Dark

PDLI
PDL BioPharma, Inc. Common Stock
stock NASDAQ

Inactive

Dec 30, 2020 3:59:00 PM EST

2.48USD-8.487%(-0.23)2,353,432

Pre-market

0.00USD-100.000%(-2.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-28	2.6900	2.7400	2.6600	2.7100	+1.119%	2,353,432	0.000%
2020-12-24	2.7100	2.7500	2.6200	2.6800	+2.682%	2,812,839	+1.119%
2020-12-23	2.5600	2.6400	2.5573	2.6100	+1.163%	2,290,168	+3.831%
2020-12-22	2.6300	2.6500	2.5650	2.5800	-1.714%	3,917,470	+5.039%
2020-12-21	2.6100	2.6550	2.5800	2.6250	+1.351%	3,319,915	+3.238%
2020-12-18	2.5700	2.6650	2.5600	2.5900	-2.264%	7,941,320	+4.633%
2020-12-17	2.6100	2.6753	2.5600	2.6500	+2.317%	3,388,847	+2.264%
2020-12-16	2.7100	2.7100	2.5500	2.5900	+0.388%	6,598,110	+4.633%
2020-12-15	2.6500	2.6500	2.5500	2.5800	-1.901%	6,564,842	+5.039%
2020-12-14	2.5600	2.6600	2.5500	2.6300	+5.200%	4,034,883	+3.042%
2020-12-11	2.4600	2.5100	2.4300	2.5000	+0.806%	2,044,869	+8.400%
2020-12-10	2.4600	2.5050	2.4100	2.4800	+1.224%	2,256,708	+9.274%
2020-12-09	2.4300	2.5300	2.4000	2.4500	-4.669%	3,664,771	+10.612%
2020-12-08	2.5600	2.5800	2.5450	2.5700	+0.784%	1,376,056	+5.447%
2020-12-07	2.5600	2.5650	2.5450	2.5500	-1.163%	1,253,430	+6.275%
2020-12-04	2.5300	2.5850	2.5200	2.5800	+1.575%	876,110	+5.039%
2020-12-03	2.5400	2.5550	2.5050	2.5400	+0.395%	692,018	+6.693%
2020-12-02	2.5400	2.5800	2.5000	2.5300	-0.784%	4,472,081	+7.115%
2020-12-01	2.5600	2.5800	2.5300	2.5500	+0.791%	1,215,021	+6.275%
2020-11-30	2.5800	2.6000	2.5250	2.5300	-2.317%	5,694,968	+7.115%
2020-11-27	2.5600	2.6200	2.5400	2.5900	+1.172%	1,173,465	+4.633%
2020-11-25	2.5000	2.5650	2.4650	2.5600	+2.400%	1,645,951	+5.859%
2020-11-24	2.4600	2.5100	2.4200	2.5000	+1.215%	1,614,282	+8.400%
2020-11-23	2.4400	2.4800	2.4250	2.4700	+0.816%	1,102,050	+9.717%
2020-11-20	2.4100	2.4600	2.3900	2.4500	-0.810%	1,400,173	+10.612%
2020-11-19	2.3800	2.4800	2.3700	2.4700	+3.782%	857,571	+9.717%
2020-11-18	2.3600	2.3964	2.3600	2.3800	-0.418%	1,514,277	+13.866%
2020-11-17	2.3800	2.4100	2.3600	2.3900	-0.830%	1,319,597	+13.389%
2020-11-16	2.4500	2.4550	2.3600	2.4100	0.000%	1,617,555	+12.448%
2020-11-13	2.3500	2.4400	2.3300	2.4100	+4.783%	3,561,400	+12.448%
2020-11-12	2.3600	2.4000	2.2600	2.3000	+1.770%	2,698,518	+17.826%
2020-11-11	2.2300	2.2600	2.1600	2.2600	+1.802%	1,089,581	+19.912%
2020-11-10	2.1800	2.2300	2.1100	2.2200	+2.304%	1,029,848	+22.072%
2020-11-09	2.2400	2.2800	2.1600	2.1700	-3.125%	916,602	+24.885%
2020-11-06	2.2400	2.2600	2.2300	2.2400	0.000%	410,734	+20.982%
2020-11-05	2.2600	2.2900	2.2100	2.2400	-1.754%	338,513	+20.982%
2020-11-04	2.2100	2.3300	2.1800	2.2800	+3.636%	840,860	+18.860%
2020-11-03	2.1400	2.2100	2.1400	2.2000	+2.326%	516,928	+23.182%
2020-11-02	2.1600	2.1800	2.0900	2.1500	0.000%	923,055	+26.047%
2020-10-30	2.1700	2.1800	2.1250	2.1500	-1.376%	1,732,850	+26.047%
2020-10-29	2.1800	2.2000	2.1400	2.1800	0.000%	1,326,274	+24.312%
2020-10-28	2.1900	2.2150	2.1600	2.1800	-2.242%	676,829	+24.312%
2020-10-27	2.2300	2.2450	2.2100	2.2300	0.000%	685,114	+21.525%
