Dark

PTLA
Portola Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

Jul 1, 2020

18.03USD+0.222%(+0.04)8,094,444

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
2020-07-01	18.0000	18.0700	17.9900	18.0300	+0.222%	8,094,444	0.000%
2020-06-30	17.9800	17.9900	17.9700	17.9900	+0.111%	1,538,777	+0.222%
2020-06-29	17.9600	17.9900	17.9600	17.9700	0.000%	1,588,708	+0.334%
2020-06-26	17.9600	17.9800	17.9600	17.9700	-0.056%	2,078,558	+0.334%
2020-06-25	17.9700	17.9800	17.9500	17.9800	+0.167%	1,460,255	+0.278%
2020-06-24	17.9400	17.9700	17.9400	17.9500	0.000%	865,393	+0.446%
2020-06-23	17.9600	17.9700	17.9400	17.9500	-0.111%	1,678,993	+0.446%
2020-06-22	17.9200	17.9700	17.9200	17.9700	+0.335%	3,443,488	+0.334%
2020-06-19	17.9400	17.9500	17.9000	17.9100	-0.167%	2,433,718	+0.670%
2020-06-18	17.9400	17.9600	17.9200	17.9400	0.000%	1,150,406	+0.502%
2020-06-17	17.9300	17.9600	17.9300	17.9400	0.000%	1,431,940	+0.502%
2020-06-16	17.9600	17.9600	17.9300	17.9400	0.000%	1,052,598	+0.502%
2020-06-15	17.9300	17.9600	17.9200	17.9400	0.000%	2,110,216	+0.502%
2020-06-12	17.9200	17.9500	17.9200	17.9400	0.000%	1,747,520	+0.502%
2020-06-11	17.9000	17.9500	17.9000	17.9400	0.000%	2,113,526	+0.502%
2020-06-10	17.9100	17.9500	17.9100	17.9400	+0.168%	1,277,756	+0.502%
2020-06-09	17.9200	17.9350	17.8900	17.9100	+0.056%	1,691,872	+0.670%
2020-06-08	17.9100	17.9300	17.9000	17.9000	-0.056%	2,266,854	+0.726%
2020-06-05	17.9400	17.9500	17.9100	17.9100	-0.056%	1,603,989	+0.670%
2020-06-04	17.9000	17.9500	17.9000	17.9200	-0.056%	1,552,459	+0.614%
2020-06-03	17.9400	17.9600	17.8900	17.9300	-0.111%	3,616,822	+0.558%
2020-06-02	17.8800	17.9500	17.8800	17.9500	+0.504%	2,541,767	+0.446%
2020-06-01	17.9500	17.9600	17.8450	17.8600	-0.501%	1,356,721	+0.952%
2020-05-29	17.8300	17.9800	17.8000	17.9500	+0.560%	5,437,981	+0.446%
2020-05-28	17.8400	17.8800	17.8400	17.8500	-0.224%	1,962,579	+1.008%
2020-05-27	17.8200	17.8900	17.7200	17.8900	+0.393%	5,009,216	+0.783%
2020-05-26	17.8200	17.8500	17.8000	17.8200	-0.056%	2,536,152	+1.178%
2020-05-22	17.8500	17.8500	17.8100	17.8300	0.000%	1,598,442	+1.122%
2020-05-21	17.8100	17.9000	17.7700	17.8300	+0.112%	4,828,206	+1.122%
2020-05-20	17.7900	17.8400	17.7200	17.8100	+0.338%	4,164,222	+1.235%
2020-05-19	17.8100	17.8300	17.7000	17.7500	-0.281%	4,738,436	+1.577%
2020-05-18	17.8500	17.8700	17.7900	17.8000	-0.112%	4,171,042	+1.292%
2020-05-15	17.8100	17.8200	17.7900	17.8200	+0.056%	4,125,899	+1.178%
2020-05-14	17.8000	17.8200	17.7800	17.8100	+0.112%	5,032,754	+1.235%
2020-05-13	17.8000	17.8400	17.7800	17.7900	-0.112%	6,472,764	+1.349%
2020-05-12	17.8000	17.8600	17.7700	17.8100	-0.503%	9,761,151	+1.235%
2020-05-11	17.8500	17.9000	17.8300	17.9000	0.000%	5,170,321	+0.726%
2020-05-08	17.8100	17.9000	17.8100	17.9000	+0.505%	6,838,698	+0.726%
2020-05-07	17.8000	17.8400	17.7800	17.8100	+0.056%	7,600,749	+1.235%
2020-05-06	17.8000	17.8400	17.7700	17.8000	-0.280%	12,245,489	+1.292%
2020-05-05	17.8500	17.9100	17.7100	17.8500	+130.026%	98,675,734	+1.008%
2020-05-04	7.0000	7.7700	6.9100	7.7600	+10.227%	1,285,398	+132.345%
2020-05-01	6.9200	7.1700	6.6400	7.0400	-0.565%	1,607,439	+156.108%
2020-04-30	7.3600	7.3600	7.0500	7.0800	-1.939%	1,218,085	+154.661%
