Dark

ADS
ALLIANCE DATA SYSTEMS CORP
stock NYSE

Inactive

Apr 1, 2022

56.80USD+1.158%(+0.65)463,839

Pre-market

0.00USD-100.000%(-56.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-01	56.8400	57.8200	56.2850	56.8000	+1.158%	463,839	0.000%
2022-03-31	56.6000	57.6400	56.1100	56.1500	-1.578%	1,474,353	+1.158%
2022-03-30	58.4000	59.1900	56.6100	57.0500	-2.827%	507,516	-0.438%
2022-03-29	57.2000	59.1600	57.2000	58.7100	+4.336%	584,542	-3.253%
2022-03-28	58.2400	58.4900	55.7000	56.2700	-5.745%	972,386	+0.942%
2022-03-25	58.9900	60.1300	58.5300	59.7000	+1.808%	543,011	-4.858%
2022-03-24	58.5900	58.7400	57.5000	58.6400	+0.756%	441,985	-3.138%
2022-03-23	60.2600	60.9800	57.8700	58.2000	-4.590%	661,632	-2.405%
2022-03-22	60.2000	62.0000	60.2000	61.0000	+2.573%	554,418	-6.885%
2022-03-21	61.7700	62.0750	59.1500	59.4700	-4.894%	744,691	-4.490%
2022-03-18	61.8600	62.7500	60.7700	62.5300	+0.757%	943,630	-9.164%
2022-03-17	59.9000	62.4400	59.2200	62.0600	-0.289%	689,014	-8.476%
2022-03-16	59.5200	62.9100	59.0613	62.2400	+6.758%	1,026,721	-8.740%
2022-03-15	56.7300	59.1400	56.6200	58.3000	+4.424%	1,197,537	-2.573%
2022-03-14	56.2000	56.5500	55.1800	55.8300	+0.649%	533,674	+1.737%
2022-03-11	55.9400	56.3450	54.5600	55.4700	+0.617%	537,838	+2.398%
2022-03-10	55.7900	56.9500	54.0300	55.1300	-3.804%	684,463	+3.029%
2022-03-09	55.7800	59.8500	55.5400	57.3100	+6.942%	2,516,816	-0.890%
2022-03-08	55.4700	56.4400	53.3000	53.5900	-2.723%	3,301,653	+5.990%
2022-03-07	59.9550	59.9550	55.0800	55.0900	-9.659%	1,175,877	+3.104%
2022-03-04	61.5700	63.2000	59.9200	60.9800	-3.283%	1,309,623	-6.855%
2022-03-03	65.1200	65.1200	61.5300	63.0500	-1.990%	728,746	-9.913%
2022-03-02	63.9660	65.3800	62.7000	64.3300	+1.307%	743,749	-11.705%
2022-03-01	68.0900	68.6300	62.9900	63.5000	-5.856%	894,168	-10.551%
2022-02-28	66.2200	68.5200	66.1100	67.4500	-0.296%	854,703	-15.789%
2022-02-25	64.9700	67.7100	64.3900	67.6500	+4.253%	779,927	-16.038%
2022-02-24	63.8700	65.1600	61.7700	64.8900	-3.048%	1,863,185	-12.467%
2022-02-23	69.3000	69.6900	66.8600	66.9300	-2.562%	469,700	-15.135%
2022-02-22	70.0000	70.4400	67.9200	68.6900	-2.567%	590,278	-17.310%
2022-02-18	70.0300	71.2900	69.6000	70.5000	+0.171%	669,575	-19.433%
2022-02-17	71.7900	72.4500	69.4700	70.3800	-3.351%	557,943	-19.295%
2022-02-16	71.9900	73.2700	71.6900	72.8200	+0.552%	427,433	-21.999%
2022-02-15	71.0900	72.5000	70.7200	72.4200	+3.413%	827,381	-21.569%
2022-02-14	70.5000	72.0000	69.3500	70.0300	-1.588%	681,617	-18.892%
2022-02-11	72.1900	73.4900	70.5280	71.1600	-1.509%	609,562	-20.180%
2022-02-10	72.3200	74.8000	71.9250	72.2500	-1.834%	955,829	-21.384%
2022-02-09	73.7800	74.5500	73.2700	73.6000	+0.960%	616,252	-22.826%
2022-02-08	71.0000	73.2600	70.8500	72.9000	+4.083%	1,153,840	-22.085%
2022-02-07	69.2900	70.7100	68.6300	70.0400	+1.214%	1,247,103	-18.903%
2022-02-04	68.8100	69.6750	67.5100	69.2000	+0.860%	430,153	-17.919%
2022-02-03	69.4500	70.4600	68.3200	68.6100	-1.789%	517,585	-17.213%
2022-02-02	69.3800	70.2300	67.5800	69.8600	+0.158%	961,768	-18.695%
2022-02-01	68.8300	70.0100	67.8400	69.7500	+1.028%	728,677	-18.566%
2022-01-31	67.8800	69.1200	66.8350	69.0400	+2.130%	1,105,236	-17.729%
2022-01-28	66.4700	68.8600	65.9500	67.6000	+2.347%	1,578,554	-15.976%
