Dark

DZK
Direxion Daily Developed Markets Bull 3x Shares
stock NYSE

Inactive

Oct 16, 2020

44.21USD+0.637%(+0.28)22,061

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
2020-10-16	44.4571	45.0900	44.2100	44.2100	+0.637%	22,061	0.000%
2020-10-15	42.8400	43.9301	42.8400	43.9301	-3.577%	2,887	+0.637%
2020-10-14	46.1806	46.3151	45.5600	45.5600	-1.107%	7,865	-2.963%
2020-10-13	45.7000	46.0700	45.6950	46.0700	-2.703%	2,092	-4.037%
2020-10-12	46.8000	47.3500	46.8000	47.3500	+1.662%	1,774	-6.631%
2020-10-09	46.2300	46.7700	46.1704	46.5759	+2.299%	4,188	-5.080%
2020-10-08	45.3600	45.5291	45.2447	45.5291	+1.818%	1,604	-2.897%
2020-10-07	44.2800	44.7400	44.2800	44.7161	+2.590%	7,099	-1.132%
2020-10-06	44.5304	45.0000	43.5870	43.5870	-2.857%	1,106	+1.429%
2020-10-05	44.2601	44.8687	44.2601	44.8687	+4.415%	825	-1.468%
2020-10-02	43.0910	43.0910	42.9714	42.9714	-0.229%	805	+2.882%
2020-10-01	43.2500	43.2500	42.5500	43.0700	+0.757%	9,261	+2.647%
2020-09-30	42.9352	43.0700	42.7464	42.7464	-0.903%	956	+3.424%
2020-09-29	43.2000	43.2000	42.8700	43.1360	-0.379%	844	+2.490%
2020-09-28	43.0100	43.3000	42.9201	43.3000	+4.048%	2,949	+2.102%
2020-09-25	39.9900	41.6153	39.9900	41.6153	+1.175%	5,513	+6.235%
2020-09-24	40.7800	41.5900	40.7700	41.1321	-0.099%	12,182	+7.483%
2020-09-23	42.7800	42.7800	41.1729	41.1729	-2.531%	4,695	+7.376%
2020-09-22	41.5500	42.2421	41.4710	42.2421	-0.018%	1,227	+4.659%
2020-09-21	41.9964	42.2496	41.1750	42.2496	-7.813%	3,532	+4.640%
2020-09-18	46.3900	46.3900	45.8305	45.8305	-2.014%	632	-3.536%
2020-09-17	45.9165	46.7727	45.9165	46.7727	+0.299%	769	-5.479%
2020-09-16	46.7980	47.1000	46.6331	46.6331	-0.058%	1,157	-5.196%
2020-09-15	46.9300	46.9300	46.5200	46.6600	+1.562%	6,663	-5.251%
2020-09-14	46.3699	46.3699	45.8119	45.9426	+1.559%	2,528	-3.771%
2020-09-11	45.4076	45.4076	44.6501	45.2373	+2.847%	1,599	-2.271%
2020-09-10	46.1850	46.1850	43.9851	43.9851	-3.222%	943	+0.511%
2020-09-09	44.9800	45.5665	44.9800	45.4494	+5.476%	9,566	-2.727%
2020-09-08	42.6103	44.0000	42.6103	43.0898	-3.718%	2,362	+2.600%
2020-09-04	42.8300	44.9500	42.8300	44.7536	+1.643%	2,486	-1.215%
2020-09-03	47.1090	47.4500	44.0300	44.0300	-7.707%	9,061	+0.409%
2020-09-02	46.7300	47.7069	46.6000	47.7069	+4.107%	9,255	-7.330%
2020-09-01	45.5068	46.4500	45.3800	45.8250	+0.120%	8,085	-3.524%
2020-08-31	46.1165	46.6300	45.7700	45.7700	-2.442%	8,670	-3.408%
2020-08-28	46.6301	46.9155	46.6301	46.9155	+2.346%	385	-5.767%
2020-08-27	45.9600	46.5212	45.8400	45.8400	-3.389%	1,231	-3.556%
2020-08-26	47.5557	47.5557	47.4300	47.4482	+1.602%	755	-6.825%
2020-08-25	47.1046	47.1046	46.0500	46.7001	+0.930%	5,441	-5.332%
2020-08-24	47.0000	47.3599	46.1000	46.2700	+3.228%	9,817	-4.452%
2020-08-21	44.8233	44.8233	44.8233	44.8233	-1.161%	286	-1.368%
2020-08-20	44.5000	45.4650	44.4601	45.3500	-1.004%	4,590	-2.514%
2020-08-19	46.7000	46.7000	45.8100	45.8100	-1.658%	587	-3.493%
2020-08-18	46.5150	46.6150	46.5150	46.5821	+0.184%	684	-5.092%
2020-08-17	46.0700	46.5000	46.0700	46.4967	+2.325%	3,421	-4.918%
2020-08-14	45.5100	45.6847	45.3500	45.4400	-2.467%	5,092	-2.707%