2020-04-29	7.2700	7.3301	6.9700	7.2200	+1.977%	1,003,352	+149.723%
2020-04-28	7.5900	7.6600	7.0500	7.0800	-5.094%	1,394,836	+154.661%
2020-04-27	7.6400	7.9000	7.4000	7.4600	-1.323%	1,390,141	+141.689%
2020-04-24	7.0000	7.6113	6.8900	7.5600	+9.091%	2,652,115	+138.492%
2020-04-23	7.2900	7.3500	6.8800	6.9300	+2.515%	2,538,881	+160.173%
2020-04-22	6.7700	6.8000	6.4900	6.7600	+2.424%	1,345,535	+166.716%
2020-04-21	6.7400	6.8710	6.4875	6.6000	-4.209%	1,358,336	+173.182%
2020-04-20	6.2800	7.0500	6.1800	6.8900	+7.488%	2,238,187	+161.684%
2020-04-17	6.7100	6.8100	6.3500	6.4100	0.000%	1,604,241	+181.279%
2020-04-16	6.9300	7.0109	6.1000	6.4100	-6.967%	2,222,376	+181.279%
2020-04-15	7.2200	7.3200	6.6000	6.8900	-6.766%	2,453,268	+161.684%
2020-04-14	7.6000	7.7400	7.2200	7.3900	-0.135%	2,537,574	+143.978%
2020-04-13	7.2700	7.5500	6.7400	7.4000	+4.079%	1,493,999	+143.649%
2020-04-09	7.1000	7.2800	6.8900	7.1100	+2.302%	1,196,905	+153.586%
2020-04-08	6.7800	7.0000	6.5800	6.9500	+4.985%	1,334,581	+159.424%
2020-04-07	7.5000	7.5000	6.5800	6.6200	-6.365%	1,431,425	+172.356%
2020-04-06	6.6800	7.2600	6.6700	7.0700	+9.612%	1,249,963	+155.021%
2020-04-03	7.0700	7.1700	6.4100	6.4500	-9.537%	1,662,147	+179.535%
2020-04-02	6.3700	7.3500	6.3200	7.1300	+10.031%	1,639,179	+152.875%
2020-04-01	6.8500	7.1400	6.4100	6.4800	-9.116%	1,986,767	+178.241%
2020-03-31	7.2900	7.4100	6.9800	7.1300	-2.060%	1,062,892	+152.875%
2020-03-30	6.9900	7.3400	6.7000	7.2800	+5.968%	1,217,933	+147.665%
2020-03-27	6.8000	7.0600	6.4700	6.8700	-2.691%	3,098,825	+162.445%
2020-03-26	7.0000	7.4400	6.8500	7.0600	+1.437%	1,333,933	+155.382%
2020-03-25	7.1700	7.3000	6.7500	6.9600	-2.657%	1,376,208	+159.052%
2020-03-24	7.0300	7.2100	6.5850	7.1500	+7.681%	2,023,589	+152.168%
2020-03-23	6.9900	7.5800	6.4800	6.6400	-4.185%	2,117,025	+171.536%
2020-03-20	7.3500	7.5600	6.8100	6.9300	-3.883%	2,576,535	+160.173%
2020-03-19	6.5800	7.3500	6.3100	7.2100	+8.912%	2,541,016	+150.069%
2020-03-18	5.3800	6.8700	5.3800	6.6200	+14.533%	1,903,832	+172.356%
2020-03-17	6.1600	6.3700	5.3100	5.7800	-2.365%	2,501,059	+211.938%
2020-03-16	6.0000	6.7300	5.6000	5.9200	-21.485%	2,453,842	+204.561%
2020-03-13	7.5100	7.7199	6.2100	7.5400	+7.714%	1,880,135	+139.125%
2020-03-12	7.8200	8.0100	6.9900	7.0000	-18.033%	2,411,659	+157.571%
2020-03-11	8.8800	9.0450	8.3200	8.5400	-7.174%	1,418,025	+111.124%
2020-03-10	8.8000	9.2000	8.2500	9.2000	+8.491%	1,481,567	+95.978%
2020-03-09	8.6500	9.3200	8.4500	8.4800	-9.305%	1,472,856	+112.618%
2020-03-06	9.5800	10.2000	9.1100	9.3500	-6.965%	1,550,651	+92.834%
2020-03-05	10.0700	10.3200	9.9100	10.0500	-2.237%	1,255,165	+79.403%
2020-03-04	10.0000	10.3000	9.6500	10.2800	+5.436%	1,460,547	+75.389%
2020-03-03	9.8600	10.2300	9.6400	9.7500	-0.814%	1,780,388	+84.923%
2020-03-02	10.1900	10.4000	9.4200	9.8300	-2.770%	2,344,199	+83.418%
2020-02-28	10.0100	10.2900	9.8000	10.1100	-0.590%	2,635,592	+78.338%
2020-02-27	10.3000	11.1100	9.7800	10.1700	-18.770%	4,312,909	+77.286%
2020-02-26	12.7500	12.9900	12.2400	12.5200	-1.028%	2,044,470	+44.010%
2020-02-25	13.1100	13.4200	12.6300	12.6500	-3.139%	1,323,393	+42.530%
2020-02-24	13.0300	13.2300	12.6600	13.0600	-3.331%	1,244,627	+38.055%
