Dark

VRTU
Virtusa Corporation Common Stock
stock NASDAQ

Inactive

Feb 10, 2021

51.33USD+0.029%(+0.02)750,304

Pre-market

0.00USD-100.000%(-51.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-10	51.3400	51.3500	51.3200	51.3250	+0.029%	750,304	0.000%
2021-02-09	51.0500	51.3300	51.0500	51.3100	+0.117%	633,657	+0.029%
2021-02-08	51.0000	51.2500	51.0000	51.2500	+0.117%	193,893	+0.146%
2021-02-05	51.1500	51.2500	51.1200	51.1900	+0.020%	94,160	+0.264%
2021-02-04	51.2100	51.2850	51.1000	51.1800	-0.020%	144,802	+0.283%
2021-02-03	51.1300	51.2000	50.9600	51.1900	-0.020%	362,279	+0.264%
2021-02-02	51.1800	51.4500	51.1200	51.2000	+0.098%	360,653	+0.244%
2021-02-01	51.5500	51.5500	51.0500	51.1500	+0.196%	288,000	+0.342%
2021-01-29	51.0500	51.2400	50.9500	51.0500	-0.020%	369,497	+0.539%
2021-01-28	51.1400	51.1400	50.8000	51.0600	+0.118%	372,534	+0.519%
2021-01-27	50.3750	51.1800	50.3750	51.0000	-0.235%	934,316	+0.637%
2021-01-26	51.1600	51.1900	50.8000	51.1200	0.000%	338,112	+0.401%
2021-01-25	51.1000	51.1450	50.0500	51.1200	-0.078%	765,990	+0.401%
2021-01-22	51.1000	51.2000	49.9100	51.1600	-0.039%	271,669	+0.323%
2021-01-21	51.1800	51.2525	51.1800	51.1800	-0.020%	146,603	+0.283%
2021-01-20	51.1200	51.2400	51.1200	51.1900	+0.098%	251,797	+0.264%
2021-01-19	51.1800	51.1900	51.0900	51.1400	0.000%	401,298	+0.362%
2021-01-15	51.1400	51.2100	51.1350	51.1400	0.000%	695,000	+0.362%
2021-01-14	51.1100	51.2200	51.1100	51.1400	-0.020%	346,793	+0.362%
2021-01-13	51.1800	51.2700	51.1400	51.1500	-0.020%	196,012	+0.342%
2021-01-12	51.1600	51.2200	51.1500	51.1600	+0.020%	343,362	+0.323%
2021-01-11	51.1500	51.1800	51.1400	51.1500	-0.020%	213,502	+0.342%
2021-01-08	51.2000	51.2100	51.1000	51.1600	-0.098%	300,993	+0.323%
2021-01-07	51.1500	51.2300	51.1500	51.2100	-0.059%	660,065	+0.225%
2021-01-06	51.1500	51.2600	51.1500	51.2400	+0.176%	363,522	+0.166%
2021-01-05	51.2050	51.2300	51.1200	51.1500	0.000%	598,802	+0.342%
2021-01-04	51.1400	51.2900	51.1300	51.1500	+0.039%	206,314	+0.342%
2020-12-31	51.1300	51.2000	51.1000	51.1300	+0.020%	75,482	+0.381%
2020-12-30	51.1300	51.3000	51.1000	51.1200	+0.020%	55,726	+0.401%
2020-12-29	51.1900	51.1900	51.0900	51.1100	-0.117%	417,318	+0.421%
2020-12-28	51.1900	51.4650	51.0600	51.1700	+0.157%	87,932	+0.303%
2020-12-24	51.2100	51.2200	51.0200	51.0900	+0.078%	246,365	+0.460%
2020-12-23	51.0900	51.1000	51.0200	51.0500	+1.209%	1,099,343	+0.539%
2020-12-22	50.5900	50.5900	50.2500	50.4400	-0.040%	239,975	+1.755%
2020-12-21	50.2700	50.5000	50.2700	50.4600	+0.338%	181,591	+1.714%
2020-12-18	50.2800	50.4000	50.0800	50.2900	+0.080%	666,996	+2.058%
2020-12-17	50.3400	50.3700	50.2250	50.2500	-0.040%	145,329	+2.139%
2020-12-16	50.2600	50.3700	50.2100	50.2700	+0.040%	350,887	+2.099%
2020-12-15	50.3100	50.3210	50.2100	50.2500	0.000%	134,651	+2.139%
2020-12-14	50.8050	50.8050	50.1900	50.2500	-0.040%	254,797	+2.139%
2020-12-11	50.3200	50.3500	50.2500	50.2700	-0.139%	142,058	+2.099%
2020-12-10	50.3600	50.4000	50.1900	50.3400	+0.099%	391,772	+1.957%
2020-12-09	50.4000	50.5900	50.2300	50.2900	-0.218%	482,170	+2.058%
2020-12-08	50.1600	50.6400	50.0200	50.4000	+0.478%	381,848	+1.835%
