Dark

PEGI
Pattern Energy Group Inc
stock NASDAQ

Inactive

Mar 13, 2020

26.74USD+0.075%(+0.02)4,914,853

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-13	26.7400	26.7600	26.7200	26.7400	+0.075%	4,914,853	0.000%
2020-03-12	26.7200	26.7600	26.7100	26.7200	-0.112%	2,672,403	+0.075%
2020-03-11	26.7400	26.7800	26.7300	26.7500	-0.075%	3,112,437	-0.037%
2020-03-10	26.2600	26.8200	26.2600	26.7700	+2.332%	7,626,733	-0.112%
2020-03-09	26.5500	26.6800	25.9700	26.1600	-3.753%	2,957,909	+2.217%
2020-03-06	27.0700	27.2500	26.7900	27.1800	-0.803%	1,327,324	-1.619%
2020-03-05	27.3000	27.5000	27.2100	27.4000	0.000%	1,279,956	-2.409%
2020-03-04	27.3200	27.5000	27.1000	27.4000	+0.330%	1,590,700	-2.409%
2020-03-03	27.2300	27.5800	27.1700	27.3100	+0.552%	2,853,429	-2.087%
2020-03-02	27.1100	27.3900	27.0400	27.1600	+0.407%	2,153,850	-1.546%
2020-02-28	26.9900	27.7800	26.7500	27.0500	+0.074%	4,534,446	-1.146%
2020-02-27	27.0200	27.8300	26.8000	27.0300	-2.278%	5,048,561	-1.073%
2020-02-26	28.2100	28.4200	27.6500	27.6600	-2.261%	4,313,757	-3.326%
2020-02-25	28.0900	28.4300	27.9500	28.3000	+0.819%	5,062,925	-5.512%
2020-02-24	27.7700	28.1400	27.5900	28.0700	+0.250%	2,362,119	-4.738%
2020-02-21	27.7700	28.1000	27.5500	28.0000	+0.828%	3,588,973	-4.500%
2020-02-20	27.8200	27.8600	27.5500	27.7700	-0.180%	2,250,428	-3.709%
2020-02-19	27.7900	27.9500	27.7100	27.8200	-0.287%	3,396,221	-3.882%
2020-02-18	27.6500	28.1400	27.4600	27.9000	+1.160%	3,442,473	-4.158%
2020-02-14	27.4800	27.6100	27.2800	27.5800	+0.291%	1,840,072	-3.046%
2020-02-13	27.0700	27.5927	27.0001	27.5000	+1.401%	4,180,135	-2.764%
2020-02-12	26.9700	27.1300	26.9700	27.1200	+0.444%	2,972,222	-1.401%
2020-02-11	26.8500	27.0100	26.8300	27.0000	+0.521%	1,602,189	-0.963%
2020-02-10	26.7900	26.8900	26.7500	26.8600	+0.112%	1,066,472	-0.447%
2020-02-07	26.9500	26.9500	26.8000	26.8300	-0.371%	667,264	-0.335%
2020-02-06	26.9500	26.9700	26.9100	26.9300	-0.111%	2,213,513	-0.706%
2020-02-05	26.9000	27.0400	26.9000	26.9600	+0.186%	1,042,296	-0.816%
2020-02-04	26.9000	26.9100	26.8300	26.9100	+0.037%	864,935	-0.632%
2020-02-03	26.8500	26.9100	26.8500	26.9000	-0.037%	586,114	-0.595%
2020-01-31	26.9000	26.9100	26.8450	26.9100	-0.037%	658,937	-0.632%
2020-01-30	26.8700	26.9200	26.8700	26.9200	+0.112%	491,500	-0.669%
2020-01-29	26.9000	26.9000	26.8300	26.8900	-0.037%	483,546	-0.558%
2020-01-28	26.8700	26.9000	26.8300	26.9000	+0.112%	473,703	-0.595%
2020-01-27	26.8600	26.9100	26.8400	26.8700	-0.093%	1,440,730	-0.484%
2020-01-24	26.8800	26.9000	26.7950	26.8950	+0.056%	445,002	-0.576%
2020-01-23	26.9300	26.9350	26.8400	26.8800	-0.111%	612,092	-0.521%
2020-01-22	26.9300	26.9600	26.8800	26.9100	0.000%	497,401	-0.632%
2020-01-21	26.8200	26.9650	26.8100	26.9100	+0.186%	1,079,033	-0.632%
2020-01-17	26.8300	26.9500	26.8100	26.8600	+0.186%	934,887	-0.447%
2020-01-16	26.7700	26.8400	26.7500	26.8100	+0.224%	935,940	-0.261%
2020-01-15	26.7400	26.7800	26.7400	26.7500	0.000%	2,412,873	-0.037%
2020-01-14	26.7500	26.7600	26.7400	26.7500	+0.037%	2,631,261	-0.037%
2020-01-13	26.7600	26.7800	26.7400	26.7400	-0.037%	2,765,581	0.000%
2020-01-10	26.7500	26.8000	26.7400	26.7500	0.000%	4,260,617	-0.037%
