Dark

TVIX
VelocityShares Daily 2x VIX Short Term ETN
stock NASDAQ

Inactive

Jul 2, 2020

112.36USD-4.472%(-5.26)4,912,817

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-02	107.270	114.4197	103.8900	112.36	-4.472%	4,912,817	0.000%
2020-07-01	122.160	124.8700	116.0000	117.62	-7.056%	4,379,164	-4.472%
2020-06-30	141.850	142.5000	124.5500	126.55	-8.957%	4,174,706	-11.213%
2020-06-29	148.200	157.8800	138.7600	139.00	-8.954%	4,667,143	-19.165%
2020-06-26	138.400	156.2400	137.7900	152.67	+11.170%	10,065,510	-26.403%
2020-06-25	154.500	159.6000	136.3600	137.33	-6.762%	7,899,406	-18.182%
2020-06-24	142.470	160.0000	134.1400	147.29	+11.499%	14,553,901	-23.715%
2020-06-23	126.160	134.4900	125.0000	132.10	-8.053%	9,038,669	-14.943%
2020-06-22	158.500	163.6099	143.3400	143.67	-7.803%	12,777,824	-21.793%
2020-06-19	145.240	165.6500	143.8800	155.83	+2.668%	19,420,374	-27.896%
2020-06-18	162.000	164.9000	151.7700	151.78	-2.630%	11,162,659	-25.972%
2020-06-17	154.140	165.0000	152.5150	155.88	+0.535%	13,729,033	-27.919%
2020-06-16	142.220	172.8500	140.1101	155.05	-4.485%	20,704,285	-27.533%
2020-06-15	200.930	212.9800	159.0900	162.33	-4.264%	21,055,756	-30.783%
2020-06-12	166.490	233.9999	156.8000	169.56	-16.039%	40,287,611	-33.734%
2020-06-11	148.650	207.9299	137.5300	201.95	+65.818%	31,014,425	-44.362%
2020-06-10	125.280	130.3000	112.9800	121.79	-1.512%	9,842,183	-7.743%
2020-06-09	119.680	125.3700	117.8800	123.66	+9.482%	7,380,601	-9.138%
2020-06-08	108.700	114.8400	107.6350	112.95	+4.101%	6,140,929	-0.522%
2020-06-05	107.460	112.2500	106.3200	108.50	-10.861%	8,185,074	+3.558%
2020-06-04	127.100	128.0699	115.6001	121.72	-3.389%	10,274,604	-7.690%
2020-06-03	132.530	133.4603	124.8000	125.99	-8.497%	8,653,616	-10.818%
2020-06-02	142.600	146.4300	137.2726	137.69	-4.116%	8,659,317	-18.396%
2020-06-01	148.000	149.0000	141.9000	143.60	+1.134%	5,498,986	-21.755%
2020-05-29	154.490	157.8000	141.3000	141.99	-5.942%	10,091,235	-20.868%
2020-05-28	144.690	154.9000	141.9600	150.96	+6.686%	7,518,816	-25.570%
2020-05-27	140.280	159.7500	140.0000	141.50	-3.813%	9,010,064	-20.594%
2020-05-26	137.980	148.9700	137.3300	147.11	-2.750%	6,075,584	-23.622%
2020-05-22	156.490	161.0000	150.3600	151.27	-1.517%	6,988,823	-25.722%
2020-05-21	150.570	161.9400	146.6200	153.60	+2.736%	10,231,398	-26.849%
2020-05-20	154.460	162.4300	148.8106	149.51	-11.939%	9,283,935	-24.848%
2020-05-19	154.630	171.0000	149.3700	169.78	+10.548%	7,565,673	-33.820%
2020-05-18	152.350	159.8500	148.6800	153.58	-12.783%	5,262,310	-26.839%
2020-05-15	200.380	207.1800	175.6000	176.09	-4.299%	8,646,203	-36.192%
2020-05-14	223.860	238.3399	183.6253	184.00	-9.879%	13,667,128	-38.935%
2020-05-13	174.010	219.1199	166.6500	204.17	+19.797%	15,652,254	-44.967%
2020-05-12	133.500	171.2000	131.7900	170.43	+19.040%	7,453,563	-34.073%
2020-05-11	173.730	174.8880	142.3300	143.17	-13.503%	5,394,600	-21.520%
2020-05-08	180.190	183.1370	165.4400	165.52	-13.168%	4,349,472	-32.117%
2020-05-07	192.760	195.4999	187.4700	190.62	-7.376%	3,554,713	-41.056%
2020-05-06	194.080	207.4956	191.2900	205.80	+2.185%	4,398,833	-45.403%
2020-05-05	201.080	203.8300	189.0000	201.40	-7.189%	3,140,263	-44.211%
2020-05-04	242.190	247.8992	215.7700	217.00	-4.548%	3,937,864	-48.221%
2020-05-01	226.560	235.9000	217.6800	227.34	+17.567%	5,068,759	-50.576%
