Dark

TECD
Tech Data Corporation Common Stock
stock NASDAQ

Inactive

Jun 29, 2020

144.90USD+0.201%(+0.29)3,111,719

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-29	144.9000	145.4000	144.7200	144.9000	+0.201%	3,111,719	0.000%
2020-06-26	144.5100	144.8400	143.7700	144.6100	+0.014%	3,940,681	+0.201%
2020-06-25	144.5000	144.6900	144.4100	144.5900	+0.069%	490,759	+0.214%
2020-06-24	144.5200	144.6900	144.2406	144.4900	-0.042%	689,676	+0.284%
2020-06-23	144.6600	144.7500	144.5000	144.5500	+1.282%	1,642,423	+0.242%
2020-06-22	143.1600	143.1900	142.4150	142.7200	-0.189%	442,672	+1.527%
2020-06-19	143.0500	143.3500	142.9600	142.9900	-0.140%	691,898	+1.336%
2020-06-18	143.0000	143.3800	142.8500	143.1900	-0.014%	499,547	+1.194%
2020-06-17	143.3300	143.3500	142.8400	143.2100	-0.084%	437,802	+1.180%
2020-06-16	142.8100	143.4400	142.7000	143.3300	+0.231%	743,601	+1.095%
2020-06-15	140.7200	143.2300	140.2000	143.0000	+4.970%	2,707,254	+1.329%
2020-06-12	136.7400	137.7800	134.7800	136.2300	+0.635%	458,175	+6.364%
2020-06-11	137.2600	138.1500	135.3700	135.3700	-2.140%	644,976	+7.040%
2020-06-10	138.3500	139.1500	136.7300	138.3300	-0.331%	534,381	+4.750%
2020-06-09	139.3600	139.7900	138.3100	138.7900	-0.637%	395,655	+4.402%
2020-06-08	139.3500	139.8800	139.1500	139.6800	+0.446%	389,205	+3.737%
2020-06-05	139.5800	140.0900	138.9000	139.0600	+0.202%	944,628	+4.200%
2020-06-04	137.6500	139.0200	137.6500	138.7800	+0.471%	506,608	+4.410%
2020-06-03	137.0000	138.3200	137.0000	138.1300	+1.261%	425,696	+4.901%
2020-06-02	137.3300	138.1000	135.8500	136.4100	-0.503%	669,692	+6.224%
2020-06-01	137.5800	138.4100	136.2000	137.1000	+0.631%	411,331	+5.689%
2020-05-29	138.9100	139.4650	135.4000	136.2400	-2.091%	896,115	+6.356%
2020-05-28	140.0000	140.0917	139.1500	139.1500	+2.128%	1,205,509	+4.132%
2020-05-27	132.8900	137.4400	131.4300	136.2500	+2.075%	672,190	+6.349%
2020-05-26	133.3500	134.8200	133.0000	133.4800	+0.938%	589,093	+8.556%
2020-05-22	127.4100	134.2000	127.4100	132.2400	+3.498%	871,894	+9.574%
2020-05-21	131.9000	131.9000	125.9200	127.7700	-3.241%	1,002,103	+13.407%
2020-05-20	131.6400	133.0600	130.4900	132.0500	-1.315%	1,006,376	+9.731%
2020-05-19	133.7100	134.8600	133.2900	133.8100	+0.112%	524,382	+8.288%
2020-05-18	136.7500	136.7500	130.5000	133.6600	-2.637%	1,169,126	+8.409%
2020-05-15	136.8500	138.5300	136.7700	137.2800	+0.241%	204,069	+5.551%
2020-05-14	137.0800	137.8500	136.4100	136.9500	-0.552%	464,629	+5.805%
2020-05-13	138.0200	138.3600	137.4000	137.7100	-0.051%	480,221	+5.221%
2020-05-12	139.5900	139.8500	137.7800	137.7800	-0.920%	347,505	+5.168%
2020-05-11	139.8000	140.2500	138.9900	139.0600	-0.707%	365,731	+4.200%
2020-05-08	139.8000	140.3500	139.6500	140.0500	+0.380%	422,100	+3.463%
2020-05-07	139.5800	140.0000	139.1200	139.5200	+0.259%	330,704	+3.856%
2020-05-06	139.1000	139.6300	138.0000	139.1600	+0.549%	392,758	+4.125%
2020-05-05	139.8000	140.1900	137.8600	138.4000	-0.703%	573,741	+4.697%
2020-05-04	139.7500	139.7500	138.4400	139.3800	-0.514%	350,141	+3.960%
2020-05-01	139.4600	140.9400	139.3250	140.1000	-0.384%	542,900	+3.426%
2020-04-30	138.7100	141.1700	138.6400	140.6400	+1.027%	935,696	+3.029%
2020-04-29	138.7800	140.3300	138.0950	139.2100	+0.158%	351,452	+4.087%
2020-04-28	140.3500	140.3500	137.5000	138.9900	-0.265%	275,565	+4.252%