2020-10-26	2.2800	2.3250	2.2200	2.2300	-1.327%	603,250	+21.525%
2020-10-23	2.2000	2.2700	2.1850	2.2600	+3.196%	972,776	+19.912%
2020-10-22	2.2200	2.2200	2.1500	2.1900	-0.905%	565,201	+23.744%
2020-10-21	2.2300	2.2400	2.1800	2.2100	0.000%	944,973	+22.624%
2020-10-20	2.2300	2.2576	2.1300	2.2100	+0.455%	1,103,093	+22.624%
2020-10-19	2.3000	2.3300	2.2000	2.2000	-5.172%	755,649	+23.182%
2020-10-16	2.3400	2.3699	2.3000	2.3200	-1.277%	539,038	+16.810%
2020-10-15	2.3800	2.4000	2.3300	2.3500	-2.287%	504,037	+15.319%
2020-10-14	2.4500	2.4500	2.3800	2.4050	-1.029%	957,010	+12.682%
2020-10-13	2.3900	2.4400	2.3600	2.4300	+0.830%	744,938	+11.523%
2020-10-12	2.4000	2.4600	2.3990	2.4100	+0.417%	570,102	+12.448%
2020-10-09	2.4100	2.5050	2.3900	2.4000	-0.415%	944,011	+12.917%
2020-10-08	2.3400	2.4350	2.3210	2.4100	+3.212%	1,156,292	+12.448%
2020-10-07	2.5000	2.5264	2.3200	2.3350	-5.466%	1,686,640	+16.060%
2020-10-06	2.5300	2.6300	2.4700	2.4700	-3.137%	1,212,490	+9.717%
2020-10-05	2.6000	2.6450	2.5400	2.5500	-2.299%	826,429	+6.275%
2020-10-02	2.9300	2.9799	2.5900	2.6100	-18.944%	1,891,617	+3.831%
2020-10-01	3.1400	3.2400	3.1400	3.2200	+2.222%	869,367	-15.839%
2020-09-30	3.3400	3.3600	3.1400	3.1500	-5.405%	1,190,278	-13.968%
2020-09-29	3.2800	3.3600	3.2500	3.3300	+1.524%	577,379	-18.619%
2020-09-28	3.2800	3.2800	3.1800	3.2800	+0.306%	437,718	-17.378%
2020-09-25	3.1200	3.2800	3.0900	3.2700	+3.155%	733,977	-17.125%
2020-09-24	3.0300	3.2000	2.9800	3.1700	+4.967%	797,462	-14.511%
2020-09-23	3.0700	3.1200	3.0200	3.0200	-1.948%	917,480	-10.265%
2020-09-22	3.1500	3.1500	3.0800	3.0800	-2.222%	591,057	-12.013%
2020-09-21	3.3200	3.3200	3.1100	3.1500	-5.547%	738,731	-13.968%
2020-09-18	3.2600	3.3400	3.2200	3.3350	+3.091%	2,464,176	-18.741%
2020-09-17	3.2400	3.3100	3.2050	3.2350	-1.672%	838,091	-16.229%
2020-09-16	3.2300	3.3950	3.2110	3.2900	+1.231%	781,025	-17.629%
2020-09-15	3.2500	3.3900	3.1900	3.2500	-3.846%	998,442	-16.615%
2020-09-14	3.3000	3.4000	3.2800	3.3800	+3.681%	1,123,631	-19.822%
2020-09-11	3.3400	3.3900	3.2500	3.2600	-2.102%	777,069	-16.871%
2020-09-10	3.3100	3.4700	3.3000	3.3300	+0.909%	1,034,768	-18.619%
2020-09-09	3.3200	3.3450	3.2900	3.3000	+0.610%	838,140	-17.879%
2020-09-08	3.3400	3.3500	3.2700	3.2800	-2.381%	912,369	-17.378%
2020-09-04	3.3800	3.3900	3.3050	3.3600	+0.299%	764,671	-19.345%
2020-09-03	3.3700	3.4100	3.3200	3.3500	-0.888%	821,179	-19.104%
2020-09-02	3.3300	3.4000	3.2900	3.3800	+1.502%	948,180	-19.822%
2020-09-01	3.3300	3.3700	3.3200	3.3300	-0.597%	875,644	-18.619%
2020-08-31	3.3900	3.4000	3.3100	3.3500	-0.298%	954,200	-19.104%
2020-08-28	3.3300	3.3700	3.2900	3.3600	+2.128%	689,791	-19.345%
2020-08-27	3.2700	3.3400	3.2600	3.2900	-0.303%	821,692	-17.629%
2020-08-26	3.4100	3.4500	3.2900	3.3000	-3.226%	645,229	-17.879%
2020-08-25	3.4000	3.4350	3.3450	3.4100	+1.488%	868,831	-20.528%
2020-08-24	3.4100	3.4600	3.0900	3.3600	-1.176%	1,073,765	-19.345%
2020-08-21	3.4600	3.4900	3.3400	3.4000	-2.579%	721,351	-20.294%
2020-08-20	3.6000	3.6000	3.3700	3.4900	-3.857%	1,071,582	-22.350%