2020-12-07	50.1500	50.2500	50.0300	50.1600	+0.020%	494,773	+2.323%
2020-12-04	50.1000	50.2400	50.1000	50.1500	+0.080%	179,269	+2.343%
2020-12-03	49.9600	50.2300	49.9500	50.1100	+0.280%	835,670	+2.425%
2020-12-02	50.0600	50.1400	49.9100	49.9700	-0.160%	390,305	+2.712%
2020-12-01	50.0800	50.1800	49.9600	50.0500	-0.060%	340,285	+2.547%
2020-11-30	49.9500	50.1300	49.8500	50.0800	+0.160%	368,777	+2.486%
2020-11-27	50.0000	50.0200	49.9200	50.0000	+0.100%	63,066	+2.650%
2020-11-25	50.0000	50.0900	49.8500	49.9500	0.000%	426,820	+2.753%
2020-11-24	50.8800	50.8800	49.9200	49.9500	+0.020%	1,375,909	+2.753%
2020-11-23	50.0400	50.1200	49.8700	49.9400	-0.160%	445,569	+2.773%
2020-11-20	50.0000	50.1400	49.7500	50.0200	-0.020%	671,834	+2.609%
2020-11-19	50.0900	50.1800	49.9300	50.0300	+0.040%	334,946	+2.588%
2020-11-18	50.1100	50.2300	49.9500	50.0100	+0.020%	497,911	+2.629%
2020-11-17	50.2500	50.3500	49.9600	50.0000	-0.596%	591,982	+2.650%
2020-11-16	50.3800	50.5700	50.1900	50.3000	0.000%	975,634	+2.038%
2020-11-13	50.1700	50.3900	50.1700	50.3000	+0.500%	269,149	+2.038%
2020-11-12	50.0300	50.2000	49.9200	50.0500	-0.199%	319,008	+2.547%
2020-11-11	50.2100	50.4000	49.8800	50.1500	-0.080%	685,873	+2.343%
2020-11-10	50.0500	50.3700	50.0000	50.1900	+0.380%	323,914	+2.261%
2020-11-09	50.1600	50.6000	49.9600	50.0000	+0.120%	613,174	+2.650%
2020-11-06	49.8800	50.1500	49.7900	49.9400	+0.120%	374,912	+2.773%
2020-11-05	49.9100	50.2400	49.7900	49.8800	-0.020%	324,913	+2.897%
2020-11-04	50.2200	50.2200	49.5800	49.8900	-0.300%	599,280	+2.876%
2020-11-03	50.3700	50.4300	50.0200	50.0400	-0.378%	206,991	+2.568%
2020-11-02	50.2600	50.6200	49.9900	50.2300	-0.139%	291,254	+2.180%
2020-10-30	49.9700	50.3400	49.9000	50.3000	+0.399%	310,135	+2.038%
2020-10-29	50.3000	50.3000	49.8500	50.1000	-0.040%	352,242	+2.445%
2020-10-28	49.8000	50.3400	49.5100	50.1200	-0.159%	573,280	+2.404%
2020-10-27	50.2600	50.4300	50.1600	50.2000	-0.139%	497,551	+2.241%
2020-10-26	50.1600	50.7000	50.1600	50.2700	-0.357%	599,635	+2.099%
2020-10-23	50.4000	50.5500	50.2200	50.4500	+0.398%	215,947	+1.734%
2020-10-22	50.3600	50.4700	50.2500	50.2500	-0.020%	121,227	+2.139%
2020-10-21	50.4300	50.5800	50.2500	50.2600	-0.337%	231,362	+2.119%
2020-10-20	50.3400	50.4500	50.2500	50.4300	+0.358%	412,101	+1.775%
2020-10-19	50.3000	50.4900	50.2500	50.2500	0.000%	168,920	+2.139%
2020-10-16	50.2200	50.5400	50.1600	50.2500	-0.040%	880,940	+2.139%
2020-10-15	50.1000	50.2800	50.1000	50.2700	+0.179%	417,393	+2.099%
2020-10-14	50.2700	50.4200	50.1000	50.1800	-0.278%	162,153	+2.282%
2020-10-13	50.2100	50.4900	50.0400	50.3200	+0.179%	746,282	+1.997%
2020-10-12	50.4300	50.4300	50.1200	50.2300	-0.179%	391,241	+2.180%
2020-10-09	50.3700	50.5100	50.2200	50.3200	+0.299%	456,106	+1.997%
2020-10-08	50.4800	50.4800	50.1000	50.1700	-0.179%	323,121	+2.302%
2020-10-07	50.3700	50.8400	50.0500	50.2600	+0.985%	1,585,082	+2.119%
2020-10-06	49.4500	49.9700	49.4100	49.7700	+0.627%	394,966	+3.124%
2020-10-05	49.5700	49.7800	49.2500	49.4600	+0.426%	493,861	+3.771%
2020-10-02	48.8200	49.8200	48.4600	49.2500	-0.223%	352,195	+4.213%
2020-10-01	50.0400	50.0400	49.1000	49.3600	+0.407%	320,491	+3.981%
