Dark

OXFD
Oxford Immunotec Global PLC
stock NASDAQ

Inactive

Mar 5, 2021

21.99USD+0.045%(+0.01)808,562

Pre-market

0.00USD-100.000%(-21.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-05	21.97	21.9900	21.9700	21.990	+0.045%	808,562	0.000%
2021-03-04	21.97	21.9900	21.9650	21.980	+0.046%	564,677	+0.045%
2021-03-03	22.00	22.0000	21.9600	21.970	0.000%	898,824	+0.091%
2021-03-02	21.98	21.9850	21.9500	21.970	+0.046%	1,004,949	+0.091%
2021-03-01	21.97	22.0000	21.9600	21.960	+0.046%	174,332	+0.137%
2021-02-26	21.99	21.9900	21.9300	21.950	+0.137%	339,285	+0.182%
2021-02-25	21.98	21.9800	21.9000	21.920	-0.046%	208,874	+0.319%
2021-02-24	21.91	21.9600	21.8800	21.930	+0.229%	490,479	+0.274%
2021-02-23	21.96	21.9600	21.8500	21.880	-0.319%	883,063	+0.503%
2021-02-22	21.94	21.9600	21.8400	21.950	+0.046%	313,806	+0.182%
2021-02-19	21.95	21.9600	21.9400	21.940	-0.046%	246,867	+0.228%
2021-02-18	21.94	21.9600	21.9400	21.950	0.000%	120,807	+0.182%
2021-02-17	21.93	21.9700	21.9300	21.950	-0.046%	203,811	+0.182%
2021-02-16	21.95	22.0000	21.9200	21.960	+0.091%	154,299	+0.137%
2021-02-12	21.91	21.9900	21.9100	21.940	+0.091%	252,439	+0.228%
2021-02-11	21.96	22.0200	21.9200	21.920	-0.091%	145,228	+0.319%
2021-02-10	22.00	22.0050	21.9200	21.940	-0.046%	185,143	+0.228%
2021-02-09	21.95	22.0000	21.9400	21.950	+0.137%	187,077	+0.182%
2021-02-08	21.99	22.0000	21.9000	21.920	-0.273%	106,710	+0.319%
2021-02-05	21.96	21.9850	21.9300	21.980	+0.182%	207,144	+0.045%
2021-02-04	21.97	22.0300	21.9400	21.940	0.000%	247,648	+0.228%
2021-02-03	21.97	22.0200	21.9150	21.940	+0.137%	823,451	+0.228%
2021-02-02	21.90	22.1400	21.8850	21.910	+0.183%	822,660	+0.365%
2021-02-01	21.90	21.9200	21.8500	21.870	+0.092%	934,836	+0.549%
2021-01-29	21.85	21.9200	21.8400	21.850	+0.046%	1,028,042	+0.641%
2021-01-28	22.00	22.0000	21.8000	21.840	-0.046%	520,048	+0.687%
2021-01-27	21.88	21.9200	21.8150	21.850	-0.183%	1,019,633	+0.641%
2021-01-26	22.00	22.0600	21.8700	21.890	0.000%	1,180,111	+0.457%
2021-01-25	21.90	21.9500	21.8800	21.890	-0.046%	1,477,102	+0.457%
2021-01-22	21.89	22.2000	21.8600	21.900	-0.046%	516,399	+0.411%
2021-01-21	21.90	21.9400	21.8600	21.910	+0.275%	983,043	+0.365%
2021-01-20	21.95	22.0250	21.8500	21.850	-0.410%	3,200,969	+0.641%
2021-01-19	22.09	22.2000	21.9100	21.940	0.000%	1,378,681	+0.228%
2021-01-15	21.91	21.9950	21.9000	21.940	-0.046%	1,116,385	+0.228%
2021-01-14	22.20	22.2000	21.9200	21.950	-0.227%	1,220,432	+0.182%
2021-01-13	22.15	22.2200	21.9700	22.000	-0.901%	2,554,157	-0.045%
2021-01-12	22.10	22.5900	22.0000	22.200	+0.635%	1,548,398	-0.946%
2021-01-11	22.35	23.1081	21.9950	22.060	-1.032%	740,310	-0.317%
2021-01-08	21.90	22.4900	21.8600	22.290	+1.897%	4,401,091	-1.346%
2021-01-07	21.95	22.0100	21.8000	21.875	+26.518%	13,779,986	+0.526%
2021-01-06	17.27	17.9000	17.0900	17.290	+0.816%	101,720	+27.183%
2021-01-05	17.36	17.5900	17.0100	17.150	-2.056%	96,196	+28.222%
2021-01-04	17.49	17.6350	17.1200	17.510	+0.258%	82,367	+25.585%
2020-12-31	17.20	17.5000	16.8700	17.465	+1.718%	61,332	+25.909%