2022-01-27	65.6100	69.1000	65.0000	66.0500	-0.617%	1,127,859	-14.005%
2022-01-26	68.0800	68.8700	65.4600	66.4600	-0.240%	760,286	-14.535%
2022-01-25	66.0900	67.6400	64.9200	66.6200	-0.819%	1,028,350	-14.740%
2022-01-24	62.7300	67.4600	62.4900	67.1700	+3.962%	1,316,817	-15.438%
2022-01-21	64.6600	66.1300	63.8300	64.6100	-1.419%	797,505	-12.088%
2022-01-20	65.8200	68.6700	64.8245	65.5400	-0.228%	1,199,169	-13.335%
2022-01-19	66.0200	67.0200	64.0500	65.6900	-4.880%	3,699,869	-13.533%
2022-01-18	71.8900	72.1000	68.6950	69.0600	-4.574%	879,347	-17.753%
2022-01-14	74.0100	74.3200	71.2000	72.3700	-3.339%	845,546	-21.514%
2022-01-13	72.7400	75.6000	72.4850	74.8700	+4.073%	1,031,662	-24.135%
2022-01-12	73.0000	73.7900	71.0900	71.9400	-0.484%	2,986,989	-21.045%
2022-01-11	71.8000	73.0000	70.4100	72.2900	+0.682%	493,809	-21.428%
2022-01-10	70.0000	72.0700	68.9000	71.8000	+1.989%	1,639,342	-20.891%
2022-01-07	68.9400	71.4750	68.9400	70.4000	+1.529%	1,448,735	-19.318%
2022-01-06	69.9700	70.5300	68.6400	69.3400	+0.478%	570,729	-18.085%
2022-01-05	70.9900	72.0000	68.9700	69.0100	-2.789%	876,867	-17.693%
2022-01-04	70.1600	71.8500	69.9200	70.9900	+3.439%	827,708	-19.989%
2022-01-03	66.8500	69.7414	66.6000	68.6300	+3.094%	582,893	-17.237%
2021-12-31	66.2000	67.4000	66.1400	66.5700	-0.642%	678,765	-14.676%
2021-12-30	66.9200	67.9000	66.5500	67.0000	+0.284%	422,678	-15.224%
2021-12-29	67.5000	68.0400	66.7400	66.8100	-1.504%	418,305	-14.983%
2021-12-28	67.5000	69.5578	67.5000	67.8300	-0.323%	837,470	-16.261%
2021-12-27	68.7000	68.7300	67.1000	68.0500	-1.477%	1,109,947	-16.532%
2021-12-23	68.4600	69.5074	68.3700	69.0700	+1.261%	668,299	-17.765%
2021-12-22	67.2800	68.7300	66.9077	68.2100	+0.843%	356,662	-16.728%
2021-12-21	66.0000	67.8000	66.0000	67.6400	+3.854%	640,723	-16.026%
2021-12-20	65.0000	65.7000	63.4400	65.1300	-2.747%	1,179,602	-12.790%
2021-12-17	68.0600	68.2900	65.9000	66.9700	-2.048%	1,109,868	-15.186%
2021-12-16	69.5100	70.6700	68.0600	68.3700	-0.827%	635,346	-16.923%
2021-12-15	69.1400	69.3900	66.1000	68.9400	-0.749%	721,350	-17.610%
2021-12-14	69.5900	72.3400	69.0000	69.4600	-0.501%	711,829	-18.226%
2021-12-13	71.9900	72.4700	69.5900	69.8100	-4.553%	601,869	-18.636%
2021-12-10	74.0600	75.5500	72.0800	73.1400	-0.395%	521,824	-22.341%
2021-12-09	73.0000	73.9800	72.5400	73.4300	-0.958%	577,185	-22.647%
2021-12-08	74.4700	75.5600	73.4600	74.1400	-0.242%	2,982,092	-23.388%
2021-12-07	73.4900	76.5000	73.4300	74.3200	+2.666%	3,344,764	-23.574%
2021-12-06	71.8800	74.2000	70.9700	72.3900	+2.405%	586,648	-21.536%
2021-12-03	71.7400	72.2000	70.1400	70.6900	-0.911%	473,839	-19.649%
2021-12-02	69.2600	72.0799	68.4300	71.3400	+4.665%	772,052	-20.381%
2021-12-01	69.8500	71.2000	68.1300	68.1600	0.000%	877,423	-16.667%
2021-11-30	69.0400	69.7500	66.6800	68.1600	-3.620%	950,169	-16.667%
2021-11-29	73.5000	73.7999	69.9450	70.7200	-2.199%	748,174	-19.683%
2021-11-26	71.8200	73.1600	70.4900	72.3100	-4.780%	626,162	-21.449%
2021-11-24	74.7300	77.0800	74.4200	75.9400	+0.730%	461,180	-25.204%
2021-11-23	74.2100	75.9900	73.5020	75.3900	+1.590%	547,032	-24.658%
2021-11-22	74.9700	75.0850	73.1100	74.2100	-0.215%	509,094	-23.460%
2021-11-19	74.2500	75.0400	73.7650	74.3700	-1.640%	576,675	-23.625%