2020-02-21	13.4500	13.5400	13.2000	13.5100	+0.297%	1,227,913	+33.457%
2020-02-20	13.5300	13.6300	13.3300	13.4700	-0.810%	944,829	+33.853%
2020-02-19	13.6500	13.7800	13.5000	13.5800	-0.147%	725,551	+32.769%
2020-02-18	13.6100	13.7300	13.5000	13.6000	-0.366%	972,320	+32.574%
2020-02-14	13.4100	13.7100	13.4000	13.6500	+1.261%	758,369	+32.088%
2020-02-13	13.5600	13.7099	13.3900	13.4800	-1.173%	537,980	+33.754%
2020-02-12	13.5800	14.0000	13.1000	13.6400	+0.962%	898,842	+32.185%
2020-02-11	14.2500	14.2900	13.4900	13.5100	-4.388%	999,478	+33.457%
2020-02-10	13.1500	14.1900	12.9400	14.1300	+7.452%	1,358,297	+27.601%
2020-02-07	13.6500	13.7100	13.1300	13.1500	-4.015%	938,292	+37.110%
2020-02-06	14.3900	14.5300	13.5900	13.7000	-4.496%	984,753	+31.606%
2020-02-05	14.4800	14.7300	13.9200	14.3450	-0.520%	1,297,974	+25.688%
2020-02-04	13.6700	14.5400	13.6700	14.4200	+6.499%	1,585,511	+25.035%
2020-02-03	12.7600	13.5500	12.6700	13.5400	+5.864%	1,155,290	+33.161%
2020-01-31	12.8600	13.0300	12.6348	12.7900	-0.930%	1,423,979	+40.970%
2020-01-30	13.0100	13.1200	12.6245	12.9100	-1.375%	1,864,496	+39.659%
2020-01-29	13.0800	13.3900	13.0500	13.0900	-0.153%	652,500	+37.739%
2020-01-28	13.2600	13.5500	13.0500	13.1100	-0.832%	1,139,261	+37.529%
2020-01-27	13.2900	13.5818	13.0100	13.2200	-3.150%	1,247,941	+36.384%
2020-01-24	13.7000	13.8100	13.3700	13.6500	-0.727%	1,697,508	+32.088%
2020-01-23	13.9600	14.0200	13.5400	13.7500	-1.504%	1,381,486	+31.127%
2020-01-22	14.0300	14.3100	13.8900	13.9600	-0.499%	1,294,416	+29.155%
2020-01-21	14.3300	14.4500	13.8500	14.0300	-2.366%	1,957,121	+28.510%
2020-01-17	14.8400	14.8500	14.2500	14.3700	-2.840%	1,766,040	+25.470%
2020-01-16	14.9600	15.2000	14.2900	14.7900	-0.738%	2,092,832	+21.907%
2020-01-15	14.2900	14.9250	14.1500	14.9000	+4.269%	2,309,249	+21.007%
2020-01-14	13.8900	14.5000	13.4201	14.2900	+3.251%	3,788,773	+26.172%
2020-01-13	14.7700	14.7700	13.7550	13.8400	-6.233%	4,999,864	+30.275%
2020-01-10	14.5700	15.2000	13.5000	14.7600	-40.340%	19,901,068	+22.154%
2020-01-09	24.1000	24.8500	23.7261	24.7400	+3.255%	2,737,825	-27.122%
2020-01-08	24.0200	24.1650	23.5701	23.9600	-0.250%	579,303	-24.750%
2020-01-07	23.8600	24.3800	23.6389	24.0200	-0.125%	762,657	-24.938%
2020-01-06	23.9000	24.1300	23.0000	24.0500	+0.292%	953,895	-25.031%
2020-01-03	23.2700	24.3300	23.1100	23.9800	+1.610%	989,049	-24.812%
2020-01-02	24.1000	24.2100	23.3700	23.6000	-1.173%	1,041,946	-23.602%
2019-12-31	23.6900	24.0900	23.5000	23.8800	+0.168%	1,084,839	-24.497%
2019-12-30	24.6800	25.0900	23.7100	23.8400	-4.868%	1,270,884	-24.371%
2019-12-27	25.4400	25.4400	24.9700	25.0600	-1.300%	692,100	-28.053%
2019-12-26	26.0000	26.4399	25.2500	25.3900	-2.571%	800,459	-28.988%
2019-12-24	26.7400	26.7800	25.9000	26.0600	-2.689%	454,282	-30.814%
2019-12-23	25.5700	26.7900	24.4000	26.7800	+2.097%	1,218,498	-32.674%
2019-12-20	25.7300	26.3400	25.4700	26.2300	+2.381%	1,624,064	-31.262%
2019-12-19	24.5000	25.7450	24.4800	25.6200	+4.358%	1,127,133	-29.625%
2019-12-18	25.4400	25.4550	24.4300	24.5500	-3.725%	1,367,167	-26.558%
2019-12-17	25.9700	26.1700	25.1500	25.5000	-2.036%	850,911	-29.294%
2019-12-16	26.3600	26.6300	25.8211	26.0300	-1.064%	760,976	-30.734%
2019-12-13	26.7500	27.1500	26.0900	26.3100	-2.193%	703,938	-31.471%
