Dark

STAY
Extended Stay America, Inc. Paired Share Unit
stock NASDAQ

Inactive

Jun 15, 2021

20.46USD0.000%(0.00)9,687,045

Pre-market

0.00USD-100.000%(-20.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-15	20.4600	20.4700	20.4400	20.4600	0.000%	9,687,045	0.000%
2021-06-14	20.4400	20.4700	20.4100	20.4600	+0.147%	7,158,474	0.000%
2021-06-11	20.4100	20.4700	20.4100	20.4300	+0.442%	48,126,568	+0.147%
2021-06-10	20.2700	20.3700	20.2400	20.3400	+0.345%	6,471,517	+0.590%
2021-06-09	20.2900	20.3000	20.2350	20.2700	+0.198%	6,939,525	+0.937%
2021-06-08	20.1900	20.3500	20.1400	20.2300	+0.248%	7,488,667	+1.137%
2021-06-07	20.2600	20.2700	20.1600	20.1800	-0.346%	4,295,996	+1.388%
2021-06-04	20.2900	20.2900	20.1900	20.2500	+0.796%	10,149,484	+1.037%
2021-06-03	19.8800	20.1000	19.8600	20.0900	+0.955%	5,843,324	+1.842%
2021-06-02	19.7700	19.9600	19.7700	19.9000	+0.709%	6,679,249	+2.814%
2021-06-01	19.8600	19.9000	19.6000	19.7600	+0.254%	15,989,531	+3.543%
2021-05-28	19.8100	19.8600	19.6900	19.7100	-0.152%	3,571,839	+3.805%
2021-05-27	19.7800	19.8900	19.7300	19.7400	+0.305%	2,554,939	+3.647%
2021-05-26	19.7500	19.8250	19.6100	19.6800	-0.354%	1,756,364	+3.963%
2021-05-25	19.8000	19.8800	19.7200	19.7500	-0.654%	2,520,973	+3.595%
2021-05-24	19.9500	19.9500	19.7800	19.8800	-0.451%	2,262,299	+2.918%
2021-05-21	19.7200	19.9800	19.7200	19.9700	+0.706%	3,791,525	+2.454%
2021-05-20	19.7000	19.8800	19.7000	19.8300	+0.558%	2,235,969	+3.177%
2021-05-19	19.7700	19.7700	19.5500	19.7200	+0.152%	2,750,448	+3.753%
2021-05-18	19.7200	19.7700	19.6500	19.6900	-0.253%	1,540,822	+3.911%
2021-05-17	19.6500	19.7500	19.5900	19.7400	+0.560%	7,397,833	+3.647%
2021-05-14	19.5800	19.6600	19.5300	19.6300	+0.409%	1,940,976	+4.228%
2021-05-13	19.6400	19.7300	19.5500	19.5500	-0.357%	2,163,095	+4.655%
2021-05-12	19.6800	19.7500	19.6200	19.6200	-0.457%	1,474,192	+4.281%
2021-05-11	19.6600	19.7500	19.6300	19.7100	-0.101%	1,025,907	+3.805%
2021-05-10	19.7500	19.7500	19.6100	19.7300	-0.101%	1,414,756	+3.700%
2021-05-07	19.6000	19.7500	19.6000	19.7500	+0.765%	1,298,812	+3.595%
2021-05-06	19.7800	19.7800	19.5400	19.6000	-0.759%	1,864,899	+4.388%
2021-05-05	19.7200	19.7800	19.7200	19.7500	0.000%	1,999,311	+3.595%
2021-05-04	19.7600	19.8000	19.6950	19.7500	-0.101%	1,477,965	+3.595%
2021-05-03	19.8600	19.8600	19.7150	19.7700	-0.603%	894,900	+3.490%
2021-04-30	19.7300	19.9100	19.7200	19.8900	+0.607%	2,557,417	+2.866%
2021-04-29	19.8300	19.8450	19.7500	19.7700	-0.152%	1,305,003	+3.490%
2021-04-28	19.7800	19.9000	19.7500	19.8000	+0.101%	1,527,326	+3.333%
2021-04-27	19.7300	19.8050	19.6950	19.7800	+0.304%	4,031,403	+3.438%
2021-04-26	19.7300	19.8150	19.6700	19.7200	+0.102%	1,251,926	+3.753%
2021-04-23	19.7000	19.7800	19.6600	19.7000	+0.102%	2,110,840	+3.858%
2021-04-22	19.6900	19.7500	19.6350	19.6800	+0.051%	1,110,414	+3.963%
2021-04-21	19.6000	19.6850	19.5700	19.6700	+0.614%	1,814,803	+4.016%
2021-04-20	19.6800	19.7050	19.5200	19.5500	-0.661%	2,669,083	+4.655%
2021-04-19	19.7400	19.7650	19.6400	19.6800	-0.102%	1,548,600	+3.963%
2021-04-16	19.9200	19.9200	19.6700	19.7000	-0.505%	2,682,106	+3.858%
2021-04-15	19.7900	19.8900	19.6800	19.8000	+0.610%	2,860,769	+3.333%
2021-04-14	19.7600	19.9000	19.6600	19.6800	-0.253%	4,391,789	+3.963%
