chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

ANH
Anworth Mortgage Asset Corporation
stockNYSE

InactiveMar 19, 2021
2.98USD+0.337%(+0.01)13,776,858

ANH Historical Prices

Date
(EDT)		OpenHighLowCloseChangeVolumeChange
Since
2021-03-192.95003.06002.93002.9800+0.337%13,776,8580.000%
2021-03-183.13003.15002.97002.9700-4.194%3,209,258+0.337%
2021-03-173.07003.13003.07003.10000.000%3,200,074-3.871%
2021-03-163.18003.18003.07003.1000-2.821%1,377,039-3.871%
2021-03-153.15003.19003.11003.1900+1.917%1,067,145-6.583%
2021-03-122.95003.13002.94023.1300+4.682%1,807,750-4.792%
2021-03-113.01003.02002.95002.99000.000%1,041,779-0.334%
2021-03-102.91003.02002.91002.9900+2.397%1,330,353-0.334%
2021-03-092.97002.97002.91002.9200-1.017%646,561+2.055%
2021-03-082.88002.97002.88002.9500+2.431%1,006,134+1.017%
2021-03-052.86002.88002.73002.8800+2.491%1,603,751+3.472%
2021-03-042.90002.92002.76002.8100-3.436%1,410,524+6.050%
2021-03-032.93002.96002.89002.9100+0.345%1,361,351+2.405%
2021-03-022.80002.93002.79002.9000+3.203%1,253,595+2.759%
2021-03-012.80002.85002.78002.8100+1.444%1,270,987+6.050%
2021-02-262.75002.80002.71002.7700+1.095%864,199+7.581%
2021-02-252.85002.88002.74002.7400-3.180%774,983+8.759%
2021-02-242.79002.86002.75002.8300+2.166%676,628+5.300%
2021-02-232.79002.80002.73002.7700-1.071%326,852+7.581%
2021-02-222.72002.81002.72002.8000+1.818%433,367+6.429%
2021-02-192.66002.77002.66002.7500+4.167%436,807+8.364%
2021-02-182.72002.72002.64002.6400-2.941%455,145+12.879%
2021-02-172.76002.78002.70002.7200-2.509%652,442+9.559%
2021-02-162.75002.81002.72002.7900+1.825%684,612+6.810%
2021-02-122.69002.74002.69002.7400+1.107%521,848+8.759%
2021-02-112.70002.75002.68502.7100+0.743%382,773+9.963%
2021-02-102.70002.74002.67502.6900+0.373%599,850+10.781%
2021-02-092.70002.71002.67002.6800-0.741%381,254+11.194%
2021-02-082.69002.73002.68002.70000.000%771,879+10.370%
2021-02-052.68002.71002.66002.7000+0.746%490,892+10.370%
2021-02-042.58002.68002.58002.6800+3.475%502,415+11.194%
2021-02-032.58002.63002.58002.5900+0.388%753,818+15.058%
2021-02-022.55002.59002.52002.5800+1.976%718,254+15.504%
2021-02-012.46002.54002.44002.5300+3.689%1,091,562+17.787%
2021-01-292.52002.54002.43002.4400-3.937%621,625+22.131%
2021-01-282.52002.54002.47002.5400+1.600%523,494+17.323%
2021-01-272.55002.57502.50002.5000-2.344%730,309+19.200%
2021-01-262.63002.64002.55002.5600-2.290%996,830+16.406%
2021-01-252.62002.66002.58002.6200-0.758%594,275+13.740%
2021-01-222.60002.64002.57002.6400+0.380%392,064+12.879%
2021-01-212.61002.65002.59502.6300+0.766%844,087+13.308%
2021-01-202.52002.62002.52002.6100+2.756%1,164,202+14.176%
2021-01-192.50002.54002.48002.5400+0.794%773,931+17.323%
2021-01-152.52002.53002.50002.5200-0.395%559,481+18.254%
2021-01-142.55002.55002.52502.5300-0.394%1,476,933+17.787%
2021-01-132.55002.57002.53002.5400-0.392%922,380+17.323%
2021-01-122.57002.57002.53002.5500-0.391%1,418,657+16.863%
2021-01-112.57002.61002.55002.5600-1.538%638,820+16.406%
2021-01-082.62002.62352.55002.6000-0.383%839,125+14.615%
2021-01-072.61002.62002.58002.6100-0.382%820,632+14.176%