2020-12-30	16.99	17.3000	16.9000	17.170	+1.658%	65,754	+28.072%
2020-12-29	16.83	17.0500	16.7200	16.890	-0.118%	144,780	+30.195%
2020-12-28	17.45	17.4500	16.8400	16.910	-2.592%	66,226	+30.041%
2020-12-24	17.11	17.4300	16.9300	17.360	+1.878%	46,211	+26.671%
2020-12-23	17.38	17.4000	16.8600	17.040	-1.103%	72,975	+29.049%
2020-12-22	17.81	18.1700	17.1700	17.230	-2.765%	85,862	+27.626%
2020-12-21	17.13	17.8300	17.1300	17.720	+0.397%	100,956	+24.097%
2020-12-18	17.57	17.9100	16.9000	17.650	+3.824%	745,611	+24.589%
2020-12-17	16.43	17.2500	16.3400	17.000	+3.469%	209,397	+29.353%
2020-12-16	16.29	16.6800	16.0700	16.430	+1.482%	143,263	+33.841%
2020-12-15	15.92	16.3050	15.6338	16.190	+2.728%	94,592	+35.825%
2020-12-14	16.23	16.6200	15.6500	15.760	-2.656%	104,211	+39.530%
2020-12-11	15.94	16.7400	15.4400	16.190	+1.568%	169,946	+35.825%
2020-12-10	15.84	16.2100	15.1400	15.940	+0.822%	119,361	+37.955%
2020-12-09	15.91	15.9750	15.2300	15.810	-0.629%	130,121	+39.089%
2020-12-08	15.30	15.9600	15.1800	15.910	+4.396%	189,570	+38.215%
2020-12-07	15.23	15.6600	14.8200	15.240	-0.457%	113,186	+44.291%
2020-12-04	14.48	15.3600	14.2400	15.310	+5.732%	155,398	+43.632%
2020-12-03	14.67	14.9300	14.0800	14.480	-1.025%	158,016	+51.865%
2020-12-02	14.53	15.1000	14.4100	14.630	+0.481%	119,948	+50.308%
2020-12-01	14.50	14.9600	14.2800	14.560	+2.032%	115,987	+51.030%
2020-11-30	13.72	14.5100	13.6300	14.270	+4.772%	121,938	+54.100%
2020-11-27	13.75	13.7900	13.5000	13.620	-0.584%	36,171	+61.454%
2020-11-25	13.74	13.9900	13.5100	13.700	-1.083%	71,164	+60.511%
2020-11-24	13.84	14.2700	13.7000	13.850	+1.243%	53,628	+58.773%
2020-11-23	13.85	14.3200	13.6500	13.680	-0.146%	22,715	+60.746%
2020-11-20	13.70	13.7700	13.5200	13.700	+0.661%	144,215	+60.511%
2020-11-19	13.72	13.8300	13.4500	13.610	-0.802%	69,479	+61.572%
2020-11-18	14.14	14.2600	13.5800	13.720	-2.210%	50,016	+60.277%
2020-11-17	14.23	14.2900	13.8000	14.030	-1.475%	50,009	+56.736%
2020-11-16	14.27	14.4500	14.0500	14.240	+0.423%	82,369	+54.424%
2020-11-13	13.74	14.2000	13.7400	14.180	+3.353%	54,362	+55.078%
2020-11-12	13.75	14.0000	13.5800	13.720	-0.652%	66,892	+60.277%
2020-11-11	13.65	13.8100	13.2900	13.810	+2.296%	88,243	+59.232%
2020-11-10	13.22	13.7000	13.2100	13.500	+2.195%	119,464	+62.889%
2020-11-09	14.16	14.1600	12.8000	13.210	-2.148%	109,022	+66.465%
2020-11-06	13.37	14.1800	13.3700	13.500	+0.671%	935,087	+62.889%
2020-11-05	13.34	13.7500	13.2200	13.410	+1.591%	164,952	+63.982%
2020-11-04	13.13	13.3600	12.1500	13.200	+1.538%	158,672	+66.591%
2020-11-03	12.97	13.1500	11.8700	13.000	+13.636%	217,231	+69.154%
2020-11-02	11.28	11.9700	11.0600	11.440	+1.779%	131,847	+92.220%
2020-10-30	11.21	11.3200	10.9800	11.240	0.000%	148,808	+95.641%
2020-10-29	11.50	11.5000	11.0300	11.240	-1.920%	83,441	+95.641%
2020-10-28	11.49	11.6600	11.0900	11.460	-2.551%	166,758	+91.885%
2020-10-27	11.85	12.0400	11.5400	11.760	+0.085%	113,371	+86.990%
2020-10-26	12.07	12.0700	11.7000	11.750	-3.530%	130,918	+87.149%