2020-08-13	47.0000	47.1000	46.2100	46.5893	-0.857%	2,480	-5.107%
2020-08-12	47.4000	47.4000	46.9300	46.9920	+6.776%	5,984	-5.920%
2020-08-11	45.7400	45.9499	44.0100	44.0100	+1.087%	2,745	+0.454%
2020-08-10	43.4723	43.5367	43.3100	43.5367	+0.896%	2,092	+1.547%
2020-08-07	43.2800	43.3000	42.8000	43.1500	-1.782%	3,251	+2.457%
2020-08-06	43.2650	43.9329	42.9900	43.9329	+0.582%	1,378	+0.631%
2020-08-05	44.2300	44.3400	43.6789	43.6789	+1.532%	1,371	+1.216%
2020-08-04	42.8000	43.0390	42.5000	43.0200	+1.462%	2,068	+2.766%
2020-08-03	41.2300	42.4000	41.2300	42.4000	+5.683%	3,369	+4.269%
2020-07-31	41.8701	41.8701	39.4900	40.1200	-6.872%	11,195	+10.194%
2020-07-30	41.9600	43.0803	41.0550	43.0803	-3.836%	6,934	+2.622%
2020-07-29	44.0300	44.8700	43.7300	44.7990	+2.040%	6,764	-1.315%
2020-07-28	44.0875	44.4800	43.6600	43.9032	-1.237%	6,692	+0.699%
2020-07-27	44.6320	44.6320	44.3000	44.4533	+4.413%	4,526	-0.547%
2020-07-24	42.9600	43.1598	42.5743	42.5743	-1.584%	3,690	+3.842%
2020-07-23	44.1882	44.1882	43.0435	43.2597	-3.059%	10,261	+2.197%
2020-07-22	44.3700	44.6247	44.3700	44.6247	+0.772%	434	-0.929%
2020-07-21	44.5000	44.8700	44.2830	44.2830	+1.357%	3,011	-0.165%
2020-07-20	43.3000	43.9880	43.3000	43.6900	+0.966%	3,143	+1.190%
2020-07-17	43.2719	43.2719	43.2719	43.2719	+1.348%	367	+2.168%
2020-07-16	42.5000	42.6965	42.4900	42.6965	-2.070%	850	+3.545%
2020-07-15	43.6900	44.1000	43.1000	43.5992	+4.147%	10,725	+1.401%
2020-07-14	40.6050	41.9100	40.2300	41.8632	+4.127%	6,953	+5.606%
2020-07-13	41.6650	42.3150	40.0600	40.2041	-2.075%	4,951	+9.964%
2020-07-10	39.9900	41.0560	39.9900	41.0560	+3.913%	7,081	+7.682%
2020-07-09	40.6700	40.7440	39.4900	39.5100	-3.754%	11,219	+11.896%
2020-07-08	40.1300	41.0509	40.1210	41.0509	+1.468%	4,773	+7.696%
2020-07-07	40.6600	41.1700	40.4571	40.4571	-3.373%	1,505	+9.276%
2020-07-06	42.1500	42.1500	41.5703	41.8695	+4.936%	3,930	+5.590%
2020-07-02	40.1800	41.1100	39.9000	39.9000	+2.311%	14,686	+10.802%
2020-07-01	38.6000	39.1390	38.0200	38.9987	+1.237%	17,019	+13.363%
2020-06-30	37.8300	38.7500	37.3600	38.5223	+0.509%	12,416	+14.765%
2020-06-29	37.7500	38.4400	37.7500	38.3274	+2.048%	2,080	+15.348%
2020-06-26	37.9235	37.9402	37.3420	37.5582	-4.371%	11,073	+17.711%
2020-06-25	37.8000	39.2749	37.6600	39.2749	+4.172%	4,245	+12.566%
2020-06-24	39.8400	39.8400	37.6293	37.7019	-7.508%	3,854	+17.262%
2020-06-23	41.3000	41.6800	40.7624	40.7624	+0.942%	3,961	+8.458%
2020-06-22	40.0600	40.5400	39.5601	40.3821	+3.246%	2,944	+9.479%
2020-06-19	40.7500	40.7500	38.9700	39.1125	-0.683%	2,822	+13.033%
2020-06-18	39.4249	39.4800	39.3700	39.3816	-1.554%	759	+12.261%
2020-06-17	40.6100	40.6100	39.9668	40.0031	+0.941%	1,900	+10.516%
2020-06-16	40.5150	40.5150	39.5100	39.6300	+3.825%	10,832	+11.557%
2020-06-15	35.7400	38.1900	35.7400	38.1700	+1.072%	3,243	+15.824%
2020-06-12	38.9300	38.9800	36.2600	37.7650	+4.540%	9,205	+17.066%
2020-06-11	39.5000	39.8800	35.9500	36.1250	-16.377%	13,523	+22.381%
2020-06-10	43.4200	43.4960	42.1400	43.1998	+0.746%	4,927	+2.338%
