Dark

AGN
Algernon Pharmaceuticals Inc
stock NYSE

Inactive

May 23, 2025

8.85USD+2.076%(+0.18)54,952

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
2025-05-23	8.83	8.8500	8.8300	8.85	+2.076%	54,952	0.000%
2025-05-22	8.67	8.6700	8.6700	8.67	-95.508%	900	+2.076%
2020-05-08	193.01	193.3800	191.6400	193.02	+0.016%	12,458,009	-95.415%
2020-05-07	195.17	195.3100	192.4700	192.99	-0.464%	7,580,023	-95.414%
2020-05-06	194.90	196.4500	193.6800	193.89	+0.576%	9,980,067	-95.436%
2020-05-05	190.00	193.7300	189.2000	192.78	+2.162%	3,645,493	-95.409%
2020-05-04	190.46	190.4600	187.7500	188.70	-0.548%	2,262,251	-95.310%
2020-05-01	187.79	189.9900	186.1800	189.74	+1.281%	5,815,570	-95.336%
2020-04-30	188.41	188.8600	186.9400	187.34	-1.030%	3,305,717	-95.276%
2020-04-29	187.72	190.0300	186.8500	189.29	+1.035%	4,414,400	-95.325%
2020-04-28	188.87	189.4100	186.4500	187.35	-0.473%	4,627,481	-95.276%
2020-04-27	187.04	188.5700	187.0400	188.24	+0.717%	3,428,096	-95.299%
2020-04-24	186.52	186.9300	185.0900	186.90	+0.728%	4,324,813	-95.265%
2020-04-23	185.92	187.0900	185.2300	185.55	+0.113%	3,333,118	-95.230%
2020-04-22	185.36	186.7400	185.1600	185.34	+0.706%	6,260,571	-95.225%
2020-04-21	185.85	186.4000	183.9400	184.04	-1.788%	4,665,358	-95.191%
2020-04-20	186.70	189.1500	185.8800	187.39	+0.209%	3,818,276	-95.277%
2020-04-17	187.09	187.7100	185.8300	187.00	+0.977%	4,910,034	-95.267%
2020-04-16	187.27	196.1900	184.6700	185.19	-0.280%	6,389,760	-95.221%
2020-04-15	184.00	187.0200	183.8500	185.71	-0.546%	1,917,041	-95.235%
2020-04-14	184.93	187.6400	184.9300	186.73	+1.578%	4,365,766	-95.261%
2020-04-13	182.11	184.0100	181.6000	183.83	+0.895%	2,781,432	-95.186%
2020-04-09	181.90	182.8500	181.2100	182.20	+0.619%	4,289,831	-95.143%
2020-04-08	178.88	181.8700	177.7900	181.08	+1.582%	3,613,558	-95.113%
2020-04-07	179.76	181.5200	178.2400	178.26	+0.062%	3,887,926	-95.035%
2020-04-06	178.12	179.5400	176.4700	178.15	+1.389%	7,906,741	-95.032%
2020-04-03	177.02	178.4100	174.5700	175.71	-1.031%	2,940,546	-94.963%
2020-04-02	174.00	178.6250	173.3400	177.54	+1.509%	2,883,917	-95.015%
2020-04-01	173.49	175.9500	173.0400	174.90	-1.242%	3,316,593	-94.940%
2020-03-31	175.86	179.0200	175.1500	177.10	+0.448%	4,597,898	-95.003%
2020-03-30	174.64	177.3300	174.3100	176.31	+1.913%	2,510,905	-94.980%
2020-03-27	170.96	176.5900	170.9600	173.00	-1.447%	3,456,137	-94.884%
2020-03-26	170.13	175.9300	170.0400	175.54	+3.870%	5,486,582	-94.958%
2020-03-25	169.72	172.5200	168.3000	169.00	-1.083%	6,000,912	-94.763%
2020-03-24	172.68	174.9900	170.5900	170.85	+1.878%	3,707,145	-94.820%
2020-03-23	167.79	172.5300	164.7300	167.70	-1.861%	4,967,395	-94.723%
2020-03-20	173.22	174.4600	168.1100	170.88	-0.222%	6,163,947	-94.821%
2020-03-19	167.19	175.2800	164.1400	171.26	+1.200%	6,046,403	-94.832%
2020-03-18	171.00	172.2000	158.6700	169.23	-1.519%	7,122,834	-94.770%
2020-03-17	167.22	174.1900	159.0700	171.84	+4.335%	7,424,430	-94.850%
2020-03-16	173.75	175.9900	164.4600	164.70	-10.416%	7,887,225	-94.627%
2020-03-13	179.94	184.7800	178.3600	183.85	+5.316%	4,920,198	-95.186%
2020-03-12	178.66	180.7300	172.8800	174.57	-5.892%	8,847,442	-94.930%
2020-03-11	186.53	188.2300	184.0400	185.50	-1.961%	4,738,699	-95.229%
2020-03-10	188.27	189.9500	184.9500	189.21	+2.022%	5,146,083	-95.323%