2020-10-23	12.28	12.4600	12.1300	12.180	-1.616%	45,758	+80.542%
2020-10-22	12.75	12.9300	12.0900	12.380	+4.034%	187,741	+77.625%
2020-10-21	12.06	12.4200	11.8300	11.900	-1.081%	61,355	+84.790%
2020-10-20	12.50	12.5900	11.8900	12.030	+0.167%	182,715	+82.793%
2020-10-19	12.12	12.3300	11.9500	12.010	-0.989%	106,619	+83.097%
2020-10-16	12.41	12.5700	12.0000	12.130	-2.256%	70,618	+81.286%
2020-10-15	12.38	12.5600	12.0900	12.410	+0.081%	88,969	+77.196%
2020-10-14	13.02	13.1100	12.3300	12.400	-3.577%	73,094	+77.339%
2020-10-13	12.90	13.3200	12.3600	12.860	-0.078%	49,914	+70.995%
2020-10-12	13.64	13.8900	12.8400	12.870	-5.228%	199,254	+70.862%
2020-10-09	13.34	13.5800	12.9400	13.580	+2.723%	83,131	+61.929%
2020-10-08	13.17	13.4600	12.7000	13.220	+1.148%	212,279	+66.339%
2020-10-07	11.89	13.1700	11.8800	13.070	+10.669%	1,045,741	+68.248%
2020-10-06	11.80	12.0300	11.6200	11.810	-0.085%	170,110	+86.198%
2020-10-05	11.90	12.0700	11.4800	11.820	+1.285%	66,996	+86.041%
2020-10-02	11.45	11.7500	11.0400	11.670	+0.690%	37,732	+88.432%
2020-10-01	11.70	11.7600	11.4700	11.590	-0.940%	90,903	+89.733%
2020-09-30	11.84	12.0000	11.5400	11.700	-1.015%	74,267	+87.949%
2020-09-29	11.90	11.9300	11.7700	11.820	+0.425%	165,170	+86.041%
2020-09-28	11.82	11.8600	11.6500	11.770	+0.256%	110,582	+86.831%
2020-09-25	11.68	11.8100	11.4000	11.740	+0.773%	130,095	+87.308%
2020-09-24	11.97	12.1000	11.5700	11.650	-3.320%	180,654	+88.755%
2020-09-23	12.44	12.4400	11.9500	12.050	-3.754%	92,950	+82.490%
2020-09-22	12.61	12.9000	12.2900	12.520	-0.949%	86,528	+75.639%
2020-09-21	12.68	12.9200	12.4000	12.640	-1.787%	50,966	+73.972%
2020-09-18	12.62	13.0200	12.5000	12.870	+2.468%	86,371	+70.862%
2020-09-17	12.39	12.5700	12.1300	12.560	+0.480%	57,627	+75.080%
2020-09-16	12.09	12.6000	12.0100	12.500	+3.306%	139,551	+75.920%
2020-09-15	12.73	12.7700	12.0000	12.100	-3.432%	169,518	+81.736%
2020-09-14	12.72	12.8600	12.2200	12.530	-1.027%	275,939	+75.499%
2020-09-11	12.69	13.0200	12.2500	12.660	+0.556%	315,927	+73.697%
2020-09-10	13.16	13.2200	12.5300	12.590	-4.621%	161,308	+74.662%
2020-09-09	12.67	13.4100	12.6700	13.200	+4.845%	185,708	+66.591%
2020-09-08	12.11	12.6000	12.0200	12.590	+2.944%	139,692	+74.662%
2020-09-04	12.15	12.3500	11.7300	12.230	+0.493%	88,843	+79.804%
2020-09-03	12.64	12.6800	12.0500	12.170	-4.848%	120,993	+80.690%
2020-09-02	13.29	13.2900	12.7500	12.790	-3.179%	62,645	+71.931%
2020-09-01	13.67	14.0000	13.1300	13.210	-2.939%	161,737	+66.465%
2020-08-31	13.71	13.7100	13.4100	13.610	0.000%	328,173	+61.572%
2020-08-28	13.86	13.8600	13.5200	13.610	-1.305%	116,382	+61.572%
2020-08-27	13.99	14.2000	13.7800	13.790	-1.570%	151,210	+59.463%
2020-08-26	14.07	14.0700	13.9200	14.010	-0.497%	64,910	+56.959%
2020-08-25	13.96	14.5000	13.9500	14.080	+1.149%	45,393	+56.179%
2020-08-24	13.96	14.0800	13.9000	13.920	0.000%	65,811	+57.974%
2020-08-21	13.91	14.3600	13.8900	13.920	-0.500%	82,747	+57.974%
2020-08-20	13.96	14.2200	13.7000	13.990	-0.285%	81,988	+57.184%
2020-08-19	14.24	14.4700	13.9900	14.030	-1.957%	184,797	+56.736%