2020-09-30	48.5000	49.3500	48.5000	49.1600	+1.256%	806,246	+4.404%
2020-09-29	48.7000	48.9100	48.5000	48.5500	-0.144%	272,806	+5.716%
2020-09-28	48.9000	49.4700	48.6000	48.6200	+0.247%	434,599	+5.564%
2020-09-25	48.5500	48.7900	48.3700	48.5000	-0.021%	364,977	+5.825%
2020-09-24	48.8200	49.1600	48.4100	48.5100	-0.858%	631,829	+5.803%
2020-09-23	49.1000	49.9300	48.8700	48.9300	-0.831%	647,503	+4.895%
2020-09-22	49.7300	49.9000	48.5500	49.3400	-0.182%	778,508	+4.023%
2020-09-21	50.4000	50.5400	48.4700	49.4300	-2.138%	1,220,437	+3.834%
2020-09-18	50.7900	50.9100	50.3200	50.5100	-0.276%	1,191,208	+1.614%
2020-09-17	50.5300	50.8600	50.4100	50.6500	0.000%	1,805,380	+1.333%
2020-09-16	50.5100	50.7100	50.4100	50.6500	+0.596%	1,266,042	+1.333%
2020-09-15	50.6300	50.9700	50.2700	50.3500	-0.553%	1,241,675	+1.936%
2020-09-14	50.6000	50.8200	50.4900	50.6300	+0.596%	887,818	+1.373%
2020-09-11	50.3200	50.4800	50.2500	50.3300	-0.179%	3,492,565	+1.977%
2020-09-10	50.4800	50.5000	50.0000	50.4200	+24.494%	5,596,107	+1.795%
2020-09-09	40.2700	40.8600	39.8400	40.5000	+1.606%	142,519	+26.728%
2020-09-08	38.9500	40.5000	38.3800	39.8600	+0.911%	285,970	+28.763%
2020-09-04	40.3700	40.3700	38.2200	39.5000	-0.928%	217,677	+29.937%
2020-09-03	40.9100	40.9100	38.8900	39.8700	-3.040%	212,224	+28.731%
2020-09-02	39.7400	41.3600	39.7200	41.1200	+3.343%	173,016	+24.818%
2020-09-01	39.6500	39.9000	39.2100	39.7900	+0.632%	161,041	+28.990%
2020-08-31	40.4800	40.4800	39.5400	39.5400	-2.659%	164,102	+29.805%
2020-08-28	40.8600	40.9900	40.1700	40.6200	+0.222%	82,089	+26.354%
2020-08-27	40.4800	40.9200	40.0400	40.5300	+0.621%	125,606	+26.635%
2020-08-26	40.1000	41.0800	39.9200	40.2800	+1.282%	235,061	+27.421%
2020-08-25	39.9900	40.0000	39.4100	39.7700	-0.100%	120,641	+29.055%
2020-08-24	39.5100	39.9500	38.5900	39.8100	+2.051%	142,892	+28.925%
2020-08-21	39.6400	39.6400	38.7100	39.0100	-1.465%	185,015	+31.569%
2020-08-20	39.8600	40.3300	39.5300	39.5900	-1.640%	155,851	+29.641%
2020-08-19	40.5100	41.1400	40.1600	40.2500	-0.149%	149,791	+27.516%
2020-08-18	40.2900	40.6400	39.4500	40.3100	+0.124%	164,166	+27.326%
2020-08-17	40.7400	40.7400	39.4100	40.2600	+0.349%	185,874	+27.484%
2020-08-14	39.7200	40.4200	39.2800	40.1200	+0.225%	119,525	+27.929%
2020-08-13	40.4000	40.8200	39.9000	40.0300	-1.355%	130,650	+28.216%
2020-08-12	40.5900	41.1400	40.1600	40.5800	+1.021%	130,996	+26.479%
2020-08-11	40.1000	40.9800	39.9700	40.1700	+0.727%	176,251	+27.769%
2020-08-10	40.9400	41.2800	39.8100	39.8800	-2.015%	146,367	+28.699%
2020-08-07	39.4800	40.8400	39.4800	40.7000	+2.364%	179,768	+26.106%
2020-08-06	39.6000	40.2200	39.1900	39.7600	+1.093%	147,431	+29.087%
2020-08-05	39.6600	40.3100	38.8200	39.3300	+0.460%	188,433	+30.498%
2020-08-04	39.5200	40.0000	38.8400	39.1500	-1.211%	196,149	+31.098%
2020-08-03	40.8700	41.1600	38.8300	39.6300	-2.389%	247,731	+29.510%
2020-07-31	39.9500	43.0200	37.3500	40.6000	+15.112%	1,534,082	+26.416%
2020-07-30	33.9700	35.3500	33.7000	35.2700	+1.584%	165,617	+45.520%
2020-07-29	33.4100	34.8200	33.3900	34.7200	+4.989%	155,590	+47.825%
2020-07-28	33.6100	33.8000	33.0400	33.0700	-2.707%	189,629	+55.201%
2020-07-27	32.9200	34.0400	32.7200	33.9900	+3.344%	231,301	+51.000%