2021-11-18	77.8900	77.8900	74.0800	75.6100	-2.060%	550,270	-24.878%
2021-11-17	77.0800	77.4900	76.1000	77.2000	-0.962%	834,703	-26.425%
2021-11-16	79.3900	79.8900	76.7165	77.9500	-2.465%	721,205	-27.133%
2021-11-15	80.5700	80.8900	79.4200	79.9200	-0.150%	571,091	-28.929%
2021-11-12	80.2500	80.9300	79.3300	80.0400	-0.050%	683,382	-29.035%
2021-11-11	78.2300	80.8000	77.5000	80.0800	+2.496%	921,889	-29.071%
2021-11-10	75.5600	79.9800	75.4901	78.1300	+3.087%	1,076,982	-27.301%
2021-11-09	74.3000	75.8000	72.9700	75.7900	+1.094%	1,477,000	-25.056%
2021-11-08	74.0100	76.3200	73.8950	74.9700	-18.440%	1,696,845	-24.236%
2021-11-05	89.5800	92.3400	89.2000	91.9200	+5.449%	1,133,167	-38.207%
2021-11-04	87.4700	88.5700	85.9000	87.1700	-0.092%	861,515	-34.840%
2021-11-03	85.8700	88.6400	85.2900	87.2500	+0.681%	724,718	-34.900%
2021-11-02	90.8000	91.0800	86.2000	86.6600	-4.654%	665,112	-34.456%
2021-11-01	86.5200	91.8899	86.2100	90.8900	+6.616%	1,086,875	-37.507%
2021-10-29	86.2800	86.6400	85.0100	85.2500	-1.320%	2,038,809	-33.372%
2021-10-28	89.5000	91.3400	86.2900	86.3900	-2.384%	2,308,190	-34.252%
2021-10-27	93.5100	93.7700	88.3100	88.5000	-6.101%	1,212,674	-35.819%
2021-10-26	98.7500	98.7500	93.8800	94.2500	-3.748%	794,182	-39.735%
2021-10-25	98.2500	100.1900	97.7900	97.9200	+0.534%	1,435,385	-41.993%
2021-10-22	96.2200	98.1100	95.8800	97.4000	+1.100%	1,023,669	-41.684%
2021-10-21	101.8000	102.3000	94.2200	96.3400	-5.512%	940,514	-41.042%
2021-10-20	100.4500	102.0300	99.7400	101.9600	+1.021%	410,053	-44.292%
2021-10-19	100.3600	101.3700	98.6900	100.9300	+0.839%	449,000	-43.723%
2021-10-18	99.3700	101.2100	98.4500	100.0900	+0.180%	338,711	-43.251%
2021-10-15	100.1500	101.9000	99.5925	99.9100	+0.929%	753,820	-43.149%
2021-10-14	98.4400	99.3300	97.0600	98.9900	+2.591%	333,227	-42.620%
2021-10-13	99.3600	99.5600	96.2550	96.4900	-2.976%	358,989	-41.134%
2021-10-12	98.0800	100.4200	97.9800	99.4500	+1.397%	312,301	-42.886%
2021-10-11	102.4700	103.3700	97.4400	98.0800	-3.692%	355,088	-42.088%
2021-10-08	102.7300	104.2900	101.7600	101.8400	-0.049%	171,504	-44.226%
2021-10-07	102.8000	104.1600	101.6500	101.8900	+0.434%	529,737	-44.254%
2021-10-06	100.6600	102.6300	99.4900	101.4500	-1.323%	634,798	-44.012%
2021-10-05	102.8100	104.9900	101.8900	102.8100	+0.705%	609,264	-44.752%
2021-10-04	104.3200	105.6421	101.6700	102.0900	-2.044%	465,775	-44.363%
2021-10-01	100.9400	105.4650	100.9400	104.2200	+3.301%	354,424	-45.500%
2021-09-30	103.2000	103.2000	100.4300	100.8900	-1.820%	995,320	-43.701%
2021-09-29	103.2400	104.0900	101.3400	102.7600	-0.175%	436,243	-44.726%
2021-09-28	104.7200	105.8400	102.8000	102.9400	-1.266%	1,116,449	-44.822%
2021-09-27	103.0200	106.0800	102.3600	104.2600	+1.836%	820,691	-45.521%
2021-09-24	99.4750	104.5000	99.4750	102.3800	+2.647%	781,887	-44.520%
2021-09-23	95.5800	100.4200	95.5750	99.7400	+4.725%	698,809	-43.052%
2021-09-22	93.6300	96.4000	93.6300	95.2400	+2.840%	375,025	-40.361%
2021-09-21	93.6200	93.8000	91.0250	92.6100	-0.108%	501,964	-38.668%
2021-09-20	93.1100	94.6450	91.1700	92.7100	-3.898%	557,145	-38.734%
2021-09-17	98.6600	99.5900	96.0000	96.4700	-2.556%	840,224	-41.122%
2021-09-16	97.7400	101.5150	97.2600	99.0000	+2.072%	893,575	-42.626%
2021-09-15	93.0400	97.6600	92.8100	96.9900	+3.899%	1,334,023	-41.437%