2021-01-062.58002.67502.58002.6200+1.946%1,892,773+13.740%
2021-01-052.59002.61002.57002.5700-1.154%1,642,127+15.953%
2021-01-042.71002.71002.57002.6000-4.059%1,850,036+14.615%
2020-12-312.66002.71002.64002.7100+1.880%952,954+9.963%
2020-12-302.66002.71002.65002.6600-1.845%787,854+12.030%
2020-12-292.76002.76002.69002.7100-2.166%1,183,418+9.963%
2020-12-282.72002.78002.72002.7700+1.838%1,066,079+7.581%
2020-12-242.72002.73002.66002.72000.000%583,102+9.559%
2020-12-232.67002.75502.64002.72000.000%1,417,727+9.559%
2020-12-222.64002.72002.61002.7200+3.030%2,302,915+9.559%
2020-12-212.61002.65502.57002.6400+1.538%1,509,441+12.879%
2020-12-182.66002.70002.60002.6000-2.985%2,550,876+14.615%
2020-12-172.61002.68002.58002.6800+3.077%1,884,829+11.194%
2020-12-162.60002.63002.59002.60000.000%2,441,041+14.615%
2020-12-152.55002.62002.53002.6000+4.000%2,958,783+14.615%
2020-12-142.52002.54002.48002.5000-0.398%2,225,488+19.200%
2020-12-112.53002.54002.46172.5100-1.569%2,082,026+18.725%
2020-12-102.53002.56002.51002.55000.000%2,066,349+16.863%
2020-12-092.55002.60002.52002.55000.000%2,603,740+16.863%
2020-12-082.51002.58002.51002.5500+0.394%3,326,330+16.863%
2020-12-072.64002.68002.36002.5400+8.085%8,205,903+17.323%
2020-12-042.25002.36002.23202.3500+6.335%1,523,929+26.809%
2020-12-032.25002.27502.20002.2100-1.778%1,602,448+34.842%
2020-12-022.22002.28502.19002.2500+1.810%3,112,855+32.444%
2020-12-012.21002.27502.17002.2100+2.791%2,391,188+34.842%
2020-11-302.23002.25002.13002.1500-4.444%1,196,454+38.605%
2020-11-272.27002.28002.21002.2500-1.316%480,191+32.444%
2020-11-252.29002.35002.24002.2800-0.437%803,858+30.702%
2020-11-242.30002.33002.26002.2900+1.327%1,572,006+30.131%
2020-11-232.22002.32002.20002.2600+1.345%1,407,692+31.858%
2020-11-202.17002.23002.16002.2300+1.364%754,482+33.632%
2020-11-192.20002.20002.11002.20000.000%1,083,014+35.455%
2020-11-182.14002.28002.12002.2000+4.265%2,268,260+35.455%
2020-11-172.01002.12001.98002.1100+3.941%1,352,795+41.232%
2020-11-161.85002.04001.85002.0300+11.538%2,224,663+46.798%
2020-11-131.77001.85001.74001.8200+3.409%481,219+63.736%
2020-11-121.75001.78001.74001.7600-1.676%310,934+69.318%
2020-11-111.77001.82001.77001.7900+1.130%426,954+66.480%
2020-11-101.73001.84001.73001.7700+2.907%1,092,106+68.362%
2020-11-091.75001.83001.70001.7200+1.176%1,364,808+73.256%
2020-11-061.71001.74001.68001.7000-1.163%377,121+75.294%
2020-11-051.70001.74001.69001.7200+0.585%509,671+73.256%
2020-11-041.68001.74001.65001.7100+1.786%450,328+74.269%
2020-11-031.68001.69001.62001.6800+1.205%857,212+77.381%
2020-11-021.65001.68001.65001.6600+1.220%261,247+79.518%
2020-10-301.67001.68001.62001.6400-1.205%581,054+81.707%
2020-10-291.70001.70001.61001.6600-0.599%518,834+79.518%
2020-10-281.65001.68001.63001.6700-1.183%671,294+78.443%
2020-10-271.71001.73001.65001.69000.000%500,885+76.331%
2020-10-261.70001.71001.67001.6900-0.588%416,587+76.331%
2020-10-231.68001.72001.67001.7000+1.796%237,667+75.294%
2020-10-221.67001.68001.65001.6700+1.212%265,308+78.443%
2020-10-211.67001.68001.65001.6500-1.198%302,625+80.606%