2020-04-27	140.1730	140.6200	139.3500	139.3600	+0.065%	200,466	+3.975%
2020-04-24	137.5800	139.6800	137.0800	139.2700	+1.590%	372,430	+4.043%
2020-04-23	137.7500	138.2000	136.5900	137.0900	-0.029%	313,155	+5.697%
2020-04-22	139.4600	139.5000	137.0500	137.1300	-0.903%	361,658	+5.666%
2020-04-21	139.3000	140.2300	138.0000	138.3800	-1.157%	830,083	+4.712%
2020-04-20	139.1800	140.7500	139.1000	140.0000	-0.420%	567,478	+3.500%
2020-04-17	140.1600	141.0000	139.4400	140.5900	+0.962%	506,053	+3.066%
2020-04-16	138.1000	139.6200	137.9000	139.2500	+0.906%	283,068	+4.057%
2020-04-15	137.0000	139.0600	137.0000	138.0000	-0.239%	330,673	+5.000%
2020-04-14	138.8600	138.9600	138.2100	138.3300	+0.465%	540,341	+4.750%
2020-04-13	137.0300	138.7500	136.5000	137.6900	-0.007%	289,037	+5.236%
2020-04-09	137.4200	137.9100	135.5000	137.7000	+0.968%	395,287	+5.229%
2020-04-08	136.1100	137.5000	134.5000	136.3800	+0.176%	432,457	+6.247%
2020-04-07	137.1700	138.4900	135.5000	136.1400	+0.554%	624,503	+6.435%
2020-04-06	134.0500	136.6300	132.6500	135.3900	+1.966%	896,240	+7.024%
2020-04-03	132.5000	132.9300	131.0300	132.7800	+0.950%	1,132,035	+9.128%
2020-04-02	127.2100	133.5450	127.2100	131.5300	+2.630%	597,158	+10.165%
2020-04-01	128.7400	131.4500	126.1800	128.1600	-2.056%	687,465	+13.062%
2020-03-31	130.6500	131.9000	129.5000	130.8500	-0.358%	518,141	+10.737%
2020-03-30	131.0000	133.5900	129.2500	131.3200	+0.521%	489,410	+10.341%
2020-03-27	130.6000	133.1500	130.5050	130.6400	-2.435%	429,517	+10.915%
2020-03-26	128.2100	134.9900	125.9400	133.9000	+5.259%	1,010,061	+8.215%
2020-03-25	123.4000	129.7500	121.7500	127.2100	+4.049%	753,375	+13.906%
2020-03-24	116.3600	123.6500	116.3300	122.2600	+7.832%	606,253	+18.518%
2020-03-23	114.0100	120.9800	109.6071	113.3800	-0.544%	735,614	+27.800%
2020-03-20	109.8700	119.5000	108.0100	114.0000	+5.918%	1,333,202	+27.105%
2020-03-19	100.0000	111.0000	99.2700	107.6300	+7.630%	1,354,478	+34.628%
2020-03-18	117.6300	117.6300	95.5000	100.0000	-18.500%	1,678,113	+44.900%
2020-03-17	109.4400	124.7300	99.7200	122.7000	+12.703%	1,603,314	+18.093%
2020-03-16	129.7500	129.7500	101.2500	108.8700	-18.596%	2,228,543	+33.095%
2020-03-13	132.7900	134.5200	129.4900	133.7400	+1.905%	1,076,392	+8.345%
2020-03-12	136.5700	136.5700	130.4000	131.2400	-5.208%	1,469,754	+10.408%
2020-03-11	138.4700	138.8248	137.0000	138.4500	-0.624%	1,072,053	+4.659%
2020-03-10	137.3200	139.5400	136.3000	139.3200	+3.192%	1,221,020	+4.005%
2020-03-09	138.9600	138.9600	134.8600	135.0100	-3.914%	1,447,864	+7.325%
2020-03-06	142.0000	142.2400	139.2300	140.5100	-1.223%	1,774,820	+3.124%
2020-03-05	142.5000	142.8000	142.1585	142.2500	-0.420%	942,824	+1.863%
2020-03-04	142.8700	143.3000	142.5500	142.8500	+0.232%	770,397	+1.435%
2020-03-03	143.0000	143.2800	142.0800	142.5200	-0.614%	1,145,950	+1.670%
2020-03-02	142.7500	143.4900	141.8000	143.4000	+0.709%	1,424,489	+1.046%
2020-02-28	142.0800	142.8000	140.6100	142.3900	-0.392%	2,307,626	+1.763%
2020-02-27	143.7700	143.7700	142.8000	142.9500	-0.660%	1,610,660	+1.364%
2020-02-26	144.0500	144.0800	143.8300	143.9000	-0.038%	846,144	+0.695%
2020-02-25	144.0800	144.1500	143.9000	143.9550	-0.066%	1,307,321	+0.656%
2020-02-24	144.1800	144.2300	143.9900	144.0500	-0.125%	1,036,503	+0.590%
2020-02-21	144.3000	144.3100	144.1800	144.2300	+0.007%	354,752	+0.465%
