Dark

FCAU
FIAT CHRYSLER AUTOMOBILES N.V.
stock NYSE

Inactive

Jan 15, 2021 3:59:00 PM EST

15.23USD-4.931%(-0.79)4,075,788

Pre-market

0.00USD-100.000%(-17.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-14	16.1100	16.1400	15.9000	16.0200	-10.101%	4,075,788	0.000%
2021-01-13	17.8600	17.9100	17.7300	17.8200	-0.336%	4,184,402	-10.101%
2021-01-12	17.5300	17.9600	17.4350	17.8800	+1.476%	4,071,477	-10.403%
2021-01-11	17.3200	17.6600	17.2400	17.6200	-0.564%	4,149,284	-9.081%
2021-01-08	17.7500	17.8350	17.4900	17.7200	-2.584%	3,723,886	-9.594%
2021-01-07	18.2400	18.2956	18.0600	18.1900	+1.281%	3,116,485	-11.930%
2021-01-06	17.7300	18.0700	17.7200	17.9600	-2.603%	4,248,689	-10.802%
2021-01-05	18.0900	18.4850	18.0800	18.4400	+1.374%	2,670,085	-13.124%
2021-01-04	18.5200	18.5600	18.0650	18.1900	+0.553%	3,658,865	-11.930%
2020-12-31	18.0100	18.1400	17.9900	18.0900	-0.166%	2,546,796	-11.443%
2020-12-30	18.0700	19.5000	17.9800	18.1200	+0.779%	8,982,160	-11.589%
2020-12-29	18.1100	18.1300	17.8750	17.9800	-0.111%	1,662,724	-10.901%
2020-12-28	18.1200	18.2099	17.9700	18.0000	+1.810%	1,642,342	-11.000%
2020-12-24	17.7700	17.8142	17.5816	17.6800	-0.786%	678,191	-9.389%
2020-12-23	17.9600	17.9931	17.8200	17.8200	+0.169%	1,344,577	-10.101%
2020-12-22	17.8000	17.8300	17.6900	17.7900	+1.425%	1,271,059	-9.949%
2020-12-21	17.2300	17.5800	17.2000	17.5400	-1.239%	2,197,142	-8.666%
2020-12-18	17.8100	17.8100	17.6800	17.7600	+0.452%	2,134,750	-9.797%
2020-12-17	17.6900	17.7500	17.6100	17.6800	+0.741%	1,573,819	-9.389%
2020-12-16	17.3900	17.5800	17.3700	17.5500	+1.739%	1,935,147	-8.718%
2020-12-15	17.0700	17.3000	17.0200	17.2500	+2.862%	1,932,770	-7.130%
2020-12-14	16.9600	16.9950	16.7600	16.7700	+0.842%	3,416,964	-4.472%
2020-12-11	16.6000	16.6400	16.4300	16.6300	-0.538%	2,209,185	-3.668%
2020-12-10	16.5600	16.8000	16.5400	16.7200	+0.966%	5,641,824	-4.187%
2020-12-09	16.7500	16.8000	16.4900	16.5600	+2.285%	3,483,977	-3.261%
2020-12-08	16.2500	16.3500	16.1600	16.1900	-0.614%	1,817,946	-1.050%
2020-12-07	16.3200	16.3500	16.2400	16.2900	-0.610%	2,416,209	-1.657%
2020-12-04	16.4400	16.4900	16.3700	16.3900	+2.952%	3,025,212	-2.257%
2020-12-03	16.1100	16.1550	15.9000	15.9200	-0.313%	2,087,364	+0.628%
2020-12-02	15.7900	16.0400	15.7700	15.9700	-0.250%	1,537,810	+0.313%
2020-12-01	15.8300	16.0400	15.7750	16.0100	+3.290%	1,805,872	+0.062%
2020-11-30	15.9000	15.9000	15.5000	15.5000	-2.023%	2,592,898	+3.355%
2020-11-27	15.8100	15.8850	15.7550	15.8200	+0.253%	1,081,698	+1.264%
2020-11-25	15.6000	15.8000	15.5199	15.7800	+0.766%	1,694,465	+1.521%
2020-11-24	15.3900	15.7100	15.3346	15.6600	+2.756%	5,323,772	+2.299%
2020-11-23	15.2900	15.3800	15.1850	15.2400	-0.327%	2,147,183	+5.118%
2020-11-20	15.2800	15.3385	15.2422	15.2900	-0.972%	1,406,402	+4.774%
2020-11-19	15.2400	15.4500	15.2000	15.4400	+3.833%	2,446,445	+3.756%
2020-11-18	15.0000	15.1050	14.8700	14.8700	-1.393%	1,833,353	+7.734%
2020-11-17	15.0400	15.1400	14.9500	15.0800	+1.276%	2,757,558	+6.233%
2020-11-16	14.8600	14.9850	14.7700	14.8900	+2.196%	2,337,888	+7.589%
2020-11-13	14.4300	14.5700	14.4200	14.5700	+3.260%	1,682,320	+9.952%
2020-11-12	14.2000	14.2730	14.0300	14.1100	-2.420%	1,868,235	+13.536%
2020-11-11	14.5300	14.5400	14.3700	14.4600	+0.556%	2,055,026	+10.788%