2021-04-13	19.7700	19.8200	19.6700	19.7300	-0.101%	1,174,061	+3.700%
2021-04-12	19.9300	19.9300	19.7250	19.7500	-0.454%	2,267,133	+3.595%
2021-04-09	19.8000	19.9300	19.7400	19.8400	+0.354%	1,736,014	+3.125%
2021-04-08	19.9700	19.9700	19.7500	19.7700	-0.603%	1,020,788	+3.490%
2021-04-07	19.9300	20.0000	19.8000	19.8900	-0.450%	1,145,908	+2.866%
2021-04-06	19.5500	20.0800	19.4750	19.9800	+1.473%	4,124,354	+2.402%
2021-04-05	19.8000	19.9200	19.6000	19.6900	-0.101%	2,876,441	+3.911%
2021-04-01	19.7800	19.9250	19.6200	19.7100	-0.203%	3,613,461	+3.805%
2021-03-31	19.6400	19.8500	19.5800	19.7500	+0.560%	2,687,215	+3.595%
2021-03-30	19.7900	19.8300	19.5800	19.6400	-0.708%	3,221,948	+4.175%
2021-03-29	19.8000	19.8800	19.6500	19.7800	-0.151%	1,679,054	+3.438%
2021-03-26	19.8000	19.8900	19.7100	19.8100	+0.304%	1,400,447	+3.281%
2021-03-25	19.7700	19.8500	19.6200	19.7500	-0.253%	4,977,413	+3.595%
2021-03-24	20.0200	20.0800	19.7100	19.8000	-0.901%	4,662,679	+3.333%
2021-03-23	19.7000	20.0850	19.7000	19.9800	+1.267%	3,965,296	+2.402%
2021-03-22	19.4100	19.7800	19.3700	19.7300	+1.859%	4,488,754	+3.700%
2021-03-19	19.2800	19.4100	19.2800	19.3700	+0.259%	8,312,311	+5.627%
2021-03-18	19.2900	19.3300	19.2800	19.3200	+0.052%	7,401,515	+5.901%
2021-03-17	19.2600	19.3500	19.2600	19.3100	+0.052%	7,886,527	+5.955%
2021-03-16	19.3000	19.4000	19.2450	19.3000	+0.469%	15,742,621	+6.010%
2021-03-15	19.3900	19.4405	19.1100	19.2100	+13.400%	42,258,862	+6.507%
2021-03-12	16.8100	17.1600	16.7950	16.9400	+1.255%	848,993	+20.779%
2021-03-11	17.0000	17.0588	16.6400	16.7300	-1.414%	1,127,562	+22.295%
2021-03-10	16.7600	16.9800	16.6145	16.9700	+1.313%	696,482	+20.566%
2021-03-09	17.3400	17.3400	16.5100	16.7500	-0.238%	1,132,507	+22.149%
2021-03-08	16.7100	17.0100	16.6000	16.7900	+0.780%	961,536	+21.858%
2021-03-05	16.4200	16.7100	15.9700	16.6600	+1.338%	1,907,066	+22.809%
2021-03-04	16.4000	16.5100	16.0500	16.4400	+0.061%	1,985,832	+24.453%
2021-03-03	16.4700	16.7700	16.3200	16.4300	+0.122%	764,460	+24.528%
2021-03-02	16.2900	16.5050	16.2200	16.4100	+1.359%	745,154	+24.680%
2021-03-01	16.1500	16.5300	15.9100	16.1900	+0.622%	1,045,069	+26.374%
2021-02-26	16.0200	16.8000	15.9300	16.0900	-0.372%	1,728,084	+27.160%
2021-02-25	16.2000	16.4700	15.8400	16.1500	-1.102%	1,488,709	+26.687%
2021-02-24	15.9400	16.4200	15.9400	16.3300	+2.447%	952,510	+25.291%
2021-02-23	15.8900	16.2200	15.4900	15.9400	+0.126%	1,521,903	+28.356%
2021-02-22	15.8800	16.2300	15.8500	15.9200	+0.315%	943,893	+28.518%
2021-02-19	15.3000	15.9550	15.3000	15.8700	+3.861%	888,258	+28.922%
2021-02-18	15.2000	15.4450	14.9400	15.2800	0.000%	927,235	+33.901%
2021-02-17	15.3200	15.5500	15.1437	15.2800	-0.972%	706,103	+33.901%
2021-02-16	15.5100	15.6700	15.3600	15.4300	-1.026%	658,233	+32.599%
2021-02-12	15.0400	15.6100	15.0300	15.5900	+2.836%	681,252	+31.238%
2021-02-11	14.9900	15.2900	14.9500	15.1600	+1.405%	856,634	+34.960%
2021-02-10	14.8000	14.9700	14.7100	14.9500	+1.150%	2,236,804	+36.856%
2021-02-09	15.2500	15.3100	14.7300	14.7800	-2.891%	705,375	+38.430%
2021-02-08	14.9900	15.4350	14.9500	15.2200	+1.264%	1,138,576	+34.428%
2021-02-05	15.0000	15.1300	14.8200	15.0300	+0.805%	694,677	+36.128%
2021-02-04	14.8000	15.0600	14.8000	14.9100	+0.472%	620,124	+37.223%
