Dark

COT
Cotinga Pharmaceuticals Inc
stock NYSE

Inactive

Mar 2, 2020

14.62USD+2.596%(+0.37)4,268,731

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-02	14.2700	14.7800	14.0300	14.6200	+2.596%	4,268,731	0.000%
2020-02-28	14.7000	14.7800	13.8100	14.2500	-4.937%	5,110,731	+2.596%
2020-02-27	14.9000	15.1300	14.6750	14.9900	-0.728%	2,405,853	-2.468%
2020-02-26	15.1500	15.3350	14.9000	15.1000	-0.198%	1,890,108	-3.179%
2020-02-25	15.6300	15.6900	15.1250	15.1300	-3.261%	2,292,984	-3.371%
2020-02-24	15.8400	16.0000	15.5300	15.6400	-1.511%	2,255,777	-6.522%
2020-02-21	15.6800	15.9000	15.4600	15.8800	+0.634%	2,314,545	-7.935%
2020-02-20	15.3100	15.9800	15.2700	15.7800	+0.254%	2,214,668	-7.351%
2020-02-19	15.4200	15.7700	15.4000	15.7400	+1.614%	2,802,396	-7.116%
2020-02-18	15.7000	15.7600	15.4500	15.4900	-1.022%	1,828,478	-5.617%
2020-02-14	15.8100	15.8300	15.6300	15.6500	-1.075%	935,814	-6.581%
2020-02-13	15.6500	15.8600	15.6200	15.8200	+0.572%	1,157,858	-7.585%
2020-02-12	15.7100	15.8400	15.5200	15.7300	-0.380%	1,034,878	-7.057%
2020-02-11	15.8000	15.8600	15.7200	15.7900	+0.063%	781,492	-7.410%
2020-02-10	15.6400	15.7900	15.5500	15.7800	+0.960%	912,611	-7.351%
2020-02-07	15.6700	15.6700	15.5000	15.6300	-0.255%	862,527	-6.462%
2020-02-06	15.6900	15.8200	15.5800	15.6700	+0.128%	999,492	-6.701%
2020-02-05	15.5900	15.8100	15.5600	15.6500	+1.098%	1,681,421	-6.581%
2020-02-04	15.4500	15.6200	15.3600	15.4800	+0.324%	1,186,333	-5.556%
2020-02-03	15.3300	15.4400	15.2350	15.4300	+0.916%	1,237,040	-5.250%
2020-01-31	14.8900	15.5500	14.8900	15.2900	+4.155%	3,199,477	-4.382%
2020-01-30	14.8100	14.8600	14.6200	14.6800	-0.878%	729,837	-0.409%
2020-01-29	14.9900	15.0200	14.7600	14.8100	-0.671%	1,087,980	-1.283%
2020-01-28	14.7900	14.9600	14.7900	14.9100	+0.811%	859,168	-1.945%
2020-01-27	14.6300	14.9050	14.6000	14.7900	-0.672%	1,617,681	-1.149%
2020-01-24	14.8800	14.9600	14.6900	14.8900	+0.405%	1,001,031	-1.813%
2020-01-23	14.3200	14.9000	14.2000	14.8300	+2.772%	1,680,949	-1.416%
2020-01-22	14.5100	14.5900	14.3400	14.4300	-0.620%	1,822,835	+1.317%
2020-01-21	14.6600	14.6600	14.4700	14.5200	-1.359%	1,495,821	+0.689%
2020-01-17	14.8400	14.9400	14.6600	14.7200	-0.406%	3,230,808	-0.679%
2020-01-16	14.3500	14.8000	14.2400	14.7800	+3.068%	5,056,676	-1.083%
2020-01-15	14.0000	14.3550	13.7600	14.3400	+2.869%	4,253,512	+1.953%
2020-01-14	13.6400	13.9800	13.5000	13.9400	+2.199%	3,471,977	+4.878%
2020-01-13	13.6100	13.7000	13.3300	13.6400	-3.399%	7,118,362	+7.185%
2020-01-10	14.3600	14.4000	13.9450	14.1200	+1.510%	786,824	+3.541%
2020-01-09	14.2600	14.2800	13.8900	13.9100	-1.973%	541,368	+5.104%
2020-01-08	13.8300	14.3800	13.7100	14.1900	+3.880%	2,495,576	+3.030%
2020-01-07	13.9600	13.9600	13.6250	13.6600	-0.799%	616,857	+7.028%
2020-01-06	13.7600	13.8900	13.6600	13.7700	-0.290%	734,364	+6.173%
2020-01-03	13.7300	13.8300	13.5700	13.8100	+0.877%	760,399	+5.865%
2020-01-02	13.6800	13.7400	13.4700	13.6900	+0.073%	887,656	+6.793%
2019-12-31	13.4800	13.6900	13.4200	13.6800	+1.408%	799,974	+6.871%
2019-12-30	13.4700	13.6250	13.4500	13.4900	+0.297%	746,379	+8.377%
2019-12-27	13.4200	13.5400	13.3800	13.4500	+0.674%	531,388	+8.699%