2020-08-18	14.32	14.3500	14.1100	14.310	-0.070%	47,155	+53.669%
2020-08-17	14.39	14.7800	14.3100	14.320	-0.139%	116,073	+53.561%
2020-08-14	14.53	14.5500	14.0800	14.340	-1.443%	48,103	+53.347%
2020-08-13	14.31	14.8100	14.2400	14.550	+3.265%	140,876	+51.134%
2020-08-12	14.00	14.1100	13.7600	14.090	+1.294%	49,133	+56.068%
2020-08-11	13.87	14.0800	13.7200	13.910	+0.578%	77,422	+58.088%
2020-08-10	13.93	14.0600	13.5200	13.830	-1.214%	87,781	+59.002%
2020-08-07	14.00	14.2600	13.9700	14.000	-0.214%	60,083	+57.071%
2020-08-06	14.21	14.2300	13.7700	14.030	-1.475%	72,603	+56.736%
2020-08-05	13.60	14.4000	13.5200	14.240	+4.475%	109,768	+54.424%
2020-08-04	13.43	14.0500	12.9000	13.630	-2.154%	208,732	+61.335%
2020-08-03	13.27	14.0400	12.9800	13.930	+6.498%	145,771	+57.861%
2020-07-31	13.53	13.6200	13.0000	13.080	-3.183%	192,980	+68.119%
2020-07-30	13.00	13.5100	12.8400	13.510	+3.684%	107,148	+62.768%
2020-07-29	13.14	13.4400	13.0000	13.030	+0.231%	67,571	+68.764%
2020-07-28	13.46	13.4600	13.0000	13.000	-2.913%	77,902	+69.154%
2020-07-27	13.38	13.5900	13.0300	13.390	+0.225%	108,793	+64.227%
2020-07-24	13.92	13.9200	13.2600	13.360	-3.188%	231,892	+64.596%
2020-07-23	13.92	14.0300	13.6800	13.800	-1.075%	167,524	+59.348%
2020-07-22	14.60	14.6000	13.6800	13.950	-4.517%	139,622	+57.634%
2020-07-21	14.42	15.0000	14.3900	14.610	+3.764%	271,859	+50.513%
2020-07-20	14.48	14.5500	14.0000	14.080	+0.932%	231,704	+56.179%
2020-07-17	13.49	14.1300	13.4900	13.950	+3.410%	93,127	+57.634%
2020-07-16	13.46	13.7400	13.1800	13.490	+0.297%	136,376	+63.010%
2020-07-15	13.19	13.5300	13.0200	13.450	+3.621%	60,433	+63.494%
2020-07-14	12.70	12.9800	12.6400	12.980	+1.804%	118,197	+69.414%
2020-07-13	12.94	13.2600	12.6700	12.750	-1.923%	104,480	+72.471%
2020-07-10	13.71	13.7500	12.9400	13.000	-4.901%	220,024	+69.154%
2020-07-09	13.43	14.1900	13.2500	13.670	+2.167%	245,329	+60.863%
2020-07-08	13.35	13.6800	13.3000	13.380	+0.602%	98,836	+64.350%
2020-07-07	13.52	13.6400	13.2200	13.300	-1.700%	67,394	+65.338%
2020-07-06	13.25	13.5700	12.9900	13.530	+3.440%	72,056	+62.528%
2020-07-02	13.08	13.1300	12.8400	13.080	+1.238%	63,723	+68.119%
2020-07-01	13.06	13.1800	12.6300	12.920	-0.615%	80,602	+70.201%
2020-06-30	12.64	13.0600	12.5100	13.000	+1.642%	107,615	+69.154%
2020-06-29	13.14	13.2800	12.7800	12.790	-2.217%	132,269	+71.931%
2020-06-26	12.85	13.1600	12.7100	13.080	+1.238%	54,467	+68.119%
2020-06-25	12.99	13.0400	12.7300	12.920	-0.309%	54,189	+70.201%
2020-06-24	13.31	13.6400	12.6800	12.960	-3.571%	77,060	+69.676%
2020-06-23	13.63	13.7200	13.4000	13.440	-1.104%	60,721	+63.616%
2020-06-22	13.69	13.7500	13.1300	13.590	-0.803%	77,998	+61.810%
2020-06-19	13.29	13.8800	13.1100	13.700	+3.474%	205,047	+60.511%
2020-06-18	13.38	13.3800	12.9000	13.240	-1.120%	111,566	+66.088%
2020-06-17	13.49	13.5900	13.2100	13.390	-0.668%	72,674	+64.227%
2020-06-16	13.60	13.9800	13.3000	13.480	+0.747%	191,080	+63.131%
2020-06-15	13.00	13.5000	12.9100	13.380	+1.595%	213,775	+64.350%
2020-06-12	13.78	14.2400	13.0000	13.170	-2.876%	211,193	+66.970%