2021-02-03	14.8200	15.0000	14.5900	14.8400	+0.815%	610,918	+37.871%
2021-02-02	14.7800	14.7800	14.4319	14.7200	+1.238%	1,547,378	+38.995%
2021-02-01	14.8400	15.0800	14.5250	14.5400	-0.954%	746,013	+40.715%
2021-01-29	15.0900	15.0900	14.5100	14.6800	-2.781%	831,587	+39.373%
2021-01-28	14.6200	15.3000	14.5700	15.1000	+3.567%	1,341,019	+35.497%
2021-01-27	14.9200	14.9900	14.3600	14.5800	-3.571%	1,489,411	+40.329%
2021-01-26	15.4100	15.4300	15.0700	15.1200	-0.917%	467,051	+35.317%
2021-01-25	15.1600	15.2800	14.8850	15.2600	-0.457%	668,915	+34.076%
2021-01-22	14.8387	15.4200	14.8387	15.3300	-0.969%	470,322	+33.464%
2021-01-21	15.5500	15.6300	15.3900	15.4800	-0.514%	578,419	+32.171%
2021-01-20	15.5000	15.7300	15.2900	15.5600	+0.582%	638,561	+31.491%
2021-01-19	15.2100	15.5150	14.9900	15.4700	+2.586%	931,875	+32.256%
2021-01-15	15.3100	15.6000	14.9800	15.0800	-2.141%	943,680	+35.676%
2021-01-14	15.3200	15.6200	15.2200	15.4100	+1.382%	1,490,408	+32.771%
2021-01-13	14.6500	15.2900	14.4700	15.2000	+3.542%	2,009,015	+34.605%
2021-01-12	14.3200	14.7000	14.0300	14.6800	+4.558%	1,048,919	+39.373%
2021-01-11	13.8500	14.1900	13.7031	14.0400	-0.567%	819,250	+45.726%
2021-01-08	14.3500	14.3500	14.0000	14.1200	-1.534%	882,752	+44.901%
2021-01-07	14.4400	14.6800	14.1900	14.3400	-1.376%	1,193,485	+42.678%
2021-01-06	14.2000	14.6600	14.2000	14.5400	+2.902%	2,103,404	+40.715%
2021-01-05	13.8900	14.2000	13.6900	14.1300	-2.215%	917,210	+44.798%
2021-01-04	14.8200	14.8900	14.2400	14.4500	-2.431%	1,290,456	+41.592%
2020-12-31	14.4000	14.8700	14.3000	14.8100	+2.420%	1,292,202	+38.150%
2020-12-30	14.2100	14.7000	14.2100	14.4600	+2.047%	1,206,453	+41.494%
2020-12-29	14.5500	14.7300	14.1400	14.1700	-2.141%	602,061	+44.390%
2020-12-28	14.2500	14.5500	14.2300	14.4800	+2.188%	932,882	+41.298%
2020-12-24	13.9400	14.1800	13.9000	14.1700	+1.504%	456,165	+44.390%
2020-12-23	13.8100	14.1000	13.8100	13.9600	+1.380%	416,910	+46.562%
2020-12-22	13.9200	13.9900	13.6610	13.7700	+0.218%	744,964	+48.584%
2020-12-21	13.7900	13.9100	13.5379	13.7400	-1.857%	756,990	+48.908%
2020-12-18	14.0600	14.1500	13.8600	14.0000	-0.143%	1,453,863	+46.143%
2020-12-17	14.1100	14.1100	13.6500	14.0200	+0.071%	818,325	+45.934%
2020-12-16	14.2100	14.2600	13.8599	14.0100	-1.338%	981,853	+46.039%
2020-12-15	14.0500	14.2300	13.8000	14.2000	+2.527%	857,024	+44.085%
2020-12-14	14.2000	14.4300	13.7900	13.8500	-1.494%	628,789	+47.726%
2020-12-11	14.3100	14.3400	13.9500	14.0600	-1.610%	655,855	+45.519%
2020-12-10	14.1100	14.3100	14.0700	14.2900	+0.918%	526,323	+43.177%
2020-12-09	14.1300	14.2500	13.9200	14.1600	+1.143%	957,538	+44.492%
2020-12-08	13.9300	14.2300	13.8200	14.0000	-0.780%	1,185,519	+46.143%
2020-12-07	14.3100	14.3900	14.0400	14.1100	-1.946%	1,315,849	+45.004%
2020-12-04	14.4100	14.5700	14.3100	14.3900	+0.279%	1,472,745	+42.182%
2020-12-03	14.0800	14.4900	14.0800	14.3500	+2.208%	1,827,398	+42.578%
2020-12-02	13.8100	14.2500	13.7500	14.0400	+0.935%	2,718,502	+45.726%
2020-12-01	13.8300	14.0600	13.7200	13.9100	+1.459%	1,306,602	+47.088%
2020-11-30	13.8500	13.8600	13.4300	13.7100	-0.508%	1,114,697	+49.234%
2020-11-27	13.6800	13.9600	13.6100	13.7800	+1.697%	419,959	+48.476%