2020-04-30	191.560	207.2600	190.8087	193.37	+5.724%	5,096,260	-41.894%
2020-04-29	185.280	186.9964	175.0000	182.90	-11.668%	4,226,968	-38.568%
2020-04-28	188.000	213.6199	185.5200	207.06	+3.020%	5,938,927	-45.736%
2020-04-27	223.790	223.8300	195.5129	200.99	-15.355%	4,250,212	-44.097%
2020-04-24	256.750	263.8600	235.1000	237.45	-11.067%	3,124,150	-52.681%
2020-04-23	259.660	277.0900	250.3100	267.00	-0.362%	4,483,782	-57.918%
2020-04-22	275.060	285.6100	262.0000	267.97	-9.656%	2,368,710	-58.070%
2020-04-21	291.000	317.4760	287.6200	296.61	+15.977%	5,311,015	-62.119%
2020-04-20	236.060	255.7500	224.8100	255.75	+19.548%	3,620,789	-56.066%
2020-04-17	213.630	228.8300	210.6820	213.93	-8.161%	2,298,768	-47.478%
2020-04-16	232.630	246.4700	228.1000	232.94	+0.932%	3,057,689	-51.764%
2020-04-15	225.000	239.8700	217.6150	230.79	+16.267%	3,005,119	-51.315%
2020-04-14	209.440	213.2999	194.6700	198.50	-16.241%	2,430,729	-43.395%
2020-04-13	246.000	257.1200	236.1650	236.99	-4.823%	1,887,671	-52.589%
2020-04-09	255.000	263.8600	246.5100	249.00	-3.813%	2,586,037	-54.876%
2020-04-08	265.230	274.9039	252.3600	258.87	-4.193%	2,273,165	-56.596%
2020-04-07	241.000	274.7100	239.0500	270.20	+5.296%	3,435,819	-58.416%
2020-04-06	255.730	268.0000	247.4212	256.61	-14.180%	1,862,392	-56.214%
2020-04-03	321.550	332.4300	292.4800	299.01	-9.121%	2,605,211	-62.423%
2020-04-02	357.580	372.6041	325.0000	329.02	-10.349%	3,177,068	-65.850%
2020-04-01	359.360	377.9380	326.7700	367.00	+17.170%	3,700,544	-69.384%
2020-03-31	354.040	359.6900	303.3401	313.22	-10.509%	4,172,689	-64.127%
2020-03-30	374.050	402.2787	349.0200	350.00	-6.915%	3,062,564	-67.897%
2020-03-27	379.600	384.4000	353.4101	376.00	+13.939%	3,432,491	-70.117%
2020-03-26	370.750	381.1200	318.1900	330.00	-15.200%	3,608,748	-65.952%
2020-03-25	352.510	421.9000	350.0000	389.15	+15.701%	4,852,146	-71.127%
2020-03-24	255.350	347.7500	225.5100	336.34	-17.966%	6,866,497	-66.593%
2020-03-23	538.930	580.0000	370.3500	410.00	-32.517%	6,030,026	-72.595%
2020-03-20	595.000	684.9900	440.0020	607.56	-5.950%	6,358,349	-81.506%
2020-03-19	893.940	985.1400	525.8901	646.00	-19.887%	7,959,452	-82.607%
2020-03-18	720.000	1,000.0000	648.0100	806.36	+39.509%	8,809,176	-86.066%
2020-03-17	555.480	653.9600	490.9900	578.00	-2.241%	9,347,395	-80.561%
2020-03-16	516.850	627.3200	451.2800	591.25	+76.282%	7,872,451	-80.996%
2020-03-13	317.170	437.4690	315.5100	335.40	-15.705%	12,517,408	-66.500%
2020-03-12	367.650	420.0000	320.0000	397.89	+46.969%	16,013,384	-71.761%
2020-03-11	252.670	286.0300	246.8377	270.73	+24.841%	11,368,552	-58.497%
2020-03-10	202.450	258.8200	199.7400	216.86	-14.750%	14,031,921	-48.188%
2020-03-09	299.000	302.0000	233.3500	254.38	+49.723%	14,600,496	-55.830%
2020-03-06	190.710	201.5600	165.5301	169.90	+21.888%	21,006,124	-33.867%
2020-03-05	125.140	148.3700	120.0300	139.39	+31.686%	21,665,571	-19.392%
2020-03-04	108.630	117.5000	102.4044	105.85	-11.289%	16,231,150	+6.150%
2020-03-03	97.400	124.4700	89.0100	119.32	+23.137%	26,687,761	-5.833%
2020-03-02	99.970	111.4856	96.4400	96.90	-7.273%	19,070,271	+15.955%
2020-02-28	119.660	123.9200	103.2700	104.50	+7.676%	24,699,286	+7.522%
2020-02-27	86.460	97.4200	82.5100	97.05	+32.818%	26,801,202	+15.775%
