Dark

FIT
Fitbit, Inc. Class A common stock
stock NYSE

Inactive

Jan 13, 2021

6.93USD-0.858%(-0.06)3,317,132

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-6.99)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-13	6.99	7.015	6.9200	6.93	-0.858%	3,317,132	0.000%
2021-01-12	7.04	7.060	6.9900	6.99	-0.710%	2,318,109	-0.858%
2021-01-11	6.97	7.040	6.9700	7.04	+1.004%	2,402,307	-1.563%
2021-01-08	7.05	7.060	6.9600	6.97	-1.275%	1,889,013	-0.574%
2021-01-07	7.02	7.080	7.0000	7.06	+0.284%	2,306,620	-1.841%
2021-01-06	7.00	7.050	6.9700	7.04	+0.715%	2,492,395	-1.563%
2021-01-05	6.98	7.040	6.9613	6.99	+0.576%	4,444,895	-0.858%
2021-01-04	6.83	6.980	6.8100	6.95	+2.206%	6,308,588	-0.288%
2020-12-31	6.80	6.830	6.7900	6.80	0.000%	2,407,542	+1.912%
2020-12-30	6.83	6.850	6.8000	6.80	-0.147%	1,504,322	+1.912%
2020-12-29	6.81	6.840	6.7900	6.81	+0.442%	2,311,296	+1.762%
2020-12-28	6.84	6.850	6.7700	6.78	-0.877%	5,578,325	+2.212%
2020-12-24	6.87	6.910	6.8300	6.84	-0.870%	2,564,681	+1.316%
2020-12-23	6.89	6.920	6.8800	6.90	+0.437%	4,472,330	+0.435%
2020-12-22	6.84	6.940	6.8000	6.87	-5.110%	16,392,371	+0.873%
2020-12-21	7.21	7.250	7.2000	7.24	-0.138%	6,380,282	-4.282%
2020-12-18	7.25	7.260	7.1900	7.25	+0.277%	7,637,733	-4.414%
2020-12-17	7.24	7.245	7.2000	7.23	+0.556%	5,352,453	-4.149%
2020-12-16	7.15	7.210	7.1300	7.19	+0.279%	3,843,956	-3.616%
2020-12-15	7.22	7.230	7.1600	7.17	-0.555%	2,619,509	-3.347%
2020-12-14	7.23	7.240	7.1900	7.21	0.000%	1,391,057	-3.883%
2020-12-11	7.16	7.240	7.1600	7.21	+0.558%	3,146,791	-3.883%
2020-12-10	7.21	7.210	7.1600	7.17	-0.417%	2,319,829	-3.347%
2020-12-09	7.23	7.230	7.2000	7.20	-0.139%	2,874,741	-3.750%
2020-12-08	7.22	7.230	7.2000	7.21	0.000%	2,658,099	-3.883%
2020-12-07	7.25	7.250	7.2100	7.21	-0.552%	2,019,072	-3.883%
2020-12-04	7.25	7.250	7.2300	7.25	+0.277%	1,804,720	-4.414%
2020-12-03	7.22	7.340	7.2125	7.23	0.000%	5,875,645	-4.149%
2020-12-02	7.23	7.290	7.2100	7.23	+0.417%	6,270,551	-4.149%
2020-12-01	7.20	7.230	7.1800	7.20	+0.279%	3,278,498	-3.750%
2020-11-30	7.18	7.240	7.1500	7.18	0.000%	4,120,211	-3.482%
2020-11-27	7.19	7.210	7.1700	7.18	-0.139%	2,352,931	-3.482%
2020-11-25	7.17	7.240	7.1600	7.19	+0.279%	5,820,757	-3.616%
2020-11-24	7.20	7.200	7.1700	7.17	-0.278%	4,570,216	-3.347%
2020-11-23	7.14	7.200	7.1300	7.19	+0.700%	4,377,498	-3.616%
2020-11-20	7.14	7.160	7.1300	7.14	0.000%	2,881,879	-2.941%
2020-11-19	7.15	7.170	7.1300	7.14	0.000%	2,825,401	-2.941%
2020-11-18	7.17	7.180	7.1400	7.14	-0.418%	5,371,264	-2.941%
2020-11-17	7.15	7.180	7.1400	7.17	+0.140%	3,426,515	-3.347%
2020-11-16	7.15	7.200	7.1400	7.16	+0.140%	3,771,812	-3.212%
2020-11-13	7.13	7.170	7.1000	7.15	+0.846%	2,526,740	-3.077%
2020-11-12	7.13	7.140	7.0900	7.09	-0.561%	4,913,673	-2.257%
2020-11-11	7.09	7.150	7.0700	7.13	+1.278%	6,678,076	-2.805%
2020-11-10	7.03	7.050	7.0000	7.04	+0.571%	4,316,843	-1.563%
2020-11-09	7.05	7.080	7.0000	7.00	-0.568%	3,900,749	-1.000%
2020-11-06	7.03	7.050	7.0300	7.04	0.000%	3,777,360	-1.563%
2020-11-05	7.03	7.050	7.0200	7.04	+1.295%	2,818,479	-1.563%