2020-11-10	14.2200	14.5050	14.1700	14.3800	+3.082%	3,006,091	+11.405%
2020-11-09	14.3400	14.3550	13.9350	13.9500	+4.573%	4,171,198	+14.839%
2020-11-06	13.4600	13.5100	13.3000	13.3400	-1.331%	1,875,056	+20.090%
2020-11-05	13.4400	13.5950	13.3500	13.5200	+4.563%	3,249,873	+18.491%
2020-11-04	13.0500	13.1000	12.9200	12.9300	-0.231%	2,509,344	+23.898%
2020-11-03	12.8200	13.0400	12.7900	12.9600	+2.694%	3,395,023	+23.611%
2020-11-02	12.5900	12.6900	12.4900	12.6200	+2.685%	2,760,528	+26.941%
2020-10-30	12.3100	12.3350	12.1100	12.2900	-0.967%	2,698,017	+30.350%
2020-10-29	12.2500	12.5300	12.2100	12.4100	+1.059%	2,487,211	+29.089%
2020-10-28	12.5600	12.6500	12.2700	12.2800	-4.880%	3,738,025	+30.456%
2020-10-27	13.0400	13.0950	12.8350	12.9100	-2.640%	2,586,011	+24.090%
2020-10-26	13.4600	13.4700	13.1150	13.2600	+0.607%	3,768,908	+20.814%
2020-10-23	13.1700	13.1900	13.0250	13.1800	+1.229%	2,142,215	+21.548%
2020-10-22	12.8900	13.0600	12.8700	13.0200	+2.439%	1,902,155	+23.041%
2020-10-21	12.8000	12.8500	12.6700	12.7100	+0.316%	1,557,409	+26.042%
2020-10-20	12.7000	12.8200	12.6500	12.6700	+1.279%	1,623,665	+26.440%
2020-10-19	12.6300	12.7599	12.4700	12.5100	-0.635%	2,532,783	+28.058%
2020-10-16	12.5800	12.7500	12.5200	12.5900	+2.275%	1,911,059	+27.244%
2020-10-15	11.9700	12.3100	11.9318	12.3100	-0.405%	2,165,763	+30.138%
2020-10-14	12.4600	12.5000	12.3500	12.3600	+0.980%	1,407,819	+29.612%
2020-10-13	12.3200	12.3200	12.1800	12.2400	-2.158%	2,311,180	+30.882%
2020-10-12	12.5900	12.6250	12.4900	12.5100	+0.160%	1,341,917	+28.058%
2020-10-09	12.5100	12.5300	12.3700	12.4900	-0.952%	1,420,889	+28.263%
2020-10-08	12.4800	12.6350	12.4800	12.6100	+0.159%	1,750,639	+27.042%
2020-10-07	12.4700	12.6400	12.4600	12.5900	+2.109%	1,433,468	+27.244%
2020-10-06	12.5100	12.6700	12.3150	12.3300	-0.645%	3,316,187	+29.927%
2020-10-05	12.3400	12.4600	12.2950	12.4100	+1.721%	1,267,766	+29.089%
2020-10-02	11.9200	12.2300	11.9100	12.2000	-0.245%	2,222,582	+31.311%
2020-10-01	12.2300	12.2600	12.0716	12.2300	+0.082%	2,285,264	+30.989%
2020-09-30	12.1700	12.3800	12.1550	12.2200	+0.493%	1,705,801	+31.097%
2020-09-29	12.2500	12.2900	12.1100	12.1600	-1.698%	2,117,980	+31.743%
2020-09-28	12.3900	12.4450	12.3150	12.3700	+3.255%	1,907,833	+29.507%
2020-09-25	11.8300	11.9800	11.7900	11.9800	-1.237%	2,231,841	+33.723%
2020-09-24	12.1300	12.2450	12.0100	12.1300	+1.421%	2,946,180	+32.069%
2020-09-23	12.2700	12.3400	11.9500	11.9600	-0.333%	2,365,797	+33.946%
2020-09-22	12.0800	12.1150	11.8900	12.0000	+1.437%	2,969,017	+33.500%
2020-09-21	11.8300	11.8700	11.5622	11.8300	-3.507%	3,500,059	+35.418%
2020-09-18	12.3700	12.4000	12.1900	12.2600	-3.465%	3,425,003	+30.669%
2020-09-17	12.5900	12.7800	12.5700	12.7000	+0.395%	2,644,178	+26.142%
2020-09-16	12.7000	12.8156	12.6150	12.6500	-1.249%	2,539,291	+26.640%
2020-09-15	13.1500	13.1500	12.8100	12.8100	+7.376%	4,620,851	+25.059%
2020-09-14	11.8600	11.9400	11.7800	11.9300	+1.532%	2,518,894	+34.283%
2020-09-11	11.6700	11.7700	11.6099	11.7500	+1.032%	1,912,064	+36.340%
2020-09-10	11.8600	11.9300	11.5550	11.6300	+2.739%	3,543,266	+37.747%
2020-09-09	11.3500	11.3800	11.2800	11.3200	+1.434%	2,986,399	+41.519%
2020-09-08	11.2000	11.4300	11.1500	11.1600	-1.151%	3,119,809	+43.548%
