42 | 16.80 | 16.41 | 16.57 | +1.222% | 3,331,881 | -4.315% |
| 2020-07-21 | 16.65 | 16.82 | 16.31 | 16.37 | -1.682% | 4,739,141 | -3.146% |
| 2020-07-20 | 16.75 | 16.90 | 16.53 | 16.65 | -0.952% | 3,322,645 | -4.775% |
| 2020-07-17 | 16.95 | 17.31 | 16.70 | 16.81 | -0.178% | 6,276,444 | -5.681% |
| 2020-07-16 | 16.87 | 17.01 | 16.67 | 16.84 | -0.824% | 3,104,022 | -5.849% |
| 2020-07-15 | 16.67 | 17.09 | 16.67 | 16.98 | +2.785% | 5,459,498 | -6.625% |
| 2020-07-14 | 16.31 | 16.54 | 16.09 | 16.52 | +2.418% | 4,716,099 | -4.025% |
| 2020-07-13 | 16.26 | 16.49 | 15.97 | 16.13 | +0.186% | 3,986,211 | -1.705% |
| 2020-07-10 | 15.83 | 16.14 | 15.67 | 16.10 | +1.385% | 2,853,123 | -1.522% |
| 2020-07-09 | 16.18 | 16.32 | 15.79 | 15.88 | -1.915% | 4,951,285 | -0.157% |
| 2020-07-08 | 16.07 | 16.26 | 15.88 | 16.19 | +0.497% | 6,575,562 | -2.069% |
| 2020-07-07 | 16.33 | 16.55 | 15.95 | 16.11 | -2.600% | 5,491,232 | -1.583% |
| 2020-07-06 | 16.10 | 16.57 | 15.98 | 16.54 | +3.829% | 6,473,064 | -4.141% |
| 2020-07-02 | 16.00 | 16.16 | 15.76 | 15.93 | +1.111% | 4,869,912 | -0.471% |
| 2020-07-01 | 16.02 | 16.27 | 15.70 | 15.76 | -2.021% | 4,226,264 | +0.635% |
| 2020-06-30 | 15.97 | 16.16 | 15.63 | 16.08 | +0.563% | 6,161,718 | -1.399% |
| 2020-06-29 | 16.00 | 16.20 | 15.78 | 15.99 | +0.629% | 2,856,965 | -0.844% |
| 2020-06-26 | 16.29 | 16.35 | 15.55 | 15.89 | -2.991% | 6,905,201 | -0.220% |
| 2020-06-25 | 15.93 | 16.41 | 15.76 | 16.38 | +2.247% | 4,332,654 | -3.205% |
| 2020-06-24 | 15.99 | 16.20 | 15.63 | 16.02 | -1.355% | 6,633,996 | -1.030% |
| 2020-06-23 | 16.53 | 16.63 | 16.04 | 16.24 | -1.337% | 5,370,353 | -2.371% |
| 2020-06-22 | 16.08 | 16.50 | 15.84 | 16.46 | +1.856% | 5,221,129 | -3.676% |
| 2020-06-19 | 16.62 | 16.77 | 15.99 | 16.16 | -1.041% | 9,330,503 | -1.887% |
| 2020-06-18 | 16.84 | 17.02 | 16.20 | 16.33 | +2.254% | 7,755,094 | -2.909% |
| 2020-06-17 | 16.53 | 16.60 | 15.89 | 15.97 | -0.992% | 5,064,133 | -0.720% |
| 2020-06-16 | 16.38 | 16.60 | 15.88 | 16.13 | +1.447% | 6,876,991 | -1.705% |
| 2020-06-15 | 15.45 | 16.12 | 15.29 | 15.90 | -0.251% | 7,847,489 | -0.283% |
| 2020-06-12 | 16.71 | 16.91 | 15.65 | 15.94 | -2.209% | 7,872,192 | -0.533% |
| 2020-06-11 | 16.81 | 17.00 | 16.23 | 16.30 | -5.862% | 11,618,002 | -2.730% |
| 2020-06-10 | 18.44 | 18.45 | 17.19 | 17.32 | -6.152% | 8,972,259 | -8.432% |
| 2020-06-09 | 19.00 | 19.02 | 18.22 | 18.45 | -1.757% | 8,717,451 | -14.065% |
| 2020-06-08 | 18.00 | 19.24 | 17.89 | 18.78 | +6.282% | 10,387,683 | -15.575% |
| 2020-06-05 | 18.15 | 18.71 | 17.54 | 17.67 | -0.169% | 7,859,913 | -10.272% |
| 2020-06-04 | 17.32 | 17.70 | 17.26 | 17.70 | +0.912% | 4,732,662 | -10.424% |
| 2020-06-03 | 17.53 | 17.75 | 17.46 | 17.54 | +0.343% | 3,244,719 | -9.607% |
| 2020-06-02 | 17.46 | 17.70 | 17.25 | 17.48 | -0.795% | 4,638,899 | -9.296% |