2020-07-24	33.5500	33.9300	32.5800	32.8900	-3.008%	211,468	+56.050%
2020-07-23	32.8200	34.5600	32.8200	33.9100	+2.602%	302,805	+51.357%
2020-07-22	32.3000	33.4100	32.2000	33.0500	+1.912%	455,729	+55.295%
2020-07-21	33.1800	33.6000	32.2800	32.4300	-0.552%	262,438	+58.264%
2020-07-20	32.4700	33.1700	32.2700	32.6100	0.000%	145,093	+57.390%
2020-07-17	32.8000	33.1400	32.3800	32.6100	+0.154%	212,571	+57.390%
2020-07-16	32.4000	33.0500	32.3400	32.5600	-0.580%	114,963	+57.632%
2020-07-15	31.9000	33.4300	31.9000	32.7500	+5.884%	229,061	+56.718%
2020-07-14	30.4500	30.9800	29.9900	30.9300	+1.810%	207,094	+65.939%
2020-07-13	31.1700	31.7200	30.3800	30.3800	-0.946%	148,732	+68.943%
2020-07-10	30.1300	30.7700	29.8800	30.6700	+2.165%	97,641	+67.346%
2020-07-09	30.7100	30.7100	29.4200	30.0200	-2.659%	207,496	+70.969%
2020-07-08	30.5800	31.0400	30.0900	30.8400	+0.982%	207,953	+66.423%
2020-07-07	31.1400	31.7100	30.4600	30.5400	-3.048%	236,325	+68.058%
2020-07-06	32.9200	33.0400	31.4300	31.5000	-1.470%	281,240	+62.937%
2020-07-02	32.1700	32.6900	31.5900	31.9700	+2.141%	511,062	+60.541%
2020-07-01	32.3600	32.8100	30.8200	31.3000	-3.603%	580,710	+63.978%
2020-06-30	31.5100	32.5400	31.3500	32.4700	+2.558%	565,166	+58.069%
2020-06-29	31.0500	32.0400	30.5900	31.6600	+3.974%	371,933	+62.113%
2020-06-26	31.4900	31.6800	30.1900	30.4500	-4.486%	449,325	+68.555%
2020-06-25	30.0000	31.8900	30.0000	31.8800	+6.267%	339,723	+60.994%
2020-06-24	30.7900	31.2300	28.9100	30.0000	-4.276%	420,360	+71.083%
2020-06-23	31.5400	31.8800	30.6900	31.3400	+0.288%	604,066	+63.768%
2020-06-22	32.0000	32.0700	30.6500	31.2500	-2.374%	222,722	+64.240%
2020-06-19	32.2700	33.2300	31.6100	32.0100	+0.408%	656,974	+60.341%
2020-06-18	31.4200	32.2200	31.3300	31.8800	+0.886%	153,803	+60.994%
2020-06-17	33.0100	33.0100	31.4200	31.6000	-4.329%	256,918	+62.421%
2020-06-16	33.6300	33.8100	32.6200	33.0300	+4.064%	469,579	+55.389%
2020-06-15	29.3700	31.8200	29.3700	31.7400	+4.100%	156,317	+61.704%
2020-06-12	30.7300	31.6900	29.5300	30.4900	+3.461%	204,954	+68.334%
2020-06-11	31.3400	31.5300	29.1100	29.4700	-10.426%	399,793	+74.160%
2020-06-10	31.9600	33.6900	31.7700	32.9000	+2.428%	144,540	+56.003%
2020-06-09	34.9300	35.1500	32.0100	32.1200	-9.750%	462,863	+59.791%
2020-06-08	35.5800	35.9000	35.0000	35.5900	+1.396%	271,000	+44.212%
2020-06-05	34.6300	36.1100	34.5500	35.1000	+5.374%	183,283	+46.225%
2020-06-04	32.9500	33.7600	32.6000	33.3100	-0.537%	171,793	+54.083%
2020-06-03	31.3400	33.6900	31.3400	33.4900	+7.858%	281,604	+53.255%
2020-06-02	30.5500	31.3900	30.4200	31.0500	+2.543%	194,592	+65.298%
2020-06-01	30.1700	31.5300	29.9100	30.2800	+0.698%	194,499	+69.501%
2020-05-29	30.0000	30.7700	29.4100	30.0700	+0.737%	419,583	+70.685%
2020-05-28	32.6200	32.6200	29.6000	29.8500	-7.614%	290,847	+71.943%
2020-05-27	29.1100	32.5200	28.9000	32.3100	+13.408%	369,340	+58.852%
2020-05-26	28.5900	29.3200	28.1000	28.4900	+3.789%	212,411	+80.151%
2020-05-22	28.1600	28.1600	26.6800	27.4500	-1.259%	179,985	+86.976%
2020-05-21	28.0100	29.1500	27.5700	27.8000	-1.628%	235,886	+84.622%
2020-05-20	27.8700	28.5700	27.8700	28.2600	+3.214%	147,685	+81.617%
