Dark

NGHC
National General Holdings Corp Common Stock
stock NASDAQ

Inactive

Dec 31, 2020

34.18USD+0.088%(+0.03)4,683,520

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-34.15)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-31	34.16	34.200	34.1000	34.18	+0.088%	4,683,520	0.000%
2020-12-30	34.15	34.200	34.1300	34.15	-0.146%	3,485,901	+0.088%
2020-12-29	34.20	34.229	34.0950	34.20	+0.176%	6,373,182	-0.058%
2020-12-28	34.14	34.310	34.0500	34.14	+0.147%	2,308,270	+0.117%
2020-12-24	34.10	34.120	34.0500	34.09	+0.029%	298,173	+0.264%
2020-12-23	34.08	34.115	34.0100	34.08	+0.176%	573,372	+0.293%
2020-12-22	34.06	34.080	34.0000	34.02	-0.205%	941,751	+0.470%
2020-12-21	34.12	34.150	34.0700	34.09	-0.146%	654,825	+0.264%
2020-12-18	34.20	34.200	33.9800	34.14	0.000%	3,626,093	+0.117%
2020-12-17	34.15	34.240	34.1100	34.14	+0.059%	607,471	+0.117%
2020-12-16	34.14	34.140	34.1050	34.12	0.000%	480,643	+0.176%
2020-12-15	34.13	34.150	34.1100	34.12	+0.029%	653,613	+0.176%
2020-12-14	34.10	34.180	34.1000	34.11	-0.117%	420,466	+0.205%
2020-12-11	34.10	34.150	34.0800	34.15	0.000%	739,054	+0.088%
2020-12-10	34.14	34.150	33.9802	34.15	+0.059%	1,006,428	+0.088%
2020-12-09	34.17	34.220	34.1300	34.13	-0.059%	664,164	+0.146%
2020-12-08	34.14	34.195	34.1300	34.15	+0.059%	521,070	+0.088%
2020-12-07	34.21	34.270	34.1300	34.13	-0.205%	1,412,485	+0.146%
2020-12-04	34.18	34.210	34.1800	34.20	+0.059%	568,259	-0.058%
2020-12-03	34.23	34.230	34.1800	34.18	-0.058%	357,669	0.000%
2020-12-02	34.20	34.380	34.1900	34.20	0.000%	1,674,322	-0.058%
2020-12-01	34.11	34.370	34.0400	34.20	+0.352%	2,396,403	-0.058%
2020-11-30	34.06	34.140	34.0000	34.08	-0.059%	708,295	+0.293%
2020-11-27	34.09	34.120	33.9400	34.10	+0.029%	90,536	+0.235%
2020-11-25	34.05	34.100	34.0500	34.09	+0.088%	694,924	+0.264%
2020-11-24	34.10	34.140	34.0500	34.06	+0.029%	1,162,854	+0.352%
2020-11-23	34.12	34.120	34.0400	34.05	-0.088%	709,050	+0.382%
2020-11-20	34.08	34.110	34.0800	34.08	-0.059%	345,268	+0.293%
2020-11-19	34.11	34.120	34.0900	34.10	-0.029%	339,422	+0.235%
2020-11-18	34.12	34.160	34.1000	34.11	-0.059%	777,129	+0.205%
2020-11-17	34.10	34.150	34.0900	34.13	0.000%	595,329	+0.146%
2020-11-16	34.14	34.150	34.0800	34.13	+0.117%	787,326	+0.146%
2020-11-13	34.12	34.140	34.0600	34.09	0.000%	676,253	+0.264%
2020-11-12	34.07	34.140	34.0300	34.09	-0.029%	598,528	+0.264%
2020-11-11	34.02	34.140	34.0200	34.10	+0.294%	754,149	+0.235%
2020-11-10	34.09	34.090	33.9700	34.00	0.000%	2,006,728	+0.529%
2020-11-09	34.20	34.200	34.0000	34.00	-0.176%	881,702	+0.529%
2020-11-06	34.10	34.200	34.0400	34.06	-0.176%	1,095,081	+0.352%
2020-11-05	34.02	34.280	34.0200	34.12	+0.147%	380,263	+0.176%
2020-11-04	33.98	34.070	33.9700	34.07	+0.176%	1,231,237	+0.323%
2020-11-03	34.10	34.100	33.9700	34.01	+0.088%	371,841	+0.500%
2020-11-02	34.01	34.060	33.9600	33.98	+0.029%	440,888	+0.589%
2020-10-30	33.97	34.010	33.9600	33.97	-0.059%	590,736	+0.618%