2020-11-25	13.5000	13.6500	13.2700	13.5500	-0.221%	1,070,480	+50.996%
2020-11-24	13.5100	13.9100	13.4200	13.5800	+2.801%	1,714,620	+50.663%
2020-11-23	12.8800	13.3000	12.8800	13.2100	+3.852%	1,901,579	+54.883%
2020-11-20	12.8400	12.8800	12.6300	12.7200	-1.012%	1,109,929	+60.849%
2020-11-19	12.6600	12.9300	12.5300	12.8500	+1.101%	1,178,595	+59.222%
2020-11-18	12.8500	12.9600	12.6400	12.7100	-1.320%	1,801,337	+60.976%
2020-11-17	12.8600	13.0100	12.6900	12.8800	-1.303%	1,677,469	+58.851%
2020-11-16	12.9400	13.1000	12.7500	13.0500	+3.901%	2,043,021	+56.782%
2020-11-13	12.2600	12.6700	12.1900	12.5600	+2.951%	719,225	+62.898%
2020-11-12	12.4500	12.8800	12.1400	12.2000	-3.175%	1,109,699	+67.705%
2020-11-11	13.0000	13.2200	12.4500	12.6000	-1.946%	2,128,888	+62.381%
2020-11-10	13.1300	13.6900	12.8300	12.8500	-5.584%	2,377,710	+59.222%
2020-11-09	13.5200	14.1700	13.1900	13.6100	+7.334%	2,977,742	+50.331%
2020-11-06	12.4600	12.8900	12.4400	12.6800	+1.766%	1,766,660	+61.356%
2020-11-05	12.4200	12.5700	12.2700	12.4600	+1.383%	870,587	+64.205%
2020-11-04	11.9100	12.5600	11.5700	12.2900	+2.246%	706,453	+66.477%
2020-11-03	11.7200	12.1000	11.7200	12.0200	+3.442%	609,977	+70.216%
2020-11-02	11.4100	11.6800	11.3100	11.6200	+2.379%	896,631	+76.076%
2020-10-30	11.1500	11.3600	11.0700	11.3500	+0.799%	963,971	+80.264%
2020-10-29	10.8800	11.2600	10.8600	11.2600	+3.019%	1,799,245	+81.705%
2020-10-28	11.1000	11.3000	10.9200	10.9300	-3.700%	1,707,126	+87.191%
2020-10-27	11.7900	11.8800	11.3500	11.3500	-4.300%	1,098,835	+80.264%
2020-10-26	12.1300	12.1300	11.7800	11.8600	-4.200%	919,842	+72.513%
2020-10-23	12.4800	12.4900	12.2100	12.3800	+0.487%	654,571	+65.267%
2020-10-22	11.7400	12.3700	11.7400	12.3200	+4.673%	1,092,623	+66.071%
2020-10-21	12.0600	12.1000	11.7200	11.7700	-2.161%	1,406,008	+73.832%
2020-10-20	11.8500	12.1500	11.8500	12.0300	+1.519%	1,315,390	+70.075%
2020-10-19	12.1100	12.1200	11.8400	11.8500	-1.496%	866,363	+72.658%
2020-10-16	12.0200	12.1900	11.9900	12.0300	-0.249%	540,011	+70.075%
2020-10-15	11.9800	12.1100	11.7600	12.0600	+0.416%	864,721	+69.652%
2020-10-14	12.0000	12.2100	11.9900	12.0100	+0.083%	942,436	+70.358%
2020-10-13	12.1300	12.1900	11.8200	12.0000	-1.639%	1,196,186	+70.500%
2020-10-12	12.1400	12.2800	11.9800	12.2000	+0.494%	1,853,480	+67.705%
2020-10-09	12.2000	12.2500	11.9200	12.1400	+0.248%	984,544	+68.534%
2020-10-08	12.2100	12.2700	12.0100	12.1100	-0.165%	1,374,254	+68.951%
2020-10-07	12.1600	12.2200	12.0200	12.1300	+0.497%	945,030	+68.673%
2020-10-06	12.2600	12.3800	12.0200	12.0700	-1.066%	1,039,719	+69.511%
2020-10-05	12.0800	12.2200	11.9500	12.2000	+1.077%	1,085,494	+67.705%
2020-10-02	11.6500	12.0900	11.6000	12.0700	+0.835%	1,333,685	+69.511%
2020-10-01	11.9500	12.0800	11.6500	11.9700	+0.167%	2,086,938	+70.927%
2020-09-30	12.3200	12.6400	11.8300	11.9500	-0.748%	2,207,778	+71.213%
2020-09-29	12.9100	12.9100	11.9200	12.0400	-2.193%	1,471,175	+69.934%
2020-09-28	12.0700	12.5300	12.0700	12.3100	+2.926%	1,755,630	+66.206%
2020-09-25	11.3200	11.9900	11.3100	11.9600	+5.654%	2,411,542	+71.070%
2020-09-24	11.6300	11.7200	11.2800	11.3200	-2.749%	1,898,991	+80.742%
2020-09-23	11.5400	11.8200	11.2600	11.6400	+1.659%	2,372,770	+75.773%
2020-09-22	11.9000	12.0300	11.3900	11.4500	-3.620%	3,703,453	+78.690%