2020-02-26	71.700	78.9432	66.6901	73.07	-4.396%	25,210,499	+53.770%
2020-02-25	60.050	80.0000	59.1200	76.43	+19.161%	33,225,371	+47.010%
2020-02-24	60.910	64.6200	55.9500	64.14	+37.051%	28,291,757	+75.179%
2020-02-21	44.320	49.3000	43.6000	46.80	+12.150%	22,996,926	+140.085%
2020-02-20	39.530	44.3600	38.9200	41.73	+6.318%	20,067,660	+169.255%
2020-02-19	39.010	39.7500	38.4500	39.25	-2.726%	7,642,210	+186.268%
2020-02-18	40.280	41.8600	39.3200	40.35	+3.091%	12,273,399	+178.463%
2020-02-14	39.360	40.7300	38.8800	39.14	-2.150%	10,975,405	+187.072%
2020-02-13	41.180	41.5500	39.1500	40.00	+3.734%	11,687,532	+180.900%
2020-02-12	41.120	41.5600	38.3300	38.56	-9.484%	10,776,142	+191.390%
2020-02-11	41.200	42.9000	40.7100	42.60	-0.421%	9,810,868	+163.756%
2020-02-10	44.890	44.8900	42.1700	42.78	-1.993%	7,050,356	+162.646%
2020-02-07	44.500	45.8200	42.8300	43.65	+2.706%	13,154,011	+157.411%
2020-02-06	42.390	44.2500	42.0100	42.50	-1.983%	9,050,333	+164.376%
2020-02-05	43.800	46.5000	43.3000	43.36	-8.019%	10,952,192	+159.133%
2020-02-04	47.850	48.4400	45.7100	47.14	-10.618%	10,985,124	+138.354%
2020-02-03	53.680	55.1600	49.9058	52.74	-6.787%	11,279,441	+113.045%
2020-01-31	48.700	59.4200	48.3000	56.58	+21.495%	24,038,829	+98.586%
2020-01-30	51.710	53.7600	46.4500	46.57	-2.573%	16,568,963	+141.271%
2020-01-29	46.160	49.5000	45.3800	47.80	-0.417%	10,368,799	+135.063%
2020-01-28	51.470	52.1600	47.3636	48.00	-10.946%	12,236,636	+134.083%
2020-01-27	52.350	53.9000	50.1600	53.90	+20.447%	19,340,176	+108.460%
2020-01-24	39.080	46.3800	38.8300	44.75	+11.318%	23,506,727	+151.084%
2020-01-23	41.780	43.1600	40.0600	40.20	-0.495%	8,606,440	+179.502%
2020-01-22	38.630	40.5800	38.5900	40.40	+0.899%	7,491,242	+178.119%
2020-01-21	40.440	40.5200	38.3600	40.04	+1.728%	8,972,342	+180.619%
2020-01-17	39.150	40.8900	39.0400	39.36	+0.153%	6,793,326	+185.467%
2020-01-16	40.160	40.3490	39.1000	39.30	-4.704%	5,013,766	+185.903%
2020-01-15	41.410	41.8000	40.6300	41.24	-0.674%	5,631,887	+172.454%
2020-01-14	42.180	42.9000	40.6800	41.52	-1.518%	8,810,303	+170.617%
2020-01-13	43.500	44.2100	42.0000	42.16	-5.258%	4,938,857	+166.509%
2020-01-10	44.680	45.4100	43.5100	44.50	-1.023%	8,742,495	+152.494%
2020-01-09	45.960	47.0900	44.9000	44.96	-6.819%	7,977,187	+149.911%
2020-01-08	49.640	50.1700	45.8000	48.25	-4.076%	11,975,421	+132.870%
2020-01-07	51.290	52.4600	49.2900	50.30	-0.887%	8,043,752	+123.380%
2020-01-06	54.980	55.2500	50.7500	50.75	-2.178%	6,544,643	+121.399%
2020-01-03	54.750	54.9700	50.0900	51.88	+9.613%	11,535,882	+116.577%
2020-01-02	48.710	50.7575	47.2500	47.33	-7.775%	6,327,075	+137.397%
2019-12-31	56.990	57.7293	50.9200	51.32	-8.111%	6,434,221	+118.940%
2019-12-30	52.970	57.0800	52.8700	55.85	+7.054%	7,505,836	+101.182%
2019-12-27	49.770	53.2100	49.7366	52.17	+4.257%	4,706,552	+115.373%
2019-12-26	49.580	50.3300	49.4304	50.04	-0.517%	2,057,834	+124.540%
2019-12-24	50.870	51.4400	50.0400	50.30	-1.623%	1,585,545	+123.380%
2019-12-23	50.570	51.4900	50.4100	51.13	+1.027%	2,025,605	+119.754%
2019-12-20	49.560	51.1000	49.2400	50.61	+1.504%	5,038,912	+122.011%
2019-12-19	51.790	52.3300	49.8100	49.86	-4.483%	4,704,772	+125.351%
2019-12-18	50.255	52.3500	50.0500	52.20	+2.033%	3,904,176	+115.249%
2019-12-17	50.990	52.6500	50.6400	51.16	-1.880%	4,003,021	+119.625%