2020-06-09	42.0000	43.8300	42.0000	42.8800	-4.114%	25,024	+3.102%
2020-06-08	43.9600	44.7200	43.2259	44.7200	+3.399%	11,506	-1.140%
2020-06-05	43.2500	43.9100	42.9300	43.2499	+5.633%	28,054	+2.220%
2020-06-04	40.8400	41.4900	40.6800	40.9437	-1.459%	6,702	+7.978%
2020-06-03	40.4222	41.8300	40.3293	41.5500	+6.375%	9,715	+6.402%
2020-06-02	38.4700	39.0600	38.3400	39.0600	+3.565%	6,896	+13.185%
2020-06-01	36.5500	37.7155	36.3200	37.7155	+6.472%	5,717	+17.220%
2020-05-29	35.2900	35.5050	34.4000	35.4229	-0.943%	5,921	+24.806%
2020-05-28	35.9500	36.8500	35.7200	35.7600	+2.859%	11,127	+23.630%
2020-05-27	34.2800	34.7660	33.7300	34.7660	+3.719%	3,167	+27.164%
2020-05-26	33.5600	34.0000	33.5193	33.5193	+8.441%	3,861	+31.894%
2020-05-22	30.6238	30.9102	30.6238	30.9102	-0.772%	2,111	+43.027%
2020-05-21	31.4000	31.4000	31.1508	31.1508	-3.333%	2,278	+41.923%
2020-05-20	32.0500	32.2247	32.0100	32.2247	+6.072%	4,731	+37.193%
2020-05-19	31.1400	31.1500	30.3800	30.3800	-3.830%	1,444	+45.523%
2020-05-18	30.5300	31.7900	30.5300	31.5900	+11.672%	14,186	+39.949%
2020-05-15	28.1850	28.4101	27.8000	28.2883	+0.154%	1,576	+56.284%
2020-05-14	27.3748	28.2449	27.3748	28.2449	-2.840%	1,490	+56.524%
2020-05-13	29.9000	30.0100	28.7893	29.0704	-2.903%	2,713	+52.079%
2020-05-12	31.0700	31.1162	29.9394	29.9394	-3.489%	2,483	+47.665%
2020-05-11	30.7100	31.0218	30.7100	31.0218	+0.383%	2,172	+42.513%
2020-05-08	30.6600	30.9799	30.5700	30.9034	+4.690%	2,772	+43.059%
2020-05-07	29.4600	29.9089	29.2900	29.5190	+4.321%	3,104	+49.768%
2020-05-06	28.9550	28.9550	28.2964	28.2964	-2.005%	2,095	+56.239%
2020-05-05	29.0900	29.1500	28.8754	28.8754	+0.576%	1,198	+53.106%
2020-05-04	27.8350	28.7100	27.7500	28.7100	-0.589%	5,606	+53.988%
2020-05-01	29.3900	29.3900	28.3735	28.8800	-6.173%	11,314	+53.082%
2020-04-30	31.0200	31.2500	30.3400	30.7800	-5.843%	6,620	+43.632%
2020-04-29	32.3100	33.0399	32.3100	32.6900	+7.158%	4,244	+35.240%
2020-04-28	31.5400	31.5400	30.5063	30.5063	+2.072%	4,396	+44.921%
2020-04-27	29.2250	29.8870	29.2250	29.8870	+4.281%	5,329	+47.924%
2020-04-24	28.0100	28.6600	28.0100	28.6600	+3.539%	580	+54.257%
2020-04-23	28.2600	28.8000	27.6803	27.6803	-1.352%	2,338	+59.716%
2020-04-22	27.7394	28.1200	27.7394	28.0596	+5.132%	1,223	+57.557%
2020-04-21	27.1800	27.6879	26.5100	26.6900	-6.060%	8,543	+65.643%
2020-04-20	29.0900	29.6998	28.4118	28.4118	-4.325%	2,723	+55.604%
2020-04-17	29.5400	29.6961	28.8700	29.6961	+7.167%	4,722	+48.875%
2020-04-16	27.2600	27.7100	26.7600	27.7100	+0.677%	12,645	+59.545%
2020-04-15	27.6100	28.1000	27.3100	27.5237	-8.934%	45,173	+60.625%
2020-04-14	30.1600	30.6100	29.9600	30.2238	+5.535%	5,785	+46.275%
2020-04-13	29.3200	29.3200	28.2398	28.6386	-3.122%	3,608	+54.372%
2020-04-09	28.8500	29.6300	28.8500	29.5615	+6.644%	4,170	+49.553%
2020-04-08	26.9000	27.8965	26.9000	27.7197	+2.345%	7,858	+59.489%
2020-04-07	29.2000	29.2000	27.0846	27.0846	+1.707%	7,729	+63.229%
2020-04-06	25.5548	26.6300	25.5450	26.6300	+15.728%	11,844	+66.016%
2020-04-03	23.5200	23.5200	22.5000	23.0108	-7.024%	10,285	+92.127%