2020-09-21	12.1600	12.1600	11.7300	11.8800	-4.039%	2,634,622	+72.222%
2020-09-18	12.7000	12.7500	12.3700	12.3800	-2.596%	3,084,269	+65.267%
2020-09-17	12.6200	12.7200	12.3400	12.7100	+1.033%	2,071,417	+60.976%
2020-09-16	12.8600	12.8600	12.5200	12.5800	-0.632%	2,219,574	+62.639%
2020-09-15	12.7900	12.9400	12.5200	12.6600	-0.861%	1,852,489	+61.611%
2020-09-14	12.3500	13.0300	12.3000	12.7700	+2.818%	1,854,190	+60.219%
2020-09-11	12.2600	12.4500	11.6900	12.4200	+0.894%	4,257,520	+64.734%
2020-09-10	12.3000	12.5300	12.2400	12.3100	+0.408%	839,261	+66.206%
2020-09-09	12.3100	12.4400	12.1200	12.2600	-0.406%	745,634	+66.884%
2020-09-08	12.6700	12.8300	12.2700	12.3100	-3.903%	827,981	+66.206%
2020-09-04	12.5000	12.8900	12.2900	12.8100	+3.557%	1,097,352	+59.719%
2020-09-03	12.5700	12.8500	12.3100	12.3700	-1.119%	657,346	+65.400%
2020-09-02	12.4600	12.5400	12.3600	12.5100	+0.563%	725,524	+63.549%
2020-09-01	12.3800	12.6400	12.3400	12.4400	-0.400%	1,069,879	+64.469%
2020-08-31	12.7700	12.8000	12.4800	12.4900	-1.885%	1,262,461	+63.811%
2020-08-28	12.4800	12.7700	12.3800	12.7300	+2.994%	1,044,824	+60.723%
2020-08-27	12.4200	12.5300	12.3000	12.3600	+0.162%	1,407,865	+65.534%
2020-08-26	12.4100	12.4400	12.1300	12.3400	-1.122%	1,047,841	+65.802%
2020-08-25	12.5500	12.7400	12.3400	12.4800	+0.402%	1,125,105	+63.942%
2020-08-24	12.3800	12.5400	12.2700	12.4300	+0.404%	1,168,416	+64.602%
2020-08-21	12.5900	12.8300	12.3100	12.3800	-1.668%	571,670	+65.267%
2020-08-20	12.5900	12.6200	12.3700	12.5900	-0.079%	565,934	+62.510%
2020-08-19	12.6400	12.7600	12.4700	12.6000	+0.159%	526,573	+62.381%
2020-08-18	12.4400	12.6800	12.4300	12.5800	0.000%	856,648	+62.639%
2020-08-17	12.9200	12.9200	12.4400	12.5800	-2.329%	783,943	+62.639%
2020-08-14	12.6800	13.2000	12.5700	12.8800	+1.497%	1,358,018	+58.851%
2020-08-13	12.5900	12.7600	12.4500	12.6900	+0.079%	1,369,784	+61.229%
2020-08-12	12.8400	13.0800	12.5700	12.6800	-0.236%	1,267,548	+61.356%
2020-08-11	13.7900	13.8100	12.6600	12.7100	-1.320%	3,179,172	+60.976%
2020-08-10	12.9000	13.2700	12.7300	12.8800	+1.020%	2,317,379	+58.851%
2020-08-07	12.6000	12.8000	12.4100	12.7500	+0.236%	953,969	+60.471%
2020-08-06	12.0000	12.7900	12.0000	12.7200	+5.211%	2,067,061	+60.849%
2020-08-05	11.9200	12.1200	11.8300	12.0900	+2.458%	1,925,890	+69.231%
2020-08-04	11.2900	11.8100	11.2900	11.8000	+4.240%	878,985	+73.390%
2020-08-03	11.3400	11.4600	11.2200	11.3200	-0.789%	877,250	+80.742%
2020-07-31	11.6400	11.7100	11.2600	11.4100	-1.723%	1,013,517	+79.316%
2020-07-30	11.5000	11.6600	11.3900	11.6100	-0.258%	825,321	+76.227%
2020-07-29	11.6600	11.8700	11.5500	11.6400	+1.042%	1,048,774	+75.773%
2020-07-28	11.4200	11.6600	11.4200	11.5200	+0.348%	978,271	+77.604%
2020-07-27	11.2600	11.5700	11.1600	11.4800	+1.056%	887,587	+78.223%
2020-07-24	11.1700	11.4100	11.0500	11.3600	+0.442%	986,670	+80.106%
2020-07-23	11.2400	11.4500	11.1100	11.3100	+0.533%	1,198,052	+80.902%
2020-07-22	11.0400	11.3200	10.9800	11.2500	+0.987%	773,952	+81.867%
2020-07-21	10.9700	11.3400	10.9700	11.1400	+1.642%	1,238,436	+83.662%
2020-07-20	11.2100	11.3200	10.9600	10.9600	-2.837%	1,969,186	+86.679%
2020-07-17	11.5600	11.5600	11.2100	11.2800	-2.253%	808,226	+81.383%