2021-09-14	96.0800	97.1300	92.8100	93.3500	-2.700%	549,963	-39.154%
2021-09-13	94.6500	97.6900	94.0000	95.9400	+3.117%	696,821	-40.796%
2021-09-10	95.3600	97.1200	92.9400	93.0400	-1.576%	480,629	-38.951%
2021-09-09	92.6500	95.3900	92.5000	94.5300	+2.361%	1,344,984	-39.913%
2021-09-08	94.5000	95.1300	92.0700	92.3500	-2.399%	442,703	-38.495%
2021-09-07	95.0000	97.2650	94.3400	94.6200	-0.084%	608,774	-39.970%
2021-09-03	94.8500	95.3800	93.6000	94.7000	+0.106%	453,732	-40.021%
2021-09-02	95.5500	96.1600	93.5900	94.6000	-0.620%	551,476	-39.958%
2021-09-01	98.1200	98.2100	95.1400	95.1900	-2.976%	910,675	-40.330%
2021-08-31	95.7900	99.1100	95.2400	98.1100	+3.677%	1,158,044	-42.106%
2021-08-30	99.5400	99.6050	94.5000	94.6300	-3.320%	896,253	-39.977%
2021-08-27	95.0100	98.5200	94.7400	97.8800	+3.032%	571,711	-41.970%
2021-08-26	97.2400	97.2400	94.1800	95.0000	-2.263%	443,997	-40.211%
2021-08-25	94.8100	98.1000	93.6000	97.2000	+3.713%	812,625	-41.564%
2021-08-24	91.2400	94.6800	91.2400	93.7200	+3.547%	470,246	-39.394%
2021-08-23	92.6900	92.9600	90.1000	90.5100	-0.604%	595,465	-37.245%
2021-08-20	89.8900	91.1500	89.0000	91.0600	+1.009%	527,824	-37.624%
2021-08-19	89.3400	90.6200	88.2600	90.1500	-0.945%	764,107	-36.994%
2021-08-18	89.6100	92.9000	88.6200	91.0100	+1.347%	825,004	-37.589%
2021-08-17	89.9900	90.3600	87.2750	89.8000	-1.101%	665,946	-36.748%
2021-08-16	90.5300	91.5250	89.2700	90.8000	-1.347%	544,816	-37.445%
2021-08-13	93.5400	93.9900	91.7000	92.0400	-1.234%	304,512	-38.288%
2021-08-12	94.0200	94.8020	91.5000	93.1900	-1.355%	340,734	-39.049%
2021-08-11	93.4300	94.8200	91.6100	94.4700	+1.428%	370,180	-39.875%
2021-08-10	91.9200	93.4000	91.4800	93.1400	+1.460%	489,254	-39.017%
2021-08-09	93.1700	93.4050	91.3500	91.8000	-2.568%	606,558	-38.126%
2021-08-06	93.7000	94.5700	92.7700	94.2200	+2.169%	594,017	-39.716%
2021-08-05	91.5700	94.3400	91.0000	92.2200	+1.508%	502,897	-38.408%
2021-08-04	91.4500	94.5000	90.5100	90.8500	-2.343%	634,682	-37.479%
2021-08-03	93.2500	93.6900	89.6300	93.0300	-0.225%	814,838	-38.944%
2021-08-02	94.1500	97.9800	92.6700	93.2400	-0.011%	1,174,977	-39.082%
2021-07-30	95.1100	96.7300	92.8800	93.2500	-4.231%	1,157,975	-39.088%
2021-07-29	97.9800	100.1400	95.5500	97.3700	-1.736%	661,253	-41.666%
2021-07-28	99.3200	100.9450	95.5900	99.0900	+0.619%	916,317	-42.678%
2021-07-27	97.6600	99.5000	96.5600	98.4800	-1.075%	582,622	-42.323%
2021-07-26	99.0000	101.6300	97.9000	99.5500	+0.729%	478,187	-42.943%
2021-07-23	99.1200	100.2700	98.0300	98.8300	+1.126%	428,814	-42.528%
2021-07-22	99.2900	99.3300	95.7600	97.7300	-2.094%	1,023,266	-41.881%
2021-07-21	99.0900	101.8300	99.0150	99.8200	+2.327%	435,829	-43.098%
2021-07-20	94.1600	98.3850	93.6000	97.5500	+4.064%	646,240	-41.773%
2021-07-19	94.5800	96.0200	93.0100	93.7400	-4.765%	837,572	-39.407%
2021-07-16	102.0500	102.1700	97.9200	98.4300	-2.458%	516,639	-42.294%
2021-07-15	101.2200	103.0200	99.1900	100.9100	-1.628%	715,462	-43.712%
2021-07-14	105.8500	106.9400	102.2500	102.5800	-1.232%	490,124	-44.629%
2021-07-13	105.8800	106.7500	103.6400	103.8600	-2.826%	609,987	-45.311%
2021-07-12	103.7400	108.7000	102.6100	106.8800	+1.049%	769,968	-46.856%
2021-07-09	102.4800	106.4400	102.1667	105.7700	+5.601%	722,994	-46.299%