2020-08-19	3.6400	3.7800	3.5523	3.6300	-0.138%	2,321,668	-25.344%
2020-08-18	3.5600	3.6500	3.5100	3.6350	+2.684%	2,789,457	-25.447%
2020-08-17	3.3700	3.5500	3.3200	3.5400	+5.988%	2,358,085	-23.446%
2020-08-14	3.2800	3.3600	3.2550	3.3400	+1.829%	883,876	-18.862%
2020-08-13	3.2900	3.3100	3.2450	3.2800	-0.906%	2,001,983	-17.378%
2020-08-12	3.2500	3.3200	3.2000	3.3100	+4.088%	1,301,452	-18.127%
2020-08-11	3.1700	3.2300	3.1550	3.1800	0.000%	1,778,845	-14.780%
2020-08-10	3.1400	3.2000	3.1100	3.1800	+0.633%	739,330	-14.780%
2020-08-07	3.1500	3.1800	3.0500	3.1600	-9.843%	1,240,283	-14.241%
2020-08-06	3.3500	3.5200	3.3400	3.5050	+4.315%	1,716,622	-22.682%
2020-08-05	3.4900	3.4900	3.3450	3.3600	-2.326%	1,122,580	-19.345%
2020-08-04	3.3400	3.4600	3.3200	3.4400	+3.303%	1,341,418	-21.221%
2020-08-03	3.2000	3.3800	3.1900	3.3300	+4.717%	1,838,101	-18.619%
2020-07-31	3.1700	3.2000	3.0900	3.1800	-0.625%	885,330	-14.780%
2020-07-30	2.9600	3.2100	2.9600	3.2000	+7.023%	1,251,735	-15.313%
2020-07-29	3.0100	3.0300	2.9600	2.9900	-0.664%	556,081	-9.365%
2020-07-28	2.9600	3.0200	2.9350	3.0100	+1.007%	573,696	-9.967%
2020-07-27	2.9500	2.9800	2.8801	2.9800	+1.017%	675,341	-9.060%
2020-07-24	3.0500	3.0600	2.9400	2.9500	-3.909%	628,832	-8.136%
2020-07-23	3.0400	3.0800	2.9801	3.0700	+0.327%	1,596,824	-11.726%
2020-07-22	3.0700	3.0800	2.9800	3.0600	+0.328%	805,048	-11.438%
2020-07-21	3.0600	3.0700	3.0100	3.0500	-0.327%	2,096,699	-11.148%
2020-07-20	3.0000	3.0600	2.9750	3.0600	+1.661%	795,202	-11.438%
2020-07-17	2.9300	3.0100	2.9000	3.0100	+3.793%	1,434,882	-9.967%
2020-07-16	2.9000	2.9200	2.8600	2.9000	0.000%	494,456	-6.552%
2020-07-15	2.8200	2.9300	2.8100	2.9000	+4.882%	1,145,294	-6.552%
2020-07-14	2.7000	2.7800	2.6800	2.7650	+2.030%	1,487,928	-1.989%
2020-07-13	2.8100	2.8100	2.7100	2.7100	-3.387%	830,633	0.000%
2020-07-10	2.8300	2.8300	2.7550	2.8050	-0.883%	474,043	-3.387%
2020-07-09	2.8500	2.8550	2.7600	2.8300	-0.352%	853,230	-4.240%
2020-07-08	2.9000	2.9100	2.8200	2.8400	-1.217%	839,047	-4.577%
2020-07-07	2.9500	2.9600	2.8450	2.8750	-1.877%	794,661	-5.739%
2020-07-06	2.9900	2.9900	2.8000	2.9300	+0.687%	1,443,619	-7.509%
2020-07-02	3.0300	3.0300	2.8900	2.9100	-2.349%	729,383	-6.873%
2020-07-01	2.9300	3.0500	2.9100	2.9800	+2.405%	1,286,556	-9.060%
2020-06-30	2.8800	2.9200	2.8500	2.9100	+2.105%	618,333	-6.873%
2020-06-29	2.8100	2.9300	2.7900	2.8500	+1.786%	1,480,242	-4.912%
2020-06-26	2.9800	3.0200	2.7900	2.8000	-5.085%	1,557,722	-3.214%
2020-06-25	2.9600	2.9900	2.8800	2.9500	0.000%	1,078,641	-8.136%
2020-06-24	3.0000	3.0200	2.8300	2.9500	-1.993%	1,609,862	-8.136%
2020-06-23	3.1400	3.1400	3.0000	3.0100	-2.589%	1,592,556	-9.967%
2020-06-22	3.0400	3.1300	2.9500	3.0900	+1.980%	1,699,914	-12.298%
2020-06-19	3.1600	3.1900	3.0300	3.0300	-3.503%	5,869,221	-10.561%
2020-06-18	3.2000	3.2300	3.1100	3.1400	-2.786%	625,806	-13.694%
2020-06-17	3.2800	3.3100	3.2100	3.2300	-1.223%	338,113	-16.099%
2020-06-16	3.3100	3.3200	3.2200	3.2700	+0.926%	484,866	-17.125%
2020-06-15	3.1700	3.2600	3.1400	3.2400	-0.613%	833,605	-16.358%