2020-07-16	11.4000	11.5700	11.2600	11.5400	-0.173%	1,099,773	+77.296%
2020-07-15	11.1800	11.5800	11.1200	11.5600	+7.435%	1,165,683	+76.990%
2020-07-14	10.8200	11.0000	10.6500	10.7600	-1.645%	917,133	+90.149%
2020-07-13	11.1300	11.2200	10.9000	10.9400	-0.545%	1,743,573	+87.020%
2020-07-10	10.7900	11.0500	10.7500	11.0000	+1.476%	935,900	+86.000%
2020-07-09	11.0800	11.1400	10.6900	10.8400	-2.078%	2,090,501	+88.745%
2020-07-08	11.0200	11.1700	10.7700	11.0700	+0.636%	2,383,476	+84.824%
2020-07-07	11.3200	11.4200	10.8900	11.0000	-3.678%	3,204,294	+86.000%
2020-07-06	11.7700	11.8200	11.2000	11.4200	-1.040%	1,882,598	+79.159%
2020-07-02	11.7500	11.7500	11.3000	11.5400	+0.261%	2,274,642	+77.296%
2020-07-01	11.2300	11.6400	11.1200	11.5100	+2.860%	2,276,758	+77.758%
2020-06-30	11.2000	11.2800	11.0000	11.1900	-0.267%	2,258,174	+82.842%
2020-06-29	10.8100	11.2400	10.7100	11.2200	+4.860%	1,653,743	+82.353%
2020-06-26	10.8800	10.9100	10.6400	10.7000	-2.639%	3,050,926	+91.215%
2020-06-25	11.0700	11.2500	10.8300	10.9900	-2.657%	1,747,459	+86.169%
2020-06-24	11.3200	11.4300	10.9700	11.2900	-2.166%	2,929,023	+81.222%
2020-06-23	11.8700	11.9000	11.4400	11.5400	-1.114%	1,582,724	+77.296%
2020-06-22	11.7800	11.8900	11.5800	11.6700	-1.519%	1,623,764	+75.321%
2020-06-19	12.0500	12.1500	11.7000	11.8500	-0.504%	2,954,806	+72.658%
2020-06-18	11.5900	12.0700	11.4100	11.9100	+2.584%	2,032,290	+71.788%
2020-06-17	11.9100	11.9300	11.4700	11.6100	-3.008%	2,356,459	+76.227%
2020-06-16	11.9200	12.1000	11.7100	11.9700	+4.816%	1,787,365	+70.927%
2020-06-15	10.9400	11.5400	10.8200	11.4200	+0.528%	2,823,489	+79.159%
2020-06-12	11.4200	11.5600	11.0400	11.3600	+3.367%	2,610,574	+80.106%
2020-06-11	11.0000	11.2600	10.8100	10.9900	-5.746%	3,656,327	+86.169%
2020-06-10	11.9000	11.9900	11.5600	11.6600	-2.833%	2,864,810	+75.472%
2020-06-09	12.0600	12.1900	11.6800	12.0000	-2.676%	3,369,636	+70.500%
2020-06-08	12.4200	12.5900	12.2300	12.3300	+1.901%	3,516,387	+65.937%
2020-06-05	12.5000	12.5400	12.0200	12.1000	+0.332%	4,606,731	+69.091%
2020-06-04	12.1800	12.4100	11.9400	12.0600	-1.390%	3,651,129	+69.652%
2020-06-03	11.9100	12.5100	11.9100	12.2300	+4.174%	4,479,224	+67.294%
2020-06-02	11.9800	12.0800	11.7300	11.7400	+0.342%	4,607,114	+74.276%
2020-06-01	11.7700	11.9500	11.5900	11.7000	+1.739%	5,466,571	+74.872%
2020-05-29	11.2400	11.8000	11.1100	11.5000	+1.500%	1,683,209	+77.913%
2020-05-28	12.2300	12.2300	11.2500	11.3300	-6.364%	3,680,780	+80.583%
2020-05-27	11.9500	12.3600	11.6800	12.1000	+4.310%	2,601,935	+69.091%
2020-05-26	11.6100	11.9300	11.5400	11.6000	+3.757%	2,023,776	+76.379%
2020-05-22	10.9600	11.2300	10.8900	11.1800	+1.636%	1,362,902	+83.005%
2020-05-21	10.9700	11.1400	10.8100	11.0000	+0.182%	2,583,959	+86.000%
2020-05-20	10.9200	11.1100	10.7900	10.9800	+1.761%	2,374,105	+86.339%
2020-05-19	10.8800	11.3200	10.7500	10.7900	-1.281%	3,048,666	+89.620%
2020-05-18	11.0800	11.3900	10.9000	10.9300	+3.211%	4,485,701	+87.191%
2020-05-15	10.5100	10.8100	10.4500	10.5900	-0.657%	1,213,000	+93.201%
2020-05-14	10.0100	10.7400	9.8200	10.6600	+4.000%	1,785,881	+91.932%
2020-05-13	10.6300	10.7000	10.0400	10.2500	-2.474%	2,923,539	+99.610%
2020-05-12	10.8600	11.0400	10.4500	10.5100	-2.414%	2,181,900	+94.672%
2020-05-11	10.9900	10.9900	10.5100	10.7700	-3.060%	3,472,946	+89.972%