2020-03-09	185.20	189.2100	184.0000	185.46	-3.381%	5,230,085	-95.228%
2020-03-06	189.27	192.3800	188.7950	191.95	-0.487%	4,755,280	-95.389%
2020-03-05	193.95	195.2500	192.0400	192.89	-1.557%	3,370,174	-95.412%
2020-03-04	193.69	195.9800	193.2700	195.94	+2.084%	2,954,641	-95.483%
2020-03-03	193.98	195.6000	190.1400	191.94	-0.980%	5,371,387	-95.389%
2020-03-02	190.67	193.8400	188.4600	193.84	+1.663%	3,797,433	-95.434%
2020-02-28	185.81	190.6800	185.4100	190.67	+0.607%	4,998,004	-95.358%
2020-02-27	191.40	194.0000	188.0400	189.52	-1.900%	4,792,232	-95.330%
2020-02-26	194.14	195.7400	193.0100	193.19	-0.279%	2,032,894	-95.419%
2020-02-25	198.43	198.4300	193.1300	193.73	-2.241%	3,280,257	-95.432%
2020-02-24	197.55	198.8000	197.3000	198.17	-0.989%	3,347,547	-95.534%
2020-02-21	198.15	200.4000	198.0000	200.15	+0.709%	2,766,511	-95.578%
2020-02-20	198.45	198.9300	197.3100	198.74	-0.035%	1,851,346	-95.547%
2020-02-19	198.05	199.1700	197.5400	198.81	+0.409%	2,248,522	-95.549%
2020-02-18	197.82	198.9800	197.2400	198.00	-0.161%	1,753,967	-95.530%
2020-02-14	199.40	199.4000	197.9400	198.32	-0.472%	3,074,431	-95.538%
2020-02-13	200.80	201.4000	199.1400	199.26	-1.405%	2,469,921	-95.559%
2020-02-12	200.85	202.2150	200.5800	202.10	+0.552%	2,610,950	-95.621%
2020-02-11	200.00	201.7100	199.7700	200.99	+0.671%	2,461,027	-95.597%
2020-02-10	197.12	200.2900	197.0300	199.65	+1.319%	3,895,684	-95.567%
2020-02-07	194.28	197.7600	193.7900	197.05	+2.162%	4,299,392	-95.509%
2020-02-06	192.83	193.1700	191.8600	192.88	+0.406%	2,778,404	-95.412%
2020-02-05	190.80	192.5100	190.7700	192.10	+1.020%	2,519,661	-95.393%
2020-02-04	189.67	190.6400	189.4867	190.16	+0.913%	1,923,116	-95.346%
2020-02-03	186.67	188.5700	186.6700	188.44	+0.964%	2,539,549	-95.304%
2020-01-31	187.22	187.5500	186.5000	186.64	-0.517%	1,827,548	-95.258%
2020-01-30	188.00	188.4900	187.0300	187.61	-0.630%	2,702,213	-95.283%
2020-01-29	189.28	189.5700	188.8000	188.80	-0.238%	1,330,721	-95.313%
2020-01-28	189.76	189.9400	189.1400	189.25	+0.132%	2,057,203	-95.324%
2020-01-27	190.00	190.9000	189.0000	189.00	+0.430%	5,632,011	-95.317%
2020-01-24	190.00	190.3900	187.8200	188.19	-1.264%	3,470,603	-95.297%
2020-01-23	191.29	191.4300	189.9000	190.60	-0.553%	3,041,162	-95.357%
2020-01-22	192.33	192.7300	191.5300	191.66	-0.478%	2,092,831	-95.382%
2020-01-21	192.04	193.1600	192.0150	192.58	-0.052%	3,145,444	-95.405%
2020-01-17	193.48	193.7600	192.3400	192.68	-0.593%	2,249,318	-95.407%
2020-01-16	193.85	194.4300	193.3800	193.83	-0.010%	2,246,508	-95.434%
2020-01-15	192.59	194.6100	192.5200	193.85	+0.680%	2,660,630	-95.435%
2020-01-14	191.15	192.7100	190.7700	192.54	+0.606%	2,702,255	-95.404%
2020-01-13	192.29	192.2900	190.8500	191.38	-0.235%	2,269,096	-95.376%
2020-01-10	192.76	193.4200	191.7350	191.83	-0.426%	3,162,514	-95.387%
2020-01-09	191.38	192.6600	191.2100	192.65	+0.785%	2,708,250	-95.406%
2020-01-08	191.50	192.2900	191.1000	191.15	+0.357%	3,458,554	-95.370%
2020-01-07	191.50	191.8500	190.4700	190.47	-0.538%	4,476,975	-95.354%
2020-01-06	190.95	191.9400	190.6000	191.50	+0.220%	5,039,946	-95.379%
2020-01-03	190.26	192.0000	190.2500	191.08	-0.603%	2,123,588	-95.368%
2020-01-02	191.84	192.2400	190.9900	192.24	+0.560%	1,572,250	-95.396%