2020-01-09	26.7400	26.7600	26.7300	26.7500	0.000%	3,460,241	-0.037%
2020-01-08	26.7500	26.8150	26.7350	26.7500	0.000%	3,382,390	-0.037%
2020-01-07	26.7100	26.7700	26.7100	26.7500	+0.037%	1,315,582	-0.037%
2020-01-06	26.5400	26.7500	26.5400	26.7400	+0.150%	491,669	0.000%
2020-01-03	26.6800	26.7550	26.6700	26.7000	-0.075%	748,687	+0.150%
2020-01-02	26.7500	26.7900	26.6700	26.7200	-0.131%	1,505,058	+0.075%
2019-12-31	26.7500	26.8300	26.7400	26.7550	+0.094%	820,436	-0.056%
2019-12-30	26.7500	26.7900	26.6500	26.7300	-1.329%	1,092,182	+0.037%
2019-12-27	27.1300	27.1900	27.0600	27.0900	-0.147%	558,521	-1.292%
2019-12-26	27.1200	27.1400	27.0350	27.1300	+0.037%	370,072	-1.438%
2019-12-24	27.1600	27.1900	27.1100	27.1200	-0.074%	182,075	-1.401%
2019-12-23	27.1700	27.1700	27.0700	27.1400	-0.037%	682,545	-1.474%
2019-12-20	27.1500	27.2800	27.1300	27.1500	-0.037%	1,677,668	-1.510%
2019-12-19	27.1900	27.2100	27.1100	27.1600	-0.129%	725,179	-1.546%
2019-12-18	27.2100	27.2100	27.1450	27.1950	+0.018%	767,016	-1.673%
2019-12-17	27.2500	27.2500	27.1500	27.1900	-0.147%	2,152,312	-1.655%
2019-12-16	27.2200	27.2650	27.1950	27.2300	+0.037%	2,043,084	-1.799%
2019-12-13	27.2100	27.2600	27.2000	27.2200	0.000%	772,189	-1.763%
2019-12-12	27.2600	27.3000	27.2000	27.2200	-0.257%	748,116	-1.763%
2019-12-11	27.2100	27.3200	27.2000	27.2900	+0.257%	519,410	-2.015%
2019-12-10	27.2300	27.2500	27.1800	27.2200	-0.037%	1,546,814	-1.763%
2019-12-09	27.3000	27.3904	27.1300	27.2300	-0.801%	1,450,936	-1.799%
2019-12-06	27.3600	27.4800	27.3600	27.4500	+0.109%	574,244	-2.587%
2019-12-05	27.4500	27.5000	27.4100	27.4200	-0.146%	532,053	-2.480%
2019-12-04	27.4000	27.4900	27.3400	27.4600	+0.311%	466,975	-2.622%
2019-12-03	27.3600	27.4200	27.2300	27.3750	-0.164%	491,425	-2.320%
2019-12-02	27.5000	27.5000	27.3900	27.4200	-0.363%	851,897	-2.480%
2019-11-29	27.5600	27.6600	27.4700	27.5200	-1.007%	321,384	-2.834%
2019-11-27	27.4200	27.8300	27.3800	27.8000	+1.553%	1,415,508	-3.813%
2019-11-26	27.3400	27.4500	27.3000	27.3750	-0.055%	400,527	-2.320%
2019-11-25	27.3200	27.4000	27.2700	27.3900	+0.256%	578,881	-2.373%
2019-11-22	27.3000	27.3600	27.2100	27.3200	-0.073%	325,666	-2.123%
2019-11-21	27.3600	27.3800	27.2100	27.3400	+0.018%	560,093	-2.195%
2019-11-20	27.2900	27.4200	27.1300	27.3350	+0.128%	627,786	-2.177%
2019-11-19	27.2600	27.3630	27.1600	27.3000	+0.037%	725,410	-2.051%
2019-11-18	27.4000	27.5500	27.2200	27.2900	-0.980%	946,298	-2.015%
2019-11-15	27.4400	27.5800	27.3211	27.5600	+0.511%	645,637	-2.975%
2019-11-14	27.5500	27.6700	27.3100	27.4200	-0.544%	793,232	-2.480%
2019-11-13	27.4100	27.6200	27.3800	27.5700	+0.437%	1,250,331	-3.011%
2019-11-12	27.5000	27.6900	27.4200	27.4500	-0.218%	1,188,803	-2.587%
2019-11-11	27.3700	27.6800	27.2700	27.5100	+0.512%	1,495,105	-2.799%
2019-11-08	27.2800	27.3900	27.2350	27.3700	+0.404%	1,097,150	-2.302%
2019-11-07	27.1600	27.3200	27.1200	27.2600	-0.037%	3,062,299	-1.908%
2019-11-06	27.2900	27.4200	27.1900	27.2700	-0.073%	2,923,897	-1.944%
2019-11-05	26.9700	27.4800	26.9600	27.2900	+0.664%	7,000,726	-2.015%
2019-11-04	27.0000	27.1800	26.8900	27.1100	-2.482%	15,642,569	-1.365%
2019-11-01	28.0600	28.3300	27.7300	27.8000	-0.821%	654,709	-3.813%