2020-02-20	144.2000	144.3000	144.1500	144.2200	+0.049%	536,491	+0.472%
2020-02-19	144.1600	144.2400	144.1000	144.1500	+0.028%	349,079	+0.520%
2020-02-18	144.0600	144.1600	144.0250	144.1100	+0.042%	232,271	+0.548%
2020-02-14	144.1100	144.1200	144.0400	144.0500	+0.021%	592,486	+0.590%
2020-02-13	144.0500	144.1450	144.0200	144.0200	-0.049%	714,232	+0.611%
2020-02-12	144.0700	144.1200	144.0700	144.0900	+0.049%	811,670	+0.562%
2020-02-11	144.0200	144.1400	144.0100	144.0200	0.000%	662,149	+0.611%
2020-02-10	144.1000	144.1500	144.0200	144.0200	-0.049%	548,245	+0.611%
2020-02-07	144.1500	144.1800	144.0900	144.0900	-0.014%	361,924	+0.562%
2020-02-06	144.1900	144.2800	144.1100	144.1100	-0.055%	323,212	+0.548%
2020-02-05	144.1800	144.2400	144.1300	144.1900	+0.090%	372,930	+0.492%
2020-02-04	144.2600	144.2900	144.0600	144.0600	-0.097%	367,032	+0.583%
2020-02-03	144.1000	151.4700	143.9700	144.2000	+0.181%	727,924	+0.485%
2020-01-31	144.1400	144.2200	143.9400	143.9400	-0.111%	1,114,916	+0.667%
2020-01-30	144.1500	144.2300	144.1000	144.1000	-0.035%	631,188	+0.555%
2020-01-29	144.1800	144.2200	144.1500	144.1500	-0.028%	436,013	+0.520%
2020-01-28	144.1200	144.2400	144.1200	144.1900	+0.069%	456,461	+0.492%
2020-01-27	144.1000	144.1900	144.0200	144.0900	-0.042%	702,752	+0.562%
2020-01-24	144.2100	144.2800	144.1000	144.1500	-0.021%	594,372	+0.520%
2020-01-23	144.2400	144.2400	144.1700	144.1800	-0.042%	403,891	+0.499%
2020-01-22	144.1800	144.3300	144.1600	144.2400	+0.055%	421,002	+0.458%
2020-01-21	144.2000	144.2500	144.1400	144.1600	-0.069%	473,585	+0.513%
2020-01-17	144.2500	144.3000	144.1400	144.2600	+0.007%	358,539	+0.444%
2020-01-16	144.3300	144.5000	144.1700	144.2500	+0.021%	323,957	+0.451%
2020-01-15	144.1700	144.3050	144.1100	144.2200	+0.007%	627,742	+0.472%
2020-01-14	144.1400	144.2100	144.0600	144.2100	+0.042%	429,977	+0.478%
2020-01-13	144.1200	144.2000	144.0600	144.1500	+0.028%	282,207	+0.520%
2020-01-10	144.0300	144.1300	144.0200	144.1100	+0.069%	644,092	+0.548%
2020-01-09	144.0300	144.2200	144.0100	144.0100	-0.014%	346,267	+0.618%
2020-01-08	143.9900	144.1100	143.9900	144.0300	+0.042%	488,886	+0.604%
2020-01-07	143.8300	144.0200	143.8000	143.9700	+0.063%	337,990	+0.646%
2020-01-06	143.6800	143.9100	143.6300	143.8800	+0.160%	562,078	+0.709%
2020-01-03	143.7500	144.0000	143.6000	143.6500	-0.201%	452,417	+0.870%
2020-01-02	143.7300	143.9400	143.6100	143.9400	+0.237%	502,919	+0.667%
2019-12-31	143.5600	143.7600	143.5600	143.6000	+0.028%	518,798	+0.905%
2019-12-30	143.6000	143.6800	143.4700	143.5600	+0.042%	426,958	+0.933%
2019-12-27	143.5500	143.5700	143.4600	143.5000	+0.021%	486,307	+0.976%
2019-12-26	143.5500	143.7000	143.3600	143.4700	+0.007%	341,450	+0.997%
2019-12-24	143.6000	143.6000	143.4400	143.4600	-0.049%	192,074	+1.004%
2019-12-23	143.5400	143.7300	143.3700	143.5300	+0.112%	601,014	+0.955%
2019-12-20	143.5000	143.6000	143.3100	143.3700	-0.091%	868,915	+1.067%
2019-12-19	143.4800	143.5800	143.4200	143.5000	+0.070%	743,867	+0.976%
2019-12-18	143.4200	143.5500	143.3800	143.4000	-0.021%	533,957	+1.046%
2019-12-17	143.4100	143.6300	143.3600	143.4300	-0.035%	725,839	+1.025%
2019-12-16	143.4500	143.6000	143.3100	143.4800	+0.091%	456,641	+0.990%
2019-12-13	143.2500	143.4500	143.1600	143.3500	+0.084%	732,228	+1.081%