2020-05-19	28.9600	29.0400	27.3600	27.3800	-6.521%	325,555	+87.454%
2020-05-18	29.0200	30.3800	28.8800	29.2900	+4.794%	259,825	+75.230%
2020-05-15	25.2600	28.8700	25.0700	27.9500	+10.957%	708,869	+83.631%
2020-05-14	25.6600	25.6600	21.7400	25.1900	-20.686%	1,703,161	+103.751%
2020-05-13	33.4900	34.4100	29.8700	31.7600	-5.701%	269,093	+61.603%
2020-05-12	34.3600	34.3900	33.4000	33.6800	-1.922%	271,325	+52.390%
2020-05-11	34.4200	35.1400	33.1900	34.3400	-1.942%	208,345	+49.461%
2020-05-08	34.8900	35.0500	34.0800	35.0200	+2.698%	123,876	+46.559%
2020-05-07	33.3500	34.1800	32.8800	34.1000	+4.313%	151,617	+50.513%
2020-05-06	32.4500	33.3200	31.7200	32.6900	+1.082%	126,081	+57.005%
2020-05-05	32.6300	32.8800	31.8900	32.3400	+1.379%	238,488	+58.704%
2020-05-04	31.9700	32.2600	31.1100	31.9000	-1.967%	137,086	+60.893%
2020-05-01	32.5300	32.7500	31.6100	32.5400	-1.394%	156,735	+57.729%
2020-04-30	34.5800	34.6900	32.7600	33.0000	-6.223%	228,932	+55.530%
2020-04-29	34.2500	35.5600	33.9000	35.1900	+6.960%	234,266	+45.851%
2020-04-28	32.4700	33.1700	31.9900	32.9000	+3.851%	157,621	+56.003%
2020-04-27	30.9200	31.7600	30.6700	31.6800	+3.869%	205,292	+62.011%
2020-04-24	30.2800	30.7700	29.9100	30.5000	+1.228%	123,973	+68.279%
2020-04-23	30.5400	30.9300	29.7100	30.1300	-0.397%	170,870	+70.345%
2020-04-22	30.9300	31.0000	30.0900	30.2500	+0.365%	90,082	+69.669%
2020-04-21	30.2000	30.9000	29.5200	30.1400	-3.180%	165,980	+70.289%
2020-04-20	30.8400	31.6400	30.4000	31.1300	-0.891%	138,645	+64.873%
2020-04-17	31.0300	32.0900	31.0300	31.4100	+4.630%	210,726	+63.403%
2020-04-16	29.5400	30.5000	28.8300	30.0200	+0.772%	270,133	+70.969%
2020-04-15	30.6500	30.6500	29.5700	29.7900	-7.080%	252,172	+72.289%
2020-04-14	32.3100	32.6600	31.6000	32.0600	+2.363%	236,896	+60.090%
2020-04-13	32.3200	32.3200	30.6100	31.3200	-4.249%	143,375	+63.873%
2020-04-09	30.9100	33.8800	30.8900	32.7100	+9.215%	262,513	+56.909%
2020-04-08	29.2800	30.0400	28.4200	29.9500	+5.235%	184,857	+71.369%
2020-04-07	28.0100	29.8000	27.7200	28.4600	+4.632%	349,486	+80.341%
2020-04-06	24.0100	27.4700	24.0100	27.2000	+17.596%	255,440	+88.695%
2020-04-03	27.1100	27.1100	22.7100	23.1300	-14.397%	320,604	+121.898%
2020-04-02	26.4700	28.1800	25.8700	27.0200	+0.972%	183,048	+89.952%
2020-04-01	27.0900	27.3800	26.5900	26.7600	-5.775%	319,942	+91.797%
2020-03-31	28.2000	29.2300	27.6700	28.4000	+0.531%	234,055	+80.722%
2020-03-30	27.1800	28.7000	26.6300	28.2500	+4.205%	224,971	+81.681%
2020-03-27	29.0700	29.2200	26.5800	27.1100	-12.661%	437,005	+89.321%
2020-03-26	28.8900	31.3000	28.8900	31.0400	+8.760%	183,159	+65.351%
2020-03-25	29.6500	30.3900	28.2600	28.5400	-3.483%	313,069	+79.835%
2020-03-24	28.9600	30.7900	27.2200	29.5700	+6.405%	214,385	+73.571%
2020-03-23	27.5100	28.3600	25.9600	27.7900	+1.758%	416,295	+84.689%
2020-03-20	23.8100	27.3700	23.8100	27.3100	+8.935%	464,793	+87.935%
2020-03-19	20.7800	26.0900	19.4800	25.0700	+20.355%	306,369	+104.727%
2020-03-18	25.6100	26.0900	20.0200	20.8300	-23.978%	316,057	+146.399%
2020-03-17	28.0600	29.2700	26.9100	27.4000	-0.218%	403,027	+87.318%
2020-03-16	28.7300	30.2600	27.2000	27.4600	-12.770%	318,095	+86.908%