2019-12-31	190.30	191.3200	190.0700	191.17	+0.315%	1,326,490	-95.371%
2019-12-30	191.15	191.7700	190.3400	190.57	-0.434%	904,675	-95.356%
2019-12-27	192.18	192.1800	190.9400	191.40	-0.094%	1,297,976	-95.376%
2019-12-26	191.65	192.2700	191.2800	191.58	+0.084%	1,201,666	-95.381%
2019-12-24	191.53	191.7600	191.0000	191.42	-0.057%	550,487	-95.377%
2019-12-23	190.49	191.7200	190.4600	191.53	+0.646%	3,255,287	-95.379%
2019-12-20	190.80	192.2600	190.3000	190.30	+0.364%	3,300,063	-95.349%
2019-12-19	190.21	190.5300	189.5700	189.61	-0.384%	3,377,783	-95.333%
2019-12-18	190.50	190.9300	189.8700	190.34	-0.152%	2,787,353	-95.350%
2019-12-17	190.20	190.9000	189.9000	190.63	+0.268%	2,319,357	-95.357%
2019-12-16	189.71	190.3600	189.0100	190.12	+0.945%	1,742,407	-95.345%
2019-12-13	188.30	190.4100	187.9500	188.34	+0.037%	3,001,728	-95.301%
2019-12-12	186.85	188.3700	186.6350	188.27	+0.873%	1,420,522	-95.299%
2019-12-11	185.92	186.8700	185.6900	186.64	+0.555%	1,706,210	-95.258%
2019-12-10	185.40	186.1800	185.2100	185.61	+0.184%	1,496,808	-95.232%
2019-12-09	186.12	186.8800	185.2200	185.27	-0.590%	2,651,487	-95.223%
2019-12-06	186.40	186.9100	186.2300	186.37	+0.156%	1,474,887	-95.251%
2019-12-05	186.59	186.9000	185.9500	186.08	-0.311%	1,288,146	-95.244%
2019-12-04	185.05	186.8439	185.0500	186.66	+0.848%	1,439,521	-95.259%
2019-12-03	184.75	185.7000	184.0467	185.09	+0.407%	2,863,255	-95.219%
2019-12-02	185.10	185.7800	184.2800	184.34	-0.324%	2,650,430	-95.199%
2019-11-29	185.41	185.4100	184.5600	184.94	-0.237%	610,276	-95.215%
2019-11-27	184.84	185.7700	184.7400	185.38	+0.249%	1,114,950	-95.226%
2019-11-26	185.27	185.8200	184.2800	184.92	-0.043%	2,497,474	-95.214%
2019-11-25	184.30	185.3600	184.0200	185.00	+0.658%	1,582,684	-95.216%
2019-11-22	184.53	185.0000	183.4000	183.79	-0.406%	1,755,774	-95.185%
2019-11-21	184.60	184.8300	183.4000	184.54	-0.227%	1,834,643	-95.204%
2019-11-20	185.20	185.2000	183.7680	184.96	-0.140%	2,475,338	-95.215%
2019-11-19	184.54	186.0800	184.4800	185.22	+0.390%	2,237,999	-95.222%
2019-11-18	183.45	184.9200	183.2200	184.50	+0.485%	2,902,407	-95.203%
2019-11-15	182.73	183.7700	182.3900	183.61	+0.625%	3,256,940	-95.180%
2019-11-14	181.12	182.5000	180.7600	182.47	+0.479%	2,475,651	-95.150%
2019-11-13	181.79	182.6600	181.1400	181.60	-0.198%	2,952,197	-95.127%
2019-11-12	181.01	183.7900	180.7000	181.96	+0.209%	2,431,560	-95.136%
2019-11-11	180.46	181.6200	180.0301	181.58	+0.165%	1,778,465	-95.126%
2019-11-08	178.75	181.4500	178.5300	181.28	+1.455%	2,354,806	-95.118%
2019-11-07	178.78	179.3500	177.9500	178.68	+0.073%	2,302,110	-95.047%
2019-11-06	178.61	178.9700	177.0100	178.55	+0.078%	3,581,640	-95.043%
2019-11-05	179.50	179.8800	177.6300	178.41	-0.218%	2,971,643	-95.040%
2019-11-04	178.80	179.7400	178.8000	178.80	+0.286%	3,511,257	-95.050%
2019-11-01	177.00	179.5200	175.9100	178.29	+1.238%	3,184,802	-95.036%
2019-10-31	175.66	176.3300	175.4600	176.11	+0.182%	1,181,998	-94.975%
2019-10-30	174.91	176.0000	174.4300	175.79	+0.658%	1,215,749	-94.966%
2019-10-29	174.39	174.9100	173.5200	174.64	+0.241%	1,113,740	-94.932%
2019-10-28	173.98	174.8500	173.8300	174.22	+0.219%	2,827,741	-94.920%
2019-10-25	173.90	174.2300	173.0500	173.84	-0.052%	1,712,486	-94.909%
2019-10-24	175.08	175.3900	172.9700	173.93	-0.611%	3,281,426	-94.912%