2020-09-04	11.2700	11.3862	11.0050	11.2900	+3.768%	2,966,308	+41.895%
2020-09-03	11.2100	11.2700	10.8350	10.8800	-0.911%	3,471,524	+47.243%
2020-09-02	10.8400	10.9900	10.8300	10.9800	+0.826%	2,076,923	+45.902%
2020-09-01	10.8200	10.9200	10.7400	10.8900	-1.269%	1,658,860	+47.107%
2020-08-31	11.2300	11.2400	11.0050	11.0300	-1.606%	1,586,160	+45.240%
2020-08-28	11.1500	11.2100	11.1100	11.2100	+0.268%	1,769,681	+42.908%
2020-08-27	11.3400	11.3500	11.0850	11.1800	-0.974%	2,481,054	+43.292%
2020-08-26	11.3100	11.3700	11.2500	11.2900	+0.624%	5,759,893	+41.895%
2020-08-25	11.4200	11.4300	11.1400	11.2200	-0.796%	2,363,524	+42.781%
2020-08-24	11.2200	11.3800	11.2000	11.3100	+2.912%	1,657,402	+41.645%
2020-08-21	10.9500	11.0200	10.9200	10.9900	-2.050%	1,413,748	+45.769%
2020-08-20	11.1600	11.2600	11.1500	11.2200	-0.883%	1,519,871	+42.781%
2020-08-19	11.4700	11.4900	11.2900	11.3200	-0.527%	1,622,263	+41.519%
2020-08-18	11.5400	11.5600	11.3800	11.3800	-0.871%	1,330,762	+40.773%
2020-08-17	11.5100	11.5350	11.4300	11.4800	+0.437%	1,536,563	+39.547%
2020-08-14	11.3700	11.4900	11.3500	11.4300	-0.867%	1,312,472	+40.157%
2020-08-13	11.5800	11.6450	11.4800	11.5300	-1.030%	1,379,745	+38.942%
2020-08-12	11.8700	11.8700	11.6200	11.6500	+1.128%	1,951,601	+37.511%
2020-08-11	11.6200	11.7650	11.5100	11.5200	+2.582%	2,686,629	+39.063%
2020-08-10	11.0000	11.2400	11.0000	11.2300	+2.184%	2,509,047	+42.654%
2020-08-07	10.9000	10.9900	10.8510	10.9900	-0.902%	1,700,307	+45.769%
2020-08-06	11.1000	11.1200	10.9900	11.0900	-0.538%	2,022,972	+44.454%
2020-08-05	11.1500	11.2250	11.1000	11.1500	+0.905%	2,842,018	+43.677%
2020-08-04	10.9500	11.0900	10.8900	11.0500	+4.541%	2,999,320	+44.977%
2020-08-03	10.5100	10.6372	10.4500	10.5700	+4.138%	3,489,798	+51.561%
2020-07-31	10.6300	10.6300	10.0650	10.1500	-3.333%	3,196,101	+57.833%
2020-07-30	10.3600	10.5200	10.2750	10.5000	-3.934%	2,764,441	+52.571%
2020-07-29	10.8000	10.9400	10.7450	10.9300	+0.645%	2,577,341	+46.569%
2020-07-28	10.8800	10.9400	10.8250	10.8600	+1.306%	3,130,231	+47.514%
2020-07-27	10.5800	10.7550	10.5600	10.7200	+1.998%	2,014,813	+49.440%
2020-07-24	10.5200	10.5700	10.4600	10.5100	-0.379%	1,858,518	+52.426%
2020-07-23	10.7300	10.7422	10.5200	10.5500	-0.753%	2,030,252	+51.848%
2020-07-22	10.5000	10.6450	10.4800	10.6300	+1.335%	2,588,117	+50.706%
2020-07-21	10.6300	10.6850	10.4800	10.4900	-0.380%	2,016,928	+52.717%
2020-07-20	10.4900	10.5800	10.4550	10.5300	+0.381%	1,339,986	+52.137%
2020-07-17	10.5500	10.5900	10.4300	10.4900	-0.095%	1,862,837	+52.717%
2020-07-16	10.3700	10.5000	10.3600	10.5000	+0.671%	3,381,828	+52.571%
2020-07-15	10.4300	10.4600	10.2600	10.4300	+1.459%	3,998,769	+53.595%
2020-07-14	10.0600	10.3000	10.0500	10.2800	+2.085%	2,348,229	+55.837%
2020-07-13	10.2700	10.3600	10.0200	10.0700	-0.396%	3,065,417	+59.086%
2020-07-10	9.8700	10.1500	9.8600	10.1100	+3.374%	2,469,064	+58.457%
2020-07-09	10.0000	10.0100	9.7200	9.7800	-2.004%	2,991,569	+63.804%
2020-07-08	9.9300	10.0500	9.8950	9.9800	-1.090%	2,979,806	+60.521%
2020-07-07	10.2300	10.2500	10.0450	10.0900	-1.465%	2,596,185	+58.771%
2020-07-06	10.2500	10.3100	10.0850	10.2400	+2.915%	4,081,301	+56.445%
2020-07-02	10.2000	10.2550	9.9400	9.9500	+0.505%	3,557,503	+61.005%