2020-03-13	32.8800	33.3100	30.2400	31.4800	+1.548%	329,160	+63.040%
2020-03-12	35.5000	35.5000	30.9900	31.0000	-17.903%	217,208	+65.565%
2020-03-11	40.2500	40.5700	37.5100	37.7600	-8.638%	299,720	+35.924%
2020-03-10	41.5700	41.5800	39.9200	41.3300	+1.798%	172,423	+24.183%
2020-03-09	41.4100	42.1600	39.9300	40.6000	-7.517%	247,891	+26.416%
2020-03-06	43.1600	44.1700	42.4200	43.9000	-1.193%	223,310	+16.913%
2020-03-05	44.6200	45.5800	43.6800	44.4300	-2.758%	328,241	+15.519%
2020-03-04	45.6000	46.4100	44.6400	45.6900	+1.941%	203,209	+12.333%
2020-03-03	44.6000	45.9200	44.1200	44.8200	+0.448%	459,920	+14.514%
2020-03-02	44.4200	44.8200	42.9000	44.6200	+1.156%	147,004	+15.027%
2020-02-28	42.5300	44.1100	42.5300	44.1100	+0.113%	189,922	+16.357%
2020-02-27	44.9000	45.8100	43.7800	44.0600	-3.967%	155,489	+16.489%
2020-02-26	46.7200	47.3000	45.6200	45.8800	-1.376%	164,928	+11.868%
2020-02-25	47.9500	47.9900	46.3000	46.5200	-2.556%	160,526	+10.329%
2020-02-24	46.7000	48.2300	46.5400	47.7400	-1.951%	140,304	+7.509%
2020-02-21	49.6000	49.8600	48.2900	48.6900	-1.835%	122,489	+5.412%
2020-02-20	49.4100	49.9100	48.6500	49.6000	-0.121%	147,486	+3.478%
2020-02-19	49.4700	49.6600	49.0500	49.6600	+0.894%	223,211	+3.353%
2020-02-18	48.6400	49.6700	48.6000	49.2200	+0.552%	115,662	+4.277%
2020-02-14	48.9300	49.4500	48.2000	48.9500	+0.266%	181,435	+4.852%
2020-02-13	48.6300	49.4200	48.4100	48.8200	+0.123%	162,638	+5.131%
2020-02-12	49.9100	49.9300	48.6500	48.7600	-1.911%	205,495	+5.260%
2020-02-11	49.2100	50.1800	49.0100	49.7100	+1.698%	168,435	+3.249%
2020-02-10	49.5500	50.2400	48.2500	48.8800	-1.412%	205,993	+5.002%
2020-02-07	52.5600	52.8100	48.0100	49.5800	+8.847%	768,910	+3.520%
2020-02-06	45.7700	45.8200	45.2000	45.5500	+0.110%	249,637	+12.678%
2020-02-05	45.1200	45.7000	44.3200	45.5000	+1.631%	188,830	+12.802%
2020-02-04	43.2300	44.9600	42.9700	44.7700	+5.020%	369,569	+14.642%
2020-02-03	42.0300	42.6300	41.9700	42.6300	+2.378%	583,694	+20.396%
2020-01-31	42.6000	42.6600	41.5400	41.6400	-2.345%	173,839	+23.259%
2020-01-30	42.4800	43.0600	41.8900	42.6400	-0.211%	105,323	+20.368%
2020-01-29	42.4600	42.9000	41.9500	42.7300	+1.017%	120,397	+20.115%
2020-01-28	41.8100	42.5600	41.8000	42.3000	+1.463%	90,248	+21.336%
2020-01-27	41.6200	42.2900	41.4600	41.6900	-1.744%	107,077	+23.111%
2020-01-24	44.0600	44.0600	42.2000	42.4300	-3.128%	139,402	+20.964%
2020-01-23	43.6100	43.8300	43.1600	43.8000	+0.620%	150,060	+17.180%
2020-01-22	43.5800	44.1100	43.3000	43.5300	-0.023%	93,227	+17.907%
2020-01-21	43.4400	43.8700	43.0200	43.5400	0.000%	124,430	+17.880%
2020-01-17	43.0000	43.8700	42.5300	43.5400	+1.919%	126,752	+17.880%
2020-01-16	42.4200	42.7800	42.0600	42.7200	+1.618%	146,050	+20.143%
2020-01-15	41.7800	42.6600	41.7300	42.0400	+1.033%	168,217	+22.086%
2020-01-14	42.3200	42.5100	41.5100	41.6100	-1.375%	198,519	+23.348%
2020-01-13	41.9200	42.7000	41.8400	42.1900	+0.644%	209,576	+21.652%
2020-01-10	41.4100	41.9300	41.0300	41.9200	+1.624%	276,012	+22.436%
2020-01-09	41.9500	42.3000	41.0200	41.2500	-0.746%	278,620	+24.424%
2020-01-08	41.6500	42.1500	40.8700	41.5600	-0.072%	363,132	+23.496%
2020-01-07	41.4400	42.1500	41.0600	41.5900	+0.072%	427,271	+23.407%