2019-12-26	13.4100	13.5000	13.3600	13.3600	-0.373%	196,549	+9.431%
2019-12-24	13.4900	13.4900	13.3700	13.4100	-0.667%	102,612	+9.023%
2019-12-23	13.4900	13.5800	13.4500	13.5000	0.000%	389,527	+8.296%
2019-12-20	13.3200	13.5300	13.3100	13.5000	+1.733%	742,224	+8.296%
2019-12-19	13.3500	13.3850	13.2400	13.2700	+0.075%	573,580	+10.173%
2019-12-18	13.1000	13.2850	13.0400	13.2600	+1.843%	729,170	+10.256%
2019-12-17	13.1800	13.3000	12.9900	13.0200	-1.662%	906,621	+12.289%
2019-12-16	13.3100	13.3700	13.1400	13.2400	-0.301%	896,494	+10.423%
2019-12-13	13.6000	13.6200	13.2800	13.2800	-2.496%	751,179	+10.090%
2019-12-12	13.8600	14.1300	13.5850	13.6200	-0.366%	1,059,472	+7.342%
2019-12-11	13.7400	13.7400	13.6600	13.6700	+0.293%	406,229	+6.950%
2019-12-10	13.8300	13.8300	13.6000	13.6300	-1.730%	600,675	+7.263%
2019-12-09	13.8200	13.8800	13.7700	13.8700	+0.799%	477,761	+5.407%
2019-12-06	13.8400	13.8400	13.7400	13.7600	-0.145%	484,804	+6.250%
2019-12-05	13.6500	13.8100	13.6200	13.7800	+1.101%	755,520	+6.096%
2019-12-04	13.3800	13.7400	13.3800	13.6300	+1.868%	781,055	+7.263%
2019-12-03	13.3400	13.4300	13.3000	13.3800	-0.075%	478,927	+9.268%
2019-12-02	13.3200	13.4400	13.2450	13.3900	+0.150%	758,960	+9.186%
2019-11-29	13.3800	13.4800	13.3100	13.3700	-0.298%	187,630	+9.349%
2019-11-27	13.4400	13.4950	13.3650	13.4100	0.000%	479,139	+9.023%
2019-11-26	13.3600	13.4500	13.2900	13.4100	+0.224%	356,345	+9.023%
2019-11-25	13.3600	13.4200	13.2700	13.3800	-0.075%	573,528	+9.268%
2019-11-22	13.1400	13.4500	13.0500	13.3900	+2.214%	975,767	+9.186%
2019-11-21	12.9400	13.1250	12.8500	13.1000	+1.946%	903,961	+11.603%
2019-11-20	12.7800	12.9500	12.6650	12.8500	+0.234%	871,043	+13.774%
2019-11-19	12.7500	12.8450	12.5700	12.8200	+0.707%	1,364,959	+14.041%
2019-11-18	12.7100	12.8600	12.6900	12.7300	-0.934%	690,454	+14.847%
2019-11-15	12.9400	13.0000	12.8100	12.8500	-0.310%	556,355	+13.774%
2019-11-14	12.8500	12.9100	12.7900	12.8900	-0.155%	468,152	+13.421%
2019-11-13	12.8200	13.0000	12.7700	12.9100	+0.467%	432,272	+13.246%
2019-11-12	12.9800	12.9800	12.5800	12.8500	-0.388%	829,250	+13.774%
2019-11-11	12.6300	12.9800	12.6100	12.9000	+1.896%	547,213	+13.333%
2019-11-08	12.6000	12.6700	12.3550	12.6600	+0.158%	1,674,468	+15.482%
2019-11-07	12.7700	13.3300	12.4800	12.6400	-2.394%	1,989,148	+15.665%
2019-11-06	13.0300	13.1000	12.8600	12.9500	-0.994%	1,341,413	+12.896%
2019-11-05	12.9700	13.1200	12.9100	13.0800	+0.461%	717,384	+11.774%
2019-11-04	13.1600	13.2500	13.0000	13.0200	-0.913%	896,145	+12.289%
2019-11-01	12.7800	13.1400	12.7800	13.1400	+2.257%	566,357	+11.263%
2019-10-31	12.6700	12.9400	12.6100	12.8500	+1.661%	752,340	+13.774%
2019-10-30	12.7900	12.8100	12.6200	12.6400	-1.327%	431,704	+15.665%
2019-10-29	12.9000	12.9200	12.8050	12.8100	-0.621%	363,836	+14.130%
2019-10-28	12.8000	12.9200	12.7900	12.8900	+0.782%	417,367	+13.421%
2019-10-25	12.7800	12.8200	12.6550	12.7900	-0.312%	338,065	+14.308%
2019-10-24	12.8500	12.9300	12.7200	12.8300	0.000%	470,053	+13.952%
2019-10-23	12.8000	12.8700	12.7700	12.8300	+0.156%	362,661	+13.952%
2019-10-22	12.7200	12.8200	12.6700	12.8100	+0.946%	431,675	+14.130%
2019-10-21	12.5300	12.7200	12.4800	12.6900	+1.439%	413,134	+15.209%