2019-12-16	51.540	52.1600	50.1200	52.14	-4.785%	6,043,690	+115.497%
2019-12-13	60.700	62.0996	54.5201	54.76	-8.718%	9,559,409	+105.186%
2019-12-12	66.810	67.6310	59.5100	59.99	-10.888%	8,273,072	+87.298%
2019-12-11	68.920	69.7499	66.4160	67.32	-4.007%	4,392,386	+66.904%
2019-12-10	69.760	73.0888	67.5501	70.13	-0.029%	5,491,851	+60.217%
2019-12-09	64.120	70.2600	63.5300	70.15	+10.212%	4,877,973	+60.171%
2019-12-06	63.220	65.5000	62.5300	63.65	-6.781%	4,545,489	+76.528%
2019-12-05	68.120	72.8600	68.0260	68.28	-2.721%	5,217,454	+64.558%
2019-12-04	72.270	73.5800	68.4900	70.19	-9.127%	5,771,575	+60.080%
2019-12-03	79.170	81.8000	76.3770	77.24	+12.431%	11,616,635	+45.469%
2019-12-02	62.200	70.6788	62.0800	68.70	+9.920%	9,760,637	+63.552%
2019-11-29	61.500	62.9000	61.0000	62.50	+3.477%	1,820,957	+79.776%
2019-11-27	60.100	60.5000	59.6000	60.40	-1.307%	2,591,292	+86.026%
2019-11-26	62.500	63.1000	60.5000	61.20	-3.318%	3,955,838	+83.595%
2019-11-25	66.600	66.6000	63.0000	63.30	-9.052%	3,607,981	+77.504%
2019-11-22	72.000	73.3000	69.6000	69.60	-6.073%	3,869,449	+61.437%
2019-11-21	73.000	76.9000	72.6500	74.10	+0.271%	3,989,283	+51.633%
2019-11-20	73.200	78.9000	71.0000	73.90	+2.072%	6,551,796	+52.043%
2019-11-19	70.000	73.0000	69.8000	72.40	+2.260%	3,311,600	+55.193%
2019-11-18	71.500	72.6000	70.0000	70.80	-0.562%	3,108,289	+58.701%
2019-11-15	75.800	76.3900	71.1000	71.20	-9.068%	4,529,776	+57.809%
2019-11-14	80.600	82.0000	78.3000	78.30	-2.369%	2,737,998	+43.499%
2019-11-13	81.100	81.7000	79.0000	80.20	+0.754%	3,110,461	+40.100%
2019-11-12	80.200	81.0000	78.2000	79.60	-2.211%	3,233,984	+41.156%
2019-11-11	85.400	85.4000	79.7000	81.40	-0.611%	2,795,339	+38.034%
2019-11-08	86.100	87.4000	81.9000	81.90	-3.986%	3,478,551	+37.192%
2019-11-07	84.100	86.6000	83.4000	85.30	-2.179%	3,107,405	+31.723%
2019-11-06	87.500	90.8000	86.8000	87.20	-0.343%	3,083,654	+28.853%
2019-11-05	85.400	88.0000	85.0000	87.50	+3.673%	2,543,618	+28.411%
2019-11-04	81.900	85.7000	81.5000	84.40	+0.119%	2,465,405	+33.128%
2019-11-01	87.400	88.0000	84.1000	84.30	-8.568%	3,426,762	+33.286%
2019-10-31	92.000	95.8000	90.4000	92.20	+2.558%	4,081,390	+21.866%
2019-10-30	94.300	98.5000	89.7000	89.90	-4.767%	4,183,121	+24.983%
2019-10-29	96.100	97.0990	93.5000	94.40	+0.319%	2,781,756	+19.025%
2019-10-28	91.300	95.1000	91.0000	94.10	+1.401%	2,069,468	+19.405%
2019-10-25	100.100	100.3000	92.5000	92.80	-5.978%	3,100,762	+21.078%
2019-10-24	99.800	103.2000	98.6000	98.70	-2.759%	2,622,400	+13.840%
2019-10-23	105.300	105.6000	101.4000	101.50	-2.122%	2,381,333	+10.700%
2019-10-22	100.200	104.4000	98.9000	103.70	+2.470%	2,930,349	+8.351%
2019-10-21	104.500	105.3000	101.0000	101.20	-5.332%	2,420,680	+11.028%
2019-10-18	108.700	112.0000	105.2000	106.90	-0.743%	3,413,933	+5.108%
2019-10-17	106.000	109.0000	104.8020	107.70	-1.283%	3,070,494	+4.327%
2019-10-16	110.900	113.0000	108.4000	109.10	-1.534%	3,271,015	+2.988%
2019-10-15	113.800	114.0000	108.7000	110.80	-6.812%	4,643,765	+1.408%
2019-10-14	126.600	126.8000	118.8000	118.90	-5.108%	3,017,352	-5.500%
2019-10-11	132.700	133.9000	121.8000	125.30	-11.261%	6,771,252	-10.327%
2019-10-10	150.500	151.5000	140.0000	141.20	-6.117%	3,587,315	-20.425%
2019-10-09	151.800	156.6000	144.2000	150.40	-6.468%	4,048,609	-25.293%