2020-01-06	45.1100	45.1800	38.9300	41.5600	-8.639%	1,204,999	+23.496%
2020-01-03	45.4600	45.7600	45.0900	45.4900	-1.023%	142,752	+12.827%
2020-01-02	45.4800	45.9600	45.1800	45.9600	+1.390%	168,158	+11.673%
2019-12-31	45.1100	45.6200	45.0200	45.3300	+0.399%	112,332	+13.225%
2019-12-30	45.5700	45.5900	44.6800	45.1500	-1.117%	1,577,211	+13.677%
2019-12-27	45.6600	45.8700	45.3100	45.6600	+0.219%	116,124	+12.407%
2019-12-26	45.4000	45.6700	45.1500	45.5600	+0.308%	64,561	+12.654%
2019-12-24	44.9200	45.5000	44.9200	45.4200	+0.933%	37,675	+13.001%
2019-12-23	45.5000	45.5000	44.9300	45.0000	-0.968%	90,679	+14.056%
2019-12-20	45.3700	45.5400	45.0500	45.4400	+0.287%	480,220	+12.951%
2019-12-19	44.3800	45.3800	44.2400	45.3100	+1.935%	140,021	+13.275%
2019-12-18	44.5900	44.6700	43.4400	44.4500	-0.090%	322,538	+15.467%
2019-12-17	44.3100	44.7600	43.8200	44.4900	+0.158%	140,558	+15.363%
2019-12-16	44.1200	45.3200	44.0000	44.4200	+0.977%	236,962	+15.545%
2019-12-13	44.8300	45.6300	43.8100	43.9900	-2.201%	126,813	+16.674%
2019-12-12	44.8800	45.1900	44.7500	44.9800	+0.335%	617,896	+14.106%
2019-12-11	44.5000	44.9400	43.9400	44.8300	+0.719%	91,232	+14.488%
2019-12-10	44.2900	44.7300	44.0600	44.5100	+0.045%	95,751	+15.311%
2019-12-09	44.5200	44.8600	44.1700	44.4900	-0.403%	140,870	+15.363%
2019-12-06	43.9100	44.7500	43.8800	44.6700	+2.243%	138,913	+14.898%
2019-12-05	44.2600	44.4200	43.0700	43.6900	-0.907%	285,635	+17.475%
2019-12-04	44.6300	44.8300	43.9400	44.0900	-0.743%	160,835	+16.410%
2019-12-03	44.2300	44.6700	44.0200	44.4200	-0.626%	115,362	+15.545%
2019-12-02	44.7600	44.8600	44.3000	44.7000	+0.022%	158,681	+14.821%
2019-11-29	44.8100	44.8500	44.3000	44.6900	-0.667%	52,581	+14.847%
2019-11-27	45.5000	45.8500	44.5600	44.9900	-0.619%	156,700	+14.081%
2019-11-26	45.1100	45.4600	44.8800	45.2700	+0.488%	191,502	+13.375%
2019-11-25	44.0800	45.1000	44.0800	45.0500	+1.992%	187,274	+13.929%
2019-11-22	44.1600	44.2300	43.5700	44.1700	+0.341%	109,304	+16.199%
2019-11-21	44.1100	44.1100	43.6300	44.0200	+0.273%	133,856	+16.595%
2019-11-20	43.8200	44.1800	43.5300	43.9000	-0.408%	224,800	+16.913%
2019-11-19	43.1500	44.3000	42.8200	44.0800	+2.369%	213,341	+16.436%
2019-11-18	42.8600	43.1600	42.3900	43.0600	+0.116%	137,114	+19.194%
2019-11-15	43.2300	43.7200	42.9000	43.0100	+0.186%	167,923	+19.333%
2019-11-14	42.8600	43.0800	42.6100	42.9300	-0.302%	127,069	+19.555%
2019-11-13	42.7700	43.2400	42.4600	43.0600	-0.046%	168,879	+19.194%
2019-11-12	42.7100	43.1800	41.9900	43.0800	+0.678%	206,529	+19.139%
2019-11-11	42.5800	43.3200	42.2300	42.7900	+0.187%	201,553	+19.946%
2019-11-08	42.5100	44.0100	41.3400	42.7100	+7.366%	488,197	+20.171%
2019-11-07	39.8000	40.3500	39.3500	39.7800	+0.785%	311,655	+29.022%
2019-11-06	39.6600	39.6900	39.0800	39.4700	-0.127%	149,026	+30.035%
2019-11-05	39.1400	39.6400	38.7500	39.5200	+1.100%	323,397	+29.871%
2019-11-04	39.1000	39.4900	38.5400	39.0900	+1.217%	217,591	+31.300%
2019-11-01	37.5200	38.6300	37.2100	38.6200	+3.594%	190,732	+32.897%
2019-10-31	36.4600	37.5800	36.1800	37.2800	+2.671%	333,693	+37.674%
2019-10-30	37.0100	37.1700	35.6500	36.3100	-1.572%	202,575	+41.352%
2019-10-29	36.4200	37.3800	36.3000	36.8900	+1.124%	241,120	+39.130%