2020-10-201.69001.71001.66001.67000.000%254,714+78.443%
2020-10-191.70001.70001.66001.6700-1.183%636,492+78.443%
2020-10-161.70001.72001.69001.6900-1.170%286,383+76.331%
2020-10-151.72001.72001.70001.7100-0.581%243,862+74.269%
2020-10-141.76001.76001.72001.7200-1.149%151,808+73.256%
2020-10-131.74001.76001.72001.7400-1.136%161,451+71.264%
2020-10-121.72001.77001.72001.7600+1.734%296,222+69.318%
2020-10-091.77001.78001.73001.7300-1.143%260,173+72.254%
2020-10-081.72001.78001.70001.7500+2.339%762,318+70.286%
2020-10-071.72001.73001.68001.7100+0.588%408,112+74.269%
2020-10-061.70001.77001.70001.7000+0.592%665,622+75.294%
2020-10-051.64001.72001.64001.6900+1.807%386,068+76.331%
2020-10-021.62001.67001.62001.6600+1.220%298,875+79.518%
2020-10-011.65001.66001.62001.64000.000%341,343+81.707%
2020-09-301.66001.69001.62001.6400-1.796%526,458+81.707%
2020-09-291.71001.71001.63001.6700-4.023%505,766+78.443%
2020-09-281.72001.77001.71001.7400+2.353%635,786+71.264%
2020-09-251.65001.72001.65001.7000+2.410%229,244+75.294%
2020-09-241.67001.70001.61001.6600-0.599%692,890+79.518%
2020-09-231.74001.75001.67001.6700-4.571%902,624+78.443%
2020-09-221.77001.78001.71001.7500-1.685%497,829+70.286%
2020-09-211.78001.80001.73001.7800-2.732%1,042,747+67.416%
2020-09-181.82001.83001.78001.8300+1.667%889,998+62.842%
2020-09-171.75001.81001.75001.8000+1.695%374,747+65.556%
2020-09-161.76001.80001.75001.7700+0.568%261,568+68.362%
2020-09-151.76001.80001.76001.7600-0.565%316,370+69.318%
2020-09-141.72001.79001.71001.7700+2.907%384,112+68.362%
2020-09-111.72001.75001.68001.72000.000%496,793+73.256%
2020-09-101.78001.78001.72001.7200-2.273%275,483+73.256%
2020-09-091.77001.80001.76001.76000.000%342,125+69.318%
2020-09-081.70001.79001.70001.7600+1.149%545,095+69.318%
2020-09-041.76001.78001.72001.7400-0.571%816,109+71.264%
2020-09-031.78001.79001.73001.7500-0.568%568,611+70.286%
2020-09-021.72001.78001.69001.7600+2.326%1,050,443+69.318%
2020-09-011.74001.74001.70001.7200-0.578%456,866+73.256%
2020-08-311.73001.74001.71001.7300-1.143%1,337,530+72.254%
2020-08-281.75001.77001.71001.7500+0.575%228,850+70.286%
2020-08-271.74001.77001.73001.7400+0.578%451,048+71.264%
2020-08-261.75001.76001.70001.7300-1.143%851,477+72.254%
2020-08-251.77001.78001.73001.7500-1.130%977,122+70.286%
2020-08-241.73001.78001.71001.7700+2.907%439,685+68.362%
2020-08-211.74001.76001.71001.7200-1.714%517,793+73.256%
2020-08-201.78001.79001.75001.7500-2.235%330,823+70.286%
2020-08-191.83001.83001.77001.7900-0.556%499,577+66.480%
2020-08-181.78001.86001.78001.8000-1.099%557,368+65.556%
2020-08-171.85001.85001.81001.8200-1.622%437,828+63.736%
2020-08-141.82001.86001.79001.8500+2.210%439,546+61.081%
2020-08-131.84001.89001.81001.8100-1.093%444,534+64.641%
2020-08-121.88001.88001.80001.8300-0.543%494,438+62.842%
2020-08-111.88001.94001.83001.8400-1.075%612,883+61.957%
2020-08-101.77001.88001.77001.8600+4.494%1,082,457+60.215%
2020-08-071.80001.81001.74001.7800-0.559%885,237+67.416%
2020-08-061.78001.81001.78001.7900+0.562%462,042+66.480%
2020-08-051.72001.79001.72001.7800+3.488%799,356+67.416%