2019-10-08	150.200	161.6000	146.7000	160.80	+14.205%	6,737,359	-30.124%
2019-10-07	142.200	144.5000	134.6000	140.80	+2.251%	3,297,053	-20.199%
2019-10-04	150.710	150.8000	137.5000	137.70	-10.293%	3,986,586	-18.402%
2019-10-03	165.000	174.0000	153.3000	153.50	-7.026%	6,581,197	-26.801%
2019-10-02	154.500	169.2000	153.9000	165.10	+12.927%	8,772,990	-31.944%
2019-10-01	130.500	146.9000	129.2240	146.20	+7.500%	5,948,226	-23.146%
2019-09-30	141.200	141.5000	133.5000	136.00	-4.962%	2,770,215	-17.382%
2019-09-27	133.800	151.1920	132.7000	143.10	+4.758%	6,626,930	-21.481%
2019-09-26	135.200	142.0000	134.1000	136.60	+1.411%	3,867,896	-17.745%
2019-09-25	141.200	150.6000	132.9000	134.70	-4.738%	4,759,469	-16.585%
2019-09-24	124.600	143.6000	123.9000	141.40	+8.519%	5,927,547	-20.537%
2019-09-23	133.200	134.3000	126.6000	130.30	-0.534%	2,416,123	-13.768%
2019-09-20	119.300	135.0000	118.3000	131.00	+7.908%	4,051,394	-14.229%
2019-09-19	123.300	123.4000	118.1000	121.40	-3.421%	2,873,910	-7.446%
2019-09-18	132.000	138.1000	125.6270	125.70	-6.124%	4,277,711	-10.613%
2019-09-17	136.100	138.2000	133.9000	133.90	-0.962%	2,202,206	-16.087%
2019-09-16	137.200	138.7000	131.6000	135.20	+2.424%	2,654,249	-16.893%
2019-09-13	133.600	135.5000	129.2360	132.00	-2.222%	3,016,745	-14.879%
2019-09-12	137.800	142.0000	133.5000	135.00	-4.930%	3,548,728	-16.770%
2019-09-11	146.700	147.7000	141.1000	142.00	-3.598%	2,834,030	-20.873%
2019-09-10	152.000	155.7000	146.3100	147.30	-0.338%	3,295,327	-23.720%
2019-09-09	145.500	155.7000	145.0000	147.80	-1.663%	3,374,081	-23.978%
2019-09-06	155.800	157.9000	149.5000	150.30	-5.472%	3,325,050	-25.243%
2019-09-05	164.000	164.3000	155.4000	159.00	-7.612%	3,229,811	-29.333%
2019-09-04	180.000	186.5900	172.0000	172.10	-11.653%	3,621,104	-34.712%
2019-09-03	191.100	197.7000	185.8500	194.80	+8.705%	4,455,574	-42.320%
2019-08-30	171.900	187.6000	171.5000	179.20	+0.618%	3,769,785	-37.299%
2019-08-29	182.600	185.4000	174.6000	178.10	-8.196%	3,541,297	-36.912%
2019-08-28	210.400	217.0000	193.2000	194.00	-3.913%	4,055,587	-42.082%
2019-08-27	187.500	211.9000	187.3000	201.90	+3.592%	5,043,048	-44.349%
2019-08-26	186.600	206.0000	186.2000	194.90	-4.461%	4,542,709	-42.350%
2019-08-23	176.200	211.0000	162.7000	204.00	+23.263%	9,957,120	-44.922%
2019-08-22	158.800	174.8000	157.7000	165.50	+2.987%	4,165,754	-32.109%
2019-08-21	163.600	166.0000	160.1000	160.70	-9.260%	3,096,592	-30.081%
2019-08-20	172.300	179.6000	169.7000	177.10	+4.669%	2,953,458	-36.556%
2019-08-19	181.000	183.4000	168.6000	169.20	-14.502%	2,737,816	-33.593%
2019-08-16	213.100	213.4000	196.8000	197.90	-10.695%	3,364,758	-43.224%
2019-08-15	220.800	241.1000	217.2000	221.60	-4.442%	5,281,243	-49.296%
2019-08-14	207.300	232.2000	200.0000	231.90	+26.445%	7,136,006	-51.548%
2019-08-13	220.500	221.6000	182.5000	183.40	-14.459%	4,557,395	-38.735%
2019-08-12	194.800	215.9900	192.8000	214.40	+13.982%	4,377,575	-47.593%
2019-08-09	181.600	194.8000	178.5000	188.10	+6.754%	3,993,935	-40.266%
2019-08-08	190.600	195.8000	174.4000	176.20	-11.279%	3,509,977	-36.232%
2019-08-07	224.900	234.3000	196.9000	198.60	+1.069%	5,680,951	-43.424%
2019-08-06	206.400	229.6000	196.0000	196.50	-12.938%	5,309,286	-42.819%
2019-08-05	201.800	229.9000	198.6000	225.70	+27.875%	8,006,374	-50.217%