2021-07-08	100.3400	104.4800	98.8844	100.1600	-3.274%	1,087,083	-43.291%
2021-07-07	103.2000	105.0000	101.5342	103.5500	+0.349%	823,999	-45.147%
2021-07-06	105.6600	105.8100	101.8000	103.1900	-2.476%	912,117	-44.956%
2021-07-02	106.7500	107.9635	105.1800	105.8100	-1.241%	495,080	-46.319%
2021-07-01	104.8400	108.3900	104.7750	107.1400	+2.831%	604,548	-46.985%
2021-06-30	102.3800	105.6000	101.3300	104.1900	+1.649%	765,159	-45.484%
2021-06-29	104.5100	105.7300	101.8200	102.5000	-0.822%	1,094,726	-44.585%
2021-06-28	107.9300	108.5800	102.5800	103.3500	-5.053%	731,614	-45.041%
2021-06-25	108.4200	109.4600	107.1700	108.8500	+0.657%	755,800	-47.818%
2021-06-24	107.4200	108.3599	105.5000	108.1400	+1.980%	452,271	-47.475%
2021-06-23	105.2600	107.0300	104.7200	106.0400	+0.665%	609,959	-46.435%
2021-06-22	105.6200	106.1900	101.2000	105.3400	-0.735%	1,280,066	-46.079%
2021-06-21	104.5600	106.9900	104.0800	106.1200	+2.999%	574,167	-46.476%
2021-06-18	104.4000	105.2400	101.3600	103.0300	-3.737%	1,560,835	-44.870%
2021-06-17	115.3100	116.2100	104.7000	107.0300	-7.237%	991,321	-46.931%
2021-06-16	113.1100	116.6400	112.1100	115.3800	+1.460%	1,120,885	-50.771%
2021-06-15	110.6900	114.7816	110.4300	113.7200	+3.485%	1,366,374	-50.053%
2021-06-14	112.3100	112.8200	108.6000	109.8900	-1.673%	695,007	-48.312%
2021-06-11	112.7900	113.1600	109.2200	111.7600	+0.161%	1,075,430	-49.177%
2021-06-10	116.5900	117.0350	111.4800	111.5800	-3.377%	810,120	-49.095%
2021-06-09	116.1300	117.0773	115.1700	115.4800	-0.388%	496,164	-50.814%
2021-06-08	116.1100	117.5100	114.1650	115.9300	-1.353%	743,194	-51.005%
2021-06-07	118.8500	119.5599	116.4300	117.5200	-0.550%	826,772	-51.668%
2021-06-04	121.2300	122.3800	116.4200	118.1700	-3.786%	2,318,500	-51.934%
2021-06-03	123.7300	124.6400	122.3000	122.8200	-1.523%	625,474	-53.753%
2021-06-02	125.3500	128.1600	123.5100	124.7200	+0.128%	776,244	-54.458%
2021-06-01	122.9700	125.9700	122.9100	124.5600	+2.900%	761,285	-54.399%
2021-05-28	121.9200	122.2800	118.3100	121.0500	-0.673%	526,222	-53.077%
2021-05-27	118.7700	122.3800	118.0100	121.8700	+3.976%	963,438	-53.393%
2021-05-26	115.4200	118.3400	114.9150	117.2100	+2.663%	551,194	-51.540%
2021-05-25	118.9800	120.7500	113.9800	114.1700	-3.491%	850,615	-50.250%
2021-05-24	117.9900	119.7300	116.1000	118.3000	+0.501%	673,531	-51.986%
2021-05-21	117.8000	120.2800	117.1100	117.7100	+0.831%	737,181	-51.746%
2021-05-20	120.1600	121.9899	115.5283	116.7400	-1.817%	789,073	-51.345%
2021-05-19	118.3100	119.3300	114.5400	118.9000	-0.743%	693,736	-52.229%
2021-05-18	122.7300	124.3350	118.8600	119.7900	-1.892%	823,826	-52.584%
2021-05-17	119.3300	122.5200	118.9400	122.1000	+1.244%	410,776	-53.481%
2021-05-14	116.9400	121.0400	114.3900	120.6000	+4.001%	439,488	-52.902%
2021-05-13	113.5000	117.6400	112.3500	115.9600	+1.550%	936,151	-51.018%
2021-05-12	124.1900	125.0500	113.8021	114.1900	-5.401%	643,081	-50.258%
2021-05-11	117.6600	122.2000	116.1896	120.7100	-1.098%	697,458	-52.945%
2021-05-10	125.0100	127.9900	121.7100	122.0500	-2.258%	868,049	-53.462%
2021-05-07	120.4000	126.4000	119.3900	124.8700	+3.472%	636,289	-54.513%
2021-05-06	124.0000	125.6700	118.1900	120.6800	-1.220%	484,856	-52.933%
2021-05-05	120.5900	122.7400	118.5100	122.1700	+2.166%	704,350	-53.507%