2020-08-041.71001.77001.70001.7200-4.972%2,418,211+73.256%
2020-08-031.79001.82001.75001.81000.000%559,852+64.641%
2020-07-311.82001.85001.76001.8100-2.162%621,892+64.641%
2020-07-301.85001.87001.81001.85000.000%379,533+61.081%
2020-07-291.84001.86001.80001.8500+2.210%492,459+61.081%
2020-07-281.81001.82001.76001.8100+0.556%711,632+64.641%
2020-07-271.79001.81001.78001.8000+1.695%370,015+65.556%
2020-07-241.78001.81001.76001.7700-1.667%597,801+68.362%
2020-07-231.82001.85001.79001.8000-1.639%302,872+65.556%
2020-07-221.79001.89001.79001.8300+0.549%442,620+62.842%
2020-07-211.78001.85001.77001.8200+4.000%671,958+63.736%
2020-07-201.76001.79001.73001.7500-1.685%419,096+70.286%
2020-07-171.79001.83001.78001.7800-1.111%385,670+67.416%
2020-07-161.77001.85001.77001.80000.000%611,212+65.556%
2020-07-151.70001.81001.69001.8000+7.143%1,527,592+65.556%
2020-07-141.61001.69001.61001.6800+3.704%588,789+77.381%
2020-07-131.62001.68001.62001.6200-1.220%663,135+83.951%
2020-07-101.57001.65001.53001.6400+4.459%1,244,713+81.707%
2020-07-091.66001.67001.55001.5700-4.848%1,194,030+89.809%
2020-07-081.67001.69001.61001.6500-2.367%1,338,714+80.606%
2020-07-071.72001.75001.68001.6900-1.744%1,128,702+76.331%
2020-07-061.67001.73001.66001.7200+5.521%1,202,288+73.256%
2020-07-021.70001.73001.62001.6300-3.550%949,569+82.822%
2020-07-011.71001.73001.62001.6900-0.588%1,512,416+76.331%
2020-06-301.69001.71001.65001.7000+0.592%756,033+75.294%
2020-06-291.66001.74001.64001.6900-0.588%813,431+76.331%
2020-06-261.75001.75001.68001.7000-5.028%2,071,388+75.294%
2020-06-251.70001.81001.69001.7900+3.468%1,031,076+66.480%
2020-06-241.78001.79001.63001.7300-3.889%1,498,747+72.254%
2020-06-231.82001.82001.78001.80000.000%619,665+65.556%
2020-06-221.74001.82001.69001.8000+1.124%970,222+65.556%
2020-06-191.83001.85001.74001.7800-2.198%1,382,852+67.416%
2020-06-181.80001.85001.78001.82000.000%915,940+63.736%
2020-06-171.88001.88001.78001.8200-1.622%770,323+63.736%
2020-06-161.93001.93001.77001.8500+3.352%1,175,529+61.081%
2020-06-151.70001.86001.67001.7900-0.556%1,195,227+66.480%
2020-06-121.75001.81001.68001.8000+9.091%1,365,093+65.556%
2020-06-111.71001.80001.63001.6500-10.811%1,968,749+80.606%
2020-06-101.98002.00001.72001.8500-5.612%1,626,488+61.081%
2020-06-092.00002.12001.89001.9600-3.448%2,117,931+52.041%
2020-06-082.00002.07001.92002.0300+7.407%4,937,463+46.798%
2020-06-051.97002.05001.81001.8900+5.587%3,111,761+57.672%
2020-06-041.64001.84001.61001.7900+11.875%2,206,379+66.480%
2020-06-031.54001.66001.52001.6000+5.960%1,550,036+86.250%
2020-06-021.51001.57001.50001.51000.000%659,884+97.351%
2020-06-011.46001.58001.45001.5100+3.425%997,357+97.351%
2020-05-291.55001.55001.46001.4600-4.575%2,905,405+104.110%
2020-05-281.65001.65001.53001.5300-7.273%1,292,971+94.771%
2020-05-271.67001.68001.55001.6500+1.227%1,318,691+80.606%
2020-05-261.58001.68001.58001.6300+5.161%1,356,360+82.822%
2020-05-221.53001.55001.46001.5500+1.974%559,270+92.258%
2020-05-211.57001.59001.51001.5200-3.185%519,368+96.053%
2020-05-201.56001.61001.54001.5700+2.614%789,489+89.809%