| 2020-06-01 | 17.01 | 17.83 | 17.00 | 17.62 | +3.222% | 6,108,480 | -10.017% |
| 2020-05-29 | 17.15 | 17.37 | 16.62 | 17.07 | -1.043% | 8,152,260 | -7.118% |
| 2020-05-28 | 17.29 | 17.49 | 16.85 | 17.25 | +0.524% | 6,454,049 | -8.087% |
| 2020-05-27 | 16.40 | 17.20 | 16.08 | 17.16 | +6.320% | 10,340,556 | -7.605% |
| 2020-05-26 | 15.93 | 16.35 | 15.91 | 16.14 | +3.197% | 6,236,004 | -1.766% |
| 2020-05-22 | 15.97 | 15.97 | 15.44 | 15.64 | -2.219% | 4,932,233 | +1.375% |
| 2020-05-21 | 16.20 | 16.34 | 15.71 | 15.99 | -1.961% | 5,301,640 | -0.875% |
| 2020-05-20 | 16.22 | 16.35 | 16.09 | 16.32 | +1.651% | 4,981,003 | -2.819% |
| 2020-05-19 | 16.46 | 16.46 | 15.84 | 16.05 | -2.491% | 4,154,740 | -1.215% |
| 2020-05-18 | 15.60 | 16.61 | 15.59 | 16.46 | +8.575% | 8,534,659 | -3.676% |
| 2020-05-15 | 15.07 | 15.30 | 14.79 | 15.16 | -0.394% | 6,983,180 | +4.584% |
| 2020-05-14 | 15.38 | 15.58 | 14.92 | 15.22 | -2.059% | 7,518,227 | +4.172% |
| 2020-05-13 | 16.46 | 16.46 | 15.45 | 15.54 | -4.251% | 9,179,256 | +2.027% |
| 2020-05-12 | 17.09 | 17.48 | 16.16 | 16.23 | -4.248% | 6,471,492 | -2.311% |
| 2020-05-11 | 17.73 | 17.85 | 16.88 | 16.95 | -3.529% | 12,830,163 | -6.460% |
| 2020-05-08 | 17.68 | 17.78 | 17.30 | 17.57 | +1.443% | 7,248,115 | -9.761% |
| 2020-05-07 | 17.18 | 17.54 | 17.11 | 17.32 | +2.698% | 8,203,185 | -8.458% |
| 2020-05-06 | 16.66 | 17.18 | 16.55 | 16.86 | +1.780% | 7,220,044 | -5.989% |
| 2020-05-05 | 16.60 | 17.11 | 16.53 | 16.57 | +0.303% | 7,236,879 | -4.315% |
| 2020-05-04 | 16.11 | 16.55 | 15.74 | 16.52 | +2.450% | 6,109,086 | -4.025% |
| 2020-05-01 | 16.66 | 16.66 | 15.88 | 16.13 | -3.846% | 3,686,903 | -1.674% |
| 2020-04-30 | 17.10 | 17.25 | 16.59 | 16.77 | -3.176% | 5,824,077 | -5.456% |
| 2020-04-29 | 16.70 | 17.54 | 16.56 | 17.32 | +5.353% | 5,509,668 | -8.458% |
| 2020-04-28 | 16.49 | 16.90 | 16.24 | 16.44 | +1.859% | 7,026,250 | -3.558% |
| 2020-04-27 | 15.87 | 16.25 | 15.78 | 16.14 | +2.411% | 5,336,937 | -1.766% |
| 2020-04-24 | 15.41 | 15.78 | 15.30 | 15.76 | +3.007% | 3,712,107 | +0.603% |
| 2020-04-23 | 15.12 | 15.58 | 15.06 | 15.30 | +2.616% | 3,913,121 | +3.627% |
| 2020-04-22 | 15.33 | 15.42 | 14.78 | 14.91 | -1.454% | 5,530,532 | +6.338% |
| 2020-04-21 | 15.65 | 15.73 | 15.11 | 15.13 | -4.603% | 4,235,519 | +4.792% |
| 2020-04-20 | 16.14 | 16.25 | 15.52 | 15.86 | -1.552% | 4,269,908 | -0.032% |
| 2020-04-17 | 15.90 | 16.18 | 15.55 | 16.11 | +3.935% | 6,430,477 | -1.583% |
| 2020-04-16 | 15.54 | 15.66 | 14.79 | 15.50 | +0.259% | 6,746,082 | +2.290% |
| 2020-04-15 | 15.76 | 15.85 | 15.13 | 15.46 | -5.443% | 4,773,397 | +2.555% |
| 2020-04-14 | 16.30 | 16.49 | 16.05 | 16.35 | +1.806% | 4,936,643 | -3.028% |
| 2020-04-13 | 16.23 | 16.24 | 15.55 | 16.06 | -0.124% | 3,914,356 | -1.276% |
| 2020-04-09 | 15.45 | 16.54 | 15.45 | 16.08 | +6.209% | 9,791,985 | -1.399% |
| 2020-04-08 | 14.57 | 15.26 | 14.45 | 15.14 | +5.358% | 5,861,266 | +4.723% |