2020-07-01	9.9300	10.0400	9.8150	9.9000	-3.320%	5,502,555	+61.818%
2020-06-30	9.9300	10.2400	9.8800	10.2400	+3.226%	5,379,705	+56.445%
2020-06-29	9.8700	9.9850	9.7725	9.9200	+2.585%	2,636,933	+61.492%
2020-06-26	9.8600	9.9000	9.6000	9.6700	-3.203%	2,803,376	+65.667%
2020-06-25	9.8400	10.0000	9.7300	9.9900	+2.672%	4,503,727	+60.360%
2020-06-24	10.0100	10.0500	9.6500	9.7300	-4.514%	4,697,513	+64.645%
2020-06-23	10.2000	10.3122	10.1100	10.1900	+5.596%	5,729,034	+57.213%
2020-06-22	9.6900	9.7300	9.5750	9.6500	+4.099%	3,814,140	+66.010%
2020-06-19	9.4900	9.5000	9.2600	9.2700	-0.856%	2,731,668	+72.816%
2020-06-18	9.2800	9.4750	9.2700	9.3500	+0.214%	2,687,994	+71.337%
2020-06-17	9.5300	9.5550	9.3200	9.3300	-1.374%	2,471,899	+71.704%
2020-06-16	9.6700	9.6800	9.3001	9.4600	+0.531%	3,241,399	+69.345%
2020-06-15	9.0700	9.4800	9.0400	9.4100	+0.749%	4,459,543	+70.244%
2020-06-12	9.3500	9.4500	9.1050	9.3400	+6.016%	5,124,898	+71.520%
2020-06-11	9.1500	9.3250	8.7500	8.8100	-10.010%	6,719,529	+81.839%
2020-06-10	10.0600	10.1600	9.6800	9.7900	-3.831%	6,612,751	+63.636%
2020-06-09	10.2100	10.3050	10.1400	10.1800	-5.478%	2,611,474	+57.367%
2020-06-08	10.8000	10.8750	10.5000	10.7700	+3.558%	4,963,840	+48.747%
2020-06-05	10.5400	10.5700	10.3800	10.4000	+5.263%	4,561,924	+54.038%
2020-06-04	9.7700	10.0000	9.7200	9.8800	+0.509%	2,886,380	+62.146%
2020-06-03	9.6900	9.9100	9.6800	9.8300	+5.246%	3,507,501	+62.970%
2020-06-02	9.3200	9.4350	9.2400	9.3400	+1.302%	2,821,342	+71.520%
2020-06-01	8.9900	9.2300	8.9600	9.2200	+4.299%	1,993,798	+73.753%
2020-05-29	8.8400	8.9250	8.6800	8.8400	-1.449%	3,478,868	+81.222%
2020-05-28	9.0900	9.1470	8.9600	8.9700	-0.333%	2,893,242	+78.595%
2020-05-27	9.1100	9.1400	8.8600	9.0000	+4.408%	4,122,291	+78.000%
2020-05-26	8.7500	8.8000	8.5950	8.6200	+6.158%	5,107,256	+85.847%
2020-05-22	8.2000	8.2200	8.0000	8.1200	+0.870%	3,028,693	+97.291%
2020-05-21	8.1400	8.2950	8.0100	8.0500	+0.877%	3,876,217	+99.006%
2020-05-20	7.9800	8.0900	7.9100	7.9800	-0.250%	4,254,391	+100.752%
2020-05-19	8.1900	8.2200	7.9700	8.0000	-5.549%	5,991,853	+100.250%
2020-05-18	8.3200	8.5600	8.2850	8.4700	+8.312%	4,032,523	+89.138%
2020-05-15	7.8200	7.8900	7.7050	7.8200	+0.256%	2,530,316	+104.859%
2020-05-14	7.6600	7.8500	7.5100	7.8000	-1.141%	2,821,294	+105.385%
2020-05-13	8.1000	8.1800	7.8400	7.8900	-3.545%	2,311,578	+103.042%
2020-05-12	8.3000	8.3150	8.1600	8.1800	-1.564%	1,659,577	+95.844%
2020-05-11	8.3500	8.3500	8.1900	8.3100	-2.120%	1,641,582	+92.780%
2020-05-08	8.3100	8.4900	8.2900	8.4900	+3.663%	1,376,752	+88.693%
2020-05-07	8.2000	8.2600	8.1400	8.1900	+0.491%	1,126,182	+95.604%
2020-05-06	8.3200	8.3500	8.1500	8.1500	-0.972%	1,224,772	+96.564%
2020-05-05	8.4700	8.4900	8.1600	8.2300	-0.843%	2,273,836	+94.654%
2020-05-04	8.2500	8.4200	8.2050	8.3000	-1.659%	1,866,413	+93.012%
2020-05-01	8.4300	8.5100	8.2500	8.4400	-1.974%	1,508,536	+89.810%
2020-04-30	8.7900	8.9250	8.6100	8.6100	-3.583%	1,955,834	+86.063%
2020-04-29	8.8300	8.9450	8.8150	8.9300	+5.307%	2,244,329	+79.395%
2020-04-28	8.7200	8.7400	8.4100	8.4800	+1.193%	1,798,154	+88.915%
2020-04-27	8.2100	8.3900	8.1700	8.3800	+4.750%	1,837,812	+91.169%
2020-04-24	8.1000	8.1100	7.9000	8.0000	+0.756%	1,929,878	+100.250%