2020-04-02	23.4400	24.7750	23.4400	24.7492	+5.902%	3,836	+78.632%
2020-04-01	24.0800	24.5500	23.3200	23.3700	-12.636%	27,883	+89.174%
2020-03-31	26.2500	27.1600	26.0600	26.7500	-2.908%	52,184	+65.271%
2020-03-30	25.9000	27.5700	25.8711	27.5511	+6.087%	7,848	+60.465%
2020-03-27	25.0914	27.1000	24.7750	25.9704	-8.458%	19,434	+70.232%
2020-03-26	25.8300	28.4000	25.8300	28.3700	+13.389%	20,962	+55.834%
2020-03-25	23.4300	26.1250	22.8900	25.0200	+9.849%	21,901	+76.699%
2020-03-24	22.2500	23.0000	21.6719	22.7768	+24.600%	9,165	+94.101%
2020-03-23	19.4500	19.4500	18.0150	18.2800	-3.280%	5,833	+141.849%
2020-03-20	20.6200	21.4497	18.9000	18.9000	-3.595%	11,160	+133.915%
2020-03-19	17.9723	20.2800	17.9723	19.6048	+6.896%	8,173	+125.506%
2020-03-18	18.2700	20.2699	17.3300	18.3400	-17.089%	10,690	+141.058%
2020-03-17	20.4700	22.4351	19.5538	22.1200	+13.178%	22,376	+99.864%
2020-03-16	17.9000	22.3400	17.8997	19.5445	-31.304%	30,861	+126.202%
2020-03-13	29.3000	29.3000	24.2410	28.4507	+17.274%	40,000	+55.392%
2020-03-12	27.8800	28.6600	22.9500	24.2600	-33.020%	19,837	+82.234%
2020-03-11	38.8900	38.8900	36.2200	36.2200	-15.074%	2,507	+22.060%
2020-03-10	40.2300	42.6487	39.4000	42.6487	+8.839%	3,273	+3.661%
2020-03-09	40.5400	42.6400	38.4700	39.1853	-21.962%	15,044	+12.823%
2020-03-06	49.5900	50.7600	48.7600	50.2128	-4.272%	12,432	-11.955%
2020-03-05	53.1500	53.5700	51.8500	52.4534	-8.277%	6,276	-15.716%
2020-03-04	54.1500	57.1869	53.9800	57.1869	+9.212%	8,702	-22.692%
2020-03-03	54.0000	56.1131	51.4900	52.3632	-2.725%	4,005	-15.570%
2020-03-02	51.6700	53.9699	50.5100	53.8300	+4.423%	17,619	-17.871%
2020-02-28	49.1600	51.8400	48.0100	51.5500	-2.853%	16,609	-14.239%
2020-02-27	55.0900	55.6709	53.0641	53.0641	-8.637%	11,882	-16.686%
2020-02-26	60.0500	60.1273	57.8400	58.0805	+0.555%	2,919	-23.882%
2020-02-25	61.5900	61.5900	57.7600	57.7600	-5.240%	17,520	-23.459%
2020-02-24	60.6000	62.1600	60.6000	60.9540	-11.563%	7,055	-27.470%
2020-02-21	69.1600	69.1900	68.6138	68.9237	-1.529%	3,087	-35.857%
2020-02-20	69.6200	69.9940	69.6200	69.9940	-1.887%	4,669	-36.837%
2020-02-19	71.3760	71.4815	71.3400	71.3400	+1.236%	2,443	-38.029%
2020-02-18	70.3300	70.6100	70.2500	70.4690	-2.002%	994	-37.263%
2020-02-14	71.8800	72.0500	71.4820	71.9088	-0.519%	1,948	-38.519%
2020-02-13	72.5100	72.5100	72.2838	72.2838	-2.420%	1,680	-38.838%
2020-02-12	73.8400	74.0768	73.7400	74.0768	+1.170%	1,183	-40.319%
2020-02-11	73.5299	73.5345	72.8944	73.2200	+1.975%	3,917	-39.620%
2020-02-10	71.4400	71.8043	71.2815	71.8020	+0.562%	2,878	-38.428%
2020-02-07	72.2358	72.2358	71.3400	71.4008	-2.863%	3,242	-38.082%
2020-02-06	73.3250	73.6299	73.3250	73.5053	+0.919%	5,137	-39.855%
2020-02-05	72.5100	72.8357	72.5100	72.8357	+2.922%	330	-39.302%
2020-02-04	70.6600	71.0317	70.6600	70.7678	+4.857%	1,682	-37.528%
2020-02-03	67.4900	68.5100	67.4743	67.4900	+0.134%	4,051	-34.494%
2020-01-31	68.4558	68.4558	66.7000	67.4000	-4.580%	15,976	-34.407%
2020-01-30	69.0100	70.6348	69.0100	70.6348	-0.298%	3,933	-37.410%
2020-01-29	70.6900	71.5000	70.6900	70.8460	-0.053%	1,831	-37.597%