| 2020-04-07 | 14.38 | 15.10 | 14.04 | 14.37 | +2.350% | 8,622,662 | +10.334% |
| 2020-04-06 | 14.14 | 14.65 | 13.76 | 14.04 | +2.183% | 9,635,466 | +12.927% |
| 2020-04-03 | 13.85 | 14.36 | 13.68 | 13.74 | -1.293% | 8,137,135 | +15.393% |
| 2020-04-02 | 14.11 | 14.52 | 13.60 | 13.92 | -2.384% | 7,659,399 | +13.901% |
| 2020-04-01 | 14.59 | 14.87 | 14.03 | 14.26 | -4.359% | 6,768,098 | +11.185% |
| 2020-03-31 | 15.07 | 15.80 | 14.84 | 14.91 | -1.062% | 7,531,168 | +6.338% |
| 2020-03-30 | 15.21 | 15.38 | 14.43 | 15.07 | +1.277% | 6,234,334 | +5.209% |
| 2020-03-27 | 15.17 | 15.39 | 14.28 | 14.88 | -4.247% | 6,297,694 | +6.552% |
| 2020-03-26 | 14.88 | 16.20 | 14.88 | 15.54 | +4.086% | 6,579,713 | +2.027% |
| 2020-03-25 | 15.00 | 15.44 | 13.53 | 14.93 | -1.387% | 13,273,681 | +6.196% |
| 2020-03-24 | 16.39 | 16.86 | 14.20 | 15.14 | -3.812% | 12,575,247 | +4.723% |
| 2020-03-23 | 15.95 | 16.48 | 15.04 | 15.74 | +3.213% | 13,186,157 | +0.731% |
| 2020-03-20 | 16.16 | 17.00 | 14.94 | 15.25 | +2.555% | 22,350,038 | +3.967% |
| 2020-03-19 | 14.11 | 15.47 | 13.63 | 14.87 | +4.866% | 8,762,204 | +6.624% |
| 2020-03-18 | 14.52 | 16.06 | 13.24 | 14.18 | -8.927% | 7,367,898 | +11.812% |
| 2020-03-17 | 15.48 | 16.78 | 15.04 | 15.57 | +3.524% | 7,640,253 | +1.830% |
| 2020-03-16 | 13.00 | 15.48 | 12.75 | 15.04 | -0.066% | 6,568,994 | +5.419% |
| 2020-03-13 | 14.10 | 15.12 | 13.57 | 15.05 | +13.499% | 9,134,832 | +5.349% |
| 2020-03-12 | 13.28 | 14.06 | 13.04 | 13.26 | -8.362% | 8,777,007 | +19.570% |
| 2020-03-11 | 14.58 | 14.98 | 14.21 | 14.47 | -4.045% | 10,584,978 | +9.572% |
| 2020-03-10 | 14.84 | 15.13 | 13.99 | 15.08 | +4.868% | 7,579,612 | +5.139% |
| 2020-03-09 | 14.26 | 15.16 | 13.82 | 14.38 | -6.623% | 7,740,964 | +10.257% |
| 2020-03-06 | 15.45 | 15.53 | 14.65 | 15.40 | -3.930% | 18,763,364 | +2.955% |
| 2020-03-05 | 16.25 | 16.57 | 15.86 | 16.03 | -4.753% | 10,850,510 | -1.092% |
| 2020-03-04 | 16.62 | 17.04 | 16.11 | 16.83 | +3.315% | 10,527,065 | -5.793% |
| 2020-03-03 | 17.71 | 17.75 | 16.25 | 16.29 | -6.808% | 10,890,465 | -2.670% |
| 2020-03-02 | 17.23 | 17.72 | 16.79 | 17.48 | +1.687% | 8,359,146 | -9.296% |
| 2020-02-28 | 17.82 | 18.09 | 16.57 | 17.19 | -7.976% | 16,177,256 | -7.766% |
| 2020-02-27 | 19.24 | 19.50 | 18.35 | 18.68 | -4.401% | 7,667,708 | -15.123% |
| 2020-02-26 | 20.08 | 20.29 | 19.21 | 19.54 | -1.809% | 5,156,320 | -18.859% |
| 2020-02-25 | 20.50 | 20.68 | 19.63 | 19.90 | -2.019% | 6,321,636 | -20.327% |
| 2020-02-24 | 20.43 | 20.92 | 20.06 | 20.31 | -3.972% | 8,250,507 | -21.935% |
| 2020-02-21 | 20.84 | 21.31 | 20.68 | 21.15 | +1.075% | 4,939,935 | -25.035% |
| 2020-02-20 | 20.84 | 20.98 | 20.67 | 20.93 | +0.120% | 6,363,651 | -24.229% |
| 2020-02-19 | 21.28 | 21.36 | 20.79 | 20.90 | -1.786% | 5,771,748 | -24.139% |
| 2020-02-18 | 21.79 | 21.88 | 20.98 | 21.28 | -2.831% | 4,444,932 | -25.493% |