2020-04-23	7.9200	8.1600	7.8700	7.9400	+1.665%	1,990,826	+101.763%
2020-04-22	7.9000	7.9200	7.7700	7.8100	+1.035%	2,328,806	+105.122%
2020-04-21	7.7700	8.1000	7.7000	7.7300	-2.645%	2,917,396	+107.245%
2020-04-20	8.0000	8.0900	7.9300	7.9400	-1.366%	1,772,151	+101.763%
2020-04-17	8.0200	8.1000	7.8850	8.0500	+4.818%	3,651,491	+99.006%
2020-04-16	7.8300	7.8400	7.6200	7.6800	-0.647%	1,568,414	+108.594%
2020-04-15	7.8700	7.9200	7.7000	7.7300	-7.425%	2,193,380	+107.245%
2020-04-14	8.4400	8.4900	8.1800	8.3500	+3.727%	2,311,518	+91.856%
2020-04-13	8.3500	8.3500	7.9250	8.0500	-1.949%	1,476,844	+99.006%
2020-04-09	8.1900	8.2750	8.0400	8.2100	+4.453%	2,863,351	+95.128%
2020-04-08	7.7400	7.8700	7.6500	7.8600	+3.150%	2,275,689	+103.817%
2020-04-07	7.8500	7.9100	7.4600	7.6200	+5.103%	3,968,067	+110.236%
2020-04-06	6.9600	7.2900	6.9300	7.2500	+8.048%	3,663,914	+120.966%
2020-04-03	6.9100	6.9100	6.6500	6.7100	-1.468%	1,910,468	+138.748%
2020-04-02	6.7200	6.8550	6.6650	6.8100	-0.147%	2,838,871	+135.242%
2020-04-01	6.9400	7.0400	6.7800	6.8200	-5.146%	2,440,484	+134.897%
2020-03-31	6.9900	7.2600	6.9750	7.1900	+3.156%	3,424,053	+122.809%
2020-03-30	7.0000	7.1000	6.8750	6.9700	-2.107%	3,731,063	+129.842%
2020-03-27	7.2600	7.3300	7.0600	7.1200	-7.891%	5,165,145	+125.000%
2020-03-26	7.3700	7.7300	7.3200	7.7300	+4.038%	4,115,215	+107.245%
2020-03-25	7.2900	7.6550	6.8200	7.4300	+5.991%	11,274,383	+115.612%
2020-03-24	6.8100	7.2600	6.6600	7.0100	+10.394%	5,751,515	+128.531%
2020-03-23	6.2500	6.4500	6.2300	6.3500	0.000%	5,535,908	+152.283%
2020-03-20	6.6200	6.8700	6.3000	6.3500	-1.855%	4,656,592	+152.283%
2020-03-19	6.1800	6.5100	6.0000	6.4700	-6.368%	5,885,318	+147.604%
2020-03-18	6.6900	6.9600	6.2950	6.9100	-9.198%	4,682,170	+131.838%
2020-03-17	7.4700	7.6700	7.1100	7.6100	-3.181%	3,599,334	+110.512%
2020-03-16	7.9100	8.4700	7.6500	7.8600	-21.635%	5,292,551	+103.817%
2020-03-13	9.8900	10.0300	9.2568	10.0300	+11.568%	4,629,870	+59.721%
2020-03-12	9.9500	9.9900	8.6000	8.9900	-15.189%	8,770,292	+78.198%
2020-03-11	10.7000	10.7900	10.4600	10.6000	-3.636%	7,516,634	+51.132%
2020-03-10	10.8600	11.0200	10.5250	11.0000	+4.364%	3,545,288	+45.636%
2020-03-09	10.7900	10.9950	10.4404	10.5400	-10.904%	5,678,566	+51.992%
2020-03-06	11.8400	11.9800	11.7100	11.8300	-0.672%	5,354,517	+35.418%
2020-03-05	12.1200	12.2300	11.8600	11.9100	-3.796%	4,189,207	+34.509%
2020-03-04	12.2100	12.4000	12.0950	12.3800	+3.167%	4,578,265	+29.402%
2020-03-03	12.3900	12.5700	11.9200	12.0000	-2.755%	6,979,530	+33.500%
2020-03-02	12.1600	12.3800	11.9150	12.3400	-0.804%	6,096,628	+29.822%
2020-02-28	12.2100	12.5400	12.1300	12.4400	+0.647%	11,497,100	+28.778%
2020-02-27	12.5500	12.8700	12.3600	12.3600	-1.120%	10,290,421	+29.612%
2020-02-26	12.8600	12.9000	12.5000	12.5000	+4.515%	10,291,338	+28.160%
2020-02-25	12.3300	12.3500	11.9400	11.9600	-2.048%	7,677,567	+33.946%
2020-02-24	12.2600	12.3625	12.1800	12.2100	-6.794%	9,285,561	+31.204%
2020-02-21	13.1900	13.2000	13.0409	13.1000	-1.504%	1,983,943	+22.290%
2020-02-20	13.2700	13.3600	13.2300	13.3000	+0.681%	1,655,210	+20.451%
2020-02-19	13.2200	13.2700	13.2000	13.2100	+0.304%	1,683,651	+21.272%
2020-02-18	13.1900	13.2400	13.1300	13.1700	-0.754%	2,076,934	+21.640%