2019-10-18	12.5600	12.6050	12.3800	12.5100	-0.556%	670,373	+16.867%
2019-10-17	12.6000	12.6850	12.5200	12.5800	0.000%	384,050	+16.216%
2019-10-16	12.4300	12.7500	12.4300	12.5800	+1.452%	804,287	+16.216%
2019-10-15	12.4800	12.5200	12.3550	12.4000	-0.958%	1,569,406	+17.903%
2019-10-14	12.7300	12.7300	12.4400	12.5200	-2.111%	640,764	+16.773%
2019-10-11	12.7900	12.9650	12.7800	12.7900	+0.550%	726,225	+14.308%
2019-10-10	12.7100	12.7700	12.6400	12.7200	0.000%	452,902	+14.937%
2019-10-09	12.5300	12.7500	12.5300	12.7200	+1.923%	439,024	+14.937%
2019-10-08	12.3400	12.5500	12.2500	12.4800	+0.645%	1,422,974	+17.147%
2019-10-07	12.5800	12.5900	12.3750	12.4000	-1.665%	726,824	+17.903%
2019-10-04	12.7000	12.7800	12.4700	12.6100	-0.709%	590,986	+15.940%
2019-10-03	12.4200	12.7400	12.3000	12.7000	+2.668%	999,723	+15.118%
2019-10-02	12.3000	12.4000	12.2100	12.3700	+0.081%	891,474	+18.189%
2019-10-01	12.5100	12.5100	12.2300	12.3600	-0.882%	968,956	+18.285%
2019-09-30	12.4000	12.5300	12.4000	12.4700	+0.565%	556,116	+17.241%
2019-09-27	12.6000	12.6000	12.3300	12.4000	-1.509%	727,162	+17.903%
2019-09-26	12.7600	12.7900	12.5550	12.5900	-1.177%	549,834	+16.124%
2019-09-25	12.7200	12.8250	12.6900	12.7400	+0.079%	524,294	+14.757%
2019-09-24	12.9700	12.9800	12.6300	12.7300	-1.699%	752,242	+14.847%
2019-09-23	12.8300	12.9600	12.8100	12.9500	+0.465%	385,589	+12.896%
2019-09-20	12.8500	12.9200	12.7650	12.8900	+0.078%	634,548	+13.421%
2019-09-19	12.9300	13.0400	12.8400	12.8800	-0.617%	464,869	+13.509%
2019-09-18	13.0900	13.1100	12.7500	12.9600	-1.069%	785,378	+12.809%
2019-09-17	13.3000	13.3300	13.0500	13.1000	-2.019%	717,007	+11.603%
2019-09-16	13.4600	13.5500	13.3000	13.3700	-1.109%	663,307	+9.349%
2019-09-13	13.5200	13.6400	13.3700	13.5200	-0.442%	724,138	+8.136%
2019-09-12	13.6100	13.6400	13.4400	13.5800	0.000%	1,096,029	+7.658%
2019-09-11	13.4300	13.6700	13.3100	13.5800	+1.117%	1,283,822	+7.658%
2019-09-10	13.0200	13.4600	12.9100	13.4300	+3.149%	1,279,613	+8.861%
2019-09-09	13.0900	13.1300	12.9900	13.0200	-0.459%	711,501	+12.289%
2019-09-06	13.0200	13.1300	12.8900	13.0800	+1.082%	1,311,239	+11.774%
2019-09-05	12.6500	13.0350	12.5900	12.9400	+2.454%	1,272,180	+12.983%
2019-09-04	12.5400	12.6450	12.4300	12.6300	+0.718%	689,194	+15.756%
2019-09-03	12.5400	12.5600	12.3200	12.5400	-0.555%	1,108,888	+16.587%
2019-08-30	12.1500	12.6350	12.1500	12.6100	+3.701%	1,481,983	+15.940%
2019-08-29	11.9800	12.2500	11.9800	12.1600	+2.357%	678,425	+20.230%
2019-08-28	11.7700	11.9900	11.7300	11.8800	+0.423%	837,915	+23.064%
2019-08-27	12.0700	12.0700	11.7600	11.8300	-1.499%	1,108,082	+23.584%
2019-08-26	12.2500	12.2500	11.9550	12.0100	-1.396%	779,378	+21.732%
2019-08-23	12.4000	12.4000	12.1450	12.1800	-1.932%	1,072,931	+20.033%
2019-08-22	12.5400	12.5500	12.4100	12.4200	-0.878%	1,005,257	+17.713%
2019-08-21	12.4300	12.5300	12.3800	12.5300	+1.130%	935,248	+16.680%
2019-08-20	12.4300	12.5400	12.3500	12.3900	-1.117%	810,788	+17.998%
2019-08-19	12.4500	12.5650	12.4300	12.5300	+0.723%	611,181	+16.680%
2019-08-16	12.3000	12.5400	12.2400	12.4400	+1.385%	913,634	+17.524%
2019-08-15	12.2400	12.3000	12.1400	12.2700	+2.080%	1,004,524	+19.152%