| 2020-02-14 | 21.73 | 22.09 | 21.49 | 21.90 | +1.201% | 3,871,079 | -27.603% |
| 2020-02-13 | 22.09 | 22.15 | 21.29 | 21.64 | -2.347% | 7,530,285 | -26.733% |
| 2020-02-12 | 22.64 | 23.10 | 22.09 | 22.16 | -0.850% | 6,510,007 | -28.452% |
| 2020-02-11 | 22.68 | 22.84 | 22.23 | 22.35 | -1.194% | 5,104,559 | -29.060% |
| 2020-02-10 | 22.67 | 22.93 | 22.54 | 22.62 | -0.659% | 3,391,729 | -29.907% |
| 2020-02-07 | 22.80 | 23.00 | 22.45 | 22.77 | -0.350% | 3,854,709 | -30.369% |
| 2020-02-06 | 23.06 | 23.11 | 22.47 | 22.85 | 0.000% | 5,282,492 | -30.613% |
| 2020-02-05 | 22.60 | 23.06 | 22.51 | 22.85 | +2.650% | 7,690,142 | -30.613% |
| 2020-02-04 | 21.97 | 22.39 | 21.83 | 22.26 | +2.960% | 4,565,486 | -28.774% |
| 2020-02-03 | 21.54 | 21.96 | 21.50 | 21.62 | +0.934% | 4,270,099 | -26.665% |
| 2020-01-31 | 21.74 | 21.89 | 21.23 | 21.42 | -2.281% | 6,220,029 | -25.980% |
| 2020-01-30 | 21.87 | 22.11 | 21.61 | 21.92 | -0.814% | 3,750,939 | -27.669% |
| 2020-01-29 | 21.83 | 22.59 | 21.83 | 22.10 | +1.190% | 6,037,157 | -28.258% |
| 2020-01-28 | 21.56 | 22.05 | 21.52 | 21.84 | +3.214% | 7,098,159 | -27.404% |
| 2020-01-27 | 21.04 | 21.48 | 20.88 | 21.16 | -3.158% | 7,017,261 | -25.071% |
| 2020-01-24 | 22.35 | 22.35 | 21.51 | 21.85 | -1.310% | 5,702,719 | -27.437% |
| 2020-01-23 | 21.64 | 22.28 | 21.39 | 22.14 | +1.606% | 4,799,337 | -28.388% |
| 2020-01-22 | 21.54 | 21.89 | 21.54 | 21.79 | +0.647% | 5,058,847 | -27.237% |
| 2020-01-21 | 21.67 | 21.80 | 21.50 | 21.65 | -0.046% | 5,655,328 | -26.767% |
| 2020-01-17 | 22.02 | 22.17 | 21.55 | 21.66 | -1.411% | 6,404,376 | -26.801% |
| 2020-01-16 | 22.25 | 22.34 | 21.76 | 21.97 | -0.363% | 6,116,232 | -27.833% |
| 2020-01-15 | 21.05 | 22.40 | 21.02 | 22.05 | +4.009% | 8,741,666 | -28.095% |
| 2020-01-14 | 20.69 | 21.34 | 20.68 | 21.20 | +2.021% | 5,985,555 | -25.212% |
| 2020-01-13 | 20.92 | 20.94 | 20.43 | 20.78 | -0.336% | 4,315,303 | -23.701% |
| 2020-01-10 | 20.99 | 21.14 | 20.74 | 20.85 | -0.382% | 4,624,285 | -23.957% |
| 2020-01-09 | 20.96 | 21.27 | 20.61 | 20.93 | -1.367% | 6,310,831 | -24.247% |
| 2020-01-08 | 21.22 | 21.45 | 20.72 | 21.22 | +0.236% | 6,933,349 | -25.283% |
| 2020-01-07 | 20.91 | 21.23 | 20.57 | 21.17 | +1.437% | 8,042,922 | -25.106% |
| 2020-01-06 | 20.20 | 20.91 | 20.12 | 20.87 | +3.317% | 9,540,622 | -24.030% |
| 2020-01-03 | 20.33 | 20.50 | 20.09 | 20.20 | -2.179% | 7,957,349 | -21.510% |
| 2020-01-02 | 20.10 | 20.65 | 20.05 | 20.65 | +2.736% | 8,761,814 | -23.220% |
| 2019-12-31 | 19.36 | 20.14 | 19.23 | 20.10 | +3.448% | 5,154,732 | -21.119% |
| 2019-12-30 | 19.66 | 19.80 | 19.38 | 19.43 | -1.471% | 4,534,878 | -18.399% |
| 2019-12-27 | 19.55 | 19.84 | 19.52 | 19.72 | +0.715% | 4,754,492 | -19.599% |
| 2019-12-26 | 19.81 | 20.16 | 19.52 | 19.58 | -1.310% | 4,548,205 | -19.025% |