2020-10-29	33.96	33.990	33.9500	33.99	+0.118%	412,196	+0.559%
2020-10-28	33.96	34.010	33.9500	33.95	-0.118%	428,279	+0.677%
2020-10-27	33.98	34.020	33.9600	33.99	0.000%	241,481	+0.559%
2020-10-26	33.96	34.030	33.9600	33.99	+0.147%	841,370	+0.559%
2020-10-23	34.10	34.100	33.9200	33.94	+0.059%	831,496	+0.707%
2020-10-22	34.05	34.060	33.9200	33.92	-0.147%	1,044,078	+0.767%
2020-10-21	33.99	34.000	33.9600	33.97	-0.029%	496,933	+0.618%
2020-10-20	34.05	34.130	33.9600	33.98	-0.059%	735,521	+0.589%
2020-10-19	34.09	34.090	34.0000	34.00	-0.029%	338,314	+0.529%
2020-10-16	34.00	34.030	34.0000	34.01	0.000%	338,201	+0.500%
2020-10-15	33.94	34.060	33.9400	34.01	+0.029%	578,995	+0.500%
2020-10-14	34.00	34.070	33.9700	34.00	-0.118%	828,763	+0.529%
2020-10-13	33.87	34.190	33.8500	34.04	+0.383%	676,068	+0.411%
2020-10-12	33.87	33.980	33.8500	33.91	+0.089%	884,163	+0.796%
2020-10-09	33.94	33.940	33.8400	33.88	+0.118%	449,151	+0.885%
2020-10-08	33.83	33.850	33.8100	33.84	+0.089%	886,304	+1.005%
2020-10-07	33.82	33.880	33.7900	33.81	+0.118%	1,058,678	+1.094%
2020-10-06	33.80	33.820	33.7500	33.77	-0.059%	389,171	+1.214%
2020-10-05	33.80	33.870	33.7600	33.79	+0.119%	465,095	+1.154%
2020-10-02	33.80	33.890	33.7500	33.75	-0.266%	691,619	+1.274%
2020-10-01	33.85	33.910	33.8200	33.84	+0.267%	546,664	+1.005%
2020-09-30	33.94	33.950	33.7000	33.75	-0.472%	812,871	+1.274%
2020-09-29	33.92	33.940	33.9000	33.91	+0.029%	231,345	+0.796%
2020-09-28	33.91	34.050	33.9000	33.90	+0.059%	369,802	+0.826%
2020-09-25	33.88	33.930	33.8600	33.88	-0.059%	493,576	+0.885%
2020-09-24	33.94	33.940	33.8600	33.90	+0.089%	532,437	+0.826%
2020-09-23	33.95	33.970	33.8500	33.87	-0.206%	624,235	+0.915%
2020-09-22	34.00	34.000	33.9100	33.94	-0.029%	486,399	+0.707%
2020-09-21	33.92	33.980	33.9000	33.95	0.000%	577,077	+0.677%
2020-09-18	33.96	34.020	33.9000	33.95	-0.059%	974,360	+0.677%
2020-09-17	33.95	33.980	33.9400	33.97	0.000%	372,773	+0.618%
2020-09-16	34.00	34.050	33.9500	33.97	-0.029%	400,203	+0.618%
2020-09-15	34.00	34.020	33.9500	33.98	0.000%	652,152	+0.589%
2020-09-14	34.03	34.030	33.9600	33.98	0.000%	468,280	+0.589%
2020-09-11	34.01	34.040	33.9600	33.98	+0.029%	207,077	+0.589%
2020-09-10	34.04	34.040	33.9500	33.97	0.000%	302,696	+0.618%
2020-09-09	34.06	34.080	33.9700	33.97	-0.088%	407,981	+0.618%
2020-09-08	34.02	34.070	34.0000	34.00	-0.088%	387,434	+0.529%
2020-09-04	34.13	34.180	34.0300	34.03	0.000%	698,945	+0.441%
2020-09-03	34.03	34.060	34.0200	34.03	0.000%	693,302	+0.441%
2020-09-02	34.04	34.100	34.0200	34.03	+0.029%	585,834	+0.441%
2020-09-01	34.04	34.090	34.0200	34.02	-0.088%	449,294	+0.470%
2020-08-31	34.04	34.170	34.0300	34.05	0.000%	761,679	+0.382%
2020-08-28	34.04	34.080	33.9700	34.05	+0.295%	326,593	+0.382%
2020-08-27	34.04	34.100	33.9500	33.95	-0.176%	483,043	+0.677%
2020-08-26	34.08	34.080	33.9900	34.01	-0.117%	613,338	+0.500%
2020-08-25	34.15	34.150	34.0400	34.05	-0.088%	491,866	+0.382%
2020-08-24	34.25	34.250	34.0600	34.08	-0.293%	872,360	+0.293%