2019-08-14	12.0300	12.0601	11.7200	12.0200	-1.475%	1,972,677	+21.631%
2019-08-13	12.2800	12.3400	12.1300	12.2000	-0.408%	1,435,907	+19.836%
2019-08-12	12.4300	12.5600	12.2350	12.2500	-3.239%	1,196,070	+19.347%
2019-08-09	13.4000	13.4000	12.5600	12.6600	-4.812%	1,644,374	+15.482%
2019-08-08	12.7000	13.4900	12.5200	13.3000	+8.042%	1,665,264	+9.925%
2019-08-07	12.3700	12.4500	12.1700	12.3100	-1.124%	1,737,304	+18.765%
2019-08-06	12.3300	12.4900	12.2500	12.4500	+0.080%	1,068,738	+17.430%
2019-08-05	12.6600	12.7400	12.3550	12.4400	-2.660%	832,672	+17.524%
2019-08-02	12.7500	12.8250	12.6600	12.7800	-0.156%	513,880	+14.397%
2019-08-01	12.8200	13.0100	12.7800	12.8000	+0.078%	913,795	+14.219%
2019-07-31	12.8700	12.9800	12.7600	12.7900	-0.853%	730,328	+14.308%
2019-07-30	12.8700	12.9600	12.8400	12.9000	-0.232%	525,163	+13.333%
2019-07-29	12.8500	12.9400	12.7900	12.9300	+0.623%	541,371	+13.070%
2019-07-26	12.8600	12.9000	12.7100	12.8500	-0.155%	684,067	+13.774%
2019-07-25	12.8800	13.0550	12.8500	12.8700	-0.155%	1,195,059	+13.598%
2019-07-24	12.8600	12.9800	12.7500	12.8900	+4.542%	1,527,772	+13.421%
2019-07-23	12.4000	12.4950	12.2600	12.3300	+0.325%	767,957	+18.573%
2019-07-22	12.2900	12.3300	12.1800	12.2900	+0.081%	776,471	+18.959%
2019-07-19	12.5500	12.6000	12.2750	12.2800	-2.540%	801,615	+19.055%
2019-07-18	12.6000	12.6700	12.2200	12.6000	-0.079%	1,177,678	+16.032%
2019-07-17	12.9200	12.9200	12.6050	12.6100	-2.248%	594,426	+15.940%
2019-07-16	13.1500	13.1900	12.9000	12.9000	-1.901%	1,333,198	+13.333%
2019-07-15	13.0100	13.1700	12.9200	13.1500	+1.232%	569,115	+11.179%
2019-07-12	13.0900	13.1900	12.9400	12.9900	-0.764%	915,825	+12.548%
2019-07-11	13.1800	13.2300	13.0900	13.0900	-0.683%	510,112	+11.688%
2019-07-10	13.0700	13.2100	13.0400	13.1800	+0.765%	932,664	+10.926%
2019-07-09	13.1500	13.1500	13.0000	13.0800	-0.457%	620,235	+11.774%
2019-07-08	13.2200	13.2200	12.9500	13.1400	-0.605%	1,063,170	+11.263%
2019-07-05	13.3900	13.3900	13.1000	13.2200	-1.783%	550,775	+10.590%
2019-07-03	13.4700	13.4800	13.3900	13.4600	-0.074%	301,470	+8.618%
2019-07-02	13.4500	13.4700	13.3400	13.4700	+0.597%	872,600	+8.537%
2019-07-01	13.3900	13.5700	13.3200	13.3900	+0.300%	1,313,454	+9.186%
2019-06-28	13.1400	13.4200	13.1300	13.3500	+1.598%	887,279	+9.513%
2019-06-27	13.1100	13.1800	12.8800	13.1400	+0.536%	3,093,947	+11.263%
2019-06-26	13.3300	13.4050	13.0700	13.0700	-2.244%	655,993	+11.859%
2019-06-25	13.3700	13.5000	13.3150	13.3700	-0.224%	510,796	+9.349%
2019-06-24	13.3700	13.5000	13.2350	13.4000	+0.299%	777,248	+9.104%
2019-06-21	13.4400	13.4900	13.2800	13.3600	-0.964%	1,031,900	+9.431%
2019-06-20	13.8400	13.9300	13.4800	13.4900	-2.175%	941,287	+8.377%
2019-06-19	13.8400	13.9100	13.7200	13.7900	-0.648%	886,388	+6.019%
2019-06-18	13.8900	13.9350	13.8000	13.8800	+0.144%	940,609	+5.331%
2019-06-17	13.7700	13.9200	13.7350	13.8600	+0.727%	1,250,223	+5.483%
2019-06-14	13.7500	13.8600	13.6600	13.7600	+0.146%	1,498,612	+6.250%
2019-06-13	13.4300	13.7600	13.4100	13.7400	+2.614%	1,733,653	+6.405%
2019-06-12	13.2600	13.4000	13.2200	13.3900	+1.286%	686,334	+9.186%
2019-06-11	13.3100	13.3400	13.1600	13.2200	-0.377%	392,071	+10.590%
2019-06-10	13.3300	13.3700	13.1600	13.2700	+0.151%	515,086	+10.173%