2021-05-04	116.5900	120.0000	114.5400	119.5800	+2.328%	850,095	-52.500%
2021-05-03	120.0400	122.4760	115.8300	116.8600	-0.840%	879,955	-51.395%
2021-04-30	118.0000	120.3000	117.0500	117.8500	-0.666%	1,880,850	-51.803%
2021-04-29	111.0000	120.8077	111.0000	118.6400	+10.015%	2,467,889	-52.124%
2021-04-28	105.5000	108.0800	104.9000	107.8400	+2.257%	976,073	-47.329%
2021-04-27	105.7800	106.7600	104.2450	105.4600	-0.977%	401,967	-46.141%
2021-04-26	108.0900	110.1600	106.1400	106.5000	-0.532%	579,800	-46.667%
2021-04-23	105.5100	107.7950	104.9500	107.0700	+1.720%	360,044	-46.951%
2021-04-22	105.6600	107.4900	104.2900	105.2600	+0.209%	568,906	-46.038%
2021-04-21	102.0300	105.2900	102.0300	105.0400	+2.970%	731,425	-45.925%
2021-04-20	107.2700	107.7250	101.6100	102.0100	-6.008%	800,692	-44.319%
2021-04-19	110.0000	111.2900	107.5200	108.5300	-1.139%	899,621	-47.664%
2021-04-16	108.8600	110.3100	107.2250	109.7800	+2.121%	899,327	-48.260%
2021-04-15	107.6300	108.2650	104.1200	107.5000	-0.130%	1,193,681	-47.163%
2021-04-14	105.8300	110.5500	105.0000	107.6400	+1.816%	1,222,415	-47.232%
2021-04-13	110.8800	110.9500	104.9900	105.7200	-5.354%	1,413,328	-46.273%
2021-04-12	110.7000	111.9300	109.5200	111.7000	+1.721%	619,984	-49.150%
2021-04-09	110.7300	112.2200	108.2200	109.8100	-1.666%	699,977	-48.274%
2021-04-08	110.0000	113.2400	108.0300	111.6700	-0.107%	635,048	-49.136%
2021-04-07	113.8800	114.7400	110.5500	111.7900	-1.053%	670,740	-49.190%
2021-04-06	113.7600	115.7100	112.6200	112.9800	-0.432%	682,988	-49.726%
2021-04-05	115.3200	115.6500	112.3100	113.4700	+0.106%	775,608	-49.943%
2021-04-01	113.1900	114.3750	111.4001	113.3500	+1.124%	532,039	-49.890%
2021-03-31	115.4400	115.9600	111.9600	112.0900	-2.700%	645,430	-49.326%
2021-03-30	112.1800	116.0700	111.9585	115.2000	+3.069%	349,702	-50.694%
2021-03-29	118.8000	121.2800	110.7050	111.7700	-5.830%	721,540	-49.181%
2021-03-26	115.5000	118.8600	112.9300	118.6900	+6.106%	1,071,591	-52.144%
2021-03-25	104.6400	112.9100	104.1300	111.8600	+5.300%	629,830	-49.222%
2021-03-24	107.4100	110.8600	106.2300	106.2300	+0.654%	402,267	-46.531%
2021-03-23	108.0000	111.2500	104.5500	105.5400	-4.515%	760,279	-46.182%
2021-03-22	113.8200	115.3563	109.1200	110.5300	-3.987%	846,435	-48.611%
2021-03-19	113.5900	117.2700	110.7800	115.1200	+1.472%	1,408,556	-50.660%
2021-03-18	116.5000	120.3000	112.5700	113.4500	-2.668%	995,642	-49.934%
2021-03-17	112.1400	118.0500	112.0300	116.5600	+3.453%	729,554	-51.270%
2021-03-16	116.0000	117.0100	110.9000	112.6700	-2.518%	1,152,729	-49.587%
2021-03-15	111.7300	115.8100	109.2300	115.5800	+4.654%	1,643,237	-50.857%
2021-03-12	110.0000	111.6800	109.0000	110.4400	+1.284%	814,331	-48.569%
2021-03-11	108.3600	110.6000	107.3400	109.0400	+0.156%	1,278,995	-47.909%
2021-03-10	107.9700	109.9800	105.6200	108.8700	+1.397%	1,112,428	-47.828%
2021-03-09	104.3200	109.7600	102.9501	107.3700	+1.966%	1,289,965	-47.099%
2021-03-08	105.0000	106.9900	103.7600	105.3000	+1.494%	1,126,195	-46.059%
2021-03-05	98.8600	104.9600	94.5100	103.7500	+6.640%	1,145,612	-45.253%
2021-03-04	100.5000	102.7900	94.0300	97.2900	-3.769%	1,133,703	-41.618%
2021-03-03	97.6200	102.3750	97.3100	101.1000	+4.248%	1,000,423	-43.818%
2021-03-02	99.2800	100.8600	96.8600	96.9800	-2.631%	687,641	-41.431%