2019-12-12	27.2400	27.7500	26.7200	26.9000	-0.921%	794,399	-32.974%
2019-12-11	27.9600	28.2400	27.0150	27.1500	-2.583%	902,244	-33.591%
2019-12-10	28.1600	28.2700	27.6500	27.8700	-1.345%	662,917	-35.307%
2019-12-09	29.3200	29.5300	28.1800	28.2500	-3.287%	928,260	-36.177%
2019-12-06	28.6300	29.2400	28.4500	29.2100	+3.034%	803,162	-38.275%
2019-12-05	28.3400	28.6900	28.1300	28.3500	+0.071%	655,684	-36.402%
2019-12-04	28.0000	28.3600	27.5500	28.3300	+1.943%	591,534	-36.357%
2019-12-03	27.4600	27.9500	26.7200	27.7900	+0.397%	1,267,667	-35.121%
2019-12-02	28.5000	28.6500	27.4350	27.6800	-3.047%	1,007,825	-34.863%
2019-11-29	28.8300	28.9800	28.5000	28.5500	-1.143%	428,889	-36.848%
2019-11-27	28.5300	28.9900	28.3900	28.8800	+1.227%	802,837	-37.569%
2019-11-26	28.6600	28.7750	28.1400	28.5300	-0.937%	965,941	-36.803%
2019-11-25	28.5600	29.6200	28.4400	28.8000	+1.266%	1,252,835	-37.396%
2019-11-22	28.6700	28.8382	28.0900	28.4400	-0.629%	315,534	-36.603%
2019-11-21	29.0900	29.1250	27.9300	28.6200	-1.412%	815,811	-37.002%
2019-11-20	28.9800	29.7200	28.7900	29.0300	-0.480%	829,810	-37.892%
2019-11-19	28.2100	29.3300	28.1900	29.1700	+3.993%	687,527	-38.190%
2019-11-18	27.1000	28.1800	27.1000	28.0500	+3.087%	615,112	-35.722%
2019-11-15	27.1300	27.7700	26.7700	27.2100	+1.265%	682,751	-33.738%
2019-11-14	27.2300	27.4400	26.8691	26.8700	-1.827%	629,026	-32.899%
2019-11-13	27.5000	28.0689	27.1400	27.3700	-1.120%	603,526	-34.125%
2019-11-12	28.1300	28.5000	27.5800	27.6800	-1.319%	726,641	-34.863%
2019-11-11	28.4800	28.5050	27.6700	28.0500	-1.406%	591,918	-35.722%
2019-11-08	28.2200	28.5400	27.5800	28.4500	+0.247%	926,837	-36.626%
2019-11-07	28.5200	29.1832	28.1900	28.3800	-0.106%	808,215	-36.469%
2019-11-06	30.7000	31.2500	27.7700	28.4100	-6.822%	2,995,055	-36.536%
2019-11-05	30.4600	30.8800	30.0900	30.4900	+0.164%	865,974	-40.866%
2019-11-04	30.9100	31.0950	30.2700	30.4400	-0.588%	607,678	-40.769%
2019-11-01	29.2400	30.8500	28.7900	30.6200	+5.915%	1,101,104	-41.117%
2019-10-31	29.7000	29.8000	28.6400	28.9100	-2.987%	681,310	-37.634%
2019-10-30	29.8000	29.9350	29.4700	29.8000	-0.168%	406,964	-39.497%
2019-10-29	29.6400	29.8900	29.1500	29.8500	+0.742%	467,472	-39.598%
2019-10-28	29.1000	29.9000	29.0800	29.6300	+1.751%	479,834	-39.150%
2019-10-25	29.0500	29.4600	28.7400	29.1200	+0.901%	507,274	-38.084%
2019-10-24	28.7400	28.9800	28.3000	28.8600	+0.839%	553,960	-37.526%
2019-10-23	28.4500	28.9400	28.1900	28.6200	+1.024%	451,980	-37.002%
2019-10-22	28.4500	28.9800	28.0400	28.3300	-0.106%	309,517	-36.357%
2019-10-21	27.5900	28.6300	27.4000	28.3600	+3.845%	662,572	-36.425%
2019-10-18	27.7900	28.2150	27.2500	27.3100	-2.325%	656,977	-33.980%
2019-10-17	27.5800	28.3000	27.2900	27.9600	+1.876%	526,892	-35.515%
2019-10-16	27.2800	27.7000	26.9200	27.4450	+0.055%	523,819	-34.305%
2019-10-15	26.8800	27.4800	26.6600	27.4300	+2.122%	576,311	-34.269%
2019-10-14	26.9400	27.3000	26.3100	26.8600	-0.260%	411,294	-32.874%
2019-10-11	26.5600	27.2200	26.4500	26.9300	+2.610%	505,857	-33.049%
2019-10-10	26.0400	26.6100	25.9600	26.2450	+0.865%	627,468	-31.301%
2019-10-09	26.8100	27.2400	25.8300	26.0200	-2.620%	668,758	-30.707%