2020-02-14	13.4000	13.4100	13.2350	13.2700	-1.265%	1,346,666	+20.723%
2020-02-13	13.4600	13.5100	13.4000	13.4400	-1.538%	1,495,887	+19.196%
2020-02-12	13.6000	13.7500	13.5700	13.6500	+2.477%	2,651,596	+17.363%
2020-02-11	13.1800	13.3500	13.1700	13.3200	+1.447%	3,663,570	+20.270%
2020-02-10	13.1100	13.1650	13.0300	13.1300	-0.455%	2,420,587	+22.011%
2020-02-07	13.2800	13.4000	13.1750	13.1900	-3.582%	3,497,997	+21.456%
2020-02-06	13.9300	13.9300	13.5301	13.6800	+0.441%	3,554,965	+17.105%
2020-02-05	13.5200	13.6400	13.4150	13.6200	+3.104%	4,169,513	+17.621%
2020-02-04	13.3900	13.3900	13.1900	13.2100	+2.562%	4,352,447	+21.272%
2020-02-03	13.0300	13.1700	12.8700	12.8800	-1.075%	3,539,859	+24.379%
2020-01-31	13.0800	13.0800	12.9350	13.0200	-1.810%	3,521,763	+23.041%
2020-01-30	13.1800	13.2800	13.0600	13.2600	+0.151%	5,356,529	+20.814%
2020-01-29	13.3000	13.3800	13.2400	13.2400	-0.301%	4,073,274	+20.997%
2020-01-28	13.2000	13.2900	13.1400	13.2800	+1.607%	3,364,549	+20.633%
2020-01-27	13.0200	13.1300	12.9850	13.0700	-2.097%	2,655,514	+22.571%
2020-01-24	13.4900	13.5200	13.2700	13.3500	-0.522%	3,287,931	+20.000%
2020-01-23	13.3500	13.4450	13.2400	13.4200	-0.297%	3,705,967	+19.374%
2020-01-22	13.6000	13.6000	13.4500	13.4600	-1.392%	4,326,233	+19.019%
2020-01-21	13.7900	13.8050	13.6200	13.6500	-0.727%	3,950,744	+17.363%
2020-01-17	13.8700	13.8800	13.7050	13.7500	-1.008%	1,947,851	+16.509%
2020-01-16	13.8300	13.9100	13.7850	13.8900	+0.579%	3,522,155	+15.335%
2020-01-15	13.9100	13.9400	13.7850	13.8100	-1.778%	3,019,175	+16.003%
2020-01-14	14.1600	14.1900	14.0400	14.0600	-1.264%	2,714,975	+13.940%
2020-01-13	14.2100	14.2500	14.1400	14.2400	+0.636%	2,558,917	+12.500%
2020-01-10	14.3400	14.3550	14.1350	14.1500	-0.702%	3,207,851	+13.216%
2020-01-09	14.3800	14.3800	14.2000	14.2500	0.000%	1,818,728	+12.421%
2020-01-08	14.2700	14.3400	14.1900	14.2500	+0.423%	2,056,534	+12.421%
2020-01-07	14.4600	14.4950	14.1700	14.1900	-1.799%	7,560,540	+12.896%
2020-01-06	14.3300	14.4600	14.3300	14.4500	-0.276%	1,713,677	+10.865%
2020-01-03	14.6400	14.6700	14.4900	14.4900	-3.912%	2,643,121	+10.559%
2020-01-02	14.9800	15.1000	14.9091	15.0800	+2.655%	3,387,457	+6.233%
2019-12-31	14.6500	14.7400	14.6400	14.6900	0.000%	1,477,279	+9.054%
2019-12-30	14.8600	14.9050	14.6800	14.6900	-1.210%	1,664,186	+9.054%
2019-12-27	14.9400	14.9950	14.8600	14.8700	+0.202%	1,933,921	+7.734%
2019-12-26	14.8000	14.8900	14.7900	14.8400	+0.338%	1,228,701	+7.951%
2019-12-24	14.9500	14.9700	14.7400	14.7900	-1.268%	954,919	+8.316%
2019-12-23	14.9900	15.0450	14.9300	14.9800	+0.134%	3,081,787	+6.943%
2019-12-20	15.1500	15.1500	14.9500	14.9600	-1.189%	3,895,524	+7.086%
2019-12-19	15.1600	15.2100	15.0550	15.1400	-0.329%	3,867,755	+5.812%
2019-12-18	15.1800	15.2900	15.1300	15.1900	-0.913%	4,886,687	+5.464%
2019-12-17	15.1700	15.4250	15.1450	15.3300	+1.523%	3,196,764	+4.501%
2019-12-16	14.9900	15.1500	14.9800	15.1000	+1.752%	4,459,423	+6.093%
2019-12-13	14.9300	15.0450	14.7800	14.8400	+0.952%	3,970,650	+7.951%
2019-12-12	14.4900	14.8100	14.4900	14.7000	+2.582%	7,216,339	+8.980%
2019-12-11	14.3800	14.4100	14.2250	14.3300	-0.555%	9,932,420	+11.793%
2019-12-10	14.4600	14.5362	14.4000	14.4100	-0.689%	1,740,583	+11.173%
2019-12-09	14.5200	14.5800	14.4900	14.5100	-0.820%	1,846,784	+10.407%