2019-08-02	173.600	190.1000	171.5000	176.50	+1.964%	6,135,190	-36.340%
2019-08-01	151.300	182.8940	138.5000	173.10	+14.408%	7,782,190	-35.090%
2019-07-31	136.200	160.3000	131.9000	151.30	+10.438%	4,571,285	-25.737%
2019-07-30	136.200	138.3000	132.5000	137.00	+4.183%	1,912,057	-17.985%
2019-07-29	129.100	133.3000	128.9000	131.50	+1.701%	1,527,696	-14.555%
2019-07-26	130.900	131.4000	127.2000	129.30	-4.435%	1,613,619	-13.101%
2019-07-25	130.000	139.8000	129.7000	135.30	+5.538%	2,719,824	-16.955%
2019-07-24	137.100	137.6000	127.0000	128.20	-4.542%	1,737,411	-12.356%
2019-07-23	140.300	144.2000	134.3000	134.30	-7.443%	2,269,891	-16.337%
2019-07-22	149.300	151.7000	142.8000	145.10	-3.267%	1,727,426	-22.564%
2019-07-19	142.300	151.2600	141.2000	150.00	+1.695%	2,277,780	-25.093%
2019-07-18	150.800	155.0000	142.7000	147.50	-1.863%	2,346,154	-23.824%
2019-07-17	142.300	150.3000	140.7000	150.30	+4.014%	2,186,194	-25.243%
2019-07-16	142.800	145.9000	138.6000	144.50	+0.417%	1,954,274	-22.242%
2019-07-15	144.400	146.6990	142.6000	143.90	-0.964%	1,092,349	-21.918%
2019-07-12	148.200	150.0000	145.0000	145.30	-3.133%	1,601,016	-22.670%
2019-07-11	150.600	154.5000	147.9000	150.00	-2.787%	1,951,887	-25.093%
2019-07-10	158.700	159.4000	153.5000	154.30	-5.569%	1,704,006	-27.181%
2019-07-09	171.200	171.6000	162.6000	163.40	+0.123%	1,274,908	-31.236%
2019-07-08	162.500	166.0000	159.2000	163.20	+4.750%	1,499,425	-31.152%
2019-07-05	160.800	169.2000	154.7000	155.80	+0.581%	2,110,568	-27.882%
2019-07-03	156.400	159.5000	153.7000	154.90	-1.022%	1,137,176	-27.463%
2019-07-02	169.900	170.0000	156.0000	156.50	-7.451%	2,301,148	-28.204%
2019-07-01	171.000	175.3000	168.2000	169.10	-10.339%	2,030,836	-33.554%
2019-06-28	190.800	193.0000	187.1500	188.60	-2.733%	1,162,815	-40.424%
2019-06-27	197.400	199.3000	191.5000	193.90	-2.807%	1,299,414	-42.053%
2019-06-26	195.700	202.8000	193.7000	199.50	-1.724%	1,170,771	-43.679%
2019-06-25	194.300	204.9000	194.3000	203.00	+4.531%	2,020,829	-44.650%
2019-06-24	194.600	196.4000	191.1000	194.20	-1.721%	1,138,282	-42.142%
2019-06-21	191.800	199.2490	187.8000	197.60	+4.110%	1,334,064	-43.138%
2019-06-20	182.600	200.4000	180.0000	189.80	+0.583%	2,478,251	-40.801%
2019-06-19	198.200	202.9000	188.2000	188.70	-6.306%	2,109,623	-40.456%
2019-06-18	198.450	203.6000	195.4000	201.40	-1.516%	1,768,749	-44.211%
2019-06-17	208.500	209.9000	202.8500	204.50	-2.387%	1,115,747	-45.056%
2019-06-14	215.500	219.6000	208.5000	209.50	-1.735%	1,330,584	-46.368%
2019-06-13	211.500	217.5000	209.5000	213.20	-1.113%	1,475,711	-47.298%
2019-06-12	220.800	224.3000	214.5000	215.60	-0.919%	1,679,603	-47.885%
2019-06-11	210.000	223.2830	209.0000	217.60	+0.601%	2,104,581	-48.364%
2019-06-10	214.000	222.6000	212.6000	216.30	-1.726%	1,317,732	-48.054%
2019-06-07	215.700	221.8000	213.3500	220.10	+1.616%	1,656,927	-48.950%
2019-06-06	223.000	227.3000	215.4000	216.60	-3.862%	1,665,904	-48.126%
2019-06-05	230.300	239.0000	223.6000	225.30	-4.005%	2,109,944	-50.129%
2019-06-04	246.600	253.6000	233.6000	234.70	-9.904%	2,473,881	-52.126%
2019-06-03	255.700	272.8000	247.2000	260.50	+1.165%	4,084,808	-56.868%
2019-05-31	261.600	263.9000	248.9000	257.50	+7.786%	3,664,797	-56.365%
2019-05-30	237.000	248.5000	232.0000	238.90	-3.201%	2,501,457	-52.968%
2019-05-29	249.000	256.1000	240.0000	246.80	+3.654%	3,953,316	-54.473%