2019-10-08	26.5200	27.2500	26.1200	26.7200	-0.187%	497,718	-32.522%
2019-10-07	26.5000	27.0100	26.3300	26.7700	+0.981%	381,871	-32.648%
2019-10-04	26.7500	26.9000	25.9000	26.5100	-0.376%	735,992	-31.988%
2019-10-03	26.2200	26.6300	25.8600	26.6100	+1.449%	781,699	-32.244%
2019-10-02	25.9900	26.6300	25.5594	26.2300	+0.537%	674,809	-31.262%
2019-10-01	26.9700	27.2900	25.8300	26.0900	-2.722%	1,111,127	-30.893%
2019-09-30	26.8600	27.3700	26.4100	26.8200	+0.037%	762,565	-32.774%
2019-09-27	27.4700	27.8100	26.4300	26.8100	-2.367%	850,139	-32.749%
2019-09-26	29.1100	29.1990	27.2700	27.4600	-5.636%	1,100,298	-34.341%
2019-09-25	28.7500	29.4600	28.4500	29.1000	+0.762%	818,225	-38.041%
2019-09-24	29.6300	29.7100	28.4600	28.8800	-2.366%	809,648	-37.569%
2019-09-23	30.3800	30.7100	29.5300	29.5800	-2.601%	653,057	-39.047%
2019-09-20	30.1800	30.7200	29.8800	30.3700	+0.496%	2,766,699	-40.632%
2019-09-19	30.0100	31.1500	29.6700	30.2200	+0.265%	642,363	-40.338%
2019-09-18	30.7700	30.8800	29.8000	30.1400	-2.047%	604,802	-40.179%
2019-09-17	31.2500	31.3750	30.0400	30.7700	-1.220%	498,445	-41.404%
2019-09-16	30.4700	31.3600	30.2400	31.1500	+1.532%	723,298	-42.119%
2019-09-13	30.6300	31.5200	30.4600	30.6800	+0.722%	1,198,713	-41.232%
2019-09-12	30.9900	31.2200	30.3700	30.4600	-1.136%	845,829	-40.808%
2019-09-11	30.3000	30.8700	29.8821	30.8100	+2.837%	1,108,986	-41.480%
2019-09-10	27.5000	29.9900	27.1700	29.9600	+8.198%	1,539,953	-39.820%
2019-09-09	28.5000	28.5100	27.2500	27.6900	-2.774%	1,082,773	-34.886%
2019-09-06	28.7800	29.0600	28.3450	28.4800	-1.180%	959,886	-36.692%
2019-09-05	28.8000	28.9800	28.1900	28.8200	+1.479%	695,485	-37.439%
2019-09-04	27.7700	28.4400	27.7100	28.4000	+0.141%	1,650,991	-36.514%
2019-09-03	29.0000	29.2100	28.1500	28.3600	-2.409%	999,078	-36.425%
2019-08-30	29.5300	29.5700	28.9300	29.0600	-1.224%	587,085	-37.956%
2019-08-29	28.9100	29.4800	28.3000	29.4200	+2.903%	639,343	-38.715%
2019-08-28	28.0300	28.8950	27.8500	28.5900	+1.563%	660,356	-36.936%
2019-08-27	28.3400	28.4400	27.5600	28.1500	+0.214%	1,183,508	-35.950%
2019-08-26	28.0800	28.4600	27.5650	28.0900	+1.043%	977,543	-35.813%
2019-08-23	28.8700	29.4000	27.7500	27.8000	-3.506%	1,260,244	-35.144%
2019-08-22	28.8900	29.3000	28.2900	28.8100	-0.311%	806,604	-37.418%
2019-08-21	29.0600	29.2350	28.4100	28.9000	+0.035%	927,054	-37.612%
2019-08-20	29.8500	29.8500	28.7100	28.8900	-3.539%	982,327	-37.591%
2019-08-19	30.8500	30.8500	29.8750	29.9500	-1.513%	869,453	-39.800%
2019-08-16	30.8900	31.1800	29.4500	30.4100	-0.360%	1,483,283	-40.710%
2019-08-15	30.9200	31.6400	30.4900	30.5200	-0.229%	1,998,957	-40.924%
2019-08-14	29.2500	31.3500	29.0500	30.5900	+0.857%	6,022,918	-41.059%
2019-08-13	29.4000	30.6300	28.7500	30.3300	-0.979%	2,239,917	-40.554%
2019-08-12	30.8500	31.4300	30.2000	30.6300	-1.002%	966,673	-41.136%
2019-08-09	30.2500	31.7300	30.2000	30.9400	+1.910%	1,506,394	-41.726%
2019-08-08	27.9500	30.7000	27.5300	30.3600	+11.864%	3,853,507	-40.613%
2019-08-07	26.0200	27.2800	25.6450	27.1400	+4.104%	1,612,618	-33.567%
2019-08-06	25.8300	26.5725	25.5600	26.0700	+2.517%	1,351,678	-30.840%
2019-08-05	24.3300	25.9700	23.9100	25.4300	+2.540%	1,514,891	-29.099%
2019-08-02	25.3200	25.5000	24.2000	24.8000	-2.745%	1,348,840	-27.298%