2020-06-12	3.2900	3.2950	3.1100	3.2600	+1.875%	907,724	-16.871%
2020-06-11	3.2600	3.3400	3.2000	3.2000	-4.192%	878,295	-15.313%
2020-06-10	3.2500	3.4000	3.2400	3.3400	+2.769%	802,537	-18.862%
2020-06-09	3.3600	3.4159	3.2300	3.2500	-4.412%	895,533	-16.615%
2020-06-08	3.3300	3.4300	3.3200	3.4000	+2.102%	732,482	-20.294%
2020-06-05	3.4000	3.4700	3.2800	3.3300	+0.301%	794,858	-18.619%
2020-06-04	3.1500	3.3900	3.1500	3.3200	+4.075%	1,195,098	-18.373%
2020-06-03	3.2700	3.2700	3.1700	3.1900	-1.543%	730,342	-15.047%
2020-06-02	3.2500	3.2500	3.1500	3.2400	+0.310%	388,010	-16.358%
2020-06-01	3.2400	3.3000	3.2200	3.2300	-1.223%	919,227	-16.099%
2020-05-29	3.2700	3.3000	3.1900	3.2700	-0.305%	839,467	-17.125%
2020-05-28	3.3100	3.3650	3.2600	3.2800	-1.205%	990,477	-17.378%
2020-05-27	3.3300	3.3500	3.2200	3.3200	-0.150%	958,535	-18.373%
2020-05-26	3.4100	3.4100	3.2700	3.3250	+0.453%	1,127,179	-18.496%
2020-05-22	3.3200	3.3300	3.2300	3.3100	+0.608%	621,687	-18.127%
2020-05-21	3.2600	3.3250	3.2050	3.2900	-0.303%	1,141,500	-17.629%
2020-05-20	3.2000	3.3400	3.1700	3.3000	+4.101%	811,965	-17.879%
2020-05-19	3.2200	3.2700	3.1700	3.1700	-0.938%	732,153	-14.511%
2020-05-18	3.2400	3.3100	3.1150	3.2000	+0.629%	890,629	-15.313%
2020-05-15	3.0900	3.2550	3.0850	3.1800	+0.952%	1,183,983	-14.780%
2020-05-14	3.0000	3.1500	2.8100	3.1500	-9.483%	1,785,380	-13.968%
2020-05-13	3.4600	3.5050	3.3127	3.4800	-0.287%	2,047,192	-22.126%
2020-05-12	3.6300	3.6800	3.4900	3.4900	-3.857%	1,203,589	-22.350%
2020-05-11	3.4000	3.6600	3.4000	3.6300	+4.611%	903,791	-25.344%
2020-05-08	3.1600	3.5700	3.1000	3.4700	-0.573%	885,403	-21.902%
2020-05-07	3.5000	3.5300	3.4300	3.4900	+0.867%	681,373	-22.350%
2020-05-06	3.4900	3.5500	3.4400	3.4600	-0.288%	1,012,023	-21.676%
2020-05-05	3.4900	3.6700	3.4500	3.4700	+0.872%	1,766,636	-21.902%
2020-05-04	3.3300	3.4900	3.3000	3.4400	+2.381%	2,184,415	-21.221%
2020-05-01	3.3100	3.4200	3.2900	3.3600	-0.885%	1,106,292	-19.345%
2020-04-30	3.2900	3.5100	3.2800	3.3900	+0.593%	1,541,730	-20.059%
2020-04-29	3.2500	3.3900	3.1800	3.3700	+6.477%	1,656,930	-19.585%
2020-04-28	3.1700	3.2200	3.0500	3.1650	+1.442%	1,094,221	-14.376%
2020-04-27	3.1100	3.2200	3.0950	3.1200	+1.299%	930,856	-13.141%
2020-04-24	3.0200	3.1600	2.9900	3.0800	+1.987%	608,478	-12.013%
2020-04-23	2.9500	3.0800	2.9100	3.0200	+1.684%	802,776	-10.265%
2020-04-22	3.0300	3.0300	2.9100	2.9700	-1.000%	751,174	-8.754%
2020-04-21	3.0200	3.1400	2.9700	3.0000	-3.537%	882,955	-9.667%
2020-04-20	3.0000	3.1400	3.0000	3.1100	+1.303%	1,068,180	-12.862%
2020-04-17	3.0800	3.1700	2.9800	3.0700	+1.824%	918,459	-11.726%
2020-04-16	3.0200	3.0900	2.9250	3.0150	+0.500%	1,238,288	-10.116%
2020-04-15	2.9800	3.1050	2.9300	3.0000	-3.226%	866,107	-9.667%
2020-04-14	2.9500	3.1500	2.9500	3.1000	+5.442%	1,088,865	-12.581%
2020-04-13	2.9600	3.0300	2.9000	2.9400	-1.672%	512,495	-7.823%
2020-04-09	2.9800	3.0300	2.9200	2.9900	+2.397%	786,974	-9.365%
2020-04-08	2.8200	2.9600	2.8050	2.9200	+4.659%	762,136	-7.192%
2020-04-07	2.8900	2.9500	2.7100	2.7900	-1.761%	991,460	-2.867%