| 2019-12-24 | 19.87 | 20.09 | 19.81 | 19.84 | -0.402% | 1,730,993 | -20.086% |
| 2019-12-23 | 19.74 | 19.95 | 19.39 | 19.92 | +0.657% | 5,726,426 | -20.407% |
| 2019-12-20 | 19.41 | 19.95 | 19.28 | 19.79 | +2.116% | 21,987,477 | -19.884% |
| 2019-12-19 | 18.97 | 19.44 | 18.85 | 19.38 | +2.703% | 6,430,507 | -18.189% |
| 2019-12-18 | 18.90 | 19.03 | 18.64 | 18.87 | +0.212% | 4,638,617 | -15.978% |
| 2019-12-17 | 18.97 | 19.00 | 18.58 | 18.83 | -1.051% | 6,859,419 | -15.799% |
| 2019-12-16 | 19.34 | 19.61 | 19.01 | 19.03 | -0.575% | 8,078,576 | -16.684% |
| 2019-12-13 | 19.64 | 19.78 | 19.11 | 19.14 | -2.744% | 5,177,911 | -17.163% |
| 2019-12-12 | 18.80 | 19.70 | 18.71 | 19.68 | +4.625% | 6,196,715 | -19.436% |
| 2019-12-11 | 18.73 | 18.95 | 18.63 | 18.81 | +0.615% | 3,224,021 | -15.710% |
| 2019-12-10 | 19.06 | 19.08 | 18.57 | 18.70 | -1.709% | 4,090,098 | -15.191% |
| 2019-12-09 | 19.28 | 19.34 | 19.00 | 19.02 | -1.400% | 7,984,332 | -16.640% |
| 2019-12-06 | 19.02 | 19.34 | 19.01 | 19.29 | +2.063% | 5,057,626 | -17.807% |
| 2019-12-05 | 19.05 | 19.07 | 18.64 | 18.90 | +0.106% | 4,667,497 | -16.111% |
| 2019-12-04 | 18.53 | 19.00 | 18.53 | 18.88 | +1.889% | 5,034,304 | -16.022% |
| 2019-12-03 | 18.51 | 18.62 | 18.16 | 18.53 | -0.697% | 4,463,518 | -14.436% |
| 2019-12-02 | 18.90 | 19.01 | 18.62 | 18.66 | -0.639% | 5,758,937 | -15.032% |
| 2019-11-29 | 18.56 | 18.98 | 18.56 | 18.78 | 0.000% | 3,866,928 | -15.575% |
| 2019-11-27 | 18.32 | 18.78 | 18.25 | 18.78 | +2.623% | 5,243,137 | -15.575% |
| 2019-11-26 | 17.99 | 18.36 | 17.82 | 18.30 | +1.329% | 7,328,766 | -13.361% |
| 2019-11-25 | 17.51 | 18.18 | 17.50 | 18.06 | +4.152% | 8,276,649 | -12.209% |
| 2019-11-22 | 17.51 | 17.65 | 17.23 | 17.34 | -0.173% | 5,236,012 | -8.564% |
| 2019-11-21 | 17.27 | 17.64 | 17.02 | 17.37 | +0.754% | 7,110,122 | -8.722% |
| 2019-11-20 | 17.13 | 17.53 | 17.06 | 17.24 | -0.174% | 7,004,873 | -8.034% |
| 2019-11-19 | 17.33 | 17.43 | 17.16 | 17.27 | +0.232% | 5,311,392 | -8.193% |
| 2019-11-18 | 17.72 | 17.81 | 17.16 | 17.23 | -2.655% | 8,967,629 | -7.980% |
| 2019-11-15 | 17.36 | 17.83 | 17.25 | 17.70 | +2.549% | 5,209,926 | -10.424% |
| 2019-11-14 | 17.15 | 17.33 | 16.87 | 17.26 | -0.058% | 7,903,959 | -8.140% |
| 2019-11-13 | 17.49 | 17.49 | 17.15 | 17.27 | -1.483% | 7,400,005 | -8.193% |
| 2019-11-12 | 17.50 | 17.78 | 17.17 | 17.53 | +1.682% | 8,485,214 | -9.555% |
| 2019-11-11 | 17.43 | 17.57 | 17.00 | 17.24 | -2.101% | 6,185,517 | -8.034% |
| 2019-11-08 | 16.96 | 17.63 | 16.79 | 17.61 | +3.527% | 6,778,045 | -9.966% |
| 2019-11-07 | 17.21 | 17.42 | 16.96 | 17.01 | -0.932% | 9,571,607 | -6.790% |
| 2019-11-06 | 17.84 | 17.93 | 17.08 | 17.17 | -3.485% | 13,599,273 | -7.659% |
| 2019-11-05 | 19.90 | 20.39 | 17.75 | 17.79 | -9.878% | 21,074,610 | -10.877% |
| 2019-11-04 | 19.99 | 20.07 | 19.68 | 19.74 | +0.305% | 6,695,593 | -19.681% |