2019-12-12	143.3000	143.4400	143.2300	143.2300	-0.063%	569,780	+1.166%
2019-12-11	143.5000	143.5300	143.1800	143.3200	+0.154%	746,094	+1.102%
2019-12-10	143.7000	143.7300	142.8000	143.1000	-0.383%	1,177,567	+1.258%
2019-12-09	143.9300	144.1500	143.6100	143.6500	-0.215%	573,833	+0.870%
2019-12-06	144.5000	144.5000	143.9000	143.9600	-0.111%	741,728	+0.653%
2019-12-05	144.3200	144.4800	144.0100	144.1200	-0.055%	1,011,138	+0.541%
2019-12-04	144.1400	144.4000	144.0000	144.2000	+0.083%	1,713,890	+0.485%
2019-12-03	143.8600	144.5000	143.7500	144.0800	0.000%	1,357,110	+0.569%
2019-12-02	144.7000	144.9800	144.0000	144.0800	-0.559%	1,619,859	+0.569%
2019-11-29	144.4000	145.2500	144.2100	144.8900	+12.318%	1,462,857	+0.007%
2019-11-27	129.0600	129.4000	128.8400	129.0000	-0.023%	516,257	+12.326%
2019-11-26	129.0000	129.5100	128.7300	129.0300	-0.054%	884,642	+12.299%
2019-11-25	129.4700	129.8500	129.1000	129.1000	+0.008%	484,723	+12.239%
2019-11-22	129.7000	129.7000	128.9600	129.0900	-0.255%	771,412	+12.247%
2019-11-21	129.6300	130.1000	128.4300	129.4200	-0.177%	1,071,749	+11.961%
2019-11-20	129.6800	130.2700	129.3000	129.6500	-0.254%	1,063,577	+11.762%
2019-11-19	130.0400	130.3400	129.3200	129.9800	+0.139%	953,560	+11.479%
2019-11-18	130.1600	130.6000	129.1100	129.8000	-0.483%	866,792	+11.633%
2019-11-15	130.9500	130.9500	130.0000	130.4300	-0.092%	998,372	+11.094%
2019-11-14	130.3700	131.3400	130.2100	130.5500	-0.260%	1,275,636	+10.992%
2019-11-13	130.1500	131.7000	130.0000	130.8900	+4.370%	3,038,455	+10.704%
2019-11-12	123.7300	125.4100	122.6300	125.4100	+0.893%	340,025	+15.541%
2019-11-11	123.9800	125.3400	123.5300	124.3000	-0.161%	144,580	+16.573%
2019-11-08	124.6100	125.4700	123.8800	124.5000	-0.080%	229,348	+16.386%
2019-11-07	126.2300	127.1600	124.3100	124.6000	-0.064%	205,054	+16.292%
2019-11-06	128.7200	128.7200	124.6000	124.6800	-3.319%	228,772	+16.218%
2019-11-05	128.3600	129.0600	127.5900	128.9600	+1.280%	284,685	+12.360%
2019-11-04	127.4600	128.0000	126.2800	127.3300	+0.967%	236,362	+13.799%
2019-11-01	122.7700	126.3700	122.5300	126.1100	+3.794%	405,700	+14.900%
2019-10-31	123.0800	124.0200	119.8670	121.5000	-1.691%	326,104	+19.259%
2019-10-30	122.1300	123.9300	120.0272	123.5900	+1.187%	266,222	+17.242%
2019-10-29	122.0100	123.2600	121.8000	122.1400	-0.221%	218,249	+18.634%
2019-10-28	124.4100	125.3900	122.2400	122.4100	-0.649%	252,667	+18.373%
2019-10-25	122.5800	124.6400	122.4100	123.2100	+0.736%	235,811	+17.604%
2019-10-24	124.0700	124.0700	121.8700	122.3100	-0.835%	270,620	+18.469%
2019-10-23	123.7500	124.0500	122.5100	123.3400	+0.366%	310,723	+17.480%
2019-10-22	125.8700	125.8700	121.4900	122.8900	-2.600%	409,143	+17.910%
2019-10-21	125.4900	127.3150	124.8400	126.1700	+1.725%	307,771	+14.845%
2019-10-18	124.4300	124.7700	122.7000	124.0300	-0.593%	368,671	+16.827%
2019-10-17	125.1500	126.2500	122.7500	124.7700	+0.289%	456,064	+16.134%
2019-10-16	123.7500	128.2500	122.1200	124.4100	+11.739%	1,803,399	+16.470%
2019-10-15	109.5000	112.5000	109.0502	111.3400	+1.690%	452,300	+30.142%
2019-10-14	107.0800	109.6000	107.0000	109.4900	+1.832%	262,551	+32.341%
2019-10-11	107.7200	109.8800	107.4900	107.5200	+1.482%	281,141	+34.766%
2019-10-10	104.9400	107.5900	104.7790	105.9500	+1.446%	290,026	+36.763%
2019-10-09	103.9300	105.0400	103.2300	104.4400	+1.192%	322,774	+38.740%