2020-08-21	34.23	34.240	34.1600	34.18	-0.146%	366,378	0.000%
2020-08-20	34.10	34.230	34.0300	34.23	+0.264%	425,600	-0.146%
2020-08-19	34.14	34.210	34.1000	34.14	+0.029%	527,231	+0.117%
2020-08-18	34.15	34.160	34.0900	34.13	-0.117%	522,470	+0.146%
2020-08-17	34.10	34.190	34.0600	34.17	+0.176%	450,679	+0.029%
2020-08-14	34.10	34.190	34.0500	34.11	-0.176%	307,029	+0.205%
2020-08-13	34.01	34.240	34.0100	34.17	+0.029%	429,688	+0.029%
2020-08-12	34.24	34.250	34.1500	34.16	+0.117%	598,790	+0.059%
2020-08-11	34.25	34.270	34.0000	34.12	-0.263%	398,958	+0.176%
2020-08-10	34.27	34.270	34.0500	34.21	+0.146%	719,060	-0.088%
2020-08-07	34.11	34.340	34.1000	34.16	+0.619%	1,854,673	+0.059%
2020-08-06	34.05	34.090	33.9300	33.95	-0.586%	618,104	+0.677%
2020-08-05	34.13	34.160	33.8600	34.15	+0.441%	1,247,520	+0.088%
2020-08-04	33.92	34.000	33.8700	34.00	+0.384%	592,475	+0.529%
2020-08-03	34.00	34.010	33.8600	33.87	-0.353%	848,533	+0.915%
2020-07-31	33.81	34.100	33.8000	33.99	+0.562%	1,675,099	+0.559%
2020-07-30	33.85	33.960	33.7300	33.80	-0.324%	674,886	+1.124%
2020-07-29	33.90	33.960	33.8500	33.91	+0.177%	399,698	+0.796%
2020-07-28	33.88	34.070	33.7900	33.85	-0.089%	586,909	+0.975%
2020-07-27	33.83	33.940	33.8100	33.88	+0.266%	466,053	+0.885%
2020-07-24	33.90	33.970	33.7900	33.79	-0.236%	593,918	+1.154%
2020-07-23	33.81	33.920	33.7800	33.87	+0.089%	854,086	+0.915%
2020-07-22	33.81	33.930	33.8100	33.84	-0.030%	974,042	+1.005%
2020-07-21	33.88	33.960	33.8000	33.85	+0.030%	836,565	+0.975%
2020-07-20	33.77	33.890	33.7700	33.84	+0.118%	712,767	+1.005%
2020-07-17	33.81	33.840	33.7900	33.80	+0.059%	647,988	+1.124%
2020-07-16	33.81	33.870	33.7600	33.78	-0.266%	966,339	+1.184%
2020-07-15	34.06	34.480	33.7800	33.87	-0.118%	2,427,863	+0.915%
2020-07-14	33.75	33.910	33.7000	33.91	+0.623%	1,400,753	+0.796%
2020-07-13	33.83	33.920	33.6800	33.70	-0.148%	1,742,942	+1.424%
2020-07-10	33.78	33.850	33.7000	33.75	-0.030%	2,809,994	+1.274%
2020-07-09	33.80	34.060	33.7400	33.76	-0.236%	5,106,963	+1.244%
2020-07-08	33.59	33.840	33.5100	33.84	+65.801%	39,340,564	+1.005%
2020-07-07	20.67	20.750	20.3100	20.41	-2.344%	228,447	+67.467%
2020-07-06	21.35	21.510	20.7600	20.90	+0.240%	186,400	+63.541%
2020-07-02	21.43	21.590	20.7800	20.85	-0.667%	185,070	+63.933%
2020-07-01	21.60	21.690	20.9400	20.99	-2.869%	250,706	+62.839%
2020-06-30	20.99	21.700	20.9100	21.61	+2.369%	294,532	+58.168%
2020-06-29	20.80	21.240	20.6500	21.11	+2.825%	220,178	+61.914%
2020-06-26	20.79	20.860	20.1400	20.53	-2.331%	726,930	+66.488%
2020-06-25	20.35	21.040	20.2800	21.02	+2.687%	186,517	+62.607%
2020-06-24	20.81	21.000	20.1400	20.47	-3.078%	174,607	+66.976%
2020-06-23	21.55	21.550	21.0100	21.12	-0.236%	171,723	+61.837%
2020-06-22	20.86	21.230	20.5800	21.17	+0.762%	245,635	+61.455%
2020-06-19	21.43	21.430	20.7600	21.01	-0.756%	513,236	+62.684%
2020-06-18	20.77	21.240	20.6300	21.17	+1.147%	211,629	+61.455%
2020-06-17	21.50	21.500	20.8600	20.93	-2.424%	179,849	+63.306%