2019-10-23	174.91	175.3700	174.5900	175.00	+0.046%	1,938,012	-94.943%
2019-10-22	175.07	175.9500	174.7600	174.92	+0.126%	1,705,016	-94.941%
2019-10-21	174.26	175.4300	173.5600	174.70	+0.634%	2,103,429	-94.934%
2019-10-18	172.65	174.6200	172.6500	173.60	+0.638%	3,556,874	-94.902%
2019-10-17	171.24	173.5400	171.0900	172.50	+0.924%	3,022,333	-94.870%
2019-10-16	170.30	171.2300	170.0600	170.92	+0.447%	1,822,914	-94.822%
2019-10-15	168.95	170.6500	168.9100	170.16	+0.722%	1,402,119	-94.799%
2019-10-14	169.17	169.4900	168.5900	168.94	-0.089%	1,480,319	-94.761%
2019-10-11	168.58	169.6800	167.9500	169.09	+0.751%	1,931,428	-94.766%
2019-10-10	166.60	168.0500	166.4300	167.83	+0.654%	1,479,130	-94.727%
2019-10-09	167.39	168.1700	166.7400	166.74	-0.215%	1,334,216	-94.692%
2019-10-08	167.48	168.4400	167.0200	167.10	-0.524%	1,359,543	-94.704%
2019-10-07	168.18	168.9600	167.8300	167.98	-0.273%	1,885,724	-94.732%
2019-10-04	167.30	168.6000	167.1000	168.44	+0.730%	1,263,441	-94.746%
2019-10-03	165.30	167.5850	165.3000	167.22	+1.100%	1,363,299	-94.708%
2019-10-02	166.08	166.2400	164.9200	165.40	-0.637%	1,754,078	-94.649%
2019-10-01	168.21	168.7500	166.4100	166.46	-1.087%	3,134,908	-94.683%
2019-09-30	168.03	169.3000	167.5006	168.29	+0.024%	1,865,221	-94.741%
2019-09-27	167.18	168.4400	167.0000	168.25	+0.815%	2,455,708	-94.740%
2019-09-26	166.65	168.0300	166.4600	166.89	+0.566%	1,999,720	-94.697%
2019-09-25	166.66	167.4000	165.9500	165.95	-0.444%	1,726,474	-94.667%
2019-09-24	167.35	167.9000	166.6100	166.69	-0.102%	2,321,524	-94.691%
2019-09-23	166.21	167.8300	165.8600	166.86	+0.234%	2,487,181	-94.696%
2019-09-20	166.28	167.2900	165.4200	166.47	+0.447%	8,122,310	-94.684%
2019-09-19	166.05	166.1600	165.6100	165.73	-0.163%	3,061,543	-94.660%
2019-09-18	166.31	166.3700	165.4300	166.00	-0.060%	1,710,337	-94.669%
2019-09-17	165.65	166.6210	165.4100	166.10	+0.326%	3,930,926	-94.672%
2019-09-16	165.29	166.3100	165.2900	165.56	-0.349%	2,243,305	-94.655%
2019-09-13	166.38	167.0500	165.6800	166.14	-0.126%	4,137,068	-94.673%
2019-09-12	166.50	167.1900	166.0600	166.35	+0.308%	4,028,017	-94.680%
2019-09-11	163.79	165.8800	163.4500	165.84	+1.122%	2,770,945	-94.664%
2019-09-10	161.97	164.0700	161.6100	164.00	+1.004%	4,672,808	-94.604%
2019-09-09	163.27	163.3400	161.8600	162.37	-0.545%	2,217,942	-94.549%
2019-09-06	162.45	163.4000	161.9000	163.26	+0.523%	2,515,828	-94.579%
2019-09-05	161.72	162.8000	161.5700	162.41	+0.445%	1,733,715	-94.551%
2019-09-04	160.00	161.8600	159.4600	161.69	+1.183%	7,587,957	-94.527%
2019-09-03	159.30	160.1900	158.6700	159.80	+0.050%	4,067,941	-94.462%
2019-08-30	159.67	160.1350	159.1700	159.72	+0.038%	1,961,081	-94.459%
2019-08-29	160.68	161.0800	159.3500	159.66	-0.200%	2,280,025	-94.457%
2019-08-28	160.60	161.6100	159.9200	159.98	-0.491%	2,436,408	-94.468%
2019-08-27	160.57	162.1900	160.4000	160.77	+0.343%	4,147,052	-94.495%
2019-08-26	159.52	160.4900	159.3600	160.22	+0.793%	2,033,262	-94.476%
2019-08-23	160.60	161.1500	158.3100	158.96	-1.224%	3,134,919	-94.433%
2019-08-22	161.22	161.5000	160.2000	160.93	-0.198%	1,498,548	-94.501%
2019-08-21	160.00	161.6400	159.3000	161.25	+1.345%	3,143,304	-94.512%
2019-08-20	160.00	161.1900	159.0400	159.11	-0.088%	2,821,550	-94.438%