2020-05-191.54001.59001.46001.5300-1.290%811,193+94.771%
2020-05-181.47001.55001.44001.5500+6.897%1,792,085+92.258%
2020-05-151.44001.46001.38001.45000.000%681,110+105.517%
2020-05-141.30001.45001.26001.4500+9.023%1,197,411+105.517%
2020-05-131.45001.45001.27001.3300-6.338%1,774,449+124.060%
2020-05-121.53001.56001.41001.4200-7.190%1,315,936+109.859%
2020-05-111.64001.64001.52001.5300-8.383%1,129,684+94.771%
2020-05-081.67001.69001.61001.6700+2.454%1,619,214+78.443%
2020-05-071.61001.70001.59001.6300+1.875%827,589+82.822%
2020-05-061.63001.74001.58001.6000-1.840%729,901+86.250%
2020-05-051.68001.77001.62001.6300+0.617%792,533+82.822%
2020-05-041.59001.66001.52001.6200-3.571%907,846+83.951%
2020-05-011.65001.71001.61001.6800-2.326%811,542+77.381%
2020-04-301.81001.83001.66001.7200-4.972%1,698,941+73.256%
2020-04-291.71001.89001.70001.8100+10.366%2,494,220+64.641%
2020-04-281.52001.74001.50001.6400+10.811%1,848,746+81.707%
2020-04-271.48001.52001.41001.4800+3.497%1,853,671+101.351%
2020-04-241.42001.44001.31001.4300+4.380%2,448,742+108.392%
2020-04-231.35001.42001.33001.3700-0.725%1,097,126+117.518%
2020-04-221.41001.44001.31001.3800+8.661%1,923,429+115.942%
2020-04-211.20001.31001.20001.2700+0.794%1,345,225+134.646%
2020-04-201.28001.32001.21001.2600-5.263%1,195,254+136.508%
2020-04-171.35001.38001.28001.3300+10.833%1,449,648+124.060%
2020-04-161.30001.31001.16001.2000-6.977%1,401,837+148.333%
2020-04-151.30001.37001.24001.2900-6.522%1,286,600+131.008%
2020-04-141.53001.55001.35001.3800-5.479%1,456,173+115.942%
2020-04-131.65001.68001.32001.4600-2.667%1,788,902+104.110%
2020-04-091.52001.73001.37001.5000+9.489%3,759,295+98.667%
2020-04-081.27001.44001.22001.3700+22.321%2,414,507+117.518%
2020-04-071.13001.24001.07001.1200+7.692%1,800,010+166.071%
2020-04-060.98261.12000.94001.0400+24.910%1,853,557+186.538%
2020-04-030.95000.95000.80000.8326-15.317%1,604,726+257.915%
2020-04-020.97451.03000.88930.9832-0.183%1,446,919+203.092%
2020-04-011.09001.09000.88670.9850-12.832%2,092,045+202.538%
2020-03-311.15001.20001.12001.1300-1.739%2,149,453+163.717%
2020-03-301.20001.24001.10001.1500-12.214%1,989,303+159.130%
2020-03-271.41001.54001.26001.3100+3.968%3,268,605+127.481%
2020-03-260.98201.44000.98201.2600+51.442%7,916,483+136.508%
2020-03-250.95700.98000.79000.8320-4.368%4,359,711+258.173%
2020-03-241.15001.17000.82550.8700-17.143%2,290,286+242.529%
2020-03-231.19001.22000.95001.0500-20.455%2,287,020+183.810%
2020-03-201.37001.59001.27001.3200-1.493%2,300,537+125.758%
2020-03-191.25001.61001.11001.3400+15.517%2,317,951+122.388%
2020-03-181.74001.77000.92191.1600-33.333%2,875,821+156.897%
2020-03-171.86001.88001.60001.7400-3.867%2,052,466+71.264%
2020-03-161.88002.07001.72001.8100-11.275%2,008,961+64.641%
2020-03-132.22002.28001.92002.0400-2.392%2,551,313+46.078%
2020-03-122.57002.63002.06002.0900-24.000%1,694,992+42.584%
2020-03-112.85002.87002.72002.7500-5.172%1,429,647+8.364%
2020-03-103.00003.03002.81002.90000.000%823,879+2.759%
2020-03-093.10003.10002.88002.9000-9.938%1,548,021+2.759%
2020-03-063.24003.30003.13003.2200-2.424%1,428,981-7.453%