2020-06-16	21.60	21.710	21.0400	21.45	+3.673%	303,435	+59.347%
2020-06-15	19.51	20.910	19.4800	20.69	+2.223%	236,899	+65.201%
2020-06-12	20.66	20.940	19.8000	20.24	+1.555%	277,321	+68.874%
2020-06-11	20.92	21.040	19.9100	19.93	-7.689%	358,066	+71.500%
2020-06-10	22.37	22.530	21.5600	21.59	-3.573%	292,854	+58.314%
2020-06-09	23.05	23.210	22.3500	22.39	-4.723%	267,178	+52.657%
2020-06-08	22.78	23.500	22.5400	23.50	+5.240%	522,075	+45.447%
2020-06-05	22.10	22.630	21.8900	22.33	+5.380%	397,321	+53.068%
2020-06-04	20.84	21.190	20.6800	21.19	+0.761%	206,323	+61.303%
2020-06-03	20.62	21.270	20.5400	21.03	+4.109%	279,674	+62.530%
2020-06-02	19.78	20.530	19.6200	20.20	+2.020%	280,107	+69.208%
2020-06-01	20.30	20.300	19.7500	19.80	-2.463%	354,662	+72.626%
2020-05-29	19.96	20.350	19.5600	20.30	+0.247%	340,854	+68.374%
2020-05-28	21.00	21.000	20.1900	20.25	-2.174%	242,151	+68.790%
2020-05-27	20.57	20.830	20.1200	20.70	+3.759%	293,069	+65.121%
2020-05-26	20.00	20.240	19.7800	19.95	+3.368%	262,202	+71.328%
2020-05-22	19.27	19.610	18.9400	19.30	+0.626%	115,288	+77.098%
2020-05-21	18.65	19.290	18.6500	19.18	+2.293%	166,055	+78.206%
2020-05-20	18.47	18.990	18.4500	18.75	+3.022%	265,589	+82.293%
2020-05-19	18.57	18.710	18.1400	18.20	-2.726%	380,565	+87.802%
2020-05-18	17.98	18.870	17.9800	18.71	+8.088%	610,198	+82.683%
2020-05-15	16.84	17.490	16.5200	17.31	+2.365%	347,794	+97.458%
2020-05-14	16.25	16.910	15.7200	16.91	+1.440%	385,417	+102.129%
2020-05-13	17.24	17.550	16.5600	16.67	-4.470%	262,495	+105.039%
2020-05-12	18.37	18.510	17.4100	17.45	-4.697%	370,893	+95.874%
2020-05-11	18.74	18.790	18.2900	18.31	-4.186%	374,150	+86.674%
2020-05-08	18.98	19.290	18.5700	19.11	+3.130%	343,244	+78.859%
2020-05-07	18.51	18.980	18.2700	18.53	+1.479%	387,373	+84.458%
2020-05-06	18.49	18.770	18.0400	18.26	-0.653%	393,047	+87.185%
2020-05-05	18.78	19.300	18.2500	18.38	-0.379%	433,527	+85.963%
2020-05-04	18.80	18.800	17.9500	18.45	-1.284%	367,237	+85.257%
2020-05-01	18.66	19.370	17.5000	18.69	-1.787%	421,416	+82.879%
2020-04-30	18.66	19.970	18.0600	19.03	-1.297%	417,137	+79.611%
2020-04-29	18.71	19.680	18.3900	19.28	+7.230%	282,900	+77.282%
2020-04-28	18.17	18.470	17.9000	17.98	+2.101%	214,437	+90.100%
2020-04-27	16.80	17.750	16.7500	17.61	+6.598%	235,076	+94.094%
2020-04-24	16.51	16.720	16.2500	16.52	+0.365%	208,542	+106.901%
2020-04-23	16.53	16.980	16.4100	16.46	-0.303%	287,291	+107.655%
2020-04-22	17.08	17.080	16.3000	16.51	-1.078%	267,568	+107.026%
2020-04-21	15.99	16.900	15.7200	16.69	+0.421%	394,465	+104.793%
2020-04-20	16.06	16.690	15.7100	16.62	+1.156%	352,172	+105.656%
2020-04-17	16.20	16.520	16.0200	16.43	+6.550%	309,923	+108.034%
2020-04-16	15.92	16.000	14.7400	15.42	-2.219%	469,182	+121.660%
2020-04-15	16.10	16.320	15.6500	15.77	-5.057%	343,189	+116.741%
2020-04-14	16.82	17.000	16.1700	16.61	+1.466%	460,213	+105.780%
2020-04-13	17.46	17.550	16.1800	16.37	-6.989%	385,890	+108.797%