| 2019-11-01 | 19.33 | 19.97 | 19.23 | 19.68 | +2.768% | 5,490,857 | -19.436% |
| 2019-10-31 | 19.43 | 19.43 | 18.89 | 19.15 | -1.340% | 6,156,273 | -17.206% |
| 2019-10-30 | 19.49 | 19.58 | 19.22 | 19.41 | -0.919% | 3,248,085 | -18.315% |
| 2019-10-29 | 19.16 | 19.70 | 18.77 | 19.59 | +3.268% | 6,863,050 | -19.066% |
| 2019-10-28 | 18.75 | 19.27 | 18.72 | 18.97 | +1.444% | 5,874,057 | -16.421% |
| 2019-10-25 | 18.25 | 18.80 | 18.15 | 18.70 | +2.466% | 5,436,922 | -15.214% |
| 2019-10-24 | 18.61 | 18.61 | 18.03 | 18.25 | -1.484% | 5,215,184 | -13.123% |
| 2019-10-23 | 18.33 | 18.69 | 18.01 | 18.52 | +1.174% | 4,955,274 | -14.413% |
| 2019-10-22 | 18.31 | 18.47 | 18.03 | 18.31 | +0.882% | 6,741,717 | -13.408% |
| 2019-10-21 | 18.49 | 18.51 | 18.11 | 18.15 | -0.982% | 8,394,467 | -12.645% |
| 2019-10-18 | 18.88 | 18.92 | 18.27 | 18.33 | -2.913% | 6,171,894 | -13.502% |
| 2019-10-17 | 18.80 | 19.06 | 18.72 | 18.88 | +0.774% | 3,143,565 | -16.022% |
| 2019-10-16 | 18.98 | 19.18 | 18.62 | 18.73 | -0.505% | 3,775,835 | -15.372% |
| 2019-10-15 | 18.52 | 19.03 | 18.48 | 18.83 | +1.674% | 5,431,793 | -15.799% |
| 2019-10-14 | 18.74 | 18.90 | 18.44 | 18.52 | -2.011% | 4,047,995 | -14.390% |
| 2019-10-11 | 18.79 | 19.16 | 18.66 | 18.90 | +2.328% | 4,411,255 | -16.111% |
| 2019-10-10 | 18.44 | 18.84 | 18.32 | 18.47 | +0.217% | 4,324,378 | -14.158% |
| 2019-10-09 | 18.58 | 18.66 | 18.36 | 18.43 | +0.272% | 4,825,556 | -13.972% |
| 2019-10-08 | 18.64 | 18.74 | 18.29 | 18.38 | -2.442% | 3,865,840 | -13.738% |
| 2019-10-07 | 18.70 | 19.18 | 18.60 | 18.84 | -0.370% | 3,327,061 | -15.844% |
| 2019-10-04 | 18.82 | 19.16 | 18.57 | 18.91 | +0.425% | 3,336,587 | -16.155% |
| 2019-10-03 | 18.56 | 18.87 | 18.28 | 18.83 | +1.619% | 4,229,866 | -15.799% |
| 2019-10-02 | 18.80 | 18.80 | 18.10 | 18.53 | -1.593% | 6,673,034 | -14.436% |
| 2019-10-01 | 19.77 | 20.21 | 18.81 | 18.83 | -4.803% | 5,312,465 | -15.799% |
| 2019-09-30 | 19.27 | 19.87 | 19.03 | 19.78 | +2.540% | 5,768,930 | -19.843% |
| 2019-09-27 | 19.74 | 20.02 | 19.11 | 19.29 | -2.379% | 8,576,852 | -17.807% |
| 2019-09-26 | 20.18 | 20.18 | 19.51 | 19.76 | -1.789% | 4,056,541 | -19.762% |
| 2019-09-25 | 19.87 | 20.32 | 19.80 | 20.12 | +0.953% | 3,110,384 | -21.198% |
| 2019-09-24 | 20.72 | 20.75 | 19.42 | 19.93 | -4.458% | 9,982,418 | -20.447% |
| 2019-09-23 | 20.96 | 21.17 | 20.63 | 20.86 | -0.667% | 5,821,024 | -23.993% |
| 2019-09-20 | 20.61 | 21.39 | 20.60 | 21.00 | 0.000% | 9,182,651 | -24.500% |
| 2019-09-19 | 21.32 | 21.45 | 20.91 | 21.00 | -1.362% | 4,230,168 | -24.500% |
| 2019-09-18 | 21.37 | 21.54 | 21.05 | 21.29 | -0.653% | 3,633,702 | -25.528% |
| 2019-09-17 | 21.55 | 21.79 | 21.06 | 21.43 | -1.697% | 3,629,554 | -26.015% |
| 2019-09-16 | 21.43 | 22.05 | 21.43 | 21.80 | +0.507% | 2,968,546 | -27.271% |
| 2019-09-13 | 22.47 | 22.90 | 21.66 | 21.69 | -2.473% | 5,401,410 | -26.902% |