2020-05-08	10.8300	11.2600	10.6700	11.1100	+5.709%	3,774,882	+84.158%
2020-05-07	11.0100	11.3300	10.5000	10.5100	+6.162%	4,174,978	+94.672%
2020-05-06	10.4200	10.4700	9.9000	9.9000	-3.883%	1,651,796	+106.667%
2020-05-05	10.7800	10.9500	10.2500	10.3000	-3.648%	2,261,935	+98.641%
2020-05-04	10.3400	10.7500	10.0700	10.6900	+1.713%	2,665,291	+91.394%
2020-05-01	10.5400	10.8000	10.3600	10.5100	-3.312%	3,068,983	+94.672%
2020-04-30	10.6500	10.9200	10.2600	10.8700	-0.731%	2,301,467	+88.224%
2020-04-29	10.7800	11.2700	10.6500	10.9500	+5.899%	4,689,757	+86.849%
2020-04-28	10.7000	10.8700	10.0900	10.3400	-0.577%	3,996,342	+97.872%
2020-04-27	10.4000	10.8600	10.2700	10.4000	+1.266%	3,148,303	+96.731%
2020-04-24	10.2600	10.4400	10.1500	10.2700	+0.785%	1,519,972	+99.221%
2020-04-23	10.2800	10.5100	9.9800	10.1900	+1.900%	2,223,199	+100.785%
2020-04-22	10.4800	10.4800	9.7700	10.0000	+3.734%	4,150,677	+104.600%
2020-04-21	9.5000	9.9300	9.5000	9.6400	+3.102%	4,690,476	+112.241%
2020-04-20	9.1000	9.6700	8.9200	9.3500	+0.538%	3,953,165	+118.824%
2020-04-17	9.3400	9.5900	9.0900	9.3000	+4.612%	2,728,070	+120.000%
2020-04-16	8.1500	9.2000	7.9100	8.8900	+8.151%	6,420,025	+130.146%
2020-04-15	8.2600	8.5000	8.0400	8.2200	-5.190%	2,883,810	+148.905%
2020-04-14	8.4200	8.8100	8.2700	8.6700	+5.732%	3,025,920	+135.986%
2020-04-13	8.9800	9.0000	7.9700	8.2000	-8.889%	6,338,156	+149.512%
2020-04-09	8.5400	9.1300	8.5400	9.0000	+9.091%	6,465,067	+127.333%
2020-04-08	7.8900	8.3800	7.7500	8.2500	+6.314%	3,058,951	+148.000%
2020-04-07	7.5600	8.2700	7.5200	7.7600	+10.071%	6,261,207	+163.660%
2020-04-06	6.7600	7.2500	6.7600	7.0500	+9.642%	4,904,925	+190.213%
2020-04-03	6.8100	6.8900	6.2600	6.4300	-5.718%	2,616,109	+218.196%
2020-04-02	6.8900	7.1900	6.7100	6.8200	-0.872%	2,614,165	+200.000%
2020-04-01	6.9700	7.0500	6.7200	6.8800	-5.882%	2,743,097	+197.384%
2020-03-31	7.3900	7.8100	7.1500	7.3100	-2.142%	3,274,533	+179.891%
2020-03-30	7.4800	7.6300	6.8200	7.4700	-1.321%	1,897,444	+173.896%
2020-03-27	6.9000	7.5800	6.4700	7.5700	+2.714%	2,079,673	+170.277%
2020-03-26	7.8100	8.1400	7.3300	7.3700	-3.408%	3,779,463	+177.612%
2020-03-25	7.8800	8.1200	7.0000	7.6300	-1.166%	12,204,351	+168.152%
2020-03-24	7.3200	8.0100	7.3200	7.7200	+11.884%	1,662,560	+165.026%
2020-03-23	7.1100	7.3700	6.5000	6.9000	-2.542%	4,824,285	+196.522%
2020-03-20	6.6700	7.6400	6.4300	7.0800	+8.923%	4,028,210	+188.983%
2020-03-19	6.0800	6.5000	5.7000	6.5000	+5.691%	3,840,194	+214.769%
2020-03-18	6.3700	6.9700	5.3500	6.1500	-9.692%	4,759,158	+232.683%
2020-03-17	6.8200	6.9700	5.7000	6.8100	+1.642%	4,811,001	+200.441%
2020-03-16	6.4800	7.0500	6.3800	6.7000	-5.899%	6,447,215	+205.373%
2020-03-13	7.0800	7.4400	6.4200	7.1200	+7.716%	5,992,699	+187.360%
2020-03-12	7.5100	7.6500	6.5100	6.6100	-19.390%	6,545,035	+209.531%
2020-03-11	9.0500	9.0700	8.1800	8.2000	-12.299%	5,497,607	+149.512%
2020-03-10	9.6100	9.9000	8.9100	9.3500	+0.972%	4,018,865	+118.824%
2020-03-09	9.8100	10.2500	9.2100	9.2600	-11.388%	2,799,581	+120.950%
2020-03-06	10.0100	10.6100	9.8300	10.4500	+0.869%	5,755,042	+95.789%
2020-03-05	10.7500	10.7500	10.0800	10.3600	-5.818%	11,340,437	+97.490%
2020-03-04	10.9500	11.0100	10.7300	11.0000	+1.758%	4,619,066	+86.000%