2020-01-28	70.5500	70.9000	70.5500	70.8834	+2.680%	4,233	-37.630%
2020-01-27	69.4100	69.6148	68.9000	69.0331	-6.202%	4,057	-35.958%
2020-01-24	74.5538	74.5538	73.5179	73.5974	-1.246%	2,474	-39.930%
2020-01-23	73.4600	74.5260	73.4600	74.5260	-0.698%	1,814	-40.678%
2020-01-22	75.4700	75.4700	75.0177	75.0500	+0.635%	1,719	-41.093%
2020-01-21	75.3560	75.3560	74.5600	74.5764	-2.451%	2,662	-40.719%
2020-01-17	76.2000	76.5200	76.0100	76.4500	+0.909%	7,341	-42.171%
2020-01-16	74.9720	75.7612	74.9720	75.7612	+1.305%	2,565	-41.646%
2020-01-15	75.0300	75.0300	74.7850	74.7850	-0.156%	299	-40.884%
2020-01-14	75.1700	75.1700	74.8950	74.9021	+0.244%	4,851	-40.976%
2020-01-13	73.7242	74.7200	73.7242	74.7200	+1.642%	2,029	-40.832%
2020-01-10	74.4000	74.6484	73.5128	73.5128	-1.172%	4,965	-39.861%
2020-01-09	74.2888	74.3845	74.2150	74.3845	+0.575%	686	-40.566%
2020-01-08	73.4205	74.3821	73.4205	73.9595	+0.886%	1,444	-40.224%
2020-01-07	73.6312	73.6500	73.1200	73.3100	-0.842%	3,974	-39.694%
2020-01-06	73.1000	73.9325	73.1000	73.9325	+1.081%	2,799	-40.202%
2020-01-03	72.9300	74.4000	72.8899	73.1419	-3.659%	4,770	-39.556%
2020-01-02	75.4300	75.9200	74.9300	75.9200	+3.111%	8,910	-41.768%
2019-12-31	72.8819	73.6297	72.3400	73.6297	+1.167%	3,696	-39.956%
2019-12-30	74.1410	74.1831	72.7800	72.7800	-2.251%	8,665	-39.255%
2019-12-27	75.1500	75.1500	74.4357	74.4562	+0.696%	3,622	-40.623%
2019-12-26	73.9413	73.9413	73.9413	73.9413	+1.102%	295	-40.209%
2019-12-24	73.0900	73.1574	73.0500	73.1355	-0.428%	943	-39.551%
2019-12-23	73.2022	73.4967	73.2022	73.4500	-0.069%	3,802	-39.809%
2019-12-20	73.6913	73.8252	73.5009	73.5009	+0.315%	2,833	-39.851%
2019-12-19	72.7900	73.3300	72.7800	73.2700	-0.068%	2,717	-39.662%
2019-12-18	73.4000	73.4000	73.1335	73.3198	-0.625%	2,720	-39.703%
2019-12-17	73.9200	74.1200	73.6994	73.7812	-1.513%	4,239	-40.080%
2019-12-16	74.7100	75.3000	74.7016	74.9150	+3.229%	26,718	-40.986%
2019-12-13	72.7900	72.8500	72.5189	72.5715	+1.843%	4,604	-39.081%
2019-12-12	71.0000	71.3000	70.3300	71.2581	+2.145%	2,558	-37.958%
2019-12-11	69.2900	69.7616	69.1601	69.7616	+1.448%	873	-36.627%
2019-12-10	69.0300	69.0300	68.7660	68.7660	+0.115%	217	-35.710%
2019-12-09	69.2800	69.6500	68.6869	68.6869	-1.493%	1,400	-35.635%
2019-12-06	69.4600	69.7600	69.4600	69.7282	+2.629%	5,600	-36.597%
2019-12-05	68.0500	68.0500	67.6800	67.9423	-0.486%	2,194	-34.930%
2019-12-04	68.1800	68.2739	68.0700	68.2739	+2.421%	358	-35.246%
2019-12-03	65.3700	66.6600	65.3700	66.6600	-0.804%	10,799	-33.678%
2019-12-02	67.9700	67.9700	66.6492	67.2000	-3.497%	3,920	-34.211%
2019-11-29	68.3801	69.6350	68.3801	69.6350	-0.178%	1,691	-36.512%
2019-11-27	69.5000	69.8700	69.5000	69.7591	+0.525%	2,504	-36.625%
2019-11-26	69.0308	69.3946	69.0308	69.3946	+0.044%	20,865	-36.292%
2019-11-25	68.8800	69.3642	68.8615	69.3642	+2.364%	8,902	-36.264%
2019-11-22	67.9100	67.9100	67.6500	67.7626	+0.632%	1,730	-34.758%
2019-11-21	67.1200	67.4800	67.1000	67.3368	-0.419%	8,958	-34.345%
2019-11-20	67.5800	67.6200	67.2700	67.6200	-1.946%	3,049	-34.620%
2019-11-19	68.8800	68.9618	68.8200	68.9618	-0.313%	2,158	-35.892%