2020-04-06	2.7100	2.8500	2.7100	2.8400	+6.767%	832,279	-4.577%
2020-04-03	2.7000	2.7600	2.6300	2.6600	-2.564%	508,059	+1.880%
2020-04-02	2.5500	2.7700	2.5200	2.7300	+3.802%	1,613,087	-0.733%
2020-04-01	2.7300	2.8500	2.6000	2.6300	-6.738%	1,868,595	+3.042%
2020-03-31	2.8100	2.9200	2.7500	2.8200	-1.053%	1,344,125	-3.901%
2020-03-30	2.7100	2.9600	2.7100	2.8500	+4.779%	837,368	-4.912%
2020-03-27	2.9200	3.0100	2.7000	2.7200	-9.934%	1,733,109	-0.368%
2020-03-26	2.8400	3.1400	2.8400	3.0200	+6.714%	1,306,287	-10.265%
2020-03-25	2.7200	2.9550	2.7200	2.8300	+3.663%	1,119,264	-4.240%
2020-03-24	2.7400	2.8800	2.5600	2.7300	+1.866%	1,463,532	-0.733%
2020-03-23	2.5900	2.7100	2.5100	2.6800	+5.929%	1,400,369	+1.119%
2020-03-20	2.8200	2.9200	2.5300	2.5300	-9.319%	2,510,818	+7.115%
2020-03-19	2.5900	2.9900	2.5300	2.7900	+8.140%	2,367,904	-2.867%
2020-03-18	2.6400	2.8100	2.4700	2.5800	-6.182%	1,390,704	+5.039%
2020-03-17	2.7000	2.9200	2.6319	2.7500	+1.476%	1,921,623	-1.455%
2020-03-16	2.8600	2.9400	2.6700	2.7100	-9.967%	2,168,640	0.000%
2020-03-13	2.9800	3.1000	2.9000	3.0100	+5.245%	2,169,545	-9.967%
2020-03-12	2.9400	3.1100	2.7900	2.8600	-6.840%	2,329,354	-5.245%
2020-03-11	3.1300	3.1650	3.0350	3.0700	-2.848%	2,085,441	-11.726%
2020-03-10	3.2300	3.2400	3.0400	3.1600	0.000%	1,887,389	-14.241%
2020-03-09	3.3200	3.3800	3.1200	3.1600	-8.406%	2,081,367	-14.241%
2020-03-06	3.5600	3.5800	3.4000	3.4500	-4.167%	2,477,436	-21.449%
2020-03-05	3.4900	3.6800	3.4800	3.6000	+1.983%	1,789,797	-24.722%
2020-03-04	3.5300	3.5517	3.3400	3.5300	+0.857%	2,590,781	-23.229%
2020-03-03	3.5300	3.5500	3.4400	3.5000	-0.568%	2,719,719	-22.571%
2020-03-02	3.4900	3.6200	3.4500	3.5200	+3.529%	2,862,770	-23.011%
2020-02-28	3.2500	3.4300	3.2500	3.4000	+0.592%	2,528,054	-20.294%
2020-02-27	3.3400	3.4100	3.2700	3.3800	-0.295%	1,460,124	-19.822%
2020-02-26	3.3700	3.3900	3.2700	3.3900	+0.893%	1,692,197	-20.059%
2020-02-25	3.4200	3.4500	3.3200	3.3600	-2.183%	1,036,009	-19.345%
2020-02-24	3.4000	3.4600	3.3801	3.4350	-1.293%	1,174,754	-21.106%
2020-02-21	3.4900	3.4900	3.4200	3.4800	+0.288%	947,010	-22.126%
2020-02-20	3.5600	3.6100	3.4300	3.4700	-3.878%	1,960,536	-21.902%
2020-02-19	3.6300	3.7200	3.5550	3.6100	-0.551%	1,156,048	-24.931%
2020-02-18	3.7000	3.7300	3.6200	3.6300	-1.090%	1,187,575	-25.344%
2020-02-14	3.7000	3.7750	3.6650	3.6700	-0.811%	891,884	-26.158%
2020-02-13	3.7000	3.8600	3.6600	3.7000	-1.070%	1,442,845	-26.757%
2020-02-12	3.5600	3.7800	3.5600	3.7400	+4.469%	1,320,092	-27.540%
2020-02-11	3.4800	3.6000	3.4800	3.5800	+2.874%	1,169,195	-24.302%
2020-02-10	3.3900	3.5000	3.2800	3.4800	-0.855%	2,733,661	-22.126%
2020-02-07	3.4900	3.6200	3.4600	3.5100	+0.573%	901,816	-22.792%
2020-02-06	3.4800	3.5250	3.4400	3.4900	+0.867%	673,352	-22.350%
2020-02-05	3.4000	3.4900	3.4000	3.4600	+2.065%	1,045,982	-21.676%
2020-02-04	3.4100	3.5201	3.3800	3.3900	-0.294%	874,243	-20.059%
2020-02-03	3.3000	3.4250	3.2500	3.4000	+3.343%	891,980	-20.294%
2020-01-31	3.2700	3.3200	3.2100	3.2900	+0.612%	973,209	-17.629%