2020-04-09	16.57	17.780	16.2800	17.60	+9.249%	551,614	+94.205%
2020-04-08	15.25	16.590	15.2500	16.11	+6.548%	513,543	+112.166%
2020-04-07	15.83	16.050	14.7800	15.12	-1.563%	685,348	+126.058%
2020-04-06	14.92	15.460	14.2900	15.36	+7.865%	486,720	+122.526%
2020-04-03	16.00	16.450	14.0700	14.24	-11.990%	477,348	+140.028%
2020-04-02	15.85	16.670	15.3300	16.18	+1.697%	438,111	+111.248%
2020-04-01	15.82	16.330	15.0400	15.91	-3.867%	706,589	+114.833%
2020-03-31	15.98	16.670	15.6600	16.55	+2.859%	469,932	+106.526%
2020-03-30	15.11	16.140	14.6100	16.09	+7.338%	273,611	+112.430%
2020-03-27	14.68	15.400	14.3400	14.99	-4.217%	282,891	+128.019%
2020-03-26	15.27	15.810	14.8200	15.65	+3.096%	333,219	+118.403%
2020-03-25	15.86	16.240	14.5200	15.18	-4.167%	429,280	+125.165%
2020-03-24	14.66	15.930	13.8000	15.84	+13.143%	394,601	+115.783%
2020-03-23	13.96	14.320	12.6300	14.00	+1.892%	466,820	+144.143%
2020-03-20	13.76	14.510	13.2100	13.74	-0.363%	543,327	+148.763%
2020-03-19	13.05	14.250	11.8200	13.79	+4.391%	637,659	+147.861%
2020-03-18	13.40	13.720	12.3000	13.21	-7.168%	384,611	+158.743%
2020-03-17	13.61	14.240	12.7000	14.23	+5.957%	459,042	+140.197%
2020-03-16	14.57	15.590	13.3000	13.43	-19.917%	386,197	+154.505%
2020-03-13	16.34	16.770	15.5700	16.77	+7.225%	503,686	+103.816%
2020-03-12	16.11	16.900	15.4600	15.64	-9.017%	738,036	+118.542%
2020-03-11	17.92	18.450	16.9400	17.19	-7.181%	590,609	+98.837%
2020-03-10	18.05	18.610	17.2700	18.52	+4.810%	623,558	+84.557%
2020-03-09	18.49	18.910	17.5500	17.67	-9.152%	444,603	+93.435%
2020-03-06	19.00	19.570	18.8500	19.45	-0.205%	373,597	+75.733%
2020-03-05	19.49	19.680	19.1600	19.49	-2.306%	350,605	+75.372%
2020-03-04	19.81	20.030	19.2600	19.95	+2.308%	203,917	+71.328%
2020-03-03	20.20	20.450	19.4500	19.50	-3.751%	269,032	+75.282%
2020-03-02	19.55	20.290	19.3300	20.26	+4.058%	451,039	+68.707%
2020-02-28	19.44	19.790	19.0300	19.47	-2.553%	582,461	+75.552%
2020-02-27	20.75	21.150	19.9400	19.98	-5.083%	285,210	+71.071%
2020-02-26	21.56	21.560	21.0500	21.05	-2.093%	256,515	+62.375%
2020-02-25	21.57	21.810	21.3700	21.50	-0.693%	272,504	+58.977%
2020-02-24	21.38	21.730	21.1700	21.65	-1.591%	310,952	+57.875%
2020-02-21	23.34	23.360	21.7500	22.00	+2.708%	499,430	+55.364%
2020-02-20	21.43	21.630	21.0600	21.42	-0.465%	156,974	+59.570%
2020-02-19	21.92	21.990	21.4500	21.52	-1.825%	241,392	+58.829%
2020-02-18	21.90	22.070	21.5000	21.92	+0.137%	127,266	+55.931%
2020-02-14	22.13	22.130	21.7400	21.89	-1.040%	120,723	+56.144%
2020-02-13	21.91	22.170	21.8800	22.12	+0.729%	76,519	+54.521%
2020-02-12	22.23	22.230	21.9200	21.96	-0.813%	115,665	+55.647%
2020-02-11	22.31	22.670	22.1000	22.14	-0.270%	82,048	+54.381%
2020-02-10	22.00	22.240	21.9100	22.20	+0.909%	205,616	+53.964%
2020-02-07	22.38	22.450	21.9300	22.00	-1.698%	252,144	+55.364%
2020-02-06	22.85	22.850	22.3700	22.38	-1.279%	128,790	+52.726%
2020-02-05	22.41	22.690	22.2700	22.67	+2.486%	225,059	+50.772%