2019-08-19	158.81	159.8500	158.4500	159.25	+0.632%	1,923,616	-94.443%
2019-08-16	157.03	158.6400	156.7500	158.25	+1.222%	3,081,848	-94.408%
2019-08-15	158.06	158.4900	156.0601	156.34	-0.673%	3,481,920	-94.339%
2019-08-14	158.97	159.2300	157.2800	157.40	-1.588%	5,196,543	-94.377%
2019-08-13	158.65	160.4600	158.5600	159.94	+0.813%	4,895,707	-94.467%
2019-08-12	159.00	159.2000	158.1400	158.65	-0.744%	3,050,521	-94.422%
2019-08-09	159.85	161.2800	158.4500	159.84	-0.006%	2,943,076	-94.463%
2019-08-08	159.05	160.3400	158.9800	159.85	+0.636%	3,412,908	-94.464%
2019-08-07	160.00	160.0000	158.1300	158.84	-0.408%	6,978,732	-94.428%
2019-08-06	161.00	161.4200	159.1900	159.49	-0.710%	7,319,889	-94.451%
2019-08-05	159.89	161.0700	159.6000	160.63	-0.242%	3,226,377	-94.490%
2019-08-02	160.80	161.5100	160.5300	161.02	+0.068%	3,907,044	-94.504%
2019-08-01	160.40	162.1700	160.2100	160.91	+0.255%	5,706,954	-94.500%
2019-07-31	160.95	161.2600	159.3600	160.50	-0.230%	5,062,141	-94.486%
2019-07-30	160.71	161.6900	160.3000	160.87	-0.062%	6,239,409	-94.499%
2019-07-29	161.16	162.1400	160.6500	160.97	-0.006%	4,788,848	-94.502%
2019-07-26	160.97	162.0200	160.7500	160.98	+0.581%	6,910,154	-94.502%
2019-07-25	160.34	161.5200	159.6200	160.05	-0.578%	7,157,069	-94.470%
2019-07-24	161.49	162.0600	160.9000	160.98	-0.562%	6,359,378	-94.502%
2019-07-23	162.79	163.1250	161.8600	161.89	-0.455%	4,188,041	-94.533%
2019-07-22	162.99	163.5500	162.5100	162.63	-0.325%	2,400,470	-94.558%
2019-07-19	162.46	163.2000	161.0100	163.16	+0.685%	2,481,029	-94.576%
2019-07-18	162.51	163.4150	161.8100	162.05	-0.252%	4,508,455	-94.539%
2019-07-17	164.20	164.8500	162.4600	162.46	-1.096%	4,002,037	-94.553%
2019-07-16	165.89	166.2100	164.2100	164.26	-1.096%	4,858,580	-94.612%
2019-07-15	165.63	167.2100	165.1601	166.08	+0.139%	6,327,364	-94.671%
2019-07-12	166.07	166.2800	164.2900	165.85	-0.072%	4,401,946	-94.664%
2019-07-11	166.31	167.3300	165.3850	165.97	-0.438%	3,954,012	-94.668%
2019-07-10	166.31	167.3300	166.3000	166.70	+0.150%	5,321,825	-94.691%
2019-07-09	164.90	167.6500	164.9000	166.45	+0.909%	4,785,141	-94.683%
2019-07-08	166.90	167.7500	164.7400	164.95	-1.634%	7,424,077	-94.635%
2019-07-05	169.00	169.1300	167.4100	167.69	-1.132%	4,116,343	-94.722%
2019-07-03	169.25	169.9300	168.9500	169.61	+0.041%	4,137,622	-94.782%
2019-07-02	167.31	170.1900	166.7100	169.54	+1.206%	5,155,561	-94.780%
2019-07-01	168.41	168.8500	166.5600	167.52	+0.054%	6,150,702	-94.717%
2019-06-28	166.23	168.2700	166.1000	167.43	+0.855%	7,410,226	-94.714%
2019-06-27	164.20	167.4400	164.2000	166.01	+1.226%	6,760,843	-94.669%
2019-06-26	163.80	165.1500	162.5000	164.00	+0.967%	15,978,070	-94.604%
2019-06-25	168.39	168.6500	162.3300	162.43	+25.361%	33,048,199	-94.551%
2019-06-24	130.67	130.6700	127.7600	129.57	-0.948%	2,390,216	-93.170%
2019-06-21	131.01	131.6200	128.5400	130.81	-0.008%	4,616,782	-93.234%
2019-06-20	128.51	131.9200	128.5000	130.82	+2.076%	3,850,203	-93.235%
2019-06-19	122.91	129.1500	122.1500	128.16	+6.233%	6,971,079	-93.095%
2019-06-18	116.24	121.0100	115.0400	120.64	+4.243%	7,653,366	-92.664%
2019-06-17	115.51	117.4300	114.2700	115.73	-0.164%	4,390,392	-92.353%
2019-06-14	120.63	120.8400	115.1900	115.92	-4.198%	5,222,238	-92.365%
2019-06-13	122.42	122.5200	120.7900	121.00	-1.039%	2,739,682	-92.686%