2020-06-11	13.60	13.7300	13.0300	13.560	-2.586%	226,734	+62.168%
2020-06-10	13.81	14.1000	13.4900	13.920	+0.943%	151,515	+57.974%
2020-06-09	13.61	13.9400	13.4100	13.790	+0.510%	144,150	+59.463%
2020-06-08	14.10	14.1000	13.3100	13.720	-1.508%	213,928	+60.277%
2020-06-05	15.63	15.6300	13.3000	13.930	+7.485%	820,712	+57.861%
2020-06-04	13.11	13.5100	12.8900	12.960	-1.220%	179,804	+69.676%
2020-06-03	12.81	13.2800	12.6600	13.120	+1.235%	307,204	+67.607%
2020-06-02	12.70	13.1700	12.5500	12.960	+2.370%	229,057	+69.676%
2020-06-01	12.18	12.9100	12.1800	12.660	+3.347%	292,849	+73.697%
2020-05-29	12.10	12.3600	11.1700	12.250	+2.168%	647,332	+79.510%
2020-05-28	12.35	12.6300	11.9900	11.990	-2.202%	115,638	+83.403%
2020-05-27	12.35	12.6500	11.9600	12.260	-1.841%	174,167	+79.364%
2020-05-26	13.03	13.2800	12.4400	12.490	-2.269%	287,127	+76.061%
2020-05-22	12.80	13.2400	12.7200	12.780	+1.995%	225,690	+72.066%
2020-05-21	12.15	12.8800	12.1400	12.530	+1.870%	1,053,269	+75.499%
2020-05-20	12.14	12.6500	12.1400	12.300	+2.843%	307,301	+78.780%
2020-05-19	12.47	12.8200	11.5300	11.960	+0.420%	1,778,537	+83.863%
2020-05-18	11.84	12.3400	11.6700	11.910	+2.408%	280,846	+84.635%
2020-05-15	11.38	12.1900	11.3800	11.630	+0.519%	266,821	+89.080%
2020-05-14	11.61	11.8000	11.3500	11.570	-1.532%	162,419	+90.061%
2020-05-13	11.46	12.0400	11.1900	11.750	+4.630%	321,613	+87.149%
2020-05-12	11.78	11.8800	11.1700	11.230	-4.263%	206,515	+95.815%
2020-05-11	11.48	11.8200	11.1200	11.730	+2.267%	213,615	+87.468%
2020-05-08	10.45	11.5000	10.3200	11.470	+11.902%	156,271	+91.718%
2020-05-07	10.02	10.5500	9.6900	10.250	+3.850%	279,250	+114.537%
2020-05-06	10.69	10.6900	9.7500	9.870	-5.550%	472,348	+122.796%
2020-05-05	10.54	11.1300	9.2800	10.450	-11.139%	708,250	+110.431%
2020-05-04	12.24	12.4000	11.5700	11.760	-2.407%	373,572	+86.990%
2020-05-01	12.57	12.5700	11.7900	12.050	-3.291%	221,117	+82.490%
2020-04-30	12.60	12.6600	12.0200	12.460	-1.190%	142,097	+76.485%
2020-04-29	11.73	12.7200	11.6500	12.610	+9.462%	334,092	+74.385%
2020-04-28	11.95	11.9500	11.4800	11.520	-0.775%	158,608	+90.885%
2020-04-27	11.71	11.9800	11.5500	11.610	-0.854%	160,478	+89.406%
2020-04-24	11.99	12.4500	11.5400	11.710	-1.431%	142,329	+87.788%
2020-04-23	11.83	12.0400	11.5900	11.880	+2.502%	144,513	+85.101%
2020-04-22	11.73	12.8500	11.4500	11.590	+1.489%	128,286	+89.733%
2020-04-21	10.70	11.4600	10.5800	11.420	+4.963%	118,166	+92.557%
2020-04-20	11.10	11.3800	10.8300	10.880	-3.203%	321,505	+102.114%
2020-04-17	10.95	11.4500	10.9000	11.240	+3.690%	273,113	+95.641%
2020-04-16	11.01	11.1900	10.7500	10.840	-1.365%	231,033	+102.860%
2020-04-15	11.01	11.1900	9.9900	10.990	-1.435%	120,836	+100.091%
2020-04-14	10.92	11.3900	10.9200	11.150	+3.914%	282,780	+97.220%
2020-04-13	10.48	10.9900	10.4400	10.730	+1.899%	342,853	+104.939%
2020-04-09	10.54	10.9900	10.4000	10.530	+0.286%	244,345	+108.832%
2020-04-08	9.81	10.9200	9.8100	10.500	+6.599%	595,631	+109.429%
2020-04-07	9.80	10.2600	9.7000	9.850	+1.861%	477,695	+123.249%