2020-02-04	22.37	22.470	22.0800	22.12	+0.045%	192,329	+54.521%
2020-02-03	21.84	22.180	21.8000	22.11	+1.562%	281,870	+54.591%
2020-01-31	22.19	22.230	21.7300	21.77	-2.157%	193,050	+57.005%
2020-01-30	21.95	22.280	21.9100	22.25	+0.679%	114,332	+53.618%
2020-01-29	22.45	22.540	22.0600	22.10	-1.471%	105,594	+54.661%
2020-01-28	22.33	22.650	22.3000	22.43	+0.991%	165,314	+52.385%
2020-01-27	22.11	22.390	21.8500	22.21	-0.804%	371,509	+53.895%
2020-01-24	22.47	22.740	22.1600	22.39	-0.356%	192,127	+52.657%
2020-01-23	22.42	22.700	21.9900	22.47	-0.443%	267,362	+52.114%
2020-01-22	22.65	22.740	22.5100	22.57	-0.353%	128,935	+51.440%
2020-01-21	22.67	22.860	22.4400	22.65	-0.527%	219,123	+50.905%
2020-01-17	22.86	22.880	22.6400	22.77	+0.264%	165,307	+50.110%
2020-01-16	22.42	22.720	22.3000	22.71	+2.251%	177,884	+50.506%
2020-01-15	22.16	22.460	22.1500	22.21	-0.269%	166,766	+53.895%
2020-01-14	22.12	22.560	22.0500	22.27	+0.225%	239,857	+53.480%
2020-01-13	21.88	22.270	21.7400	22.22	+1.461%	727,565	+53.825%
2020-01-10	22.15	22.200	21.8700	21.90	-1.218%	179,014	+56.073%
2020-01-09	22.36	22.400	22.1300	22.17	-0.090%	346,538	+54.172%
2020-01-08	22.16	22.380	22.1200	22.19	-0.045%	316,486	+54.033%
2020-01-07	22.42	22.430	22.0600	22.20	-0.937%	130,440	+53.964%
2020-01-06	22.01	22.540	21.9200	22.41	+0.900%	207,306	+52.521%
2020-01-03	21.82	22.270	21.8000	22.21	+0.680%	143,315	+53.895%
2020-01-02	22.19	22.210	21.8000	22.06	-0.181%	281,030	+54.941%
2019-12-31	21.86	22.170	21.7500	22.10	+1.237%	207,682	+54.661%
2019-12-30	21.89	22.020	21.6400	21.83	+0.138%	139,063	+56.574%
2019-12-27	21.87	21.970	21.7700	21.80	-0.411%	160,534	+56.789%
2019-12-26	22.23	22.270	21.8500	21.89	-1.263%	148,216	+56.144%
2019-12-24	22.24	22.270	22.0800	22.17	-0.135%	76,469	+54.172%
2019-12-23	22.73	22.730	22.1300	22.20	-2.418%	190,662	+53.964%
2019-12-20	22.45	22.780	22.0900	22.75	+1.835%	520,390	+50.242%
2019-12-19	22.46	22.540	22.0800	22.34	-0.223%	381,569	+52.999%
2019-12-18	22.55	22.550	22.2400	22.39	-0.134%	228,453	+52.657%
2019-12-17	22.07	22.430	22.0700	22.42	+0.946%	367,498	+52.453%
2019-12-16	21.93	22.310	21.8500	22.21	+2.445%	262,447	+53.895%
2019-12-13	22.00	22.030	21.5900	21.68	-1.185%	307,513	+57.657%
2019-12-12	21.66	22.040	21.5600	21.94	+1.904%	289,334	+55.789%
2019-12-11	21.45	21.570	21.3000	21.53	+0.467%	183,932	+58.755%
2019-12-10	21.34	21.670	21.3400	21.43	+0.563%	151,166	+59.496%
2019-12-09	21.51	21.610	21.2600	21.31	-0.606%	241,586	+60.394%
2019-12-06	21.61	21.640	21.2800	21.44	+0.328%	277,334	+59.422%
2019-12-05	21.50	21.590	21.2600	21.37	-0.326%	185,115	+59.944%
2019-12-04	21.29	21.550	21.2100	21.44	+0.705%	294,165	+59.422%
2019-12-03	21.00	21.370	20.8700	21.29	+0.996%	240,702	+60.545%
2019-12-02	21.39	21.480	21.0700	21.08	-0.986%	284,886	+62.144%
2019-11-29	21.19	21.420	21.1600	21.29	0.000%	128,423	+60.545%
2019-11-27	21.36	21.360	21.0500	21.29	+0.141%	143,345	+60.545%
2019-11-26	20.83	21.270	20.8300	21.26	+2.064%	185,370	+60.771%