2019-10-28	36.3500	36.9000	36.3500	36.4800	+0.997%	121,099	+40.694%
2019-10-25	36.0900	36.7300	35.9200	36.1200	-0.055%	104,307	+42.096%
2019-10-24	36.1200	36.5100	35.9200	36.1400	+0.640%	163,725	+42.017%
2019-10-23	34.7500	36.3000	34.7000	35.9100	+3.338%	202,467	+42.927%
2019-10-22	35.0700	35.1700	34.6200	34.7500	-0.714%	92,648	+47.698%
2019-10-21	35.3300	35.3900	34.7700	35.0000	+0.258%	192,400	+46.643%
2019-10-18	35.7000	35.8900	34.8800	34.9100	-2.839%	183,665	+47.021%
2019-10-17	35.4400	36.0400	35.1500	35.9300	+1.842%	161,104	+42.847%
2019-10-16	35.5900	35.8000	35.1200	35.2800	-1.176%	137,445	+45.479%
2019-10-15	35.4700	36.3100	35.2800	35.7000	+0.762%	180,066	+43.768%
2019-10-14	35.5000	35.7400	35.0600	35.4300	-0.533%	120,988	+44.863%
2019-10-11	35.5300	36.4100	35.5300	35.6200	+1.626%	128,264	+44.090%
2019-10-10	34.7700	35.3200	34.5100	35.0500	+0.776%	137,150	+46.434%
2019-10-09	34.2900	35.0300	34.1200	34.7800	+2.234%	150,002	+47.570%
2019-10-08	34.5400	34.5400	33.8600	34.0200	-2.549%	87,424	+50.867%
2019-10-07	34.8200	35.4900	34.7600	34.9100	-0.399%	137,800	+47.021%
2019-10-04	34.7800	35.2100	34.6000	35.0500	+0.805%	178,265	+46.434%
2019-10-03	34.7100	35.2700	34.2800	34.7700	-0.344%	128,306	+47.613%
2019-10-02	35.2900	35.2900	34.6500	34.8900	-1.884%	170,315	+47.105%
2019-10-01	36.3600	36.9500	35.4600	35.5600	-1.277%	104,282	+44.334%
2019-09-30	35.2200	36.5300	35.1700	36.0200	+2.388%	235,767	+42.490%
2019-09-27	36.0600	36.4100	34.7500	35.1800	-2.278%	281,015	+45.893%
2019-09-26	36.6900	37.1500	35.4700	36.0000	-1.987%	396,087	+42.569%
2019-09-25	37.3000	37.4000	36.3600	36.7300	-1.263%	596,592	+39.736%
2019-09-24	38.1500	38.4500	36.7900	37.2000	-2.079%	219,822	+37.970%
2019-09-23	38.5600	38.6700	37.5800	37.9900	-1.961%	215,555	+35.101%
2019-09-20	39.1800	39.3700	38.7100	38.7500	-0.666%	599,691	+32.452%
2019-09-19	39.2400	39.4400	38.6500	39.0100	-0.154%	157,903	+31.569%
2019-09-18	39.4500	39.8700	38.5700	39.0700	-0.686%	248,147	+31.367%
2019-09-17	39.5100	39.8700	39.0000	39.3400	-0.581%	180,513	+30.465%
2019-09-16	39.3000	40.3200	39.3000	39.5700	-0.151%	205,697	+29.707%
2019-09-13	40.3100	40.8900	39.6200	39.6300	-1.540%	191,058	+29.510%
2019-09-12	41.2100	41.2100	39.9800	40.2500	-1.901%	187,068	+27.516%
2019-09-11	41.0100	41.5900	40.4100	41.0300	+0.195%	183,486	+25.091%
2019-09-10	37.5300	40.9600	36.0100	40.9500	+1.412%	422,014	+25.336%
2019-09-09	38.4700	40.4600	38.2000	40.3800	+5.348%	228,341	+27.105%
2019-09-06	38.6800	39.2900	38.0000	38.3300	-0.930%	184,665	+33.903%
2019-09-05	38.0700	39.2600	37.9400	38.6900	+2.817%	203,977	+32.657%
2019-09-04	36.0800	37.6400	35.8600	37.6300	+4.238%	220,814	+36.394%
2019-09-03	35.7700	36.3600	35.4000	36.1000	-0.111%	306,433	+42.175%
2019-08-30	36.6000	36.8000	35.6900	36.1400	-0.632%	276,292	+42.017%
2019-08-29	36.3000	36.7200	35.4900	36.3700	+1.309%	222,614	+41.119%
2019-08-28	36.3200	36.5900	35.8100	35.9000	-1.778%	219,772	+42.967%
2019-08-27	36.2300	36.6500	35.5100	36.5500	+1.612%	367,835	+40.424%
2019-08-26	37.4400	37.4400	35.7500	35.9700	-2.758%	408,862	+42.688%
2019-08-23	36.2300	37.5500	36.0400	36.9900	+1.454%	465,761	+38.754%