2019-10-31	28.4300	28.5000	27.9900	28.0300	-0.884%	1,227,378	-4.602%
2019-10-30	27.7200	28.3700	27.6100	28.2800	+2.020%	1,127,091	-5.446%
2019-10-29	27.2300	27.7700	27.0700	27.7200	+1.725%	1,567,658	-3.535%
2019-10-28	27.7400	27.8100	27.1800	27.2500	-1.766%	1,646,809	-1.872%
2019-10-25	27.6600	27.7600	26.8500	27.7400	0.000%	1,899,272	-3.605%
2019-10-24	27.4800	28.1000	27.1900	27.7400	+1.426%	1,558,907	-3.605%
2019-10-23	26.6500	27.7200	26.6500	27.3500	+2.052%	2,303,706	-2.230%
2019-10-22	26.9400	27.0300	26.7800	26.8000	-0.186%	514,880	-0.224%
2019-10-21	26.7300	26.9400	26.4500	26.8500	+0.675%	667,136	-0.410%
2019-10-18	26.0300	27.0800	26.0100	26.6700	+1.989%	1,741,834	+0.262%
2019-10-17	25.9300	26.2158	25.7700	26.1500	+0.077%	514,862	+2.256%
2019-10-16	26.2900	26.2900	25.8100	26.1300	-0.966%	574,788	+2.334%
2019-10-15	26.0400	26.4100	25.9100	26.3850	+2.109%	472,638	+1.345%
2019-10-14	26.2600	26.3400	25.5100	25.8400	-1.129%	535,287	+3.483%
2019-10-11	27.0800	27.1400	26.0100	26.1350	-2.609%	865,219	+2.315%
2019-10-10	26.9100	27.0300	26.7300	26.8350	-0.353%	659,468	-0.354%
2019-10-09	26.5900	27.0700	26.4400	26.9300	+2.008%	1,189,133	-0.706%
2019-10-08	26.4800	26.6800	26.3300	26.4000	-0.715%	745,066	+1.288%
2019-10-07	26.9500	26.9900	26.5500	26.5900	-1.336%	623,175	+0.564%
2019-10-04	26.6300	26.9800	26.1400	26.9500	+1.164%	756,466	-0.779%
2019-10-03	26.4900	26.9000	26.4700	26.6400	+0.718%	474,317	+0.375%
2019-10-02	26.7900	26.8366	26.1400	26.4500	-1.819%	734,784	+1.096%
2019-10-01	27.0400	27.3000	26.7700	26.9400	+0.037%	605,879	-0.742%
2019-09-30	26.7300	27.0650	26.7300	26.9300	+0.673%	664,397	-0.706%
2019-09-27	27.2400	27.3500	26.4850	26.7500	-1.473%	845,349	-0.037%
2019-09-26	27.1400	27.3400	26.9200	27.1500	-1.093%	721,333	-1.510%
2019-09-25	27.4300	27.5600	27.0100	27.4500	+0.513%	782,364	-2.587%
2019-09-24	27.3600	27.6200	27.2200	27.3100	+0.257%	1,479,756	-2.087%
2019-09-23	27.4500	27.4600	27.2300	27.2400	-0.548%	631,681	-1.836%
2019-09-20	27.3700	27.4800	27.2200	27.3900	-0.073%	672,615	-2.373%
2019-09-19	27.4400	27.5100	27.3200	27.4100	0.000%	563,844	-2.444%
2019-09-18	27.5800	27.5800	27.0800	27.4100	-0.291%	664,067	-2.444%
2019-09-17	27.1800	27.6850	27.1600	27.4900	+1.439%	674,578	-2.728%
2019-09-16	27.2200	27.4600	26.7500	27.1000	-0.441%	447,022	-1.328%
2019-09-13	27.5900	27.7500	26.8800	27.2200	-1.341%	858,357	-1.763%
2019-09-12	27.6100	27.7700	27.3800	27.5900	+0.400%	550,657	-3.081%
2019-09-11	27.2100	27.6000	27.0750	27.4800	+0.992%	574,657	-2.693%
2019-09-10	27.1100	27.2400	26.8000	27.2100	+0.517%	592,847	-1.727%
2019-09-09	27.3300	27.3300	26.7800	27.0700	-1.024%	717,530	-1.219%
2019-09-06	27.5000	27.6000	27.2300	27.3500	-0.255%	417,825	-2.230%
2019-09-05	27.0500	27.4700	26.8200	27.4200	+1.480%	873,043	-2.480%
2019-09-04	26.9100	27.0700	26.7100	27.0200	+1.199%	991,248	-1.036%
2019-09-03	27.1500	27.2870	26.4600	26.7000	-1.657%	1,035,091	+0.150%
2019-08-30	26.7500	27.2900	26.7300	27.1500	+1.647%	948,975	-1.510%
2019-08-29	26.5500	26.7500	26.3500	26.7100	+0.983%	640,917	+0.112%
2019-08-28	26.2700	26.6050	26.1000	26.4500	+0.685%	989,864	+1.096%
2019-08-27	26.6500	26.9700	26.2500	26.2700	-1.017%	815,752	+1.789%