2019-06-12	123.26	124.5900	121.9200	122.27	-0.472%	2,802,203	-92.762%
2019-06-11	126.63	126.6500	122.5100	122.85	-2.970%	2,589,745	-92.796%
2019-06-10	127.49	128.3100	125.6000	126.61	-0.409%	2,282,559	-93.010%
2019-06-07	126.02	128.5800	125.1800	127.13	+1.663%	2,857,798	-93.039%
2019-06-06	125.97	127.4000	124.6700	125.05	-1.146%	1,917,429	-92.923%
2019-06-05	129.77	129.8900	125.5000	126.50	-1.641%	2,189,680	-93.004%
2019-06-04	124.41	129.0000	124.0000	128.61	+4.451%	2,977,020	-93.119%
2019-06-03	122.00	124.5500	121.1700	123.13	+1.001%	3,486,439	-92.812%
2019-05-31	121.12	123.8600	120.6800	121.91	-0.417%	3,451,116	-92.741%
2019-05-30	125.50	126.2400	121.8205	122.42	-2.586%	3,684,769	-92.771%
2019-05-29	130.44	130.9300	121.3200	125.67	-4.368%	8,416,572	-92.958%
2019-05-28	135.50	136.0300	131.4000	131.41	-3.026%	2,297,571	-93.265%
2019-05-24	138.49	139.2200	135.4300	135.51	-1.833%	2,156,447	-93.469%
2019-05-23	138.52	138.5950	135.9139	138.04	-1.054%	2,196,347	-93.589%
2019-05-22	138.00	140.1300	137.7900	139.51	+0.744%	1,082,423	-93.656%
2019-05-21	139.21	139.6800	137.9300	138.48	-0.216%	1,706,508	-93.609%
2019-05-20	139.30	139.7100	138.4800	138.78	-1.013%	1,475,898	-93.623%
2019-05-17	138.89	143.8600	138.7600	140.20	+0.114%	2,017,978	-93.688%
2019-05-16	136.85	143.2400	136.2900	140.04	+2.436%	4,134,317	-93.680%
2019-05-15	135.06	137.2000	133.5300	136.71	+0.552%	2,365,112	-93.526%
2019-05-14	135.01	137.7400	134.5100	135.96	+0.704%	2,473,305	-93.491%
2019-05-13	137.36	140.0000	134.3501	135.01	-3.674%	2,105,835	-93.445%
2019-05-10	139.13	140.8500	136.0500	140.16	-0.071%	2,574,156	-93.686%
2019-05-09	139.05	142.0400	138.3451	140.26	+0.150%	2,904,037	-93.690%
2019-05-08	140.48	141.5200	139.0000	140.05	-0.927%	2,530,732	-93.681%
2019-05-07	144.94	146.7500	139.7179	141.36	-4.331%	4,082,169	-93.739%
2019-05-06	143.97	147.8100	143.0400	147.76	+1.337%	1,881,775	-94.011%
2019-05-03	144.47	146.4600	143.5900	145.81	+1.081%	1,534,763	-93.930%
2019-05-02	144.66	145.4700	142.3200	144.25	-0.743%	2,321,339	-93.865%
2019-05-01	146.30	146.9200	141.5000	145.33	-1.136%	2,905,047	-93.910%
2019-04-30	146.66	147.2000	145.0500	147.00	+0.478%	1,348,648	-93.980%
2019-04-29	145.00	146.6100	144.0800	146.30	+0.626%	1,590,183	-93.951%
2019-04-26	142.08	145.4400	140.4400	145.39	+2.756%	1,460,198	-93.913%
2019-04-25	139.16	142.0100	138.5100	141.49	+1.310%	1,259,283	-93.745%
2019-04-24	142.59	142.5900	139.3500	139.66	-1.765%	1,864,437	-93.663%
2019-04-23	140.51	143.0200	139.0300	142.17	+1.362%	2,470,857	-93.775%
2019-04-22	139.46	141.7100	138.9600	140.26	-0.036%	1,156,988	-93.690%
2019-04-18	140.16	141.2900	136.7700	140.31	+0.200%	2,107,962	-93.693%
2019-04-17	145.69	145.6900	137.5025	140.03	-3.700%	2,854,675	-93.680%
2019-04-16	144.68	147.3000	144.0200	145.41	+1.275%	1,742,368	-93.914%
2019-04-15	144.86	144.8600	142.6700	143.58	-0.945%	2,364,942	-93.836%
2019-04-12	145.73	146.7700	144.3600	144.95	-0.062%	1,632,612	-93.894%
2019-04-11	146.19	147.0000	144.1700	145.04	-0.726%	1,693,645	-93.898%
2019-04-10	147.50	147.9300	145.1004	146.10	-0.909%	1,545,551	-93.943%
2019-04-09	149.80	149.9900	147.1100	147.44	-2.027%	1,224,520	-93.998%
2019-04-08	150.16	150.7600	149.3710	150.49	+0.568%	1,173,475	-94.119%