2020-03-053.39003.40003.25003.3000-4.070%1,035,567-9.697%
2020-03-043.41003.47003.40003.4400+1.775%525,450-13.372%
2020-03-033.43003.52003.35003.3800-2.029%1,232,291-11.834%
2020-03-023.30003.46003.28003.4500+5.505%1,408,307-13.623%
2020-02-283.30003.33003.20003.2700-3.254%1,750,852-8.869%
2020-02-273.54003.55003.38003.3800-5.322%1,742,654-11.834%
2020-02-263.58003.67003.53003.5700-1.653%1,187,299-16.527%
2020-02-253.71003.73003.59003.6300-2.156%852,940-17.906%
2020-02-243.71003.74003.69003.7100-1.852%514,992-19.677%
2020-02-213.79003.80003.76003.78000.000%392,096-21.164%
2020-02-203.70003.79003.70003.7800+2.162%846,933-21.164%
2020-02-193.68003.71003.67003.7000+0.543%383,987-19.459%
2020-02-183.65003.70003.65003.6800-0.271%542,464-19.022%
2020-02-143.70003.70003.65003.6900-0.270%413,450-19.241%
2020-02-133.60003.70003.60003.7000+2.210%497,794-19.459%
2020-02-123.60003.65003.60003.6200+0.277%270,693-17.680%
2020-02-113.58003.63003.58003.6100+0.838%272,956-17.452%
2020-02-103.62003.63003.56003.5800-1.105%756,099-16.760%
2020-02-073.66003.66003.60003.6200-1.093%484,610-17.680%
2020-02-063.64003.67003.64003.6600+0.549%424,660-18.579%
2020-02-053.60003.64003.60003.6400+1.111%329,325-18.132%
2020-02-043.60003.61003.58003.60000.000%257,663-17.222%
2020-02-033.60003.62003.58003.6000+0.559%517,992-17.222%
2020-01-313.61003.62003.57003.5800-1.105%670,660-16.760%
2020-01-303.60003.63003.60003.62000.000%319,559-17.680%
2020-01-293.63003.63003.59003.6200+0.277%587,477-17.680%
2020-01-283.57003.62003.57003.6100+1.120%485,812-17.452%
2020-01-273.55003.58003.54003.5700+0.281%379,107-16.527%
2020-01-243.60003.62003.56003.5600-1.111%403,318-16.292%
2020-01-233.60003.62003.58003.6000-0.552%543,089-17.222%
2020-01-223.63003.66003.62003.6200-0.549%256,342-17.680%
2020-01-213.67003.67003.64003.6400-0.817%445,155-18.132%
2020-01-173.70003.70003.67003.6700-0.542%425,240-18.801%
2020-01-163.70003.72003.67003.69000.000%542,495-19.241%
2020-01-153.63003.69003.63003.6900+1.653%623,285-19.241%
2020-01-143.59003.64003.58003.6300+0.833%632,606-17.906%
2020-01-133.53003.61003.51003.6000+1.695%596,648-17.222%
2020-01-103.52003.55003.52003.5400+0.568%483,542-15.819%
2020-01-093.54003.56003.52003.5200-0.565%379,403-15.341%
2020-01-083.54003.57003.54003.5400-0.282%330,067-15.819%
2020-01-073.54003.56003.54003.5500+0.282%349,713-16.056%
2020-01-063.52003.56003.52003.5400+0.283%392,783-15.819%
2020-01-033.51003.57003.51003.53000.000%862,118-15.581%
2020-01-023.53003.54003.51003.5300+0.284%551,226-15.581%
2019-12-313.54003.55003.51003.5200-0.283%687,901-15.341%
2019-12-303.56003.61003.53003.5300-3.552%773,720-15.581%
2019-12-273.69003.69003.66003.6600-0.813%415,067-18.579%
2019-12-263.68003.70003.66003.6900+0.272%596,573-19.241%
2019-12-243.62003.68003.61003.6800+1.657%297,199-19.022%
2019-12-233.67003.68003.61003.6200-1.362%682,343-17.680%
2019-12-203.67003.69003.67003.67000.000%1,301,106-18.801%
2019-12-193.68003.70003.64003.6700-0.272%1,173,001-18.801%
2019-12-183.61003.68003.54003.6800-0.541%1,304,919-19.022%
2019-12-173.61003.70003.61003.7000+1.928%897,889-19.459%