2019-08-01	26.6700	27.1800	25.2800	25.5000	-4.423%	985,154	-29.294%
2019-07-31	26.9500	27.1800	26.2800	26.6800	-0.855%	960,079	-32.421%
2019-07-30	25.8900	26.9500	25.8900	26.9100	+3.103%	809,207	-32.999%
2019-07-29	26.5000	26.6100	25.4500	26.1000	-1.695%	790,247	-30.920%
2019-07-26	26.1400	26.8850	26.1400	26.5500	+1.998%	639,346	-32.090%
2019-07-25	26.7700	26.8000	26.0000	26.0300	-3.162%	799,558	-30.734%
2019-07-24	26.8800	27.2300	26.5291	26.8800	-0.444%	396,637	-32.924%
2019-07-23	26.8200	27.3500	26.5100	27.0000	+1.086%	550,061	-33.222%
2019-07-22	26.8300	27.0300	26.4000	26.7100	+0.263%	526,903	-32.497%
2019-07-19	26.9000	27.0800	26.5800	26.6400	-0.893%	750,353	-32.320%
2019-07-18	25.7900	26.9900	25.7900	26.8800	+3.824%	772,059	-32.924%
2019-07-17	25.6600	26.1400	25.2600	25.8900	+0.818%	684,704	-30.359%
2019-07-16	26.1100	26.1200	25.6450	25.6800	-1.534%	603,008	-29.790%
2019-07-15	26.1100	26.4500	25.8800	26.0800	+0.038%	674,719	-30.867%
2019-07-12	26.0500	26.1500	25.6000	26.0700	-0.344%	872,119	-30.840%
2019-07-11	26.9100	26.9100	25.6500	26.1600	-2.206%	1,015,586	-31.078%
2019-07-10	26.5800	27.0300	26.1100	26.7500	+0.753%	912,931	-32.598%
2019-07-09	25.8300	26.5800	25.7900	26.5500	+2.194%	505,456	-32.090%
2019-07-08	26.0900	26.4900	25.8900	25.9800	-1.516%	729,449	-30.600%
2019-07-05	26.3600	26.5200	25.9500	26.3800	-0.378%	593,979	-31.653%
2019-07-03	26.2100	26.5200	25.8500	26.4800	+1.262%	436,839	-31.911%
2019-07-02	26.7800	26.7800	25.6900	26.1500	-2.060%	854,851	-31.052%
2019-07-01	27.6700	27.7400	26.4300	26.7000	-1.585%	975,808	-32.472%
2019-06-28	26.7800	27.2200	26.5300	27.1300	+1.649%	1,435,235	-33.542%
2019-06-27	25.7400	26.7200	25.7400	26.6900	+4.095%	851,489	-32.447%
2019-06-26	25.8100	26.8200	25.3500	25.6400	-0.466%	922,892	-29.680%
2019-06-25	26.5700	26.5700	25.6000	25.7600	-2.313%	910,153	-30.008%
2019-06-24	27.4000	27.4198	26.1300	26.3700	-3.794%	1,227,974	-31.627%
2019-06-21	27.0600	27.5100	26.5700	27.4100	+0.958%	1,119,908	-34.221%
2019-06-20	27.9200	28.2200	27.0300	27.1500	-2.827%	1,358,936	-33.591%
2019-06-19	28.0000	28.3500	27.3800	27.9400	-0.640%	1,193,643	-35.469%
2019-06-18	27.1500	28.5900	27.0050	28.1200	+3.649%	1,360,589	-35.882%
2019-06-17	25.8100	27.3400	25.6600	27.1300	+5.359%	978,316	-33.542%
2019-06-14	26.0800	26.2300	25.7300	25.7500	-1.303%	598,865	-29.981%
2019-06-13	26.1300	26.2600	25.6550	26.0900	+0.308%	857,980	-30.893%
2019-06-12	26.1100	26.2000	25.2200	26.0100	-0.990%	1,512,874	-30.681%
2019-06-11	27.5900	27.5900	26.0800	26.2700	-3.384%	860,344	-31.367%
2019-06-10	27.2800	28.0400	26.9400	27.1900	+0.704%	948,626	-33.689%
2019-06-07	26.8500	27.1900	25.9300	27.0000	+0.709%	1,494,379	-33.222%
2019-06-06	27.2700	27.3900	26.5429	26.8100	-2.118%	729,115	-32.749%
2019-06-05	27.9400	27.9400	27.0600	27.3900	-1.368%	974,902	-34.173%
2019-06-04	27.5600	27.8400	26.8050	27.7700	+2.171%	1,532,370	-35.074%
2019-06-03	27.8600	28.1700	27.0000	27.1800	-2.546%	1,259,016	-33.664%
2019-05-31	28.9300	28.9300	27.5901	27.8900	-5.104%	1,111,167	-35.353%
2019-05-30	29.7200	29.8100	29.1300	29.3900	-1.044%	747,529	-38.653%
2019-05-29	29.5600	30.0000	29.0900	29.7000	-0.602%	1,172,073	-39.293%
2019-05-28	30.5800	30.6400	29.7700	29.8800	-1.840%	780,548	-39.659%