2019-04-05	150.00	151.3600	149.4500	149.64	+0.194%	1,641,280	-94.086%
2019-04-04	146.50	149.8500	146.3900	149.35	+2.498%	2,302,346	-94.074%
2019-04-03	146.70	146.9850	145.2450	145.71	-0.376%	2,236,389	-93.926%
2019-04-02	148.00	148.9500	146.2000	146.26	-0.941%	1,262,509	-93.949%
2019-04-01	147.54	147.8000	144.9000	147.65	+0.847%	1,892,499	-94.006%
2019-03-29	147.07	147.2980	145.3400	146.41	-0.306%	1,980,876	-93.955%
2019-03-28	147.68	148.2065	146.0400	146.86	-0.245%	1,496,375	-93.974%
2019-03-27	149.36	149.8600	147.0600	147.22	-1.453%	1,695,251	-93.989%
2019-03-26	147.18	150.4100	146.8500	149.39	+2.084%	1,934,280	-94.076%
2019-03-25	148.88	149.6100	145.8400	146.34	-1.983%	3,233,607	-93.952%
2019-03-22	152.26	153.3600	149.1700	149.30	-2.755%	2,289,274	-94.072%
2019-03-21	153.37	155.5100	152.3100	153.53	-0.091%	1,790,138	-94.236%
2019-03-20	153.94	154.6600	152.7350	153.67	-0.279%	2,375,372	-94.241%
2019-03-19	150.84	154.7700	150.8400	154.10	+2.161%	3,025,171	-94.257%
2019-03-18	151.96	152.8600	150.5400	150.84	-0.271%	2,204,235	-94.133%
2019-03-15	149.36	151.9600	148.7300	151.25	+0.968%	3,043,469	-94.149%
2019-03-14	150.60	151.2900	149.0300	149.80	-0.445%	2,198,505	-94.092%
2019-03-13	148.35	151.8400	147.5300	150.47	+1.834%	2,421,075	-94.118%
2019-03-12	146.64	151.6087	146.6400	147.76	+0.764%	3,362,581	-94.011%
2019-03-11	145.40	147.4500	143.7600	146.64	+1.089%	3,607,393	-93.965%
2019-03-08	141.99	145.4500	140.4400	145.06	+1.441%	3,994,764	-93.899%
2019-03-07	135.88	144.9100	135.8800	143.00	+3.992%	5,747,655	-93.811%
2019-03-06	140.50	140.9800	137.2900	137.51	-1.891%	3,088,963	-93.564%
2019-03-05	139.33	141.1800	137.3000	140.16	+0.748%	1,773,842	-93.686%
2019-03-04	141.58	143.1721	138.1600	139.12	-1.137%	2,698,622	-93.639%
2019-03-01	138.45	140.8200	138.0400	140.72	+2.186%	2,328,353	-93.711%
2019-02-28	136.08	138.0200	135.8100	137.71	+1.302%	1,670,088	-93.573%
2019-02-27	137.47	138.4900	135.6900	135.94	-0.490%	1,815,983	-93.490%
2019-02-26	136.67	138.4428	136.4300	136.61	+0.301%	2,921,550	-93.522%
2019-02-25	137.20	138.1800	136.1100	136.20	-0.366%	2,562,207	-93.502%
2019-02-22	136.50	137.7499	135.5000	136.70	+0.073%	1,780,796	-93.526%
2019-02-21	140.19	140.4100	135.9800	136.60	-2.658%	1,689,009	-93.521%
2019-02-20	137.90	141.1500	137.9000	140.33	+1.718%	2,527,173	-93.693%
2019-02-19	138.60	139.4500	137.7600	137.96	-0.798%	1,849,585	-93.585%
2019-02-15	140.03	140.1900	138.3300	139.07	+0.288%	2,996,236	-93.636%
2019-02-14	139.37	139.5100	137.8800	138.67	-1.183%	1,782,808	-93.618%
2019-02-13	138.76	141.2278	138.2100	140.33	+1.102%	3,119,145	-93.693%
2019-02-12	135.70	140.0000	135.3400	138.80	+3.013%	2,869,109	-93.624%
2019-02-11	132.13	134.9300	131.7100	134.74	+2.006%	2,174,420	-93.432%
2019-02-08	131.54	132.4700	130.3500	132.09	-0.264%	3,317,680	-93.300%
2019-02-07	137.15	137.1500	132.0200	132.44	-3.314%	2,985,982	-93.318%
2019-02-06	137.90	139.3500	136.6300	136.98	-0.746%	2,144,617	-93.539%
2019-02-05	141.00	142.1500	137.5000	138.01	-0.375%	5,179,651	-93.587%
2019-02-04	143.88	144.0700	137.6850	138.53	-3.845%	3,737,844	-93.611%
2019-02-01	144.18	144.8800	142.2000	144.07	+0.063%	3,788,614	-93.857%
2019-01-31	143.09	146.7200	143.0000	143.98	+0.063%	4,164,793	-93.853%