2021-03-01	98.7400	100.6867	96.8450	99.6000	+3.212%	1,410,606	-42.972%
2021-02-26	91.4200	97.4900	90.1100	96.5000	+5.108%	1,720,991	-41.140%
2021-02-25	94.6000	95.9400	90.6100	91.8100	-3.317%	740,026	-38.133%
2021-02-24	91.4500	96.0150	90.8300	94.9600	+4.146%	775,877	-40.185%
2021-02-23	87.4800	91.4000	85.0359	91.1800	+4.672%	1,229,168	-37.706%
2021-02-22	86.4600	90.7800	86.0000	87.1100	+0.798%	800,038	-34.795%
2021-02-19	84.7100	86.8700	84.1400	86.4200	+3.250%	722,897	-34.274%
2021-02-18	85.1200	86.2950	83.0000	83.7000	-3.338%	576,296	-32.139%
2021-02-17	85.7500	87.9000	85.2850	86.5900	-0.597%	512,526	-34.404%
2021-02-16	85.0800	88.0000	84.6200	87.1100	+4.725%	1,227,142	-34.795%
2021-02-12	83.0900	84.4400	82.0300	83.1800	-0.431%	457,578	-31.714%
2021-02-11	85.3500	86.7900	82.1618	83.5400	-2.566%	661,312	-32.009%
2021-02-10	84.3700	87.7800	83.6400	85.7400	+2.806%	807,148	-33.753%
2021-02-09	86.6400	86.8100	82.3800	83.4000	-3.595%	797,842	-31.894%
2021-02-08	84.8000	86.7600	83.2400	86.5100	+1.944%	729,514	-34.343%
2021-02-05	83.2400	87.0800	83.2400	84.8600	+2.057%	1,591,864	-33.066%
2021-02-04	75.7800	83.3800	75.5700	83.1500	+10.616%	2,414,158	-31.690%
2021-02-03	71.0500	75.4900	70.4800	75.1700	+7.802%	1,125,786	-24.438%
2021-02-02	69.2300	70.1700	67.7260	69.7300	+3.029%	827,966	-18.543%
2021-02-01	68.3300	68.8600	66.8300	67.6800	+0.044%	1,012,008	-16.076%
2021-01-29	70.9800	71.9200	67.0050	67.6500	-4.436%	1,228,216	-16.038%
2021-01-28	72.4400	73.9800	67.3200	70.7900	+4.750%	1,453,375	-19.763%
2021-01-27	66.9100	68.8850	65.2800	67.5800	-1.487%	2,517,884	-15.951%
2021-01-26	70.7400	71.3346	68.4800	68.6000	-0.953%	723,574	-17.201%
2021-01-25	69.4700	70.3800	67.6967	69.2600	-2.203%	575,118	-17.990%
2021-01-22	70.0100	70.9700	69.0300	70.8200	-0.617%	1,006,581	-19.797%
2021-01-21	72.2800	73.4900	70.3000	71.2600	-2.142%	977,108	-20.292%
2021-01-20	73.0000	74.1500	72.7000	72.8200	+0.096%	710,080	-21.999%
2021-01-19	72.3200	73.4000	71.6700	72.7500	+2.436%	2,107,122	-21.924%
2021-01-15	73.0000	74.0000	70.0100	71.0200	-5.028%	1,390,413	-20.023%
2021-01-14	74.9100	75.8600	73.6700	74.7800	+1.410%	1,344,949	-24.044%
2021-01-13	74.0000	75.0000	73.3100	73.7400	0.000%	942,994	-22.973%
2021-01-12	73.0000	74.1800	72.1000	73.7400	+1.125%	462,464	-22.973%
2021-01-11	72.8200	74.9000	72.2500	72.9200	-2.121%	793,945	-22.106%
2021-01-08	78.5000	78.9900	73.4543	74.5000	-4.877%	893,893	-23.758%
2021-01-07	76.4800	78.5500	73.2300	78.3200	-0.735%	2,052,879	-27.477%
2021-01-06	73.8000	80.4400	73.7300	78.9000	+9.129%	1,429,366	-28.010%
2021-01-05	70.9400	73.3400	70.9400	72.3000	+1.931%	659,714	-21.438%
2021-01-04	74.5000	75.2200	70.5100	70.9300	-4.278%	617,347	-19.921%
2020-12-31	73.5800	75.1900	72.3099	74.1000	+0.570%	724,062	-23.347%
2020-12-30	71.0500	73.7300	71.0500	73.6800	+3.775%	618,776	-22.910%
2020-12-29	72.9600	73.0900	70.9100	71.0000	-2.028%	554,135	-20.000%
2020-12-28	72.0600	73.4698	71.7650	72.4700	+0.639%	654,290	-21.623%
2020-12-24	71.7800	72.3800	70.1400	72.0100	+0.982%	356,431	-21.122%
2020-12-23	68.8800	73.1300	68.2218	71.3100	+5.332%	910,390	-20.348%
2020-12-22	68.9800	69.3700	67.4450	67.7000	-0.849%	760,917	-16.100%
2020-12-21	69.4600	70.2500	67.7500	68.2800	-4.437%	1,951,359	-16.813%