2019-11-25	20.55	21.050	20.5500	20.83	+1.759%	301,237	+64.090%
2019-11-22	20.43	20.550	20.3000	20.47	+0.196%	275,808	+66.976%
2019-11-21	20.56	20.590	20.0800	20.43	-0.195%	257,314	+67.303%
2019-11-20	20.81	20.920	20.3700	20.47	-2.011%	266,932	+66.976%
2019-11-19	20.70	21.180	20.5800	20.89	+1.408%	352,369	+63.619%
2019-11-18	21.05	21.080	20.4700	20.60	-2.462%	232,383	+65.922%
2019-11-15	21.48	21.710	21.0800	21.12	-1.170%	191,248	+61.837%
2019-11-14	21.67	21.750	21.3200	21.37	-1.611%	154,140	+59.944%
2019-11-13	21.71	21.770	21.5100	21.72	-0.138%	193,061	+57.366%
2019-11-12	21.77	21.960	21.4400	21.75	-0.549%	796,660	+57.149%
2019-11-11	21.93	22.090	21.8700	21.87	-1.130%	183,614	+56.287%
2019-11-08	21.68	22.140	21.6300	22.12	+1.701%	227,798	+54.521%
2019-11-07	22.04	22.210	21.6400	21.75	-0.503%	305,063	+57.149%
2019-11-06	21.63	21.910	21.5600	21.86	+1.017%	200,289	+56.359%
2019-11-05	21.86	22.140	21.5500	21.64	-1.232%	249,306	+57.948%
2019-11-04	21.91	22.010	21.5800	21.91	+0.505%	292,139	+56.002%
2019-11-01	21.44	22.130	21.2300	21.80	+2.251%	370,824	+56.789%
2019-10-31	21.28	21.930	20.3600	21.32	-4.991%	824,971	+60.319%
2019-10-30	22.54	22.630	22.2500	22.44	-0.399%	267,699	+52.317%
2019-10-29	22.17	22.650	22.1300	22.53	+1.486%	277,795	+51.709%
2019-10-28	21.80	22.560	21.8000	22.20	+2.351%	329,404	+53.964%
2019-10-25	21.68	21.870	21.6600	21.69	-0.184%	1,149,588	+57.584%
2019-10-24	22.07	22.150	21.6600	21.73	-1.362%	327,401	+57.294%
2019-10-23	22.08	22.220	21.9600	22.03	-0.226%	136,077	+55.152%
2019-10-22	22.25	22.370	22.0700	22.08	-1.031%	319,617	+54.801%
2019-10-21	22.89	23.010	22.2200	22.31	-2.149%	475,406	+53.205%
2019-10-18	22.70	22.910	22.6500	22.80	0.000%	95,180	+49.912%
2019-10-17	22.65	22.840	22.6000	22.80	+0.840%	172,854	+49.912%
2019-10-16	22.66	22.770	22.5100	22.61	-0.309%	279,837	+51.172%
2019-10-15	22.88	22.970	22.5600	22.68	-0.874%	244,638	+50.705%
2019-10-14	22.72	23.020	22.6600	22.88	+0.087%	158,060	+49.388%
2019-10-11	22.98	23.280	22.8400	22.86	+0.794%	283,639	+49.519%
2019-10-10	22.56	22.880	22.5300	22.68	+0.980%	149,407	+50.705%
2019-10-09	22.52	22.630	22.4100	22.46	+0.268%	133,790	+52.182%
2019-10-08	22.43	22.570	22.2100	22.40	-0.753%	260,582	+52.589%
2019-10-07	22.57	22.740	22.4400	22.57	+0.400%	137,588	+51.440%
2019-10-04	22.09	22.490	22.0200	22.48	+2.089%	175,340	+52.046%
2019-10-03	22.09	22.330	21.9000	22.02	-0.362%	274,751	+55.223%
2019-10-02	22.28	22.510	21.8500	22.10	-1.339%	366,458	+54.661%
2019-10-01	23.14	23.150	22.2100	22.40	-2.693%	214,593	+52.589%
2019-09-30	22.90	23.230	22.5900	23.02	+0.700%	301,294	+48.480%
2019-09-27	23.30	23.300	22.7800	22.86	-1.253%	153,410	+49.519%
2019-09-26	23.51	23.550	23.0700	23.15	-1.573%	130,397	+47.646%
2019-09-25	23.37	23.550	23.2300	23.52	+0.944%	218,599	+45.323%
2019-09-24	23.60	24.000	23.2900	23.30	-2.306%	279,139	+46.695%
2019-09-23	23.89	24.100	23.8400	23.85	-1.037%	158,353	+43.312%