2019-06-07	13.2500	13.3100	13.1500	13.2500	+0.303%	589,022	+10.340%
2019-06-06	13.2300	13.2600	13.0700	13.2100	-0.076%	758,011	+10.674%
2019-06-05	13.2500	13.4300	13.1750	13.2200	0.000%	874,246	+10.590%
2019-06-04	13.2800	13.3200	13.1900	13.2200	+0.227%	1,718,652	+10.590%
2019-06-03	13.0100	13.2550	12.9750	13.1900	+1.306%	1,557,185	+10.842%
2019-05-31	12.7800	13.1700	12.7200	13.0200	+1.323%	1,413,147	+12.289%
2019-05-30	12.9500	13.1500	12.8100	12.8500	-1.154%	1,303,480	+13.774%
2019-05-29	12.9900	13.1600	12.9500	13.0000	-0.383%	1,757,800	+12.462%
2019-05-28	13.2600	13.2850	13.0400	13.0500	-1.806%	1,252,635	+12.031%
2019-05-24	13.2900	13.4200	13.2000	13.2900	+0.075%	948,200	+10.008%
2019-05-23	13.3100	13.3700	13.2100	13.2800	-0.747%	916,543	+10.090%
2019-05-22	13.4200	13.5599	13.2500	13.3800	-0.224%	2,006,843	+9.268%
2019-05-21	13.6100	13.7600	13.2800	13.4100	-1.252%	3,179,700	+9.023%
2019-05-20	13.8700	13.8800	13.5450	13.5800	-2.513%	1,530,020	+7.658%
2019-05-17	13.7900	14.0300	13.7800	13.9300	+0.578%	1,238,679	+4.953%
2019-05-16	13.8000	14.0150	13.7700	13.8500	+0.145%	2,894,297	+5.560%
2019-05-15	13.9500	14.0650	13.8200	13.8300	-1.355%	1,559,156	+5.712%
2019-05-14	14.0700	14.1200	13.9500	14.0200	+0.143%	583,982	+4.280%
2019-05-13	13.8700	14.0400	13.7700	14.0000	+0.143%	1,101,636	+4.429%
2019-05-10	14.0000	14.0700	13.8200	13.9800	0.000%	1,017,081	+4.578%
2019-05-09	14.0500	14.0750	13.8600	13.9800	-0.851%	1,208,285	+4.578%
2019-05-08	14.2600	14.3100	14.0200	14.1000	-1.191%	1,207,797	+3.688%
2019-05-07	14.1200	14.2850	13.9700	14.2700	+1.062%	1,594,820	+2.453%
2019-05-06	14.1000	14.2200	13.9400	14.1200	-0.843%	1,121,001	+3.541%
2019-05-03	14.0400	14.6516	13.9000	14.2400	+1.425%	1,670,753	+2.669%
2019-05-02	14.7300	14.7600	13.7400	14.0400	-7.874%	6,524,860	+4.131%
2019-05-01	15.4800	15.6300	15.1750	15.2400	-1.741%	2,209,587	-4.068%
2019-04-30	15.3300	15.5800	15.3100	15.5100	+0.977%	1,191,905	-5.738%
2019-04-29	15.3900	15.5300	15.2600	15.3600	-0.583%	1,015,465	-4.818%
2019-04-26	14.9900	15.5700	14.9900	15.4500	+2.726%	1,692,054	-5.372%
2019-04-25	15.0000	15.1900	14.9100	15.0400	+0.200%	1,313,420	-2.793%
2019-04-24	14.7800	15.0450	14.7800	15.0100	+1.282%	1,348,930	-2.598%
2019-04-23	14.8300	14.9200	14.7200	14.8200	+0.135%	1,069,068	-1.350%
2019-04-22	14.8200	14.9500	14.7600	14.8000	-0.471%	754,433	-1.216%
2019-04-18	14.8700	15.0200	14.7500	14.8700	+0.337%	1,198,494	-1.681%
2019-04-17	14.8000	14.8450	14.7100	14.8200	+0.271%	678,026	-1.350%
2019-04-16	15.0500	15.0860	14.7200	14.7800	-1.532%	851,001	-1.083%
2019-04-15	14.8800	15.0400	14.8100	15.0100	+0.806%	889,838	-2.598%
2019-04-12	14.8400	14.9200	14.7100	14.8900	+0.337%	1,383,648	-1.813%
2019-04-11	14.7500	14.9300	14.7300	14.8400	+0.338%	418,311	-1.482%
2019-04-10	14.9200	14.9200	14.7600	14.7900	-0.538%	595,706	-1.149%
2019-04-09	14.8000	14.9500	14.7400	14.8700	0.000%	558,526	-1.681%
2019-04-08	14.9000	15.0400	14.8200	14.8700	-0.469%	762,046	-1.681%
2019-04-05	14.8500	14.9550	14.7000	14.9400	+0.742%	1,235,616	-2.142%
2019-04-04	14.7700	14.8300	14.6900	14.8300	+0.406%	458,722	-1.416%
2019-04-03	14.8600	14.9400	14.7600	14.7700	-0.739%	525,683	-1.016%