2020-03-03	11.2200	11.5000	10.6300	10.8100	-3.654%	2,913,135	+89.269%
2020-03-02	11.1100	11.2300	10.6200	11.2200	+2.186%	2,155,999	+82.353%
2020-02-28	10.6000	11.0600	10.6000	10.9800	+0.457%	4,656,047	+86.339%
2020-02-27	11.0100	11.6000	10.3900	10.9300	-2.324%	6,181,751	+87.191%
2020-02-26	11.7700	11.8800	11.0200	11.1900	-4.031%	4,062,088	+82.842%
2020-02-25	12.2000	12.2200	11.5500	11.6600	-4.583%	3,476,460	+75.472%
2020-02-24	12.2900	12.2900	12.0700	12.2200	-2.862%	3,732,247	+67.430%
2020-02-21	12.5800	12.6300	12.4800	12.5800	-0.553%	1,828,368	+62.639%
2020-02-20	12.8700	12.8700	12.5500	12.6500	-1.709%	3,019,748	+61.739%
2020-02-19	13.0400	13.1400	12.8600	12.8700	-1.379%	1,847,494	+58.974%
2020-02-18	13.0500	13.1600	12.8600	13.0500	-0.153%	1,436,125	+56.782%
2020-02-14	13.0700	13.1100	12.9300	13.0700	+0.538%	690,023	+56.542%
2020-02-13	12.9800	13.0600	12.8800	13.0000	-0.763%	915,833	+57.385%
2020-02-12	13.1900	13.2300	13.0600	13.1000	+0.460%	898,864	+56.183%
2020-02-11	12.8800	13.1100	12.8500	13.0400	+1.400%	1,148,863	+56.902%
2020-02-10	12.9100	12.9200	12.7500	12.8600	-0.772%	1,297,407	+59.098%
2020-02-07	13.0000	13.0800	12.8500	12.9600	-1.295%	1,361,664	+57.870%
2020-02-06	13.2900	13.2900	13.0000	13.1300	-0.379%	2,320,823	+55.826%
2020-02-05	13.0900	13.2400	13.0300	13.1800	+1.776%	2,110,330	+55.235%
2020-02-04	13.0100	13.0700	12.9400	12.9500	+0.935%	2,208,139	+57.992%
2020-02-03	12.9400	13.0600	12.8000	12.8300	-0.697%	1,443,032	+59.470%
2020-01-31	13.0500	13.1700	12.7600	12.9200	-1.374%	2,932,313	+58.359%
2020-01-30	13.2300	13.3100	13.0400	13.1000	-1.946%	2,169,289	+56.183%
2020-01-29	13.5200	13.6400	13.3000	13.3600	-1.183%	2,077,614	+53.144%
2020-01-28	13.5500	13.5800	13.4500	13.5200	+0.520%	1,587,198	+51.331%
2020-01-27	13.5100	13.6100	13.3800	13.4500	-1.968%	2,701,685	+52.119%
2020-01-24	13.9200	14.0100	13.6200	13.7200	-1.224%	1,377,609	+49.125%
2020-01-23	13.8000	14.0100	13.7400	13.8900	-0.287%	1,413,766	+47.300%
2020-01-22	14.0800	14.2800	13.9300	13.9300	-0.783%	1,517,828	+46.877%
2020-01-21	14.2200	14.2400	13.9700	14.0400	-1.955%	1,758,642	+45.726%
2020-01-17	14.3100	14.5000	14.2900	14.3200	-0.139%	2,240,178	+42.877%
2020-01-16	14.3100	14.3900	14.2700	14.3400	+1.057%	2,008,304	+42.678%
2020-01-15	14.1100	14.3400	14.1100	14.1900	+0.071%	1,787,980	+44.186%
2020-01-14	14.0900	14.2800	14.0300	14.1800	+0.567%	1,576,855	+44.288%
2020-01-13	13.9400	14.2200	13.7700	14.1000	+1.220%	2,506,784	+45.106%
2020-01-10	14.1600	14.2400	13.9200	13.9300	-1.832%	2,964,370	+46.877%
2020-01-09	14.6100	14.6500	14.1900	14.1900	-2.742%	2,097,880	+44.186%
2020-01-08	14.3100	14.7100	14.2900	14.5900	+1.390%	1,531,532	+40.233%
2020-01-07	14.5700	14.6900	14.3700	14.3900	-1.909%	2,341,784	+42.182%
2020-01-06	14.7600	14.8400	14.6600	14.6700	-1.212%	1,176,414	+39.468%
2020-01-03	14.7400	14.9200	14.6500	14.8500	-0.669%	1,463,228	+37.778%
2020-01-02	14.9100	15.0300	14.8800	14.9500	+0.606%	2,147,477	+36.856%
2019-12-31	14.6800	14.9300	14.6400	14.8600	+1.088%	1,874,012	+37.685%
2019-12-30	14.8200	14.8200	14.6700	14.7000	-0.407%	1,169,376	+39.184%
2019-12-27	14.7500	14.8800	14.7400	14.7600	+0.068%	1,585,272	+38.618%
2019-12-26	14.8500	14.9000	14.6900	14.7500	-0.203%	736,237	+38.712%