2019-08-26	25.9000	26.5600	25.8100	26.5400	+3.028%	999,465	+0.754%
2019-08-23	26.3400	26.4800	25.6550	25.7600	-2.053%	729,008	+3.804%
2019-08-22	25.8700	26.5500	25.8000	26.3000	+1.820%	759,734	+1.673%
2019-08-21	25.6400	25.8600	25.3800	25.8300	+0.938%	886,650	+3.523%
2019-08-20	26.2400	26.2900	25.4400	25.5900	-3.251%	1,332,471	+4.494%
2019-08-19	26.6500	26.6500	26.2000	26.4500	+0.303%	1,113,874	+1.096%
2019-08-16	25.6100	26.4850	25.3600	26.3700	+2.727%	1,257,077	+1.403%
2019-08-15	25.7600	25.9000	25.4600	25.6700	-0.619%	1,291,980	+4.168%
2019-08-14	25.1400	26.0900	25.0500	25.8300	+0.077%	2,112,881	+3.523%
2019-08-13	25.1500	26.0700	24.9200	25.8100	+2.624%	4,164,946	+3.603%
2019-08-12	23.2400	25.9000	22.8800	25.1500	+7.940%	2,521,989	+6.322%
2019-08-09	23.3300	23.5500	23.1100	23.3000	-0.555%	565,967	+14.764%
2019-08-08	22.7200	23.4400	22.6100	23.4300	+3.535%	660,590	+14.127%
2019-08-07	22.2200	22.6900	22.0100	22.6300	+0.533%	855,515	+18.162%
2019-08-06	23.0700	23.4300	22.1800	22.5100	+0.716%	1,014,942	+18.792%
2019-08-05	23.0100	23.4900	22.0200	22.3500	-3.079%	1,001,209	+19.642%
2019-08-02	22.8300	23.2100	22.7700	23.0600	+1.052%	847,002	+15.958%
2019-08-01	23.0100	23.4700	22.7200	22.8200	-0.480%	1,309,380	+17.178%
2019-07-31	24.2700	24.4300	22.8600	22.9300	-5.754%	1,886,337	+16.616%
2019-07-30	23.9300	24.3400	23.8143	24.3300	+1.502%	490,710	+9.905%
2019-07-29	23.6500	24.2700	23.6100	23.9700	+1.870%	655,672	+11.556%
2019-07-26	23.3800	23.5900	23.2833	23.5300	+0.901%	399,682	+13.642%
2019-07-25	23.4400	23.6000	23.2200	23.3200	-0.681%	455,657	+14.666%
2019-07-24	23.5000	23.6600	23.3700	23.4800	+0.043%	518,067	+13.884%
2019-07-23	23.5300	23.5800	23.2500	23.4700	-0.255%	718,651	+13.933%
2019-07-22	23.6100	23.6300	23.3300	23.5300	0.000%	320,557	+13.642%
2019-07-19	23.6800	23.8700	23.5300	23.5300	-0.968%	504,224	+13.642%
2019-07-18	23.5700	23.7600	23.3900	23.7600	+0.849%	533,021	+12.542%
2019-07-17	23.2500	23.6200	23.2000	23.5600	+1.508%	665,095	+13.497%
2019-07-16	23.0500	23.3832	23.0400	23.2100	+0.303%	386,120	+15.209%
2019-07-15	23.1000	23.2600	22.9600	23.1400	+0.217%	420,536	+15.557%
2019-07-12	23.5000	23.5100	23.0273	23.0900	-1.745%	488,119	+15.808%
2019-07-11	23.3600	23.6200	23.2800	23.5000	+0.384%	455,082	+13.787%
2019-07-10	23.6500	23.8200	23.3900	23.4100	-0.889%	491,469	+14.225%
2019-07-09	23.3300	23.6400	23.1200	23.6200	+1.243%	494,816	+13.209%
2019-07-08	23.2500	23.4250	23.0400	23.3300	-0.086%	493,440	+14.616%
2019-07-05	23.3600	23.4300	23.0800	23.3500	-0.891%	373,652	+14.518%
2019-07-03	23.3100	23.6500	23.3100	23.5600	+0.813%	341,442	+13.497%
2019-07-02	23.0500	23.3900	23.0000	23.3700	+1.476%	488,041	+14.420%
2019-07-01	23.2300	23.3300	22.7900	23.0300	-0.260%	521,484	+16.109%
2019-06-28	22.9500	23.2700	22.9000	23.0900	+1.228%	1,665,115	+15.808%
2019-06-27	22.6600	22.8100	22.4250	22.8100	-0.393%	531,125	+17.229%
2019-06-26	23.3000	23.4000	22.8100	22.9000	-1.336%	535,244	+16.769%
2019-06-25	23.3600	23.4500	23.0710	23.2100	-0.472%	503,033	+15.209%
2019-06-24	23.6500	23.7800	22.9600	23.3200	-1.061%	1,074,435	+14.666%
2019-06-21	23.4900	23.8800	23.4500	23.5700	0.000%	743,059	+13.449%
2019-06-20	23.1700	23.6200	22.9600	23.5700	+2.523%	561,587	+13.449%