2020-01-30	3.3200	3.3800	3.2300	3.2700	-2.096%	907,113	-17.125%
2020-01-29	3.2200	3.3400	3.2000	3.3400	+3.406%	1,311,958	-18.862%
2020-01-28	3.2400	3.2900	3.1800	3.2300	0.000%	1,015,661	-16.099%
2020-01-27	3.2000	3.2600	3.1500	3.2300	-0.615%	1,101,945	-16.099%
2020-01-24	3.2500	3.2700	3.1450	3.2500	-0.307%	959,432	-16.615%
2020-01-23	3.1900	3.3100	3.1500	3.2600	+1.242%	982,638	-16.871%
2020-01-22	3.2000	3.2500	3.1700	3.2200	+0.625%	349,958	-15.839%
2020-01-21	3.2600	3.2800	3.1950	3.2000	-1.840%	870,033	-15.313%
2020-01-17	3.3100	3.3100	3.2400	3.2600	-0.610%	563,922	-16.871%
2020-01-16	3.3400	3.3500	3.2700	3.2800	-1.205%	1,076,876	-17.378%
2020-01-15	3.1500	3.3700	3.1500	3.3200	+5.732%	1,323,743	-18.373%
2020-01-14	3.1300	3.1900	3.0800	3.1400	-0.633%	885,382	-13.694%
2020-01-13	3.1100	3.1800	3.1000	3.1600	+1.608%	910,689	-14.241%
2020-01-10	3.1600	3.1600	3.0950	3.1100	-0.955%	485,923	-12.862%
2020-01-09	3.1100	3.1767	3.0800	3.1400	+1.948%	826,242	-13.694%
2020-01-08	3.1200	3.1500	3.0600	3.0800	-0.965%	1,011,474	-12.013%
2020-01-07	3.1700	3.1900	3.1100	3.1100	-1.893%	670,858	-12.862%
2020-01-06	3.1600	3.2100	3.1200	3.1700	+0.316%	654,646	-14.511%
2020-01-03	3.2100	3.2400	3.1400	3.1600	-1.558%	757,061	-14.241%
2020-01-02	3.2400	3.2600	3.1300	3.2100	-1.079%	1,530,496	-15.576%
2019-12-31	3.2300	3.2950	3.1900	3.2450	-0.154%	954,540	-16.487%
2019-12-30	3.3100	3.3500	3.2500	3.2500	-2.402%	1,286,617	-16.615%
2019-12-27	3.4100	3.4200	3.2950	3.3300	-2.632%	977,231	-18.619%
2019-12-26	3.4300	3.4400	3.3650	3.4200	-0.292%	717,338	-20.760%
2019-12-24	3.3600	3.4400	3.3600	3.4300	+2.695%	469,660	-20.991%
2019-12-23	3.3500	3.3650	3.3200	3.3400	-0.299%	814,946	-18.862%
2019-12-20	3.4500	3.4950	3.3400	3.3500	-3.179%	2,128,736	-19.104%
2019-12-19	3.3500	3.4850	3.3000	3.4600	+4.217%	1,545,363	-21.676%
2019-12-18	3.2000	3.3850	3.2000	3.3200	+3.750%	1,540,767	-18.373%
2019-12-17	3.3100	3.3400	3.1750	3.2000	-3.614%	1,809,648	-15.313%
2019-12-16	3.2400	3.4600	3.2400	3.3200	-1.190%	2,350,849	-18.373%
2019-12-13	3.4200	3.4509	3.3200	3.3600	-2.041%	10,428,067	-19.345%
2019-12-12	3.4900	3.5000	3.4300	3.4300	-1.437%	1,154,079	-20.991%
2019-12-11	3.5500	3.5800	3.3750	3.4800	-2.521%	1,187,080	-22.126%
2019-12-10	3.6000	3.6300	3.5150	3.5700	-0.695%	2,804,812	-24.090%
2019-12-09	3.4500	3.6800	3.3200	3.5950	+21.864%	5,786,315	-24.618%
2019-12-06	3.0000	3.0342	2.9500	2.9500	-1.338%	536,187	-8.136%
2019-12-05	2.9000	3.0300	2.9000	2.9900	+2.048%	1,110,652	-9.365%
2019-12-04	3.1100	3.1850	2.8950	2.9300	-5.484%	2,069,521	-7.509%
2019-12-03	3.1200	3.1550	3.0800	3.1000	-1.274%	839,194	-12.581%
2019-12-02	3.1300	3.2450	3.1000	3.1400	+1.290%	893,686	-13.694%
2019-11-29	3.0400	3.1200	2.9800	3.1000	+1.974%	319,014	-12.581%
2019-11-27	3.0100	3.0700	3.0100	3.0400	+0.997%	418,656	-10.855%
2019-11-26	3.0600	3.1100	2.9600	3.0100	-1.634%	1,237,435	-9.967%
2019-11-25	3.0000	3.1100	3.0000	3.0600	+1.661%	922,603	-11.438%
2019-11-22	3.1100	3.1600	2.9950	3.0100	-3.526%	1,349,428	-9.967%
2019-11-21	3.0600	3.1600	3.0400	3.1200	+2.295%	955,399	-13.141%