2020-04-06	9.63	10.1200	9.6300	9.670	+1.363%	359,073	+127.404%
2020-04-03	9.74	10.3000	9.4500	9.540	-1.548%	454,231	+130.503%
2020-04-02	9.26	10.0500	9.2600	9.690	+3.195%	1,546,882	+126.935%
2020-04-01	9.04	9.6900	8.8100	9.390	+1.404%	546,848	+134.185%
2020-03-31	9.51	9.7000	9.1200	9.260	-2.935%	513,169	+137.473%
2020-03-30	9.90	9.9300	9.5300	9.540	-3.831%	247,988	+130.503%
2020-03-27	9.66	10.1200	9.0700	9.920	+0.303%	121,622	+121.673%
2020-03-26	9.88	10.0200	9.6100	9.890	+1.436%	141,598	+122.346%
2020-03-25	9.71	10.1300	9.4800	9.750	+0.723%	404,595	+125.538%
2020-03-24	9.49	10.0400	9.2500	9.680	+5.792%	85,566	+127.169%
2020-03-23	9.87	9.8700	8.8600	9.150	-7.201%	76,585	+140.328%
2020-03-20	9.88	10.3800	9.5000	9.860	+4.228%	186,066	+123.022%
2020-03-19	9.74	9.8400	8.8900	9.460	-3.074%	235,644	+132.452%
2020-03-18	10.22	10.7500	8.3700	9.760	-9.294%	190,099	+125.307%
2020-03-17	10.46	11.1300	10.4400	10.760	+3.761%	336,232	+104.368%
2020-03-16	10.52	10.8900	10.1500	10.370	-9.194%	282,001	+112.054%
2020-03-13	11.61	11.8200	11.4000	11.420	+2.883%	250,497	+92.557%
2020-03-12	11.56	11.8200	10.1700	11.100	-8.942%	239,023	+98.108%
2020-03-11	12.57	12.5700	11.9200	12.190	-5.210%	165,747	+80.394%
2020-03-10	12.54	12.9300	12.5200	12.860	+5.496%	171,753	+70.995%
2020-03-09	12.54	12.6000	12.1300	12.190	-6.014%	108,576	+80.394%
2020-03-06	13.01	13.3400	12.7500	12.970	-2.774%	105,780	+69.545%
2020-03-05	13.59	13.6900	13.2400	13.340	-2.557%	93,853	+64.843%
2020-03-04	13.26	13.8500	13.2600	13.690	+3.634%	152,248	+60.628%
2020-03-03	13.43	13.8000	13.1000	13.210	-0.677%	107,756	+66.465%
2020-03-02	13.04	13.6300	12.9200	13.300	+0.910%	130,431	+65.338%
2020-02-28	13.32	13.8800	13.0700	13.180	-2.298%	129,591	+66.844%
2020-02-27	13.48	13.5000	13.1200	13.490	-1.100%	293,105	+63.010%
2020-02-26	14.20	14.3500	13.6200	13.640	-3.399%	96,320	+61.217%
2020-02-25	14.15	14.4000	13.9100	14.120	-0.493%	112,440	+55.737%
2020-02-24	14.67	14.6700	14.1600	14.190	-4.893%	58,620	+54.968%
2020-02-21	14.87	14.9300	14.5600	14.920	+0.811%	68,340	+47.386%
2020-02-20	14.99	15.1400	14.7300	14.800	-1.202%	75,726	+48.581%
2020-02-19	14.93	15.1300	14.9200	14.980	+0.335%	38,000	+46.796%
2020-02-18	14.60	14.9800	14.6000	14.930	+1.842%	87,383	+47.287%
2020-02-14	14.58	14.7800	14.4600	14.660	+0.756%	100,950	+50.000%
2020-02-13	14.43	14.7100	14.4100	14.550	+0.622%	142,730	+51.134%
2020-02-12	14.61	14.9400	14.4200	14.460	-0.482%	93,865	+52.075%
2020-02-11	14.50	14.7600	14.4800	14.530	+0.138%	241,278	+51.342%
2020-02-10	14.67	14.6800	14.2500	14.510	-1.091%	48,227	+51.551%
2020-02-07	14.90	14.9900	14.6600	14.670	-2.135%	63,066	+49.898%
2020-02-06	15.18	15.1800	14.9500	14.990	-0.860%	84,423	+46.698%
2020-02-05	15.33	15.5000	14.9600	15.120	-0.852%	195,423	+45.437%
2020-02-04	15.63	15.8900	15.2400	15.250	-1.613%	97,941	+44.197%
2020-02-03	15.50	15.6100	15.3200	15.500	+0.129%	120,092	+41.871%
2020-01-31	15.78	16.0000	15.3200	15.480	-2.211%	79,146	+42.054%
2020-01-30	16.27	16.2700	15.5100	15.830	-2.704%	208,919	+38.913%