2019-06-19	22.9500	23.0500	22.7300	22.9900	+0.174%	600,675	+16.311%
2019-06-18	23.0100	23.0300	22.8000	22.9500	+0.526%	623,228	+16.514%
2019-06-17	22.9000	23.0000	22.5500	22.8300	-0.219%	711,771	+17.127%
2019-06-14	22.7100	23.0300	22.6000	22.8800	+0.837%	794,528	+16.871%
2019-06-13	22.6800	22.9100	22.5000	22.6900	+0.132%	604,570	+17.849%
2019-06-12	22.4900	22.8900	22.4080	22.6600	+0.711%	583,909	+18.005%
2019-06-11	22.4000	22.5000	22.2550	22.5000	+0.626%	511,455	+18.844%
2019-06-10	22.3700	22.4750	22.1600	22.3600	+0.045%	379,072	+19.589%
2019-06-07	22.2500	22.5700	22.1700	22.3500	+1.177%	416,841	+19.642%
2019-06-06	21.9700	22.1500	21.9200	22.0900	+0.546%	862,960	+21.050%
2019-06-05	21.9500	22.0350	21.7500	21.9700	+0.641%	434,026	+21.711%
2019-06-04	21.6700	21.9900	21.5900	21.8300	+1.158%	755,964	+22.492%
2019-06-03	21.1900	21.7300	21.1400	21.5800	+1.744%	627,699	+23.911%
2019-05-31	21.1600	21.3100	21.0500	21.2100	-0.469%	386,103	+26.073%
2019-05-30	21.6200	21.7800	21.2350	21.3100	-1.068%	468,730	+25.481%
2019-05-29	21.8400	21.8700	21.4000	21.5400	-1.374%	468,793	+24.141%
2019-05-28	22.0100	22.1800	21.8100	21.8400	-0.592%	617,319	+22.436%
2019-05-24	21.8300	22.0100	21.7895	21.9700	+1.198%	406,940	+21.711%
2019-05-23	21.9700	22.0000	21.5300	21.7100	-1.228%	423,158	+23.169%
2019-05-22	21.9800	22.1700	21.8200	21.9800	0.000%	459,331	+21.656%
2019-05-21	21.4800	22.0000	21.4700	21.9800	+2.662%	700,561	+21.656%
2019-05-20	21.5900	21.7100	21.4000	21.4100	-0.971%	529,809	+24.895%
2019-05-17	21.5700	21.6750	21.2800	21.6200	+0.232%	551,164	+23.682%
2019-05-16	21.6900	21.9500	21.4250	21.5700	-0.691%	551,689	+23.968%
2019-05-15	21.6800	21.9901	21.5200	21.7200	-0.230%	854,296	+23.112%
2019-05-14	21.4000	21.9500	21.2600	21.7700	+2.255%	1,022,840	+22.830%
2019-05-13	20.7600	21.6000	20.7600	21.2900	+1.769%	1,492,808	+25.599%
2019-05-10	21.7000	22.2200	20.7000	20.9200	-5.468%	2,207,400	+27.820%
2019-05-09	22.0000	22.3150	21.8400	22.1300	+0.591%	1,197,968	+20.831%
2019-05-08	23.0300	23.1000	21.8750	22.0000	-4.597%	1,161,669	+21.545%
2019-05-07	23.0100	23.1500	22.8000	23.0600	+0.174%	644,922	+15.958%
2019-05-06	23.0800	23.1700	22.9700	23.0200	-0.562%	716,289	+16.160%
2019-05-03	22.8000	23.2400	22.7500	23.1500	+2.117%	477,423	+15.508%
2019-05-02	22.9400	23.0200	22.5300	22.6700	-1.349%	474,799	+17.953%
2019-05-01	23.1900	23.5100	22.9800	22.9800	-0.606%	592,979	+16.362%
2019-04-30	23.0500	23.1800	22.8900	23.1200	+0.391%	696,513	+15.657%
2019-04-29	23.1100	23.1800	22.9350	23.0300	-0.130%	364,202	+16.109%
2019-04-26	22.8700	23.1800	22.8300	23.0600	+1.318%	556,651	+15.958%
2019-04-25	22.9800	22.9800	22.4800	22.7600	-0.524%	572,412	+17.487%
2019-04-24	22.5700	23.0000	22.5100	22.8800	+1.463%	854,512	+16.871%
2019-04-23	22.3700	22.7500	22.3600	22.5500	+0.401%	787,789	+18.581%
2019-04-22	22.4000	22.5900	22.3400	22.4600	+0.268%	602,820	+19.056%
2019-04-18	22.4800	22.5600	22.3200	22.4000	-0.045%	573,078	+19.375%
2019-04-17	22.8600	22.9000	22.2800	22.4100	-1.581%	548,998	+19.322%
2019-04-16	22.8800	22.8900	22.7000	22.7700	+0.441%	523,227	+17.435%
2019-04-15	22.7000	22.9100	22.5700	22.6700	-0.044%	499,734	+17.953%