2019-10-08	102.8200	104.3800	102.1500	103.2100	-0.807%	380,834	+40.393%
2019-10-07	102.9200	104.9700	102.7400	104.0500	+0.444%	189,134	+39.260%
2019-10-04	102.4500	103.6700	101.3500	103.5900	+0.857%	179,640	+39.878%
2019-10-03	101.7800	102.7300	99.9900	102.7100	+0.440%	198,245	+41.077%
2019-10-02	101.4000	103.0900	100.0014	102.2600	+0.049%	227,502	+41.698%
2019-10-01	105.0200	106.5900	101.6700	102.2100	-1.947%	276,583	+41.767%
2019-09-30	103.3000	104.6900	102.7800	104.2400	+1.106%	157,779	+39.006%
2019-09-27	104.5700	105.8500	102.5800	103.1000	-1.349%	179,189	+40.543%
2019-09-26	103.9000	105.1200	103.3300	104.5100	+0.278%	189,016	+38.647%
2019-09-25	101.7900	105.0900	101.7900	104.2200	+2.944%	274,020	+39.033%
2019-09-24	103.3100	103.7550	100.5200	101.2400	-1.632%	315,559	+43.125%
2019-09-23	102.2700	103.7400	101.9600	102.9200	+0.439%	254,920	+40.789%
2019-09-20	103.9300	105.9900	102.3800	102.4700	-1.433%	664,050	+41.407%
2019-09-19	104.0000	104.9100	103.3700	103.9600	+0.629%	321,326	+39.381%
2019-09-18	103.5700	104.4800	102.0000	103.3100	-0.654%	313,854	+40.257%
2019-09-17	103.7300	104.6450	101.9100	103.9900	-0.479%	309,183	+39.340%
2019-09-16	104.3800	105.5300	103.6450	104.4900	-0.703%	221,327	+38.674%
2019-09-13	105.5300	106.4200	103.7300	105.2300	+0.143%	244,860	+37.698%
2019-09-12	107.4700	107.4700	103.1300	105.0800	-1.444%	322,391	+37.895%
2019-09-11	104.9900	106.7600	102.7534	106.6200	+2.097%	371,417	+35.903%
2019-09-10	103.6000	105.3200	102.1000	104.4300	+0.288%	323,940	+38.753%
2019-09-09	101.1400	104.4300	100.0000	104.1300	+3.995%	466,569	+39.153%
2019-09-06	100.6500	101.1300	99.3450	100.1300	-0.020%	353,506	+44.712%
2019-09-05	96.8600	101.7800	96.6400	100.1500	+5.233%	464,618	+44.683%
2019-09-04	94.9700	95.5350	93.5000	95.1700	+1.688%	382,510	+52.254%
2019-09-03	92.1000	94.1600	91.5450	93.5900	+0.927%	688,841	+54.824%
2019-08-30	96.0800	97.4900	92.5750	92.7300	-2.060%	686,612	+56.260%
2019-08-29	93.0000	100.0000	92.5800	94.6800	+15.703%	1,249,518	+53.042%
2019-08-28	80.4100	82.3850	80.2000	81.8300	+1.062%	622,715	+77.074%
2019-08-27	84.9400	85.5400	80.8800	80.9700	-5.838%	550,888	+78.955%
2019-08-26	88.3800	88.3800	85.6300	85.9900	-0.876%	293,630	+68.508%
2019-08-23	89.4600	90.5800	86.2900	86.7500	-3.974%	341,577	+67.032%
2019-08-22	90.1400	91.1400	89.0500	90.3400	+0.893%	212,194	+60.394%
2019-08-21	90.1800	91.4000	89.3850	89.5400	+0.291%	303,276	+61.827%
2019-08-20	90.9000	91.0450	89.1900	89.2800	-2.041%	266,109	+62.298%
2019-08-19	91.6000	92.4400	91.0100	91.1400	+1.436%	293,387	+58.986%
2019-08-16	86.8100	90.4900	86.1400	89.8500	+4.222%	319,415	+61.269%
2019-08-15	87.2800	87.3000	85.2800	86.2100	-1.147%	360,396	+68.078%
2019-08-14	87.3900	88.2400	85.9800	87.2100	-2.819%	375,358	+66.151%
2019-08-13	87.0800	91.7850	87.0000	89.7400	+1.989%	265,390	+61.466%
2019-08-12	88.2400	88.8400	87.5600	87.9900	-1.113%	302,364	+64.678%
2019-08-09	89.7700	90.2900	88.4900	88.9800	-1.875%	377,506	+62.846%
2019-08-08	89.2800	91.7700	89.2800	90.6800	+2.602%	338,959	+59.793%
2019-08-07	87.8400	88.9600	86.6800	88.3800	-1.351%	482,206	+63.951%
2019-08-06	89.2100	92.0600	87.8900	89.5900	+0.912%	401,654	+61.737%
2019-08-05	90.4200	90.9100	88.2100	88.7800	-4.712%	338,151	+63.212%
2019-08-02	97.5000	97.6700	93.1300	93.1700	-6.202%	309,803	+55.522%