2020-01-29	16.32	16.4900	16.1400	16.270	-0.306%	65,410	+35.157%
2020-01-28	16.71	17.1200	16.2000	16.320	-1.923%	109,053	+34.743%
2020-01-27	16.56	16.9300	16.4400	16.640	-0.060%	118,080	+32.151%
2020-01-24	16.76	17.1500	16.6300	16.650	-0.597%	108,221	+32.072%
2020-01-23	17.05	17.0500	16.6600	16.750	-1.702%	112,807	+31.284%
2020-01-22	16.70	17.3100	16.6600	17.040	+2.899%	144,868	+29.049%
2020-01-21	16.17	17.0600	16.1500	16.560	+2.539%	422,803	+32.790%
2020-01-17	16.24	16.2700	16.0600	16.150	-0.370%	36,367	+36.161%
2020-01-16	16.25	16.3500	16.1700	16.210	-0.185%	37,720	+35.657%
2020-01-15	16.20	16.4200	15.9000	16.240	+0.123%	79,401	+35.406%
2020-01-14	16.43	16.4600	16.1400	16.220	-1.458%	98,886	+35.573%
2020-01-13	16.53	16.6300	16.3800	16.460	-0.423%	49,336	+33.597%
2020-01-10	16.70	16.8000	16.4500	16.530	-0.661%	59,155	+33.031%
2020-01-09	16.79	16.9000	16.6200	16.640	-0.359%	42,693	+32.151%
2020-01-08	16.77	16.9300	16.5700	16.700	-0.239%	50,514	+31.677%
2020-01-07	16.95	16.9500	16.6200	16.740	-1.297%	115,611	+31.362%
2020-01-06	16.61	17.1200	16.4600	16.960	+0.952%	79,237	+29.658%
2020-01-03	16.97	17.0000	16.4000	16.800	-1.466%	138,543	+30.893%
2020-01-02	16.67	17.0900	16.4800	17.050	+2.711%	161,682	+28.974%
2019-12-31	16.40	16.7000	16.3400	16.600	+1.343%	38,130	+32.470%
2019-12-30	16.45	16.7200	16.3100	16.380	-0.967%	69,889	+34.249%
2019-12-27	16.74	16.7400	16.4400	16.540	-0.720%	27,139	+32.950%
2019-12-26	16.87	16.8700	16.4800	16.660	-1.362%	52,972	+31.993%
2019-12-24	16.85	17.0400	16.7500	16.890	+0.357%	32,889	+30.195%
2019-12-23	16.89	16.9100	16.5200	16.830	-0.532%	41,491	+30.660%
2019-12-20	16.88	17.0900	16.7300	16.920	-0.118%	61,866	+29.965%
2019-12-19	16.80	17.0700	16.6700	16.940	+0.773%	96,285	+29.811%
2019-12-18	16.47	16.8300	16.3400	16.810	+2.188%	62,666	+30.815%
2019-12-17	16.57	16.5900	16.2100	16.450	-1.320%	116,958	+33.678%
2019-12-16	17.03	17.0400	16.6000	16.670	-1.361%	89,032	+31.914%
2019-12-13	17.10	17.2300	16.8800	16.900	-1.285%	29,470	+30.118%
2019-12-12	17.25	17.3600	16.9700	17.120	-0.926%	83,226	+28.446%
2019-12-11	17.41	17.4900	17.1300	17.280	-0.231%	62,643	+27.257%
2019-12-10	17.20	17.3200	17.0800	17.320	+0.231%	67,227	+26.963%
2019-12-09	17.35	17.4300	17.1100	17.280	+0.174%	74,536	+27.257%
2019-12-06	17.00	17.7700	16.9500	17.250	+1.650%	335,878	+27.478%
2019-12-05	16.51	17.3400	16.3200	16.970	+2.786%	294,810	+29.582%
2019-12-04	16.40	17.1000	16.4000	16.510	+0.794%	160,924	+33.192%
2019-12-03	16.45	16.6400	16.3200	16.380	-1.147%	97,769	+34.249%
2019-12-02	16.69	16.6900	16.4000	16.570	-0.778%	91,693	+32.710%
2019-11-29	16.62	16.7800	16.5100	16.700	+0.361%	74,204	+31.677%
2019-11-27	16.66	16.7900	16.5300	16.640	0.000%	129,188	+32.151%
2019-11-26	16.69	16.7500	16.4900	16.640	-0.120%	116,240	+32.151%
2019-11-25	16.39	16.7000	16.3900	16.660	+1.772%	197,568	+31.993%
2019-11-22	16.33	16.5500	16.3100	16.370	+0.061%	41,642	+34.331%
2019-11-21	16.50	16.5000	16.2400	16.360	-1.028%	65,685	+34.413%
2019-11-20	16.65	16.6700	16.3200	16.530	-0.780%	117,767	+33.031%