2019-11-18	68.6400	69.2645	68.6400	69.1785	+0.392%	3,567	-36.093%
2019-11-15	68.6620	68.9083	68.6620	68.9083	+1.657%	9,000	-35.842%
2019-11-14	67.2200	67.7850	67.0500	67.7850	-0.635%	12,671	-34.779%
2019-11-13	67.7700	68.3000	67.7100	68.2182	-1.147%	3,170	-35.193%
2019-11-12	69.2399	69.3581	68.5300	69.0100	+0.169%	6,796	-35.937%
2019-11-11	68.6600	69.1000	68.6600	68.8939	-0.428%	2,822	-35.829%
2019-11-08	68.7590	69.1900	68.5315	69.1900	-0.348%	3,120	-36.103%
2019-11-07	70.0100	70.0700	69.4317	69.4317	+0.780%	6,202	-36.326%
2019-11-06	69.2400	69.2400	68.8940	68.8940	-0.168%	731	-35.829%
2019-11-05	68.8245	69.0424	68.8245	69.0100	-0.202%	21,384	-35.937%
2019-11-04	69.4200	69.4200	68.8900	69.1498	+1.452%	4,032	-36.066%
2019-11-01	67.8100	68.2000	67.8100	68.1600	+2.902%	8,488	-35.138%
2019-10-31	65.9900	66.2381	65.8691	66.2381	-1.018%	3,320	-33.256%
2019-10-30	66.0115	66.9192	65.1500	66.9192	+1.117%	4,072	-33.935%
2019-10-29	65.6100	66.1800	65.6100	66.1800	-0.030%	4,910	-33.197%
2019-10-28	65.8695	66.3300	65.7800	66.2000	+1.287%	5,755	-33.218%
2019-10-25	65.1892	65.3589	65.1600	65.3589	-0.056%	1,924	-32.358%
2019-10-24	65.5809	65.5809	65.1600	65.3953	+0.686%	18,464	-32.396%
2019-10-23	64.6900	64.9500	64.6900	64.9500	+1.296%	2,146	-31.932%
2019-10-22	64.5323	65.0000	64.1190	64.1190	-0.622%	4,110	-31.050%
2019-10-21	64.5500	64.6200	64.3401	64.5203	+1.670%	3,745	-31.479%
2019-10-18	62.9580	63.5700	62.9100	63.4605	-0.023%	5,691	-30.335%
2019-10-17	64.0000	64.0500	63.3300	63.4752	+0.569%	5,944	-30.351%
2019-10-16	62.7400	63.1160	62.6210	63.1160	+0.445%	2,143	-29.954%
2019-10-15	62.4500	63.1600	62.4500	62.8366	+3.675%	2,656	-29.643%
2019-10-14	60.4000	60.8100	60.4000	60.6092	-1.288%	516	-27.057%
2019-10-11	60.8700	61.8400	60.8700	61.4000	+5.496%	6,496	-27.997%
2019-10-10	58.2357	58.2357	57.7300	58.2015	+1.911%	1,985	-24.040%
2019-10-09	57.1400	57.1400	57.1100	57.1100	+2.287%	733	-22.588%
2019-10-08	56.5600	56.5600	55.8330	55.8330	-3.201%	409	-20.817%
2019-10-07	57.6500	58.2041	57.6500	57.6794	-0.155%	681	-23.352%
2019-10-04	57.7692	57.7692	57.7692	57.7692	+2.446%	92	-23.471%
2019-10-03	55.7100	56.3900	55.7100	56.3900	+2.013%	1,092	-21.600%
2019-10-02	56.7000	56.7000	55.2775	55.2775	-6.563%	5,580	-20.022%
2019-10-01	59.9200	59.9600	59.0500	59.1600	-2.393%	3,282	-25.270%
2019-09-30	59.9600	60.7900	59.9600	60.6103	+0.898%	4,593	-27.059%
2019-09-27	60.0708	60.0708	60.0708	60.0708	-1.120%	165	-26.404%
2019-09-26	60.6500	60.7957	60.6500	60.7514	+0.843%	1,450	-27.228%
2019-09-25	59.4500	60.2800	59.4000	60.2438	-0.797%	4,277	-26.615%
2019-09-24	60.7276	60.7276	60.7276	60.7276	-0.973%	272	-27.199%
2019-09-23	60.9836	61.3242	60.9836	61.3242	-0.821%	1,361	-27.908%
2019-09-20	61.8318	61.8318	61.8318	61.8318	-0.697%	169	-28.500%
2019-09-19	62.5443	62.5443	62.2657	62.2657	+0.948%	466	-28.998%
2019-09-18	61.4300	61.7200	61.1000	61.6812	-0.898%	1,990	-28.325%
2019-09-17	61.3410	62.2400	61.3410	62.2400	+1.567%	3,583	-28.969%
2019-09-16	61.8000	61.8778	61.2796	61.2796	-2.601%	2,126	-27.855%