2020-12-18	70.6000	71.5100	69.6200	71.4500	+0.989%	1,585,981	-20.504%
2020-12-17	71.6000	71.9400	69.9100	70.7500	-1.035%	584,394	-19.717%
2020-12-16	72.4600	72.9700	70.7198	71.4900	-0.763%	673,164	-20.548%
2020-12-15	72.0000	72.3000	69.5000	72.0400	-0.042%	1,013,155	-21.155%
2020-12-14	74.6000	75.7299	71.6400	72.0700	-0.826%	1,533,729	-21.188%
2020-12-11	73.8000	73.8000	71.4300	72.6700	-2.925%	899,266	-21.838%
2020-12-10	73.0900	75.7000	72.5600	74.8600	-0.107%	1,142,543	-24.125%
2020-12-09	76.8200	77.6900	73.9300	74.9400	-1.330%	1,709,537	-24.206%
2020-12-08	80.0000	81.2800	75.6088	75.9500	-6.304%	1,576,784	-25.214%
2020-12-07	82.7400	83.4300	80.3000	81.0600	-3.050%	1,460,441	-29.928%
2020-12-04	83.6900	85.5500	82.3970	83.6100	+1.407%	1,118,616	-32.066%
2020-12-03	78.8900	83.2700	78.3300	82.4500	+4.182%	1,032,440	-31.110%
2020-12-02	75.1800	79.3900	74.2300	79.1400	+3.817%	987,164	-28.228%
2020-12-01	74.9300	78.5900	74.5100	76.2300	+4.225%	1,027,174	-25.489%
2020-11-30	74.6000	75.3100	72.8300	73.1400	-1.918%	1,157,121	-22.341%
2020-11-27	75.0000	75.1800	73.6700	74.5700	0.000%	319,079	-23.830%
2020-11-25	73.9500	75.3800	72.6100	74.5700	-0.653%	730,589	-23.830%
2020-11-24	73.3500	75.3100	72.5000	75.0600	+5.703%	1,141,463	-24.327%
2020-11-23	68.2700	71.6700	67.3145	71.0100	+6.943%	754,386	-20.011%
2020-11-20	67.8500	68.1500	65.9150	66.4000	-2.310%	634,224	-14.458%
2020-11-19	66.7000	68.2800	66.1542	67.9700	+1.554%	1,221,782	-16.434%
2020-11-18	68.5600	70.4700	66.8700	66.9300	-2.647%	1,050,504	-15.135%
2020-11-17	68.7700	69.5700	66.3400	68.7500	-1.575%	1,101,718	-17.382%
2020-11-16	68.6400	71.5000	68.6100	69.8500	+5.737%	1,188,105	-18.683%
2020-11-13	63.1400	66.3300	62.6400	66.0600	+6.617%	789,753	-14.018%
2020-11-12	62.9600	63.5700	60.3800	61.9600	-3.759%	1,146,973	-8.328%
2020-11-11	69.8200	70.4800	64.3000	64.3800	-6.965%	1,194,418	-11.774%
2020-11-10	70.0300	70.7200	66.8300	69.2000	-0.202%	1,102,549	-17.919%
2020-11-09	64.8900	70.3800	64.8900	69.3400	+18.186%	1,998,297	-18.085%
2020-11-06	59.1100	59.8500	58.0300	58.6700	+0.085%	1,291,363	-3.187%
2020-11-05	57.2500	59.3500	57.2500	58.6200	+3.477%	974,248	-3.105%
2020-11-04	56.9300	58.1950	54.3400	56.6500	-1.255%	943,377	+0.265%
2020-11-03	56.0300	57.9800	55.2500	57.3700	+3.837%	1,213,008	-0.994%
2020-11-02	52.3100	55.5900	51.8700	55.2500	+7.198%	1,845,454	+2.805%
2020-10-30	51.3900	52.7999	49.8400	51.5400	-0.961%	1,640,845	+10.206%
2020-10-29	45.5800	52.3200	44.3200	52.0400	+18.921%	2,992,865	+9.147%
2020-10-28	43.4500	44.9200	42.8000	43.7600	-2.842%	1,459,411	+29.799%
2020-10-27	46.3800	46.4500	44.9000	45.0400	-3.555%	883,728	+26.110%
2020-10-26	47.6500	47.8050	45.5100	46.7000	-3.929%	1,143,359	+21.627%
2020-10-23	49.7600	50.6900	48.1200	48.6100	-1.956%	982,795	+16.848%
2020-10-22	49.1000	49.6800	48.2800	49.5800	+1.995%	1,032,884	+14.562%
2020-10-21	51.7200	52.1600	48.5050	48.6100	-6.086%	1,191,218	+16.848%
2020-10-20	54.6700	54.9700	51.6900	51.7600	-4.555%	1,270,037	+9.737%
2020-10-19	54.8600	56.3500	53.6500	54.2300	-1.400%	1,210,980	+4.739%
2020-10-16	53.0800	55.6800	52.8500	55.0000	+4.444%	1,359,613	+3.273%
2020-10-15	51.1300	52.7200	50.7300	52.6600	+0.843%	876,483	+7.862%
2020-10-14	49.5100	52.7300	49.3500	52.2200	+4.315%	1,647,081	+8.771%