2019-08-01	101.4800	103.9100	98.7400	99.3300	-1.983%	203,663	+45.877%
2019-07-31	102.9200	103.8100	101.0300	101.3400	-1.276%	346,548	+42.984%
2019-07-30	101.0100	103.3000	100.7100	102.6500	+0.736%	261,477	+41.159%
2019-07-29	102.0500	102.3400	101.2700	101.9000	+0.029%	186,410	+42.198%
2019-07-26	101.7000	102.1400	100.9436	101.8700	+0.592%	252,381	+42.240%
2019-07-25	102.4500	102.7500	101.1600	101.2700	-1.306%	235,270	+43.083%
2019-07-24	99.8600	102.8400	99.5000	102.6100	+2.507%	286,536	+41.214%
2019-07-23	99.8800	100.4525	99.5300	100.1000	+1.132%	168,621	+44.755%
2019-07-22	100.4100	101.7300	98.9400	98.9800	-0.842%	272,846	+46.393%
2019-07-19	100.2600	101.5600	99.4400	99.8200	-0.389%	138,425	+45.161%
2019-07-18	100.7300	101.6350	99.6900	100.2100	-0.763%	186,274	+44.596%
2019-07-17	100.4600	102.3600	100.1600	100.9800	-0.030%	298,808	+43.494%
2019-07-16	99.9500	101.4000	98.1500	101.0100	+0.578%	333,817	+43.451%
2019-07-15	100.5300	100.7500	99.0716	100.4300	+0.390%	159,785	+44.280%
2019-07-12	97.9600	101.1100	97.6700	100.0400	+2.616%	311,770	+44.842%
2019-07-11	100.0000	100.0000	97.3300	97.4900	-2.148%	218,949	+48.631%
2019-07-10	99.9600	100.5300	99.0850	99.6300	+0.779%	177,731	+45.438%
2019-07-09	99.0100	99.7200	97.9500	98.8600	-0.573%	317,918	+46.571%
2019-07-08	103.0300	103.6100	99.2300	99.4300	-4.587%	239,994	+45.731%
2019-07-05	102.9100	104.2800	102.0500	104.2100	+0.414%	136,201	+39.046%
2019-07-03	102.4700	104.1500	102.0700	103.7800	+1.915%	127,940	+39.622%
2019-07-02	103.7700	103.7700	100.8600	101.8300	-2.256%	268,036	+42.296%
2019-07-01	106.4200	107.8050	103.5300	104.1800	-0.402%	239,072	+39.086%
2019-06-28	102.5000	104.8100	102.0800	104.6000	+2.019%	595,085	+38.528%
2019-06-27	100.8600	102.5800	100.8600	102.5300	+2.254%	206,649	+41.324%
2019-06-26	98.8700	100.7600	98.8700	100.2700	+2.431%	373,287	+44.510%
2019-06-25	99.8600	101.0200	97.5900	97.8900	-1.835%	365,599	+48.023%
2019-06-24	101.0000	102.1600	99.6900	99.7200	-0.875%	254,586	+45.307%
2019-06-21	101.4500	102.4500	99.9300	100.6000	-0.789%	494,348	+44.036%
2019-06-20	101.6300	102.5600	100.9200	101.4000	+0.585%	301,145	+42.899%
2019-06-19	100.3700	101.3400	99.6500	100.8100	+0.448%	267,839	+43.736%
2019-06-18	99.3400	101.8200	98.4400	100.3600	+2.314%	347,347	+44.380%
2019-06-17	98.2600	99.1400	96.8300	98.0900	+0.276%	283,095	+47.721%
2019-06-14	98.9800	98.9800	97.2300	97.8200	-1.321%	269,865	+48.129%
2019-06-13	98.7000	99.4600	98.0600	99.1300	+1.246%	320,173	+46.172%
2019-06-12	97.9000	98.5000	97.1850	97.9100	-0.336%	232,822	+47.993%
2019-06-11	98.4600	99.3400	97.6300	98.2400	+0.780%	346,311	+47.496%
2019-06-10	96.1600	99.2000	95.9500	97.4800	+2.341%	274,561	+48.646%
2019-06-07	95.1300	96.1800	94.6350	95.2500	+0.815%	214,071	+52.126%
2019-06-06	92.7700	94.8150	92.1600	94.4800	+1.745%	372,719	+53.366%
2019-06-05	96.3100	97.2600	91.4400	92.8600	-2.957%	414,066	+56.041%
2019-06-04	92.6100	95.8800	92.6100	95.6900	+4.488%	506,413	+51.426%
2019-06-03	91.0700	94.0300	91.0700	91.5800	+1.026%	458,220	+58.222%
2019-05-31	94.8800	96.4100	90.4000	90.6500	-6.671%	632,055	+59.846%
2019-05-30	93.8100	98.2100	92.1120	97.1300	+5.991%	783,276	+49.182%
2019-05-29	92.1600	92.9600	91.1410	91.6400	-1.175%	343,121	+58.119%
2019-05-28	93.8100	94.5400	92.6300	92.7300	-0.749%	336,392	+56.260%