2019-04-02	14.8400	14.9300	14.7300	14.8800	+0.405%	742,549	-1.747%
2019-04-01	14.5200	14.8750	14.5200	14.8200	+1.437%	1,074,343	-1.350%
2019-03-29	14.6100	14.6600	14.5300	14.6100	+0.275%	682,238	+0.068%
2019-03-28	14.6400	14.7200	14.5600	14.5700	-0.410%	445,842	+0.343%
2019-03-27	14.6600	14.7300	14.5750	14.6300	+0.068%	687,722	-0.068%
2019-03-26	14.6600	14.7600	14.5800	14.6200	-0.068%	1,159,580	0.000%
2019-03-25	14.6100	14.6900	14.4900	14.6300	-0.273%	726,638	-0.068%
2019-03-22	14.9300	14.9500	14.6300	14.6700	-1.807%	1,585,454	-0.341%
2019-03-21	14.8000	14.9600	14.7600	14.9400	+0.742%	621,969	-2.142%
2019-03-20	15.0000	15.0300	14.8200	14.8300	-1.396%	845,498	-1.416%
2019-03-19	15.1900	15.2200	14.9700	15.0400	-0.066%	703,028	-2.793%
2019-03-18	15.0500	15.1000	14.9800	15.0500	+0.333%	536,324	-2.857%
2019-03-15	15.0600	15.0700	14.9500	15.0000	-0.332%	659,528	-2.533%
2019-03-14	15.0600	15.1600	14.9800	15.0500	-0.066%	504,779	-2.857%
2019-03-13	15.0700	15.0900	14.8600	15.0600	+0.400%	1,045,047	-2.922%
2019-03-12	15.2000	15.2200	14.9000	15.0000	-1.251%	1,169,871	-2.533%
2019-03-11	15.0000	15.2100	14.8900	15.1900	+2.290%	1,415,686	-3.752%
2019-03-08	14.7700	14.8800	14.7500	14.8500	0.000%	653,300	-1.549%
2019-03-07	14.9600	14.9800	14.7700	14.8500	-0.934%	1,366,685	-1.549%
2019-03-06	15.0800	15.0800	14.9300	14.9900	-0.399%	1,067,250	-2.468%
2019-03-05	15.0500	15.2050	14.9700	15.0500	-0.265%	1,381,326	-2.857%
2019-03-04	15.0300	15.1450	14.9600	15.0900	+0.332%	2,163,607	-3.115%
2019-03-01	15.0500	15.1400	14.8500	15.0400	+0.200%	1,655,195	-2.793%
2019-02-28	14.7400	15.1300	14.6750	15.0100	+1.970%	1,864,474	-2.598%
2019-02-27	14.7100	14.7700	14.3800	14.7200	-0.339%	1,807,500	-0.679%
2019-02-26	14.4900	15.1100	14.4900	14.7700	+1.234%	2,862,364	-1.016%
2019-02-25	13.9600	14.5900	13.9500	14.5900	+5.267%	3,006,506	+0.206%
2019-02-22	15.2500	15.4180	13.6350	13.8600	-11.097%	6,358,451	+5.483%
2019-02-21	15.5400	15.6800	15.4600	15.5900	+0.193%	1,461,573	-6.222%
2019-02-20	15.5600	15.6200	15.4300	15.5600	-0.192%	1,299,261	-6.041%
2019-02-19	15.6400	15.6600	15.4150	15.5900	-0.637%	1,094,414	-6.222%
2019-02-15	15.7500	15.8500	15.5800	15.6900	+0.512%	696,157	-6.820%
2019-02-14	15.7900	15.8300	15.5400	15.6100	-1.015%	1,021,365	-6.342%
2019-02-13	15.7900	15.9200	15.7450	15.7700	+0.254%	850,965	-7.292%
2019-02-12	15.6200	15.7400	15.4900	15.7300	+1.093%	1,258,521	-7.057%
2019-02-11	15.4300	15.6250	15.3800	15.5600	+0.517%	989,810	-6.041%
2019-02-08	15.4800	15.6200	15.4150	15.4800	-0.193%	541,770	-5.556%
2019-02-07	15.4300	15.6350	15.3100	15.5100	-0.129%	851,258	-5.738%
2019-02-06	15.5700	15.5800	15.3700	15.5300	-0.193%	1,417,397	-5.860%
2019-02-05	15.5900	15.6100	15.4750	15.5600	+0.064%	1,049,998	-6.041%
2019-02-04	15.4900	15.6000	15.3800	15.5500	+0.778%	968,345	-5.981%
2019-02-01	15.1500	15.4599	15.1100	15.4300	+1.647%	819,733	-5.250%
2019-01-31	14.9900	15.1899	14.8900	15.1800	+1.743%	645,193	-3.689%
2019-01-30	14.9000	15.0800	14.9000	14.9200	+0.067%	381,694	-2.011%
2019-01-29	14.8500	15.0700	14.8000	14.9100	+0.404%	691,514	-1.945%
2019-01-28	14.9500	15.0100	14.8400	14.8500	-1.329%	726,379	-1.549%
2019-01-25	15.0600	15.1500	14.8900	15.0500	+0.534%	473,364	-2.857%