2019-12-06	14.7500	14.7700	14.6100	14.6300	-1.015%	2,279,259	+9.501%
2019-12-05	14.6600	14.7900	14.6600	14.7800	+1.164%	1,642,823	+8.390%
2019-12-04	14.7900	15.0300	14.5800	14.6100	-0.949%	3,716,919	+9.651%
2019-12-03	14.5700	14.7600	14.5300	14.7500	+0.136%	2,864,776	+8.610%
2019-12-02	14.7800	14.8200	14.6700	14.7300	-0.136%	1,959,682	+8.758%
2019-11-29	14.8100	14.8500	14.7100	14.7500	-1.404%	1,531,081	+8.610%
2019-11-27	14.9700	15.0100	14.9200	14.9600	-0.067%	1,299,783	+7.086%
2019-11-26	15.0000	15.0100	14.9200	14.9700	+0.268%	1,831,965	+7.014%
2019-11-25	14.9100	14.9700	14.8900	14.9300	+0.878%	1,745,668	+7.301%
2019-11-22	14.9100	14.9700	14.6950	14.8000	-0.804%	3,659,761	+8.243%
2019-11-21	15.1400	15.1600	14.8200	14.9200	-0.533%	4,592,297	+7.373%
2019-11-20	15.4500	15.5400	14.8750	15.0000	-3.723%	8,458,768	+6.800%
2019-11-19	15.6900	15.7350	15.5250	15.5800	-0.447%	1,854,544	+2.824%
2019-11-18	15.6400	15.7000	15.5200	15.6500	-2.371%	2,679,063	+2.364%
2019-11-15	16.0500	16.0900	15.9600	16.0300	+0.313%	1,966,096	-0.062%
2019-11-14	15.9600	16.0500	15.9200	15.9800	+0.503%	2,290,680	+0.250%
2019-11-13	15.9600	16.0350	15.8800	15.9000	-0.996%	2,639,948	+0.755%
2019-11-12	16.2400	16.2500	15.9800	16.0600	-0.310%	4,734,661	-0.249%
2019-11-11	16.0500	16.1900	16.0157	16.1100	-0.494%	5,325,075	-0.559%
2019-11-08	16.0900	16.2200	15.9300	16.1900	+1.124%	3,753,932	-1.050%
2019-11-07	15.9900	16.1100	15.9300	16.0100	+0.819%	3,170,383	+0.062%
2019-11-06	15.9500	16.0400	15.8300	15.8800	+0.063%	5,526,762	+0.882%
2019-11-05	15.9800	16.0800	15.8550	15.8700	-1.977%	6,123,999	+0.945%
2019-11-04	16.1700	16.2000	16.0050	16.1900	+2.859%	14,055,479	-1.050%
2019-11-01	15.8300	15.8400	15.4700	15.7400	+2.742%	11,370,470	+1.779%
2019-10-31	15.4200	15.6700	15.0500	15.3200	+2.270%	21,862,844	+4.569%
2019-10-30	14.3400	15.2800	14.1200	14.9800	+5.271%	42,702,063	+6.943%
2019-10-29	13.1700	14.3900	12.9800	14.2300	+7.559%	35,258,580	+12.579%
2019-10-28	13.2500	13.2800	13.1600	13.2300	+0.762%	9,285,845	+21.088%
2019-10-25	13.1500	13.1900	13.0700	13.1300	-0.304%	6,338,014	+22.011%
2019-10-24	13.1700	13.2000	13.0500	13.1700	+0.534%	4,488,258	+21.640%
2019-10-23	13.2000	13.2300	13.1000	13.1000	-0.758%	4,938,300	+22.290%
2019-10-22	13.2300	13.3600	13.1700	13.2000	-0.975%	8,372,436	+21.364%
2019-10-21	13.5500	13.5800	13.2400	13.3300	+0.832%	7,365,192	+20.180%
2019-10-18	13.3200	13.3300	13.1400	13.2200	+0.609%	7,715,859	+21.180%
2019-10-17	13.6400	13.6500	13.0900	13.1400	-2.450%	8,120,502	+21.918%
2019-10-16	13.5200	13.5400	13.4150	13.4700	+1.278%	10,572,821	+18.931%
2019-10-15	13.1600	13.4000	13.1300	13.3000	+1.527%	8,499,828	+20.451%
2019-10-14	13.1900	13.2300	13.0700	13.1000	+0.769%	4,622,575	+22.290%
2019-10-11	13.1400	13.1900	12.9950	13.0000	+1.961%	6,154,003	+23.231%
2019-10-10	12.6500	12.9000	12.6350	12.7500	+2.740%	5,106,459	+25.647%
2019-10-09	12.4400	12.4800	12.3500	12.4100	+1.141%	3,228,728	+29.089%
2019-10-08	12.3500	12.3650	12.2500	12.2700	-1.287%	4,127,896	+30.562%
2019-10-07	12.3500	12.5300	12.3300	12.4300	0.000%	1,511,909	+28.882%
2019-10-04	12.3900	12.4500	12.3050	12.4300	-0.401%	2,005,766	+28.882%
2019-10-03	12.3600	12.4800	12.2900	12.4800	-0.080%	2,929,141	+28.365%