2019-05-24	92.6100	94.1400	92.3850	93.4300	+1.565%	235,967	+55.089%
2019-05-23	95.4000	95.4000	91.6400	91.9900	-5.087%	422,876	+57.517%
2019-05-22	98.6500	99.6100	96.8700	96.9200	-2.407%	204,754	+49.505%
2019-05-21	98.1600	99.6600	98.1600	99.3100	+1.971%	242,795	+45.907%
2019-05-20	97.7300	98.5500	97.0500	97.3900	-1.337%	279,180	+48.783%
2019-05-17	99.0900	100.6300	98.2100	98.7100	-1.801%	206,200	+46.794%
2019-05-16	99.9000	101.6400	99.5700	100.5200	+0.782%	199,197	+44.150%
2019-05-15	98.1000	99.8850	98.1000	99.7400	+0.860%	246,084	+45.278%
2019-05-14	97.5400	99.7400	97.3700	98.8900	+1.833%	192,685	+46.526%
2019-05-13	100.2400	100.2500	96.9276	97.1100	-5.452%	236,273	+49.212%
2019-05-10	102.3300	103.0000	100.2600	102.7100	-0.378%	315,219	+41.077%
2019-05-09	102.3900	103.7100	100.7939	103.1000	-0.521%	221,634	+40.543%
2019-05-08	104.1200	104.9500	103.5400	103.6400	-1.022%	139,188	+39.811%
2019-05-07	105.4300	105.8700	103.5600	104.7100	-1.819%	233,092	+38.382%
2019-05-06	104.4200	107.5050	104.1320	106.6500	-0.615%	190,427	+35.865%
2019-05-03	106.2900	107.5700	105.7500	107.3100	+1.619%	181,140	+35.029%
2019-05-02	105.6000	106.6700	104.9900	105.6000	-0.161%	277,566	+37.216%
2019-05-01	107.2800	107.6400	105.6600	105.7700	-0.788%	191,554	+36.995%
2019-04-30	106.9200	106.9600	105.1200	106.6100	-0.392%	209,238	+35.916%
2019-04-29	106.6600	107.9700	106.6600	107.0300	+0.385%	143,388	+35.383%
2019-04-26	105.7900	106.9800	105.2000	106.6200	+0.642%	157,475	+35.903%
2019-04-25	108.0200	108.1600	105.1500	105.9400	-2.043%	219,938	+36.776%
2019-04-24	107.0800	108.9700	106.5600	108.1500	+0.726%	147,814	+33.981%
2019-04-23	104.5000	107.4650	104.4000	107.3700	+2.943%	295,083	+34.954%
2019-04-22	104.9800	105.0900	104.0000	104.3000	-1.006%	256,494	+38.926%
2019-04-18	105.5000	106.2650	103.9600	105.3600	-0.189%	246,498	+37.528%
2019-04-17	109.1300	109.3950	104.7300	105.5600	-3.431%	392,425	+37.268%
2019-04-16	109.7000	110.2000	109.0600	109.3100	+0.266%	167,342	+32.559%
2019-04-15	109.7300	110.7300	108.8480	109.0200	-0.556%	201,336	+32.911%
2019-04-12	109.4200	111.0799	109.1700	109.6300	+0.818%	287,282	+32.172%
2019-04-11	108.1300	109.0699	105.8909	108.7400	+0.835%	203,568	+33.254%
2019-04-10	106.4700	108.0600	105.4600	107.8400	+1.125%	239,866	+34.366%
2019-04-09	106.4500	107.8500	106.0600	106.6400	-0.374%	189,947	+35.878%
2019-04-08	107.0500	107.3600	105.5600	107.0400	-0.465%	621,542	+35.370%
2019-04-05	107.4600	108.1050	106.7100	107.5400	+0.093%	292,931	+34.741%
2019-04-04	106.3300	107.8500	106.2700	107.4400	+0.930%	267,022	+34.866%
2019-04-03	105.0300	106.9400	104.7550	106.4500	+2.081%	393,247	+36.120%
2019-04-02	105.0800	105.0800	103.4200	104.2800	-0.809%	411,091	+38.953%
2019-04-01	103.1600	105.2400	103.1600	105.1300	+2.656%	331,008	+37.829%
2019-03-29	100.9900	102.5950	100.0100	102.4100	+2.185%	555,743	+41.490%
2019-03-28	98.5100	100.5000	98.1500	100.2200	+2.821%	356,631	+44.582%
2019-03-27	99.2500	100.0000	96.7200	97.4700	-1.336%	400,232	+48.661%
2019-03-26	99.3600	100.6200	97.9000	98.7900	+0.325%	443,504	+46.675%
2019-03-25	98.1700	99.5400	96.8200	98.4700	+0.020%	405,884	+47.151%
2019-03-22	104.0600	104.2900	98.3200	98.4500	-5.969%	535,487	+47.181%
2019-03-21	103.0300	105.7700	101.7100	104.7000	+0.906%	553,139	+38.395%
2019-03-20	103.7900	105.4600	101.9900	103.7600	+0.145%	338,127	+39.649%