2019-11-20	3.0600	3.1000	2.9500	3.0500	-0.974%	1,841,012	-11.148%
2019-11-19	3.0100	3.1400	3.0000	3.0800	+2.326%	769,704	-12.013%
2019-11-18	3.0000	3.0300	2.9300	3.0100	+0.333%	755,512	-9.967%
2019-11-15	2.9700	3.0100	2.9050	3.0000	+1.351%	852,137	-9.667%
2019-11-14	2.9100	2.9750	2.8600	2.9600	+2.069%	484,081	-8.446%
2019-11-13	2.9200	2.9800	2.8900	2.9000	-1.024%	505,946	-6.552%
2019-11-12	2.8700	2.9700	2.8543	2.9300	+1.034%	734,980	-7.509%
2019-11-11	2.8700	2.9500	2.8600	2.9000	-0.344%	729,031	-6.552%
2019-11-08	2.8200	2.9350	2.8100	2.9100	+2.465%	970,432	-6.873%
2019-11-07	2.7700	3.0150	2.7700	2.8400	+1.429%	2,072,239	-4.577%
2019-11-06	2.8400	2.8405	2.7600	2.8000	-1.754%	828,361	-3.214%
2019-11-05	2.8300	2.8800	2.7900	2.8500	+0.352%	898,650	-4.912%
2019-11-04	2.8700	2.9000	2.8000	2.8400	-1.730%	1,768,898	-4.577%
2019-11-01	2.8200	2.9050	2.8000	2.8900	+2.482%	741,612	-6.228%
2019-10-31	2.8000	2.8300	2.7709	2.8200	0.000%	954,518	-3.901%
2019-10-30	2.8400	2.8400	2.7900	2.8200	-0.704%	515,339	-3.901%
2019-10-29	2.8600	2.8700	2.7000	2.8400	-1.389%	928,940	-4.577%
2019-10-28	2.7100	2.8900	2.7100	2.8800	+6.273%	1,146,152	-5.903%
2019-10-25	2.7900	2.8500	2.6900	2.7100	-3.214%	1,022,714	0.000%
2019-10-24	2.8300	2.9000	2.6900	2.8000	-3.114%	2,262,515	-3.214%
2019-10-23	2.6200	2.9195	2.6100	2.8900	+16.532%	4,249,550	-6.228%
2019-10-22	2.4400	2.4900	2.4200	2.4800	+1.639%	753,525	+9.274%
2019-10-21	2.3800	2.4550	2.3700	2.4400	+2.954%	1,377,036	+11.066%
2019-10-18	2.4100	2.4250	2.3600	2.3700	-2.469%	1,064,133	+14.346%
2019-10-17	2.4000	2.4600	2.3200	2.4300	+2.101%	542,794	+11.523%
2019-10-16	2.4000	2.4400	2.3700	2.3800	-0.833%	1,081,728	+13.866%
2019-10-15	2.3900	2.4600	2.3800	2.4000	+0.418%	856,032	+12.917%
2019-10-14	2.3300	2.4000	2.3100	2.3900	+2.137%	771,618	+13.389%
2019-10-11	2.4200	2.4600	2.3300	2.3400	-2.905%	1,362,930	+15.812%
2019-10-10	2.3900	2.4100	2.3200	2.4100	+0.417%	2,476,306	+12.448%
2019-10-09	2.3900	2.4100	2.3400	2.4000	+0.840%	1,655,223	+12.917%
2019-10-08	2.3500	2.4100	2.2500	2.3800	+1.277%	3,070,368	+13.866%
2019-10-07	2.2600	2.3500	2.2500	2.3500	+4.444%	1,564,901	+15.319%
2019-10-04	2.2100	2.2900	2.1600	2.2500	+1.124%	1,627,060	+20.444%
2019-10-03	2.1200	2.2300	2.0600	2.2250	+4.706%	1,503,694	+21.798%
2019-10-02	2.1300	2.1436	2.0700	2.1250	-0.235%	903,818	+27.529%
2019-10-01	2.1700	2.2200	2.1200	2.1300	-1.389%	827,965	+27.230%
2019-09-30	2.2000	2.2300	2.1600	2.1600	-2.041%	1,003,683	+25.463%
2019-09-27	2.2400	2.2800	2.1950	2.2050	-1.121%	622,604	+22.902%
2019-09-26	2.2200	2.2500	2.2000	2.2300	+0.225%	1,375,475	+21.525%
2019-09-25	2.2300	2.2600	2.2100	2.2250	+0.225%	842,875	+21.798%
2019-09-24	2.2300	2.2500	2.1900	2.2200	-0.448%	2,286,734	+22.072%
2019-09-23	2.1700	2.2600	2.1700	2.2300	+3.241%	1,337,912	+21.525%
2019-09-20	2.1500	2.2300	2.1500	2.1600	+0.465%	8,355,142	+25.463%
2019-09-19	2.2000	2.2300	2.1500	2.1500	-1.376%	1,692,302	+26.047%
2019-09-18	2.2400	2.2400	2.1600	2.1800	-2.242%	4,428,861	+24.312%