2019-12-163.61003.64003.61003.6300+0.554%889,938-17.906%
2019-12-133.63003.63003.58003.6100-0.551%526,169-17.452%
2019-12-123.63003.66003.60003.6300+0.554%499,544-17.906%
2019-12-113.64003.64003.58003.61000.000%649,838-17.452%
2019-12-103.61003.61003.58003.6100-0.276%396,350-17.452%
2019-12-093.62003.66003.60003.6200-0.275%640,612-17.680%
2019-12-063.58003.64003.58003.6300+1.681%709,852-17.906%
2019-12-053.55003.60003.55003.5700+0.563%654,133-16.527%
2019-12-043.54003.57003.53003.55000.000%631,524-16.056%
2019-12-033.50003.56003.50003.5500+0.852%498,507-16.056%
2019-12-023.52003.56003.51003.52000.000%929,994-15.341%
2019-11-293.50003.53003.50003.52000.000%353,690-15.341%
2019-11-273.49003.55003.49003.5200+0.860%446,691-15.341%
2019-11-263.45003.55003.45003.4900+0.576%936,215-14.613%
2019-11-253.48003.51003.45003.4700+0.289%610,473-14.121%
2019-11-223.48003.52003.46003.4600-0.860%818,713-13.873%
2019-11-213.48003.50003.45003.4900+0.576%792,272-14.613%
2019-11-203.44003.49003.42003.4700+1.760%963,001-14.121%
2019-11-193.39003.42003.38003.4100+0.590%728,718-12.610%
2019-11-183.37003.41003.37003.3900+0.296%438,873-12.094%
2019-11-153.36003.40003.36003.3800+0.595%476,586-11.834%
2019-11-143.36003.39003.35003.36000.000%240,321-11.310%
2019-11-133.36003.39003.35003.3600-0.297%408,182-11.310%
2019-11-123.37003.40003.35003.3700+0.298%409,144-11.573%
2019-11-113.38003.41003.35003.3600-0.297%566,792-11.310%
2019-11-083.35003.42003.34003.37000.000%477,383-11.573%
2019-11-073.32003.39003.30003.3700+2.121%840,563-11.573%
2019-11-063.31003.32003.29003.3000+0.304%444,539-9.697%
2019-11-053.36003.38003.26003.2900-2.950%1,105,860-9.422%
2019-11-043.41003.44003.38003.3900-0.587%455,573-12.094%
2019-11-013.40003.45003.40003.4100-0.292%380,363-12.610%
2019-10-313.40003.43003.38003.4200+0.293%402,439-12.865%
2019-10-303.43003.45003.39003.4100-0.583%446,352-12.610%
2019-10-293.43003.44003.40003.4300+0.587%355,474-13.120%
2019-10-283.38003.44003.38003.4100+0.590%489,278-12.610%
2019-10-253.37003.43003.37003.3900+0.296%363,454-12.094%
2019-10-243.42003.43003.38003.3800-1.744%457,256-11.834%
2019-10-233.42003.44003.40003.4400+0.585%368,052-13.372%
2019-10-223.42003.43003.39003.42000.000%343,056-12.865%
2019-10-213.40003.44003.40003.4200+0.588%430,119-12.865%
2019-10-183.40003.42003.39003.4000+0.295%316,926-12.353%
2019-10-173.35003.41003.35003.3900+1.802%719,626-12.094%
2019-10-163.35003.36003.32003.3300-0.597%325,137-10.511%
2019-10-153.33003.38003.32003.3500+0.299%442,709-11.045%
2019-10-143.33003.35003.30003.3400-0.299%353,967-10.778%
2019-10-113.31003.37003.31003.3500+1.208%466,262-11.045%
2019-10-103.26003.31003.26003.3100+1.534%528,388-9.970%
2019-10-093.26003.30003.26003.2600-0.306%429,702-8.589%
2019-10-083.27003.30003.26003.2700-0.305%469,322-8.869%
2019-10-073.26003.30003.26003.28000.000%654,471-9.146%
2019-10-043.30003.31003.26003.2800-0.304%397,176-9.146%
2019-10-033.28003.33003.26003.2900-0.303%433,415-9.422%
2019-10-023.28003.31003.25003.3000-0.302%713,087-9.697%
2019-10-013.31003.34003.28003.31000.000%556,799-9.970%