2019-01-24	14.9700	15.1100	14.9450	14.9700	-0.399%	690,454	-2.338%
2019-01-23	14.9400	15.1200	14.9200	15.0300	+0.737%	548,886	-2.728%
2019-01-22	15.0000	15.0600	14.8300	14.9200	-1.061%	794,077	-2.011%
2019-01-18	15.1000	15.2200	14.9900	15.0800	+0.399%	879,058	-3.050%
2019-01-17	14.9000	15.1600	14.9000	15.0200	+0.267%	630,305	-2.663%
2019-01-16	15.0600	15.1400	14.8100	14.9800	-0.729%	884,328	-2.403%
2019-01-15	15.0600	15.2100	15.0300	15.0900	-0.264%	469,603	-3.115%
2019-01-14	15.2100	15.3000	15.0500	15.1300	-0.461%	545,653	-3.371%
2019-01-11	14.9600	15.3100	14.9100	15.2000	+1.877%	1,074,930	-3.816%
2019-01-10	14.8300	14.9500	14.7200	14.9200	+0.811%	1,410,915	-2.011%
2019-01-09	14.8700	14.9675	14.6800	14.8000	-0.538%	968,914	-1.216%
2019-01-08	14.7400	14.9150	14.5650	14.8800	+1.156%	1,583,688	-1.747%
2019-01-07	14.4600	14.7700	14.3500	14.7100	+1.448%	1,185,557	-0.612%
2019-01-04	14.3500	14.7000	14.2700	14.5000	+2.401%	1,018,792	+0.828%
2019-01-03	14.1900	14.3000	14.0600	14.1600	-0.840%	1,465,121	+3.249%
2019-01-02	13.7500	14.3900	13.7350	14.2800	+2.439%	3,174,730	+2.381%
2018-12-31	13.7100	13.9500	13.6450	13.9400	+2.050%	2,426,107	+4.878%
2018-12-28	13.8700	13.9400	13.6100	13.6600	-0.943%	1,851,041	+7.028%
2018-12-27	13.7000	13.8600	13.5900	13.7900	+0.145%	1,802,986	+6.019%
2018-12-26	13.5500	13.8000	13.3400	13.7700	+2.455%	1,730,794	+6.173%
2018-12-24	13.6000	13.6900	13.3950	13.4400	-1.754%	1,085,887	+8.780%
2018-12-21	13.9000	14.0400	13.5900	13.6800	-1.653%	1,663,743	+6.871%
2018-12-20	14.0600	14.1500	13.8500	13.9100	-0.855%	1,242,532	+5.104%
2018-12-19	13.9800	14.2100	13.9597	14.0300	+0.501%	1,731,101	+4.205%
2018-12-18	14.1900	14.1900	13.8200	13.9600	-0.923%	1,390,906	+4.728%
2018-12-17	14.3000	14.5500	13.9900	14.0900	-2.085%	1,293,123	+3.762%
2018-12-14	14.5700	14.7200	14.3900	14.3900	-2.242%	1,164,142	+1.598%
2018-12-13	14.7500	14.9100	14.6700	14.7200	0.000%	647,239	-0.679%
2018-12-12	14.9900	15.1000	14.6600	14.7200	+0.272%	876,889	-0.679%
2018-12-11	14.7900	14.8100	14.4150	14.6800	+0.342%	1,174,895	-0.409%
2018-12-10	14.7000	14.7700	14.4900	14.6300	-0.476%	719,960	-0.068%
2018-12-07	14.8300	15.0000	14.6450	14.7000	-0.943%	742,566	-0.544%
2018-12-06	14.7500	14.8500	14.5000	14.8400	-0.868%	1,051,279	-1.482%
2018-12-04	15.0500	15.3800	14.9500	14.9700	-0.795%	1,422,750	-2.338%
2018-12-03	14.9600	15.2100	14.7300	15.0900	+1.616%	1,384,111	-3.115%
2018-11-30	14.5600	14.8600	14.5100	14.8500	+2.062%	523,890	-1.549%
2018-11-29	14.7300	14.7600	14.5400	14.5500	-1.423%	838,684	+0.481%
2018-11-28	14.5100	14.7850	14.4950	14.7600	+1.513%	527,571	-0.949%
2018-11-27	14.7900	14.8200	14.4300	14.5400	-1.955%	680,583	+0.550%
2018-11-26	14.7700	14.9400	14.6200	14.8300	+0.542%	868,359	-1.416%
2018-11-23	14.5800	14.8600	14.5000	14.7500	+1.166%	519,841	-0.881%
2018-11-21	14.5400	14.7350	14.3700	14.5800	+0.621%	913,639	+0.274%
2018-11-20	14.7400	14.7700	14.4600	14.4900	-2.752%	1,177,097	+0.897%
2018-11-19	14.8100	15.0300	14.8100	14.9000	+0.269%	982,936	-1.879%
2018-11-16	14.7200	15.0000	14.6700	14.8600	+0.270%	1,042,043	-1.615%
2018-11-15	14.8700	15.0300	14.7800	14.8200	-1.134%	1,151,776	-1.350%