2019-04-12	22.5800	22.7100	22.5200	22.6800	+0.487%	432,072	+17.901%
2019-04-11	22.3400	22.6200	22.2542	22.5700	+1.075%	521,377	+18.476%
2019-04-10	22.0100	22.5200	22.0100	22.3300	+0.858%	607,992	+19.749%
2019-04-09	22.2800	22.3200	22.0100	22.1400	-0.360%	404,373	+20.777%
2019-04-08	22.5300	22.5300	22.2100	22.2200	-1.551%	386,404	+20.342%
2019-04-05	22.2300	22.5700	22.1800	22.5700	+1.120%	705,054	+18.476%
2019-04-04	22.3500	22.4600	22.1000	22.3200	+0.045%	384,065	+19.803%
2019-04-03	22.1900	22.5000	22.1000	22.3100	+0.677%	454,860	+19.857%
2019-04-02	21.9500	22.1750	21.7900	22.1600	+1.049%	569,382	+20.668%
2019-04-01	22.0000	22.0200	21.8300	21.9300	-0.318%	757,329	+21.933%
2019-03-29	21.9400	22.0200	21.8400	22.0000	+0.594%	740,978	+21.545%
2019-03-28	21.9700	22.1150	21.7800	21.8700	-2.104%	662,284	+22.268%
2019-03-27	22.2900	22.4000	22.1500	22.3400	+0.314%	509,877	+19.696%
2019-03-26	22.1400	22.3000	22.1100	22.2700	+0.861%	476,518	+20.072%
2019-03-25	21.8100	22.1100	21.6300	22.0800	+1.192%	518,666	+21.105%
2019-03-22	22.0100	22.0500	21.7800	21.8200	-0.638%	728,436	+22.548%
2019-03-21	21.8800	22.1400	21.8500	21.9600	+0.642%	719,244	+21.767%
2019-03-20	21.8600	22.1200	21.5100	21.8200	+0.230%	674,496	+22.548%
2019-03-19	21.7600	21.9400	21.6600	21.7700	0.000%	642,203	+22.830%
2019-03-18	21.9500	22.1800	21.6700	21.7700	-0.639%	893,159	+22.830%
2019-03-15	21.8000	22.0900	21.7200	21.9100	+0.968%	1,252,164	+22.045%
2019-03-14	21.8900	22.0900	21.6900	21.7000	-0.777%	586,542	+23.226%
2019-03-13	21.7300	22.0600	21.6300	21.8700	+0.552%	1,245,988	+22.268%
2019-03-12	21.2200	21.7700	21.1400	21.7500	+2.643%	936,779	+22.943%
2019-03-11	20.7500	21.2100	20.6650	21.1900	+2.417%	860,996	+26.192%
2019-03-08	20.3400	20.7000	20.2800	20.6900	+1.921%	514,950	+29.241%
2019-03-07	20.7100	20.7900	20.2500	20.3000	-1.647%	578,203	+31.724%
2019-03-06	20.7900	20.8949	20.5000	20.6400	-0.530%	747,977	+29.554%
2019-03-05	20.2100	20.8400	20.0600	20.7500	+2.621%	836,409	+28.867%
2019-03-04	19.9000	20.4900	19.6900	20.2200	+2.535%	1,406,115	+32.245%
2019-03-01	20.2600	20.3500	19.1900	19.7200	-5.465%	2,487,108	+35.598%
2019-02-28	20.6600	20.8900	20.4400	20.8600	+1.164%	755,157	+28.188%
2019-02-27	20.7600	20.8000	20.5200	20.6200	-0.865%	665,188	+29.680%
2019-02-26	21.0700	21.1553	20.7700	20.8000	-1.188%	783,414	+28.558%
2019-02-25	21.1900	21.2000	20.9800	21.0500	-0.379%	854,870	+27.031%
2019-02-22	21.2000	21.3400	21.0300	21.1300	+0.047%	1,080,388	+26.550%
2019-02-21	20.9900	21.3400	20.9200	21.1200	+0.380%	865,288	+26.610%
2019-02-20	21.0600	21.1200	20.9296	21.0400	-0.190%	760,277	+27.091%
2019-02-19	20.9600	21.1900	20.8700	21.0800	+0.429%	1,085,555	+26.850%
2019-02-15	20.9700	21.2000	20.9183	20.9900	+0.431%	575,223	+27.394%
2019-02-14	20.5900	21.0300	20.4400	20.9000	+1.654%	883,838	+27.943%
2019-02-13	21.0000	21.0000	20.4000	20.5600	-2.142%	934,790	+30.058%
2019-02-12	21.2100	21.3500	20.9900	21.0100	-0.662%	415,104	+27.273%
2019-02-11	21.0600	21.2300	21.0200	21.1500	-0.377%	1,301,095	+26.430%
2019-02-08	21.1600	21.3000	21.0700	21.2300	+0.142%	508,043	+25.954%
2019-02-07	20.8900	21.2199	20.6800	21.2000	+1.435%	605,327	+26.132%
2019-02-06	20.9500	21.1100	20.8000	20.9000	-0.143%	464,014	+27.943%