2019-05-24	29.6700	30.5400	29.5700	30.4400	+3.256%	1,079,104	-40.769%
2019-05-23	28.4300	29.6400	27.5200	29.4800	+2.326%	1,081,149	-38.840%
2019-05-22	28.8700	29.3200	28.5300	28.8100	-0.928%	939,175	-37.418%
2019-05-21	28.6900	29.3501	28.3900	29.0800	+1.749%	1,484,335	-37.999%
2019-05-20	29.1600	29.3050	27.9700	28.5800	-3.283%	1,490,251	-36.914%
2019-05-17	30.1000	30.3300	29.5000	29.5500	-2.860%	927,819	-38.985%
2019-05-16	30.7000	31.3350	30.2100	30.4200	-0.328%	891,748	-40.730%
2019-05-15	29.0400	30.6900	29.0100	30.5200	+3.598%	867,658	-40.924%
2019-05-14	30.0000	30.0000	29.1200	29.4600	-0.775%	1,521,661	-38.798%
2019-05-13	30.5000	30.9600	29.5800	29.6900	-6.635%	1,324,421	-39.272%
2019-05-10	31.3600	31.9400	30.7350	31.8000	+0.760%	1,244,110	-43.302%
2019-05-09	31.6500	32.1100	30.4600	31.5600	-1.560%	1,252,541	-42.871%
2019-05-08	31.4900	32.1000	29.4200	32.0600	-8.817%	3,300,381	-43.762%
2019-05-07	36.3200	36.4933	34.7800	35.1600	-4.379%	1,300,407	-48.720%
2019-05-06	35.4000	36.9800	35.0100	36.7700	+0.767%	766,418	-50.965%
2019-05-03	35.9200	36.6100	35.4700	36.4900	+2.500%	652,881	-50.589%
2019-05-02	34.8100	35.7600	34.3900	35.6000	+2.417%	702,121	-49.354%
2019-05-01	35.5200	35.5900	34.6400	34.7600	-1.530%	599,758	-48.130%
2019-04-30	36.0300	36.5700	35.0000	35.3000	-2.243%	630,009	-48.924%
2019-04-29	37.0000	37.3500	35.8700	36.1100	-2.432%	742,201	-50.069%
2019-04-26	36.0000	37.1400	35.6350	37.0100	+2.834%	850,924	-51.283%
2019-04-25	35.4800	36.6900	35.0180	35.9900	+0.643%	688,664	-49.903%
2019-04-24	35.6800	36.5417	34.9500	35.7600	+1.017%	892,695	-49.581%
2019-04-23	34.5000	35.6200	34.2000	35.4000	+2.758%	817,821	-49.068%
2019-04-22	33.7100	34.5500	33.4000	34.4500	+2.226%	629,938	-47.663%
2019-04-18	32.9800	33.9050	32.0178	33.7000	+2.059%	1,070,975	-46.499%
2019-04-17	34.8700	35.0500	32.9100	33.0200	-4.677%	1,441,690	-45.397%
2019-04-16	34.8000	35.1903	34.4500	34.6400	+0.116%	609,622	-47.950%
2019-04-15	34.9500	35.3600	33.9400	34.6000	-1.256%	956,185	-47.890%
2019-04-12	35.5100	36.1300	34.9300	35.0400	-0.568%	918,928	-48.545%
2019-04-11	36.8000	36.8900	35.2300	35.2400	-4.187%	854,298	-48.837%
2019-04-10	36.5400	37.0600	36.4400	36.7800	+0.933%	759,961	-50.979%
2019-04-09	36.4900	36.9500	36.1500	36.4400	-0.790%	996,301	-50.521%
2019-04-08	37.3800	37.5200	36.5363	36.7300	-2.495%	893,373	-50.912%
2019-04-05	37.4800	37.9500	37.2600	37.6700	+0.695%	1,113,323	-52.137%
2019-04-04	37.5000	37.7500	37.0700	37.4100	-0.320%	931,698	-51.804%
2019-04-03	37.3300	37.8300	37.1200	37.5300	+0.725%	1,346,261	-51.958%
2019-04-02	35.8000	37.4000	35.5700	37.2600	+4.428%	1,187,991	-51.610%
2019-04-01	35.0000	35.9300	34.9600	35.6800	+2.824%	1,338,311	-49.467%
2019-03-29	33.7200	35.0000	33.6281	34.7000	+3.305%	1,205,621	-48.040%
2019-03-28	32.9000	33.6400	32.6900	33.5900	+2.346%	480,661	-46.323%
2019-03-27	32.9900	33.2900	32.4200	32.8200	-0.515%	796,276	-45.064%
2019-03-26	32.3100	33.0900	32.2500	32.9900	+2.869%	661,369	-45.347%
2019-03-25	32.1200	32.2600	31.0200	32.0700	+0.313%	788,923	-43.779%
2019-03-22	33.3700	33.5000	31.9100	31.9700	-4.936%	873,936	-43.603%
2019-03-21	32.6100	33.8000	32.6100	33.6300	+2.126%	747,677	-46.387%