2018-11-14	15.2300	15.2700	14.9200	14.9900	-1.187%	999,319	-2.468%
2018-11-13	15.2100	15.2900	15.0450	15.1700	-0.263%	1,531,624	-3.626%
2018-11-12	15.6100	15.8000	14.8650	15.2100	-2.874%	2,134,400	-3.879%
2018-11-09	15.7200	15.9600	15.4400	15.6600	-1.011%	1,641,117	-6.641%
2018-11-08	15.7200	16.2600	15.2400	15.8200	+2.461%	2,503,958	-7.585%
2018-11-07	15.4300	15.7200	15.3700	15.4400	+0.718%	1,523,682	-5.311%
2018-11-06	15.0200	15.3400	15.0200	15.3300	+1.996%	932,066	-4.631%
2018-11-05	14.9500	15.0650	14.9000	15.0300	+0.468%	1,788,909	-2.728%
2018-11-02	15.1300	15.2300	14.9200	14.9600	-0.927%	788,629	-2.273%
2018-11-01	15.1400	15.4700	14.9800	15.1000	+0.399%	1,269,978	-3.179%
2018-10-31	14.7000	15.1800	14.7000	15.0400	+2.732%	2,405,200	-2.793%
2018-10-30	14.5100	14.7000	14.4700	14.6400	+1.245%	1,341,754	-0.137%
2018-10-29	14.5000	14.6300	14.3700	14.4600	+0.556%	1,075,615	+1.107%
2018-10-26	14.4100	14.5400	14.1000	14.3800	-1.372%	747,748	+1.669%
2018-10-25	14.4500	14.7100	14.2869	14.5800	+0.900%	816,838	+0.274%
2018-10-24	14.6100	15.0400	14.4200	14.4500	-0.892%	1,189,044	+1.176%
2018-10-23	14.3400	14.6600	13.9900	14.5800	+0.482%	1,781,293	+0.274%
2018-10-22	14.7600	14.8800	14.3450	14.5100	-1.694%	1,184,182	+0.758%
2018-10-19	14.8800	14.9000	14.6300	14.7600	-0.405%	1,271,061	-0.949%
2018-10-18	15.1200	15.1900	14.8000	14.8200	-2.307%	547,838	-1.350%
2018-10-17	15.3700	15.5700	15.0800	15.1700	-2.381%	994,259	-3.626%
2018-10-16	15.2600	15.6250	15.0600	15.5400	+5.000%	1,029,904	-5.920%
2018-10-15	14.8300	14.8800	14.6500	14.8000	-0.270%	707,325	-1.216%
2018-10-12	14.5300	14.9300	14.4600	14.8400	+2.984%	1,330,928	-1.482%
2018-10-11	14.4700	14.6150	14.3600	14.4100	-0.208%	738,798	+1.457%
2018-10-10	14.9400	14.9500	14.4200	14.4400	-3.087%	1,577,382	+1.247%
2018-10-09	14.9100	15.1400	14.8600	14.9000	-1.259%	817,013	-1.879%
2018-10-08	14.9000	15.1100	14.9000	15.0900	+1.139%	494,224	-3.115%
2018-10-05	14.9000	15.0800	14.8400	14.9200	+0.134%	585,938	-2.011%
2018-10-04	15.1100	15.1200	14.8000	14.9000	-1.325%	954,637	-1.879%
2018-10-03	15.4200	15.4200	15.0000	15.1000	-2.265%	1,106,230	-3.179%
2018-10-02	15.8600	15.8600	15.3700	15.4500	-2.647%	1,475,654	-5.372%
2018-10-01	16.1500	16.1500	15.8000	15.8700	-1.734%	1,055,137	-7.876%
2018-09-28	16.0800	16.3700	16.0000	16.1500	+1.700%	2,288,084	-9.474%
2018-09-27	15.1500	16.0450	15.1500	15.8800	+5.166%	2,086,113	-7.935%
2018-09-26	14.9200	15.2700	14.8400	15.1000	+1.274%	844,877	-3.179%
2018-09-25	15.0500	15.0600	14.8100	14.9100	-0.996%	1,017,920	-1.945%
2018-09-24	15.6500	15.6500	15.0400	15.0600	-0.791%	925,713	-2.922%
2018-09-21	15.2100	15.3000	15.1400	15.1800	-0.197%	1,374,537	-3.689%
2018-09-20	15.2200	15.2400	15.1100	15.2100	+0.264%	452,746	-3.879%
2018-09-19	15.2500	15.3400	15.1400	15.1700	-0.785%	641,774	-3.626%
2018-09-18	15.1200	15.3700	15.0800	15.2900	+1.058%	847,097	-4.382%
2018-09-17	15.3400	15.3500	15.0450	15.1300	-1.433%	524,537	-3.371%
2018-09-14	15.4200	15.4200	15.2910	15.3500	-0.195%	692,869	-4.756%
2018-09-13	15.5300	15.5300	15.1800	15.3800	-0.517%	807,551	-4.941%
2018-09-12	15.5900	15.6600	15.3650	15.4600	-0.643%	956,447	-5.433%
2018-09-11	15.3200	15.5700	15.1100	15.5600	+1.434%	1,196,304	-6.041%