2019-09-13	62.9500	63.3161	62.9000	62.9163	+1.418%	972	-29.732%
2019-09-12	61.3200	62.1300	61.2078	62.0366	+1.829%	1,452	-28.736%
2019-09-11	60.6000	60.9225	60.6000	60.9225	+1.975%	283	-27.432%
2019-09-10	59.6100	60.0000	59.6100	59.7426	+0.334%	387	-25.999%
2019-09-09	59.5300	59.5435	59.3367	59.5435	+0.615%	1,120	-25.752%
2019-09-06	59.5000	59.5000	59.1797	59.1797	+0.783%	4,132	-25.295%
2019-09-05	59.0400	59.1899	58.7200	58.7200	+1.891%	4,103	-24.710%
2019-09-04	57.0300	57.6300	57.0100	57.6300	+4.205%	3,243	-23.286%
2019-09-03	55.0200	55.3044	55.0200	55.3044	-0.853%	723	-20.061%
2019-08-30	55.8200	55.8200	55.1000	55.7800	+1.139%	2,508	-20.742%
2019-08-29	55.2207	55.3200	55.1519	55.1519	+2.498%	947	-19.840%
2019-08-28	53.4300	53.8080	53.4300	53.8080	+0.071%	831	-17.837%
2019-08-27	54.7110	54.7193	53.7700	53.7700	-0.128%	3,041	-17.779%
2019-08-26	53.8400	53.8400	53.8390	53.8390	+2.305%	711	-17.885%
2019-08-23	53.3655	53.3655	52.6259	52.6259	-3.991%	625	-15.992%
2019-08-22	54.6353	54.8133	54.6353	54.8133	-0.412%	318	-19.344%
2019-08-21	55.4200	55.4510	55.0400	55.0400	+2.246%	1,138	-19.677%
2019-08-20	53.8311	53.8311	53.8311	53.8311	-1.173%	156	-17.873%
2019-08-19	54.8500	54.8900	54.4703	54.4703	+1.909%	700	-18.837%
2019-08-16	53.4003	53.5100	53.4000	53.4500	+3.485%	4,302	-17.287%
2019-08-15	51.6500	51.6600	51.6500	51.6500	+0.997%	951	-14.405%
2019-08-14	52.5000	52.5000	51.1400	51.1400	-8.203%	3,966	-13.551%
2019-08-13	55.6400	55.7100	55.6400	55.7100	+2.805%	788	-20.643%
2019-08-12	54.7500	54.8034	54.1900	54.1900	-2.606%	1,275	-18.417%
2019-08-09	55.9521	56.0620	55.6400	55.6400	-1.990%	1,375	-20.543%
2019-08-08	56.3540	56.8500	56.3540	56.7700	+2.678%	3,617	-22.124%
2019-08-07	54.3700	55.2896	54.3100	55.2896	+1.561%	1,351	-20.039%
2019-08-06	54.6100	54.7300	53.8600	54.4400	+1.662%	1,619	-18.791%
2019-08-05	55.1000	55.1000	53.2900	53.5500	-7.465%	7,030	-17.442%
2019-08-02	58.2960	58.2960	57.8700	57.8700	-2.411%	1,814	-23.605%
2019-08-01	60.2200	61.3400	59.0000	59.3000	-1.233%	3,520	-25.447%
2019-07-31	61.4233	61.4233	59.0000	60.0400	-1.622%	1,381	-26.366%
2019-07-30	61.1600	61.1600	60.6800	61.0300	-3.566%	3,935	-27.560%
2019-07-29	63.2868	63.2868	63.2868	63.2868	+0.374%	162	-30.143%
2019-07-26	63.0080	63.0513	62.9710	63.0513	+0.721%	1,438	-29.882%
2019-07-25	62.7600	62.7600	62.5400	62.6000	-2.950%	2,996	-29.377%
2019-07-24	64.4000	64.5031	64.2000	64.5031	+0.029%	846	-31.461%
2019-07-23	64.2900	64.5444	64.2900	64.4842	+1.799%	3,695	-31.441%
2019-07-22	63.3450	63.3450	63.1400	63.3444	+0.295%	845	-30.207%
2019-07-19	63.1720	63.1720	63.1582	63.1582	-0.635%	188	-30.001%
2019-07-18	63.5619	63.5619	63.5619	63.5619	+0.662%	269	-30.446%
2019-07-17	63.7800	63.7800	63.1439	63.1439	-0.498%	750	-29.985%
2019-07-16	63.9500	63.9500	63.4597	63.4597	-0.970%	413	-30.334%
2019-07-15	64.2400	64.2997	64.0812	64.0812	+0.243%	2,035	-31.009%
2019-07-12	63.6999	63.9256	63.6999	63.9256	+0.142%	1,398	-30.841%
2019-07-11	63.8350	63.8350	63.8350	63.8350	-0.014%	402	-30.743%
2019-07-10	63.9320	63.9320	63.8204	63.8439	+0.907%	1,431	-30.753%