2019-10-02	12.6400	12.6600	12.4600	12.4900	-1.885%	4,833,513	+28.263%
2019-10-01	12.9600	13.0100	12.7250	12.7300	-1.699%	2,938,117	+25.844%
2019-09-30	12.8900	12.9800	12.8500	12.9500	+0.465%	1,234,738	+23.707%
2019-09-27	12.9800	13.0050	12.8100	12.8900	-0.693%	1,608,197	+24.282%
2019-09-26	12.9400	13.0350	12.9000	12.9800	0.000%	1,560,946	+23.421%
2019-09-25	12.8600	13.0050	12.7800	12.9800	-0.154%	1,797,563	+23.421%
2019-09-24	13.3000	13.3250	12.9500	13.0000	-2.985%	5,343,176	+23.231%
2019-09-23	13.2700	13.4600	13.2400	13.4000	-0.814%	1,340,722	+19.552%
2019-09-20	13.6300	13.6300	13.4650	13.5100	-0.880%	2,730,402	+18.579%
2019-09-19	13.7300	13.7600	13.6200	13.6300	-0.584%	1,132,276	+17.535%
2019-09-18	13.7700	13.7900	13.5050	13.7100	0.000%	4,341,209	+16.849%
2019-09-17	13.6700	13.7600	13.6350	13.7100	-0.436%	2,051,237	+16.849%
2019-09-16	13.9100	13.9400	13.7600	13.7700	-0.793%	1,758,651	+16.340%
2019-09-13	14.0200	14.0700	13.8500	13.8800	-0.216%	2,759,689	+15.418%
2019-09-12	13.7600	14.0750	13.6900	13.9100	+1.164%	4,423,796	+15.169%
2019-09-11	13.7600	13.8100	13.5300	13.7500	-1.079%	4,553,860	+16.509%
2019-09-10	13.8300	13.9500	13.7941	13.9000	-1.138%	3,764,752	+15.252%
2019-09-09	14.0600	14.1000	14.0200	14.0600	+1.297%	3,231,732	+13.940%
2019-09-06	14.0000	14.0200	13.8700	13.8800	-0.287%	1,844,454	+15.418%
2019-09-05	13.8300	13.9400	13.8300	13.9200	+2.579%	3,156,475	+15.086%
2019-09-04	13.4700	13.5800	13.3800	13.5700	+2.803%	2,630,532	+18.055%
2019-09-03	13.1300	13.2100	13.0350	13.2000	+0.457%	1,927,742	+21.364%
2019-08-30	13.1400	13.1600	12.9500	13.1400	+0.613%	1,725,376	+21.918%
2019-08-29	13.0600	13.1000	12.9300	13.0600	+0.694%	1,401,750	+22.665%
2019-08-28	12.7600	12.9900	12.7300	12.9700	+1.249%	1,361,145	+23.516%
2019-08-27	12.9100	12.9300	12.7550	12.8100	+0.866%	2,056,256	+25.059%
2019-08-26	12.7300	12.7600	12.6300	12.7000	+2.172%	2,613,407	+26.142%
2019-08-23	12.6300	12.7500	12.3900	12.4300	-2.662%	3,320,722	+28.882%
2019-08-22	12.9100	12.9400	12.7300	12.7700	+0.393%	2,354,252	+25.450%
2019-08-21	12.8900	12.9000	12.6950	12.7200	+2.913%	3,017,906	+25.943%
2019-08-20	12.3700	12.4650	12.3350	12.3600	-0.882%	1,344,382	+29.612%
2019-08-19	12.5800	12.5950	12.4050	12.4700	+0.808%	1,705,250	+28.468%
2019-08-16	12.1800	12.4000	12.1100	12.3700	+0.569%	2,911,235	+29.507%
2019-08-15	12.5400	12.5500	12.1850	12.3000	-1.757%	2,941,407	+30.244%
2019-08-14	12.8200	12.8500	12.4900	12.5200	-4.573%	4,083,076	+27.955%
2019-08-13	13.0200	13.3000	12.9775	13.1200	+0.962%	2,359,438	+22.104%
2019-08-12	12.9800	13.0600	12.9600	12.9950	-0.574%	2,050,509	+23.278%
2019-08-09	13.0600	13.0950	12.9700	13.0700	-1.135%	3,218,792	+22.571%
2019-08-08	13.2400	13.3050	13.1600	13.2200	0.000%	2,393,982	+21.180%
2019-08-07	13.1400	13.2700	13.0800	13.2200	-0.751%	4,658,596	+21.180%
2019-08-06	13.3600	13.3800	13.1400	13.3200	+2.778%	4,300,392	+20.270%
2019-08-05	13.0700	13.0857	12.9000	12.9600	-0.231%	3,644,419	+23.611%
2019-08-02	12.9700	13.1000	12.9150	12.9900	-0.077%	3,628,144	+23.326%
2019-08-01	13.2700	13.4000	12.8700	13.0000	-1.440%	4,108,427	+23.231%
2019-07-31	13.5800	13.6150	13.0200	13.1900	+1.696%	6,723,685	+21.456%
2019-07-30	13.0300	13.0900	12.7550	12.9700	-4.912%	8,027,977	+23.516%