2019-11-19	16.73	16.9900	16.6000	16.660	-0.418%	149,895	+31.993%
2019-11-18	16.69	16.9500	16.6100	16.730	+0.722%	166,566	+31.441%
2019-11-15	16.40	16.6600	16.2800	16.610	+1.404%	105,145	+32.390%
2019-11-14	16.48	16.5100	16.1800	16.380	-0.727%	72,242	+34.249%
2019-11-13	16.80	16.9400	16.4500	16.500	-1.844%	90,804	+33.273%
2019-11-12	17.04	17.0400	16.6500	16.810	-1.350%	156,962	+30.815%
2019-11-11	16.69	17.0800	16.5600	17.040	+2.097%	231,326	+29.049%
2019-11-08	16.89	16.9800	16.5300	16.690	-0.714%	246,790	+31.756%
2019-11-07	16.81	17.2000	16.6500	16.810	+0.538%	242,016	+30.815%
2019-11-06	16.54	16.9500	16.2800	16.720	+1.641%	150,153	+31.519%
2019-11-05	17.00	17.4700	15.6200	16.450	+1.984%	225,497	+33.678%
2019-11-04	15.99	16.3700	15.7300	16.130	+1.383%	266,990	+36.330%
2019-11-01	15.58	16.0700	15.5100	15.910	+2.579%	157,464	+38.215%
2019-10-31	15.28	15.5300	15.1700	15.510	+1.638%	79,405	+41.779%
2019-10-30	15.19	15.3500	15.0000	15.260	+0.461%	115,470	+44.102%
2019-10-29	15.37	15.5400	15.0800	15.190	-1.042%	89,935	+44.766%
2019-10-28	15.19	15.4600	15.0700	15.350	+1.320%	95,435	+43.257%
2019-10-25	14.93	15.2200	14.9300	15.150	+1.610%	85,368	+45.149%
2019-10-24	15.02	15.0200	14.8600	14.910	-0.600%	157,101	+47.485%
2019-10-23	15.10	15.2500	14.9800	15.000	-0.728%	82,488	+46.600%
2019-10-22	15.28	15.2900	15.0500	15.110	-0.592%	84,291	+45.533%
2019-10-21	15.48	15.5000	15.1200	15.200	-1.491%	94,815	+44.671%
2019-10-18	15.50	15.5900	15.3600	15.430	-0.387%	102,990	+42.515%
2019-10-17	15.45	15.6800	15.4200	15.490	+0.846%	74,148	+41.963%
2019-10-16	15.68	15.7000	15.3000	15.360	-2.103%	80,058	+43.164%
2019-10-15	15.26	15.8700	15.2600	15.690	+3.224%	281,060	+40.153%
2019-10-14	15.25	15.5100	15.1400	15.200	-0.524%	144,084	+44.671%
2019-10-11	15.46	15.6100	15.2200	15.280	-0.065%	178,109	+43.914%
2019-10-10	15.20	15.5600	15.0600	15.290	+0.592%	186,714	+43.819%
2019-10-09	15.05	15.5000	14.9500	15.200	+0.863%	374,157	+44.671%
2019-10-08	15.53	15.6400	15.0100	15.070	-3.459%	131,025	+45.919%
2019-10-07	15.61	15.7100	15.3800	15.610	-0.256%	106,864	+40.871%
2019-10-04	15.74	15.9700	15.4200	15.650	-0.445%	186,969	+40.511%
2019-10-03	15.50	15.7200	15.3100	15.720	+1.354%	203,113	+39.885%
2019-10-02	15.87	15.8800	15.4000	15.510	-2.698%	214,121	+41.779%
2019-10-01	16.63	16.6600	15.8700	15.940	-4.149%	281,583	+37.955%
2019-09-30	16.70	17.0000	16.4800	16.630	-0.538%	183,264	+32.231%
2019-09-27	16.98	17.1900	16.1600	16.720	-1.415%	421,549	+31.519%
2019-09-26	17.31	17.3700	16.6600	16.960	-1.338%	266,691	+29.658%
2019-09-25	16.90	17.4200	16.8100	17.190	+1.656%	177,949	+27.923%
2019-09-24	16.41	17.4600	16.1700	16.910	+3.552%	668,502	+30.041%
2019-09-23	14.49	16.5800	14.2500	16.330	+12.234%	923,943	+34.660%
2019-09-20	14.09	14.6300	14.0900	14.550	+3.045%	151,916	+51.134%
2019-09-19	14.12	14.2300	14.0100	14.120	-0.563%	111,410	+55.737%
2019-09-18	14.45	14.4500	13.7300	14.200	+0.709%	147,721	+54.859%
2019-09-17	13.74	14.2000	13.7400	14.100	+2.545%	89,649	+55.957%