| 2019-09-12 | 22.56 | 22.57 | 21.68 | 22.24 | -1.287% | 5,394,055 | -28.710% |
| 2019-09-11 | 21.86 | 22.56 | 21.59 | 22.53 | +2.971% | 6,653,948 | -29.627% |
| 2019-09-10 | 21.00 | 21.89 | 20.91 | 21.88 | +3.256% | 6,377,656 | -27.537% |
| 2019-09-09 | 20.57 | 21.22 | 20.45 | 21.19 | +3.265% | 5,957,796 | -25.177% |
| 2019-09-06 | 20.28 | 20.53 | 19.85 | 20.52 | +1.484% | 4,312,197 | -22.734% |
| 2019-09-05 | 19.94 | 20.31 | 19.71 | 20.22 | +2.432% | 5,043,147 | -21.588% |
| 2019-09-04 | 19.59 | 20.90 | 19.29 | 19.74 | +2.439% | 5,517,958 | -19.681% |
| 2019-09-03 | 19.27 | 19.58 | 18.71 | 19.27 | -1.027% | 6,235,018 | -17.722% |
| 2019-08-30 | 20.07 | 20.08 | 19.31 | 19.47 | -2.161% | 3,444,635 | -18.567% |
| 2019-08-29 | 19.35 | 19.99 | 19.30 | 19.90 | +3.916% | 5,856,582 | -20.327% |
| 2019-08-28 | 18.51 | 19.26 | 18.48 | 19.15 | +2.571% | 4,127,312 | -17.206% |
| 2019-08-27 | 19.01 | 19.01 | 18.37 | 18.67 | -0.639% | 5,534,526 | -15.078% |
| 2019-08-26 | 18.54 | 18.90 | 18.44 | 18.79 | +2.454% | 4,199,222 | -15.620% |
| 2019-08-23 | 18.89 | 19.10 | 18.26 | 18.34 | -3.676% | 5,126,225 | -13.550% |
| 2019-08-22 | 19.09 | 19.37 | 18.92 | 19.04 | -0.262% | 3,578,162 | -16.728% |
| 2019-08-21 | 19.19 | 19.34 | 18.87 | 19.09 | 0.000% | 3,855,831 | -16.946% |
| 2019-08-20 | 19.18 | 19.80 | 18.99 | 19.09 | -0.521% | 5,730,174 | -16.946% |
| 2019-08-19 | 18.77 | 19.42 | 18.77 | 19.19 | +3.562% | 5,654,953 | -17.379% |
| 2019-08-16 | 17.88 | 18.61 | 17.68 | 18.53 | +5.224% | 5,974,239 | -14.436% |
| 2019-08-15 | 18.23 | 18.25 | 17.57 | 17.61 | -2.384% | 6,476,573 | -9.966% |
| 2019-08-14 | 19.38 | 19.43 | 17.96 | 18.04 | -8.519% | 10,822,662 | -12.112% |
| 2019-08-13 | 19.11 | 19.75 | 18.93 | 19.72 | +3.084% | 5,466,621 | -19.599% |
| 2019-08-12 | 19.24 | 19.45 | 19.05 | 19.13 | -1.797% | 6,010,352 | -17.120% |
| 2019-08-09 | 19.05 | 19.62 | 18.83 | 19.48 | +2.043% | 6,412,459 | -18.609% |
| 2019-08-08 | 18.43 | 19.10 | 18.08 | 19.09 | +3.245% | 7,113,400 | -16.946% |
| 2019-08-07 | 17.88 | 18.60 | 17.31 | 18.49 | +1.593% | 9,715,743 | -14.251% |
| 2019-08-06 | 19.47 | 19.48 | 17.66 | 18.20 | -5.943% | 15,592,762 | -12.885% |
| 2019-08-05 | 19.53 | 19.68 | 19.09 | 19.35 | -2.470% | 8,660,839 | -18.062% |
| 2019-08-02 | 20.36 | 20.45 | 19.65 | 19.84 | -2.362% | 6,574,484 | -20.086% |
| 2019-08-01 | 20.80 | 21.19 | 20.05 | 20.32 | -2.775% | 10,840,194 | -21.973% |
| 2019-07-31 | 21.44 | 21.44 | 20.62 | 20.90 | -2.473% | 12,073,204 | -24.139% |
| 2019-07-30 | 20.71 | 21.70 | 20.58 | 21.43 | +3.128% | 18,440,601 | -26.015% |
| 2019-07-29 | 20.95 | 21.88 | 19.70 | 20.78 | +12.568% | 61,087,775 | -23.701% |
| 2019-07-26 | 18.52 | 18.62 | 18.37 | 18.46 | +0.108% | 3,602,921 | -14.112% |
| 2019-07-25 | 18.96 | 18.97 | 18.30 | 18.44 | -2.485% | 6,439,224 | -14.018% |
| 2019-07-24 | 18.31 | 18.97 | 18.30 | 18.91 | +3.108% | 7,262,235 | -16.155% |