2019-01-30	142.64	145.7100	140.1700	143.89	-0.848%	8,207,765	-93.849%
2019-01-29	149.69	152.6200	144.5900	145.12	-8.551%	7,089,812	-93.902%
2019-01-28	159.14	159.4700	156.0000	158.69	-1.226%	3,697,732	-94.423%
2019-01-25	158.65	160.8500	158.5800	160.66	+1.961%	1,725,418	-94.491%
2019-01-24	159.59	161.0300	156.5000	157.57	-2.003%	2,520,150	-94.383%
2019-01-23	157.82	160.8900	156.0800	160.79	+1.895%	2,365,283	-94.496%
2019-01-22	158.74	159.0700	156.1500	157.80	-1.510%	2,629,635	-94.392%
2019-01-18	157.78	160.6600	156.3200	160.22	+2.338%	2,891,153	-94.476%
2019-01-17	153.00	157.5100	152.1600	156.56	+2.400%	1,780,521	-94.347%
2019-01-16	153.23	154.1500	152.7400	152.89	+0.131%	1,910,505	-94.212%
2019-01-15	149.84	153.9800	149.5900	152.69	+2.298%	1,934,080	-94.204%
2019-01-14	148.53	150.6800	148.0100	149.26	0.000%	2,042,966	-94.071%
2019-01-11	145.36	150.9000	145.3600	149.26	+2.023%	3,039,237	-94.071%
2019-01-10	144.60	146.4800	143.0600	146.30	+1.176%	1,839,327	-93.951%
2019-01-09	145.87	146.0000	144.1400	144.60	-0.687%	1,948,847	-93.880%
2019-01-08	143.10	145.8200	142.3893	145.60	+2.218%	2,484,360	-93.922%
2019-01-07	143.47	143.8600	140.4300	142.44	-0.091%	4,501,094	-93.787%
2019-01-04	137.50	142.8400	137.2600	142.57	+4.777%	2,853,523	-93.793%
2019-01-03	135.86	139.2400	134.6500	136.07	+0.140%	2,746,362	-93.496%
2019-01-02	132.20	137.4500	131.4100	135.88	+1.661%	2,187,698	-93.487%
2018-12-31	133.10	133.8000	131.5000	133.66	+0.648%	3,040,356	-93.379%
2018-12-28	132.84	134.5800	131.8001	132.80	+0.098%	3,309,607	-93.336%
2018-12-27	131.29	132.7000	127.5200	132.67	-0.555%	3,188,057	-93.329%
2018-12-26	130.63	133.5300	125.8400	133.41	+2.765%	2,864,621	-93.366%
2018-12-24	129.99	131.9200	128.7700	129.82	-1.248%	2,336,701	-93.183%
2018-12-21	135.20	137.5900	131.1500	131.46	-3.075%	5,773,687	-93.268%
2018-12-20	135.00	136.1600	131.3900	135.63	-0.681%	6,031,536	-93.475%
2018-12-19	142.97	143.4900	134.0500	136.56	-6.950%	10,339,736	-93.519%
2018-12-18	149.37	150.2100	145.9290	146.76	-1.058%	3,551,720	-93.970%
2018-12-17	147.46	150.6200	146.1100	148.33	+0.067%	3,130,531	-94.034%
2018-12-14	149.02	150.3940	147.6800	148.23	-1.743%	3,574,144	-94.030%
2018-12-13	152.28	153.3800	150.2000	150.86	-0.926%	1,308,548	-94.134%
2018-12-12	151.80	154.4200	151.5800	152.27	+1.724%	1,750,017	-94.188%
2018-12-11	152.90	154.5500	149.3400	149.69	-1.765%	2,845,621	-94.088%
2018-12-10	152.28	152.8900	149.0575	152.38	-0.026%	1,876,749	-94.192%
2018-12-07	155.48	157.2000	151.0871	152.42	-1.993%	1,645,276	-94.194%
2018-12-06	152.00	155.7200	149.8100	155.52	+0.987%	2,840,682	-94.309%
2018-12-04	158.09	159.3700	153.4800	154.00	-2.587%	4,053,179	-94.253%
2018-12-03	157.70	158.6400	156.5100	158.09	+0.951%	1,574,459	-94.402%
2018-11-30	155.99	156.7200	154.5400	156.60	+0.876%	2,283,720	-94.349%
2018-11-29	154.62	156.6500	154.0400	155.24	+0.317%	2,032,392	-94.299%
2018-11-28	152.87	154.8100	150.5900	154.75	+1.789%	2,571,365	-94.281%
2018-11-27	151.78	153.4000	150.2700	152.03	-0.738%	2,333,518	-94.179%
2018-11-26	154.26	154.8400	151.5600	153.16	-0.293%	2,021,008	-94.222%
2018-11-23	153.39	154.2700	152.3862	153.61	-0.467%	581,163	-94.239%
2018-11-21	153.53	155.2900	153.0400	154.33	+0.606%	1,765,762	-94.266%
2018-11-20	156.00	156.7300	152.0000	153.40	-1.692%	2,232,029	-94.231%