2019-09-20	24.21	24.290	23.8600	24.10	-0.700%	317,321	+41.826%
2019-09-19	24.40	24.690	24.2600	24.27	-0.492%	140,312	+40.832%
2019-09-18	24.40	24.540	24.1600	24.39	-0.041%	156,710	+40.139%
2019-09-17	24.06	24.470	24.0000	24.40	+0.702%	234,583	+40.082%
2019-09-16	24.23	24.590	24.0600	24.23	-0.656%	166,053	+41.065%
2019-09-13	24.62	24.830	24.3800	24.39	-0.408%	192,150	+40.139%
2019-09-12	24.49	24.660	24.0100	24.49	0.000%	229,577	+39.567%
2019-09-11	24.02	24.620	23.9600	24.49	+2.297%	205,291	+39.567%
2019-09-10	23.66	24.370	23.4100	23.94	+1.141%	203,600	+42.774%
2019-09-09	23.69	23.780	23.5100	23.67	+0.085%	173,238	+44.402%
2019-09-06	23.70	24.090	23.6300	23.65	-0.253%	152,848	+44.524%
2019-09-05	23.67	24.150	23.6200	23.71	+1.109%	147,787	+44.159%
2019-09-04	23.23	23.460	23.1800	23.45	+1.427%	127,617	+45.757%
2019-09-03	23.41	23.590	23.1000	23.12	-1.951%	142,311	+47.837%
2019-08-30	23.65	23.670	23.4600	23.58	-0.169%	112,362	+44.953%
2019-08-29	23.54	23.690	23.2500	23.62	+0.940%	300,201	+44.708%
2019-08-28	23.29	23.760	23.2300	23.40	+0.343%	123,738	+46.068%
2019-08-27	23.86	23.860	23.2400	23.32	-1.603%	171,867	+46.569%
2019-08-26	23.67	23.840	23.3300	23.70	+1.023%	137,300	+44.219%
2019-08-23	23.82	23.970	23.4200	23.46	-1.553%	305,309	+45.695%
2019-08-22	23.51	23.970	23.5100	23.83	+0.761%	145,683	+43.433%
2019-08-21	23.71	23.780	23.4700	23.65	+0.339%	129,547	+44.524%
2019-08-20	23.87	23.950	23.4900	23.57	-1.463%	148,076	+45.015%
2019-08-19	24.17	24.230	23.8900	23.92	+0.084%	169,228	+42.893%
2019-08-16	23.50	24.030	23.4600	23.90	+1.789%	88,997	+43.013%
2019-08-15	23.54	23.770	23.4200	23.48	-0.212%	158,527	+45.571%
2019-08-14	23.79	24.070	23.4300	23.53	-3.009%	153,264	+45.261%
2019-08-13	24.31	24.740	24.1600	24.26	-0.370%	214,662	+40.890%
2019-08-12	24.28	24.600	24.2400	24.35	-0.327%	196,826	+40.370%
2019-08-09	24.25	24.510	24.1000	24.43	+0.784%	166,019	+39.910%
2019-08-08	23.95	24.380	23.8800	24.24	+1.934%	266,492	+41.007%
2019-08-07	23.32	23.990	23.1600	23.78	+0.507%	284,935	+43.734%
2019-08-06	23.37	23.720	23.1900	23.66	+1.545%	145,648	+44.463%
2019-08-05	23.91	24.230	22.9300	23.30	-4.430%	294,831	+46.695%
2019-08-02	24.38	24.590	24.0500	24.38	-0.571%	175,069	+40.197%
2019-08-01	24.74	25.000	24.3700	24.52	-0.849%	301,921	+39.396%
2019-07-31	24.56	25.390	24.5200	24.73	+0.488%	378,383	+38.213%
2019-07-30	23.27	24.710	22.5000	24.61	+7.467%	449,777	+38.887%
2019-07-29	23.14	23.230	22.7700	22.90	-1.251%	230,329	+49.258%
2019-07-26	22.76	23.200	22.7100	23.19	+2.024%	232,710	+47.391%
2019-07-25	22.84	22.960	22.5900	22.73	-0.525%	231,271	+50.374%
2019-07-24	22.79	23.030	22.6200	22.85	+0.131%	235,507	+49.584%
2019-07-23	22.53	22.840	22.2900	22.82	+1.558%	239,177	+49.781%
2019-07-22	22.50	22.550	22.2900	22.47	+0.045%	271,304	+52.114%
2019-07-19	22.29	22.730	22.0900	22.46	+0.537%	326,045	+52.182%
2019-07-18	22.43	22.510	22.2200	22.34	-0.401%	158,974	+52.999%
2019-07-17	22.37	22.470	21.9900	22.43	-0.355%	234,606	+52.385%