| 2019-07-23 | 18.18 | 18.38 | 18.02 | 18.34 | +1.607% | 5,236,569 | -13.550% |
| 2019-07-22 | 18.14 | 18.23 | 17.77 | 18.05 | -0.276% | 4,202,505 | -12.161% |
| 2019-07-19 | 17.86 | 18.25 | 17.66 | 18.10 | +1.401% | 6,100,592 | -12.403% |
| 2019-07-18 | 17.83 | 17.96 | 17.63 | 17.85 | -0.335% | 7,272,836 | -11.176% |
| 2019-07-17 | 18.45 | 18.45 | 17.71 | 17.91 | -2.821% | 7,003,669 | -11.474% |
| 2019-07-16 | 18.96 | 19.00 | 18.40 | 18.43 | -2.847% | 6,043,555 | -13.972% |
| 2019-07-15 | 19.05 | 19.18 | 18.87 | 18.97 | -1.301% | 4,299,731 | -16.421% |
| 2019-07-12 | 19.11 | 19.38 | 18.86 | 19.22 | +0.945% | 3,314,087 | -17.508% |
| 2019-07-11 | 19.10 | 19.34 | 18.66 | 19.04 | -0.470% | 4,673,379 | -16.728% |
| 2019-07-10 | 19.10 | 19.19 | 18.55 | 19.13 | -2.497% | 8,275,369 | -17.120% |
| 2019-07-09 | 19.20 | 19.68 | 18.85 | 19.62 | +1.816% | 5,089,740 | -19.190% |
| 2019-07-08 | 19.41 | 19.54 | 19.02 | 19.27 | -1.129% | 5,286,197 | -17.722% |
| 2019-07-05 | 19.67 | 19.78 | 19.27 | 19.49 | -0.965% | 4,749,240 | -18.651% |
| 2019-07-03 | 19.49 | 19.74 | 19.41 | 19.68 | +1.705% | 4,133,677 | -19.436% |
| 2019-07-02 | 19.53 | 19.62 | 19.14 | 19.35 | -0.463% | 6,634,240 | -18.062% |
| 2019-07-01 | 19.34 | 19.64 | 19.27 | 19.44 | +2.101% | 6,876,942 | -18.441% |
| 2019-06-28 | 19.10 | 19.15 | 18.89 | 19.04 | +0.369% | 6,604,203 | -16.728% |
| 2019-06-27 | 18.76 | 19.23 | 18.69 | 18.97 | +1.661% | 5,707,991 | -16.421% |
| 2019-06-26 | 18.74 | 18.84 | 18.50 | 18.66 | +0.054% | 5,787,375 | -15.032% |
| 2019-06-25 | 18.31 | 18.78 | 18.14 | 18.65 | +3.842% | 10,356,298 | -14.987% |
| 2019-06-24 | 18.41 | 18.43 | 17.77 | 17.96 | -1.965% | 6,961,524 | -11.720% |
| 2019-06-21 | 18.34 | 18.35 | 17.74 | 18.32 | +0.604% | 10,868,487 | -13.455% |
| 2019-06-20 | 18.40 | 18.64 | 18.08 | 18.21 | +0.608% | 6,978,011 | -12.932% |
| 2019-06-19 | 17.91 | 18.45 | 17.75 | 18.10 | +1.972% | 8,359,790 | -12.403% |
| 2019-06-18 | 17.50 | 17.96 | 17.27 | 17.75 | +2.779% | 5,347,662 | -10.676% |
| 2019-06-17 | 17.04 | 17.59 | 16.96 | 17.27 | +1.469% | 5,107,598 | -8.193% |
| 2019-06-14 | 17.41 | 17.51 | 16.91 | 17.02 | -2.071% | 4,400,013 | -6.845% |
| 2019-06-13 | 17.20 | 17.39 | 17.03 | 17.38 | +1.282% | 3,694,295 | -8.774% |
| 2019-06-12 | 17.46 | 17.54 | 16.91 | 17.16 | -1.999% | 4,721,395 | -7.605% |
| 2019-06-11 | 17.98 | 18.06 | 17.48 | 17.51 | -0.341% | 4,933,283 | -9.452% |
| 2019-06-10 | 17.49 | 17.91 | 17.41 | 17.57 | +0.977% | 4,800,975 | -9.761% |
| 2019-06-07 | 17.55 | 17.68 | 17.20 | 17.40 | -0.287% | 6,906,006 | -8.879% |
| 2019-06-06 | 17.76 | 17.90 | 17.32 | 17.45 | -1.801% | 5,265,051 | -9.140% |
| 2019-06-05 | 17.93 | 18.13 | 17.31 | 17.77 | -0.281% | 6,843,603 | -10.777% |
| 2019-06-04 | 17.46 | 18.01 | 17.45 | 17.82 | +3.665% | 9,038,236 | -11.027% |
| 2019-06-03 | 16.91 | 17.46 | 16.90 | 17.19 | 0.000% | 8,696,893 | -7.766% |