2019-03-20	33.3000	33.8000	32.8000	32.9300	-1.466%	642,275	-45.247%
2019-03-19	33.3400	33.8522	33.0401	33.4200	+1.120%	774,669	-46.050%
2019-03-18	33.3000	33.7900	32.7900	33.0500	-0.721%	919,922	-45.446%
2019-03-15	33.0300	33.6100	32.9400	33.2900	+1.063%	1,919,914	-45.840%
2019-03-14	33.2000	33.4800	32.7200	32.9400	-1.140%	672,497	-45.264%
2019-03-13	33.0000	33.5300	32.5800	33.3200	+1.740%	796,974	-45.888%
2019-03-12	33.1300	33.6300	32.6900	32.7500	-0.758%	871,829	-44.947%
2019-03-11	32.3200	33.0500	32.1000	33.0000	+2.676%	870,353	-45.364%
2019-03-08	31.7000	32.3000	31.3200	32.1400	+1.006%	799,084	-43.902%
2019-03-07	31.5000	32.0100	30.6800	31.8200	+0.505%	1,299,305	-43.338%
2019-03-06	33.2600	33.6000	31.5600	31.6600	-4.925%	1,685,667	-43.051%
2019-03-05	33.4800	34.2300	32.5800	33.3000	-0.060%	1,584,316	-45.856%
2019-03-04	35.2000	35.3200	32.2100	33.3200	-4.032%	2,854,989	-45.888%
2019-03-01	33.9200	35.7100	32.5100	34.7200	+13.058%	4,638,458	-48.070%
2019-02-28	30.7000	31.0100	30.2800	30.7100	+0.359%	1,548,415	-41.289%
2019-02-27	30.1900	31.0300	30.1800	30.6000	+1.057%	859,324	-41.078%
2019-02-26	31.0100	31.4600	30.2400	30.2800	-2.480%	1,200,930	-40.456%
2019-02-25	31.4900	31.6500	30.6900	31.0500	+0.129%	1,665,451	-41.932%
2019-02-22	30.3300	31.0400	29.8000	31.0100	+2.852%	1,155,451	-41.857%
2019-02-21	29.8000	30.3500	29.0574	30.1500	+0.668%	1,378,188	-40.199%
2019-02-20	31.2400	31.4200	29.8200	29.9500	-4.405%	1,520,182	-39.800%
2019-02-19	30.8600	31.5800	30.7500	31.3300	+1.195%	1,200,912	-42.451%
2019-02-15	29.9000	30.9800	29.8100	30.9600	+3.858%	1,164,805	-41.764%
2019-02-14	29.6200	30.2900	29.0700	29.8100	+0.574%	1,354,750	-39.517%
2019-02-13	29.4800	30.0600	29.2700	29.6400	+0.919%	1,020,907	-39.170%
2019-02-12	29.1500	29.4400	28.9300	29.3700	+1.276%	1,212,884	-38.611%
2019-02-11	28.8700	29.1500	28.1700	29.0000	+1.612%	1,089,638	-37.828%
2019-02-08	27.6900	29.4200	27.5100	28.5400	+3.368%	1,352,876	-36.826%
2019-02-07	27.7700	28.1299	27.4000	27.6100	-0.826%	1,576,835	-34.698%
2019-02-06	26.8800	28.1100	26.8800	27.8400	+3.264%	1,674,670	-35.237%
2019-02-05	27.3200	27.5700	26.8800	26.9600	-1.064%	1,159,479	-33.123%
2019-02-04	26.8000	27.5600	26.6400	27.2500	+2.060%	1,277,274	-33.835%
2019-02-01	27.1800	27.4800	26.3300	26.7000	-1.476%	1,469,648	-32.472%
2019-01-31	27.2300	27.4804	26.0500	27.1000	-0.878%	1,891,203	-33.469%
2019-01-30	26.7100	27.4900	26.5500	27.3400	+2.705%	1,895,915	-34.053%
2019-01-29	26.5000	27.3900	26.4000	26.6200	+0.643%	1,562,720	-32.269%
2019-01-28	26.8300	26.8300	25.8463	26.4500	-2.900%	1,807,800	-31.834%
2019-01-25	25.9600	27.2700	25.9600	27.2400	+5.418%	1,392,919	-33.811%
2019-01-24	25.3000	26.1300	24.9500	25.8400	+2.215%	866,813	-30.224%
2019-01-23	25.7900	26.2150	24.5600	25.2800	-0.979%	1,293,188	-28.679%
2019-01-22	26.2500	26.3900	24.9100	25.5300	-3.769%	2,128,076	-29.377%
2019-01-18	25.7400	26.9030	25.4200	26.5300	+3.592%	1,436,127	-32.039%
2019-01-17	25.5000	25.9200	25.2700	25.6100	+0.313%	1,126,437	-29.598%
2019-01-16	25.0000	26.1100	24.8000	25.5300	+2.366%	1,627,447	-29.377%
2019-01-15	24.2500	25.0400	24.1000	24.9400	+3.100%	1,459,996	-27.706%
2019-01-14	23.7600	24.9200	23.7000	24.1900	+0.834%	2,808,985	-25.465%