2019-05-28	222.500	238.7100	216.2000	238.10	+5.634%	2,365,636	-52.810%
2019-05-24	221.800	231.6000	217.2000	225.40	-4.248%	2,441,230	-50.151%
2019-05-23	224.500	242.2000	224.3000	235.40	+12.416%	4,105,619	-52.268%
2019-05-22	216.000	217.2000	206.0000	209.40	-2.287%	2,234,354	-46.342%
2019-05-21	222.000	222.4000	213.0000	214.30	-9.002%	2,093,021	-47.569%
2019-05-20	241.400	249.7000	228.1000	235.50	+2.436%	3,079,396	-52.289%
2019-05-17	241.300	241.5000	218.5000	229.90	+2.542%	3,769,395	-51.127%
2019-05-16	239.800	240.1000	220.3000	224.20	-8.039%	2,485,857	-49.884%
2019-05-15	280.600	283.5000	242.6000	243.80	-8.000%	2,582,089	-53.913%
2019-05-14	275.500	280.0000	258.1000	265.00	-10.503%	3,323,625	-57.600%
2019-05-13	287.400	299.8000	271.4000	296.10	+27.850%	4,925,849	-62.053%
2019-05-10	276.800	289.3000	230.3000	231.60	-14.759%	4,450,006	-51.485%
2019-05-09	303.200	318.6000	268.9000	271.70	+0.111%	5,464,231	-58.646%
2019-05-08	277.200	287.6990	254.3000	271.40	-3.519%	3,505,296	-58.600%
2019-05-07	236.200	293.6000	231.7000	281.30	+32.814%	7,110,679	-60.057%
2019-05-06	230.550	234.1000	210.2000	211.80	+9.798%	3,947,154	-46.950%
2019-05-03	201.600	202.4000	191.4000	192.90	-9.052%	1,713,380	-41.752%
2019-05-02	208.000	227.5670	205.2010	212.10	+0.379%	3,408,192	-47.025%
2019-05-01	193.500	211.5000	191.1000	211.30	+7.150%	2,128,286	-46.824%
2019-04-30	197.000	208.4000	195.1000	197.20	-0.152%	1,769,942	-43.022%
2019-04-29	193.800	198.0000	191.2750	197.50	+2.758%	901,927	-43.109%
2019-04-26	201.100	207.5000	191.7000	192.20	-5.830%	1,735,277	-41.540%
2019-04-25	201.700	216.4000	197.6690	204.10	+3.762%	2,672,800	-44.949%
2019-04-24	189.400	198.1000	188.6010	196.70	+3.909%	1,584,135	-42.877%
2019-04-23	190.800	192.7000	186.7010	189.30	-2.019%	1,224,987	-40.644%
2019-04-22	200.700	203.4980	193.1000	193.20	-2.028%	1,067,509	-41.843%
2019-04-18	202.600	209.3000	196.9000	197.20	-2.376%	1,837,933	-43.022%
2019-04-17	194.000	209.6000	193.9000	202.00	+0.648%	2,100,168	-44.376%
2019-04-16	201.650	203.3000	196.8000	200.70	-1.858%	1,466,429	-44.016%
2019-04-15	204.950	220.6000	203.6000	204.50	-2.804%	1,911,665	-45.056%
2019-04-12	222.100	222.8000	209.9000	210.40	-9.114%	1,717,246	-46.597%
2019-04-11	236.400	239.3000	231.0000	231.50	-3.742%	1,798,609	-51.464%
2019-04-10	249.000	253.4900	240.0000	240.50	-5.278%	1,574,544	-53.281%
2019-04-09	247.100	256.4000	243.2000	253.90	+5.792%	1,998,205	-55.746%
2019-04-08	244.900	247.3760	239.9000	240.00	-0.949%	1,359,608	-53.183%
2019-04-05	246.400	249.4000	242.2000	242.30	-3.581%	1,573,477	-53.628%
2019-04-04	253.800	259.2990	249.0000	251.30	-1.490%	1,860,380	-55.288%
2019-04-03	246.300	262.1940	245.0000	255.10	+1.431%	1,846,593	-55.955%
2019-04-02	255.800	258.0000	250.4000	251.50	-0.750%	1,521,460	-55.324%
2019-04-01	256.700	261.0000	252.5000	253.40	-3.098%	1,404,159	-55.659%
2019-03-29	268.200	271.0000	260.7000	261.50	-5.800%	2,104,684	-57.033%
2019-03-28	285.500	293.6460	277.1000	277.60	-3.443%	2,588,154	-59.524%
2019-03-27	281.200	311.1000	277.5000	287.50	+1.987%	3,178,842	-60.918%
2019-03-26	289.800	296.2000	279.0000	281.90	-9.123%	2,611,743	-60.142%
2019-03-25	311.700	329.0000	300.0000	310.20	+0.129%	3,788,391	-63.778%
2019-03-22	266.000	313.4000	261.5000	309.80	+20.639%	5,442,967	-63.731%