2019-03-19	103.6100	104.3700	103.0575	103.6100	+0.446%	297,794	+39.851%
2019-03-18	102.0500	103.6700	101.9700	103.1500	+1.078%	369,564	+40.475%
2019-03-15	102.0100	103.6000	101.8100	102.0500	+0.108%	588,826	+41.989%
2019-03-14	102.3200	102.6800	101.7900	101.9400	-0.284%	377,516	+42.142%
2019-03-13	101.1300	103.0500	101.1200	102.2300	+1.258%	480,583	+41.739%
2019-03-12	100.5100	101.9100	100.1700	100.9600	-0.168%	319,868	+43.522%
2019-03-11	97.1500	101.1900	97.1200	101.1300	+4.657%	704,762	+43.281%
2019-03-08	93.2800	96.8600	93.0100	96.6300	+3.160%	708,586	+49.953%
2019-03-07	94.3900	94.9800	90.3500	93.6700	-6.787%	1,256,541	+54.692%
2019-03-06	101.8800	101.9300	100.0400	100.4900	-1.199%	614,836	+44.193%
2019-03-05	102.3500	102.6300	101.3400	101.7100	-0.645%	370,198	+42.464%
2019-03-04	103.5100	103.8571	101.4000	102.3700	-0.447%	344,396	+41.545%
2019-03-01	103.3800	103.4800	101.8318	102.8300	+0.597%	605,148	+40.912%
2019-02-28	103.4200	103.9700	102.2000	102.2200	-1.900%	553,835	+41.753%
2019-02-27	105.9100	106.3800	103.6700	104.2000	-1.966%	447,915	+39.060%
2019-02-26	106.2500	107.0000	105.6200	106.2900	+0.019%	289,637	+36.325%
2019-02-25	107.2600	108.2900	105.7150	106.2700	-0.384%	457,132	+36.351%
2019-02-22	106.7300	107.5500	105.8400	106.6800	+0.197%	285,713	+35.827%
2019-02-21	106.1300	106.6600	105.2100	106.4700	+0.283%	343,579	+36.095%
2019-02-20	105.6100	106.4200	105.0800	106.1700	+0.980%	384,397	+36.479%
2019-02-19	104.0300	105.7650	103.6300	105.1400	+0.951%	399,443	+37.816%
2019-02-15	103.6300	104.1600	102.8000	104.1500	+0.969%	355,198	+39.126%
2019-02-14	101.5100	103.5700	101.0200	103.1500	+1.038%	435,251	+40.475%
2019-02-13	100.5400	103.1500	100.5400	102.0900	+1.693%	408,960	+41.934%
2019-02-12	100.9300	102.0800	100.2900	100.3900	+0.330%	284,387	+44.337%
2019-02-11	99.2800	100.3300	98.5500	100.0600	+1.357%	352,437	+44.813%
2019-02-08	98.1200	98.7500	97.2800	98.7200	-0.172%	219,235	+46.779%
2019-02-07	98.9800	99.7900	98.0100	98.8900	-0.403%	306,595	+46.526%
2019-02-06	98.0900	100.1750	98.0285	99.2900	+1.296%	273,962	+45.936%
2019-02-05	97.5400	98.7500	97.4500	98.0200	+1.010%	285,413	+47.827%
2019-02-04	96.6200	97.1000	96.1191	97.0400	+0.633%	203,182	+49.320%
2019-02-01	95.5300	96.7000	94.4138	96.4300	+0.837%	292,255	+50.264%
2019-01-31	95.6900	96.6800	95.2700	95.6300	-0.136%	327,827	+51.521%
2019-01-30	95.6400	95.9000	93.9100	95.7600	+0.970%	462,505	+51.316%
2019-01-29	95.3000	95.7200	94.2500	94.8400	-0.168%	270,432	+52.784%
2019-01-28	94.7600	95.7500	93.4900	95.0000	-0.586%	329,812	+52.526%
2019-01-25	94.5400	96.5600	94.4700	95.5600	+1.584%	269,575	+51.632%
2019-01-24	92.1200	94.1927	91.8700	94.0700	+2.517%	223,333	+54.034%
2019-01-23	92.3800	92.9400	90.8000	91.7600	+0.055%	284,132	+57.912%
2019-01-22	93.0000	93.9300	90.8900	91.7100	-1.630%	361,710	+57.998%
2019-01-18	93.1300	94.4300	92.5450	93.2300	+0.344%	282,524	+55.422%
2019-01-17	91.2800	93.2000	90.8600	92.9100	+1.408%	540,220	+55.957%
2019-01-16	91.8600	92.9700	90.9000	91.6200	-0.272%	561,936	+58.153%
2019-01-15	90.9700	92.5700	90.4100	91.8700	+1.000%	664,676	+57.723%
2019-01-14	91.0200	92.1050	89.7200	90.9600	-0.612%	432,152	+59.301%
2019-01-11	89.0900	92.6100	89.0900	91.5200	+2.406%	446,089	+58.326%
2019-01-10	87.7600	89.4200	87.4100	89.3700	+1.281%	313,724	+62.135%