2019-02-05	21.0600	21.1300	20.8100	20.9300	-0.617%	586,449	+27.759%
2019-02-04	20.7100	21.1700	20.6900	21.0600	-0.754%	787,800	+26.971%
2019-02-01	21.1400	21.2950	20.9700	21.2200	-0.282%	984,234	+26.013%
2019-01-31	20.8800	21.3100	20.8459	21.2800	+1.624%	601,163	+25.658%
2019-01-30	21.2800	21.2800	20.7400	20.9400	-0.475%	550,811	+27.698%
2019-01-29	21.0100	21.2200	20.9400	21.0400	-0.142%	773,083	+27.091%
2019-01-28	20.5200	21.2400	20.5100	21.0700	+1.886%	1,452,509	+26.910%
2019-01-25	20.8300	21.1700	20.6500	20.6800	-0.720%	693,772	+29.304%
2019-01-24	20.4400	20.8500	20.3507	20.8300	+2.058%	592,936	+28.373%
2019-01-23	20.0900	20.4300	19.9500	20.4100	+1.796%	998,237	+31.014%
2019-01-22	19.8000	20.1400	19.7200	20.0500	-0.050%	1,614,343	+33.367%
2019-01-18	20.3400	20.4300	19.8800	20.0600	-0.889%	1,407,209	+33.300%
2019-01-17	20.2800	20.4800	20.2300	20.2400	-0.197%	653,783	+32.115%
2019-01-16	19.7400	20.3500	19.6000	20.2800	+2.684%	704,921	+31.854%
2019-01-15	19.6100	19.8500	19.4400	19.7500	+1.282%	702,786	+35.392%
2019-01-14	20.0100	20.1400	19.2000	19.5000	-3.609%	1,974,254	+37.128%
2019-01-11	20.2300	20.4500	19.9900	20.2300	-0.049%	584,486	+32.180%
2019-01-10	19.6500	20.4400	19.5300	20.2400	+3.003%	799,371	+32.115%
2019-01-09	19.8500	19.8600	19.4100	19.6500	-0.657%	2,223,426	+36.081%
2019-01-08	19.8000	19.9700	19.4100	19.7800	0.000%	1,983,209	+35.187%
2019-01-07	19.5700	19.9400	19.2200	19.7800	+1.332%	1,085,151	+35.187%
2019-01-04	18.7200	19.5800	18.6700	19.5200	+4.890%	1,428,398	+36.988%
2019-01-03	18.5900	18.8200	18.3600	18.6100	-0.214%	710,024	+43.686%
2019-01-02	18.4000	18.8300	18.1400	18.6500	+0.161%	866,254	+43.378%
2018-12-31	18.6100	18.6200	18.2700	18.6200	+1.527%	630,818	+43.609%
2018-12-28	18.3600	18.6300	18.1800	18.3400	-2.395%	922,381	+45.802%
2018-12-27	19.0800	19.0800	18.1600	18.7900	+0.697%	910,749	+42.310%
2018-12-26	17.7200	18.6850	17.6000	18.6600	+6.507%	891,682	+43.301%
2018-12-24	18.2200	18.3500	17.5200	17.5200	-4.210%	1,002,235	+52.626%
2018-12-21	18.7000	18.8800	17.9800	18.2900	-2.609%	2,183,899	+46.200%
2018-12-20	18.6500	18.9000	18.1400	18.7800	+0.107%	2,051,149	+42.386%
2018-12-19	18.8300	19.3200	18.5100	18.7600	-0.319%	2,431,880	+42.537%
2018-12-18	19.4100	19.7300	18.7300	18.8200	-3.388%	1,799,796	+42.083%
2018-12-17	20.7500	20.9000	19.3100	19.4800	-6.571%	1,606,290	+37.269%
2018-12-14	20.8900	21.2200	20.6804	20.8500	-0.287%	676,439	+28.249%
2018-12-13	21.0100	21.2497	20.8900	20.9100	-0.429%	785,649	+27.881%
2018-12-12	21.1900	21.3900	20.9300	21.0000	-0.474%	833,192	+27.333%
2018-12-11	21.4800	21.5400	21.0000	21.1000	-0.892%	771,419	+26.730%
2018-12-10	21.0100	21.4000	20.9000	21.2900	+0.662%	614,312	+25.599%
2018-12-07	21.1800	21.5000	21.0514	21.1500	-0.283%	1,086,813	+26.430%
2018-12-06	20.7300	21.2500	20.3500	21.2100	+2.069%	916,944	+26.073%
2018-12-04	20.9600	21.4700	20.7200	20.7800	-1.000%	1,038,141	+28.681%
2018-12-03	20.8200	21.1796	20.5900	20.9900	+1.450%	1,090,506	+27.394%
2018-11-30	20.9500	21.1400	20.6200	20.6900	-1.476%	1,090,234	+29.241%
2018-11-29	21.1200	21.4000	20.8701	21.0000	+0.095%	2,000,718	+27.333%
2018-11-28	20.8700	21.2600	20.6100	20.9800	+0.672%	1,082,780	+27.455%