2019-03-21	270.000	270.5440	252.6330	256.80	-2.580%	1,848,771	-56.246%
2019-03-20	261.900	270.0000	250.0000	263.60	+0.919%	2,475,111	-57.375%
2019-03-19	249.900	269.0000	249.6000	261.20	+1.952%	2,439,358	-56.983%
2019-03-18	259.600	266.8000	252.6000	256.20	+0.078%	1,439,893	-56.144%
2019-03-15	261.900	263.9000	250.8000	256.00	-3.360%	1,474,965	-56.109%
2019-03-14	273.300	274.7000	263.8000	264.90	-2.825%	1,534,753	-57.584%
2019-03-13	274.700	278.3670	269.2000	272.60	-2.294%	1,396,848	-58.782%
2019-03-12	288.000	291.6000	278.0000	279.00	-4.843%	1,292,023	-59.728%
2019-03-11	328.900	329.2000	291.5000	293.20	-13.739%	1,476,475	-61.678%
2019-03-08	358.000	367.2000	339.1020	339.90	+1.281%	2,648,713	-66.943%
2019-03-07	320.000	348.0000	319.8000	335.60	+7.564%	2,768,665	-66.520%
2019-03-06	297.000	316.6000	296.9150	312.00	+5.405%	2,091,731	-63.987%
2019-03-05	292.300	305.9990	290.1000	296.00	+0.783%	1,505,238	-62.041%
2019-03-04	275.900	320.9000	269.3000	293.70	+4.075%	2,805,271	-61.743%
2019-03-01	291.600	302.6850	282.0000	282.20	-7.868%	1,363,672	-60.184%
2019-02-28	308.200	310.2000	297.2000	306.30	-0.487%	1,111,799	-63.317%
2019-02-27	312.700	329.0000	303.2000	307.80	+0.555%	1,592,919	-63.496%
2019-02-26	311.000	314.5000	297.6000	306.10	+1.190%	1,352,586	-63.293%
2019-02-25	278.000	302.9000	273.3000	302.50	+3.102%	1,268,485	-62.856%
2019-02-22	306.600	308.5000	292.3000	293.40	-6.946%	1,273,041	-61.704%
2019-02-21	312.800	325.4000	302.0000	315.30	+1.546%	1,708,321	-64.364%
2019-02-20	331.600	332.4000	310.2000	310.50	-7.644%	1,575,495	-63.813%
2019-02-19	346.100	347.6500	329.0000	336.20	+0.119%	823,801	-66.579%
2019-02-15	346.000	350.8260	335.6000	335.80	-5.780%	1,184,456	-66.540%
2019-02-14	363.000	373.4000	346.1000	356.40	+2.798%	1,602,085	-68.474%
2019-02-13	343.100	354.1740	340.3000	346.70	-0.574%	1,071,787	-67.592%
2019-02-12	349.600	354.8000	346.0000	348.70	-4.492%	1,194,822	-67.777%
2019-02-11	363.300	374.8000	357.5000	365.10	-1.881%	977,591	-69.225%
2019-02-08	398.800	404.0000	372.1000	372.10	-2.259%	1,636,818	-69.804%
2019-02-07	379.200	408.5000	369.1000	380.70	+6.400%	2,504,501	-70.486%
2019-02-06	358.200	367.9000	350.8000	357.80	-1.703%	1,136,917	-68.597%
2019-02-05	363.310	369.0000	348.5000	364.00	-1.275%	972,026	-69.132%
2019-02-04	388.900	394.0000	367.0000	368.70	-5.896%	881,110	-69.525%
2019-02-01	396.700	403.3390	386.3000	391.80	-1.706%	1,077,594	-71.322%
2019-01-31	430.400	430.8000	398.1000	398.60	-7.881%	1,233,451	-71.811%
2019-01-30	456.000	471.5000	430.7000	432.70	-8.112%	1,215,007	-74.033%
2019-01-29	461.600	485.7990	455.1000	470.90	-0.528%	1,517,007	-76.139%
2019-01-28	470.200	500.5000	467.1000	473.40	+7.885%	1,511,427	-76.265%
2019-01-25	452.100	458.9000	436.0000	438.80	-7.309%	1,361,978	-74.394%
2019-01-24	508.600	521.2000	471.8000	473.40	-6.090%	1,775,343	-76.265%
2019-01-23	494.700	568.3000	492.8000	504.10	-2.155%	2,213,142	-77.711%
2019-01-22	448.000	524.9000	445.8800	515.20	+17.841%	1,833,988	-78.191%
2019-01-18	435.500	449.2990	422.3000	437.20	-5.122%	1,048,834	-74.300%
2019-01-17	477.500	478.9000	447.6000	460.80	-2.249%	1,053,356	-75.616%
2019-01-16	444.800	471.6000	441.1250	471.40	+3.741%	932,177	-76.165%
2019-01-15	492.510	492.7000	453.8000	454.40	-8.645%	930,436	-75.273%