2019-09-17	2.2700	2.2900	2.2200	2.2300	-2.620%	1,708,169	+21.525%
2019-09-16	2.2300	2.2900	2.2100	2.2900	+2.232%	1,924,854	+18.341%
2019-09-13	2.3600	2.3700	2.1528	2.2400	-5.485%	5,767,585	+20.982%
2019-09-12	2.3800	2.4000	2.3200	2.3700	+0.851%	870,999	+14.346%
2019-09-11	2.3800	2.4100	2.3100	2.3500	-0.844%	966,143	+15.319%
2019-09-10	2.3000	2.3900	2.2600	2.3700	+3.043%	1,201,160	+14.346%
2019-09-09	2.2300	2.3100	2.2200	2.3000	+4.072%	2,495,825	+17.826%
2019-09-06	2.2900	2.3200	2.2100	2.2100	-2.643%	1,108,786	+22.624%
2019-09-05	2.2700	2.3250	2.2400	2.2700	+0.442%	928,158	+19.383%
2019-09-04	2.3500	2.3700	2.2600	2.2600	-3.004%	1,299,348	+19.912%
2019-09-03	2.3400	2.3600	2.2600	2.3300	-0.427%	1,737,243	+16.309%
2019-08-30	2.4800	2.4800	2.3200	2.3400	-5.263%	1,317,188	+15.812%
2019-08-29	2.5300	2.5400	2.4300	2.4700	-1.594%	1,167,308	+9.717%
2019-08-28	2.4600	2.5100	2.4100	2.5100	+2.869%	1,023,709	+7.968%
2019-08-27	2.5200	2.5400	2.4300	2.4400	-2.789%	1,258,174	+11.066%
2019-08-26	2.4600	2.5300	2.4300	2.5100	+2.033%	1,112,810	+7.968%
2019-08-23	2.5400	2.5400	2.4400	2.4600	-2.767%	1,696,802	+10.163%
2019-08-22	2.6000	2.6150	2.4600	2.5300	-2.692%	4,165,500	+7.115%
2019-08-21	2.6000	2.6500	2.5700	2.6000	+1.167%	1,391,845	+4.231%
2019-08-20	2.5000	2.5900	2.4900	2.5700	+2.800%	2,949,542	+5.447%
2019-08-19	2.5900	2.6100	2.4700	2.5000	-2.344%	1,714,767	+8.400%
2019-08-16	2.5400	2.5700	2.4700	2.5600	+0.392%	1,224,919	+5.859%
2019-08-15	2.6100	2.6550	2.5400	2.5500	-2.672%	1,309,540	+6.275%
2019-08-14	2.6800	2.7500	2.6200	2.6200	-3.321%	1,078,938	+3.435%
2019-08-13	2.6500	2.7350	2.6400	2.7100	+2.264%	1,477,832	0.000%
2019-08-12	2.7100	2.7300	2.6300	2.6500	-2.574%	1,043,438	+2.264%
2019-08-09	2.8100	2.8300	2.7200	2.7200	-4.225%	1,013,468	-0.368%
2019-08-08	2.8700	2.9100	2.8000	2.8400	-1.045%	694,201	-4.577%
2019-08-07	2.9000	2.9200	2.8600	2.8700	-2.048%	959,024	-5.575%
2019-08-06	2.8300	2.9500	2.7700	2.9300	+3.901%	1,457,118	-7.509%
2019-08-05	2.7500	2.8400	2.7020	2.8200	+1.075%	788,350	-3.901%
2019-08-02	2.8500	2.8700	2.7600	2.7900	-2.105%	954,220	-2.867%
2019-08-01	2.8800	2.9100	2.8300	2.8500	-1.042%	1,085,628	-4.912%
2019-07-31	3.0000	3.0200	2.8500	2.8800	-4.000%	834,055	-5.903%
2019-07-30	2.9800	3.0100	2.9600	3.0000	+0.334%	512,286	-9.667%
2019-07-29	2.9700	3.0000	2.9250	2.9900	+0.336%	500,859	-9.365%
2019-07-26	2.9300	3.0000	2.9000	2.9800	+1.017%	1,034,976	-9.060%
2019-07-25	3.1300	3.1300	2.9400	2.9500	-5.751%	804,369	-8.136%
2019-07-24	3.1200	3.1400	3.0800	3.1300	+0.321%	508,581	-13.419%
2019-07-23	3.0600	3.1200	3.0300	3.1200	+1.629%	667,046	-13.141%
2019-07-22	3.1400	3.1700	3.0400	3.0700	-2.229%	914,436	-11.726%
2019-07-19	3.1800	3.2500	3.1400	3.1400	-2.181%	757,679	-13.694%
2019-07-18	3.1500	3.2300	3.1500	3.2100	+1.262%	697,955	-15.576%
2019-07-17	3.1600	3.1937	3.1300	3.1700	0.000%	539,753	-14.511%
2019-07-16	3.1300	3.1800	3.1300	3.1700	+1.603%	647,168	-14.511%
2019-07-15	3.1300	3.1500	3.0850	3.1200	-0.319%	501,331	-13.141%
2019-07-12	3.1800	3.2000	3.1200	3.1300	-1.262%	459,381	-13.419%