2018-11-27	20.3300	20.9100	20.3300	20.8400	-0.620%	666,709	+28.311%
2018-11-26	20.3500	21.0650	20.2000	20.9700	+3.047%	1,152,665	+27.515%
2018-11-23	20.0600	20.5500	19.9500	20.3500	+0.643%	561,630	+31.400%
2018-11-21	20.0300	20.4300	19.8600	20.2200	+1.100%	571,147	+32.245%
2018-11-20	20.3200	20.3200	19.7896	20.0000	-1.381%	903,825	+33.700%
2018-11-19	20.1400	20.5400	19.9900	20.2800	+0.297%	935,107	+31.854%
2018-11-16	19.5700	20.2250	19.5700	20.2200	+3.427%	1,165,060	+32.245%
2018-11-15	19.2900	19.5500	19.0100	19.5500	+1.348%	1,123,633	+36.777%
2018-11-14	20.3800	20.5797	19.1775	19.2900	-5.765%	1,505,358	+38.621%
2018-11-13	20.2000	20.7600	20.1800	20.4700	+1.841%	2,821,547	+30.630%
2018-11-12	20.4000	20.6000	20.0700	20.1000	-2.190%	1,052,723	+33.035%
2018-11-09	20.5000	20.6400	20.2100	20.5500	-0.194%	1,023,879	+30.122%
2018-11-08	20.9200	20.9900	20.4500	20.5900	-1.294%	1,170,687	+29.869%
2018-11-07	20.3400	20.8850	20.1000	20.8600	+3.216%	2,428,755	+28.188%
2018-11-06	19.7500	20.5600	19.5700	20.2100	+2.850%	2,831,287	+32.311%
2018-11-05	18.1000	19.9000	18.0200	19.6500	+5.702%	2,589,767	+36.081%
2018-11-02	18.5600	18.6500	18.2800	18.5900	+1.529%	2,182,308	+43.841%
2018-11-01	18.0600	18.5500	17.9500	18.3100	+2.176%	1,336,083	+46.040%
2018-10-31	18.1500	18.2800	17.7611	17.9200	-0.500%	939,782	+49.219%
2018-10-30	17.5600	18.0100	17.5200	18.0100	+2.856%	1,521,933	+48.473%
2018-10-29	17.3100	17.7400	17.3100	17.5100	+1.214%	841,481	+52.713%
2018-10-26	17.8500	18.0100	17.2300	17.3000	-3.352%	1,069,856	+54.566%
2018-10-25	17.6900	17.9700	17.6100	17.9000	+1.244%	761,543	+49.385%
2018-10-24	17.7500	18.0494	17.6700	17.6800	-0.338%	918,725	+51.244%
2018-10-23	18.5600	18.7600	17.5100	17.7400	-6.336%	1,856,643	+50.733%
2018-10-22	18.9700	19.0100	18.8000	18.9400	+0.053%	507,445	+41.183%
2018-10-19	18.8300	19.1000	18.7500	18.9300	+0.318%	660,957	+41.257%
2018-10-18	18.7600	18.9100	18.6100	18.8700	+0.694%	502,160	+41.706%
2018-10-17	18.8800	19.0000	18.5400	18.7400	-0.689%	480,320	+42.689%
2018-10-16	18.5800	18.9900	18.4300	18.8700	+2.110%	619,818	+41.706%
2018-10-15	18.3700	18.5200	18.1800	18.4800	+0.928%	717,873	+44.697%
2018-10-12	17.9700	18.4600	17.8200	18.3100	+2.981%	1,382,652	+46.040%
2018-10-11	17.5800	18.0850	17.4100	17.7800	+1.023%	1,269,882	+50.394%
2018-10-10	18.0300	18.1100	17.6000	17.6000	-2.870%	1,358,367	+51.932%
2018-10-09	18.9000	18.9500	18.1000	18.1200	-4.127%	1,436,124	+47.572%
2018-10-08	18.9000	18.9800	18.7000	18.9000	0.000%	683,452	+41.481%
2018-10-05	19.1300	19.3200	18.6900	18.9000	-1.099%	1,363,767	+41.481%
2018-10-04	20.1700	20.1799	19.0200	19.1100	-5.536%	1,510,582	+39.927%
2018-10-03	20.0600	20.3100	19.9600	20.2300	+0.948%	1,223,939	+32.180%
2018-10-02	19.6400	20.0800	19.5800	20.0400	+1.829%	1,132,477	+33.433%
2018-10-01	19.9200	19.9300	19.6100	19.6800	-0.956%	761,111	+35.874%
2018-09-28	19.6800	19.9700	19.6700	19.8700	+1.120%	591,809	+34.575%
2018-09-27	19.3600	19.9300	19.1000	19.6500	+0.204%	923,154	+36.081%
2018-09-26	19.8800	19.9900	19.5700	19.6100	-0.910%	922,237	+36.359%
2018-09-25	20.3300	20.4072	19.6900	19.7900	-2.416%	1,076,937	+35.119%
2018-09-24	20.6200	20.9500	20.1700	20.2800	-1.458%	1,126,695	+31.854%