2019-07-09	62.6600	63.2701	62.6300	63.2701	-1.457%	1,874	-30.125%
2019-07-08	63.9500	64.3900	63.6250	64.2057	-1.443%	2,783	-31.143%
2019-07-05	64.3122	65.3199	64.0800	65.1459	-2.520%	2,560	-32.137%
2019-07-03	66.4900	66.9250	66.4900	66.8300	+2.033%	5,454	-33.847%
2019-07-02	65.2300	65.5820	65.2300	65.4985	+0.628%	3,884	-32.502%
2019-07-01	65.8500	65.8500	64.9744	65.0900	+1.529%	8,739	-32.079%
2019-06-28	64.0566	64.2000	63.8600	64.1100	+1.619%	2,678	-31.040%
2019-06-27	63.2593	63.2593	63.0888	63.0888	+0.792%	458	-29.924%
2019-06-26	63.0000	63.0025	62.5932	62.5932	+0.229%	1,608	-29.369%
2019-06-25	63.6400	63.6400	62.4503	62.4503	-2.677%	1,451	-29.208%
2019-06-24	64.2800	64.2800	64.1600	64.1683	+0.577%	937	-31.103%
2019-06-21	63.6600	63.9977	63.6600	63.8000	-1.208%	2,337	-30.705%
2019-06-20	65.0500	65.0500	64.0819	64.5800	+2.523%	2,688	-31.542%
2019-06-19	62.2000	62.9909	62.2000	62.9909	+1.812%	561	-29.815%
2019-06-18	61.7000	61.8700	61.6700	61.8700	+3.931%	3,265	-28.544%
2019-06-17	59.5200	59.6200	59.5200	59.5300	+0.240%	2,666	-25.735%
2019-06-14	59.4300	59.5300	59.1500	59.3873	-2.146%	722	-25.556%
2019-06-13	60.4303	60.6900	60.4303	60.6900	+0.181%	1,119	-27.154%
2019-06-12	61.1400	61.4548	60.5803	60.5803	-2.085%	3,146	-27.022%
2019-06-11	62.4900	62.4900	61.8700	61.8700	+1.371%	2,854	-28.544%
2019-06-10	61.2062	61.2970	61.0333	61.0333	+0.789%	909	-27.564%
2019-06-07	60.3904	60.8009	60.2900	60.5554	+3.833%	727	-26.992%
2019-06-06	58.0000	58.5000	58.0000	58.3200	+1.083%	3,351	-24.194%
2019-06-05	57.7700	57.7700	57.6951	57.6951	-0.216%	172	-23.373%
2019-06-04	57.3000	57.8200	57.3000	57.8200	+3.583%	444	-23.539%
2019-06-03	55.3600	56.0000	55.3600	55.8200	+1.528%	4,017	-20.799%
2019-05-31	54.6880	54.9800	54.6250	54.9800	-2.434%	2,706	-19.589%
2019-05-30	56.1300	56.3514	55.9800	56.3514	+0.998%	968	-21.546%
2019-05-29	55.8110	55.8110	55.6900	55.7948	-2.190%	790	-20.763%
2019-05-28	58.4000	58.4000	57.0439	57.0439	-2.637%	1,332	-22.498%
2019-05-24	58.1400	58.5886	58.1400	58.5886	+3.107%	312	-24.542%
2019-05-23	56.7150	56.8233	56.6400	56.8233	-2.833%	2,407	-22.197%
2019-05-22	58.4600	58.6800	58.4600	58.4800	-1.482%	2,371	-24.402%
2019-05-21	58.8900	59.4600	58.8900	59.3600	+2.063%	2,129	-25.522%
2019-05-20	58.2200	58.5100	58.1600	58.1600	-1.226%	1,350	-23.986%
2019-05-17	59.0000	59.3700	58.8100	58.8821	-1.699%	1,245	-24.918%
2019-05-16	60.0100	60.4500	59.9000	59.9000	+2.035%	2,701	-26.194%
2019-05-15	57.9650	58.7051	57.9650	58.7051	+1.280%	838	-24.691%
2019-05-14	57.4401	58.3500	57.4401	57.9633	+2.800%	1,232	-23.728%
2019-05-13	56.3846	56.3846	56.3846	56.3846	-6.517%	422	-21.592%
2019-05-10	58.5000	60.3156	58.2805	60.3156	+1.887%	709	-26.702%
2019-05-09	58.0000	59.3703	57.8051	59.1986	-1.600%	3,967	-25.319%
2019-05-08	60.4100	60.4100	60.1613	60.1613	+0.335%	295	-26.514%
2019-05-07	60.5800	60.5800	59.5180	59.9602	-5.229%	1,301	-26.268%
2019-05-06	61.2900	63.2687	61.0600	63.2687	-3.309%	1,027	-30.123%
2019-05-03	65.1443	65.4340	65.1443	65.4340	+3.232%	303	-32.436%
2019-05-02	63.8700	63.8700	63.0000	63.3852	-0.604%	3,313	-30.252%