2020-11-04	7.02	7.050	6.9500	6.95	-1.278%	8,730,587	-0.288%
2020-11-03	7.05	7.050	7.0100	7.04	-0.142%	2,491,432	-1.563%
2020-11-02	7.05	7.090	7.0200	7.05	+0.142%	4,085,290	-1.702%
2020-10-30	7.01	7.050	6.9800	7.04	+0.285%	4,177,888	-1.563%
2020-10-29	7.02	7.030	6.9800	7.02	-0.142%	2,515,469	-1.282%
2020-10-28	6.95	7.040	6.9500	7.03	+1.006%	3,540,386	-1.422%
2020-10-27	6.98	7.010	6.9600	6.96	-0.143%	4,068,407	-0.431%
2020-10-26	6.96	6.980	6.9300	6.97	+0.288%	2,636,694	-0.574%
2020-10-23	6.93	6.980	6.9300	6.95	+0.144%	3,858,100	-0.288%
2020-10-22	6.95	6.990	6.9400	6.94	-0.287%	5,270,335	-0.144%
2020-10-21	6.98	7.020	6.9600	6.96	-0.287%	3,718,093	-0.431%
2020-10-20	7.03	7.050	6.9700	6.98	-0.428%	7,013,664	-0.716%
2020-10-19	7.09	7.100	7.0100	7.01	-0.989%	6,227,065	-1.141%
2020-10-16	6.97	7.100	6.9700	7.08	+1.578%	11,206,373	-2.119%
2020-10-15	6.94	7.000	6.9200	6.97	-0.143%	4,699,363	-0.574%
2020-10-14	6.94	6.990	6.9200	6.98	+0.576%	3,692,813	-0.716%
2020-10-13	6.92	6.970	6.9100	6.94	0.000%	4,110,847	-0.144%
2020-10-12	6.89	6.980	6.8900	6.94	+1.166%	3,339,122	-0.144%
2020-10-09	6.91	6.950	6.8500	6.86	-0.146%	3,810,757	+1.020%
2020-10-08	6.91	6.960	6.8700	6.87	-0.579%	4,041,544	+0.873%
2020-10-07	6.85	6.950	6.8500	6.91	+0.876%	5,277,913	+0.289%
2020-10-06	6.88	6.920	6.8500	6.85	-0.581%	2,711,114	+1.168%
2020-10-05	6.92	6.970	6.8700	6.89	-0.434%	4,556,843	+0.581%
2020-10-02	6.90	6.980	6.8700	6.92	-0.860%	7,368,386	+0.145%
2020-10-01	7.00	7.020	6.9800	6.98	+0.287%	10,293,894	-0.716%
2020-09-30	6.99	7.000	6.9500	6.96	0.000%	7,795,263	-0.431%
2020-09-29	6.90	7.020	6.8400	6.96	+5.775%	28,750,193	-0.431%
2020-09-28	6.55	6.650	6.5400	6.58	+0.766%	4,358,721	+5.319%
2020-09-25	6.46	6.550	6.4200	6.53	+1.084%	2,849,076	+6.126%
2020-09-24	6.42	6.470	6.3900	6.46	+0.467%	2,590,464	+7.276%
2020-09-23	6.43	6.490	6.3700	6.43	+0.156%	2,937,639	+7.776%
2020-09-22	6.36	6.440	6.3200	6.42	+1.743%	2,837,086	+7.944%
2020-09-21	6.36	6.380	6.2800	6.31	-0.942%	4,576,353	+9.826%
2020-09-18	6.43	6.470	6.3700	6.37	-0.933%	4,248,917	+8.791%
2020-09-17	6.40	6.450	6.3600	6.43	-0.155%	1,732,045	+7.776%
2020-09-16	6.43	6.460	6.3700	6.44	+0.940%	3,351,614	+7.609%
2020-09-15	6.37	6.410	6.3300	6.38	+0.157%	1,777,670	+8.621%
2020-09-14	6.32	6.390	6.3000	6.37	+1.272%	2,949,535	+8.791%
2020-09-11	6.29	6.340	6.2700	6.29	+0.159%	3,043,634	+10.175%
2020-09-10	6.35	6.360	6.2600	6.28	-1.102%	2,716,036	+10.350%
2020-09-09	6.30	6.390	6.3000	6.35	+0.634%	3,288,722	+9.134%
2020-09-08	6.31	6.330	6.2900	6.31	-0.316%	3,285,114	+9.826%
2020-09-04	6.30	6.350	6.2400	6.33	0.000%	4,879,984	+9.479%
2020-09-03	6.36	6.380	6.2900	6.33	-1.094%	4,748,981	+9.479%
2020-09-02	6.30	6.440	6.2800	6.40	+1.426%	4,615,003	+8.281%
2020-09-01	6.35	6.370	6.3100	6.31	-0.786%	3,306,953	+9.826%
2020-08-31	6.45	6.520	6.3600	6.36	-1.089%	3,657,391	+8.962%
2020-08-28	6.48	6.490	6.3900	6.43	-0.310%	3,135,677	+7.776%
2020-08-27	6.45	6.520	6.4100	6.45	0.000%	4,012,012	+7.442%
2020-08-26	6.44	6.470	6.0000	6.45	-0.155%	4,023,989	+7.442%
2020-08-25	6.37	6.530	6.3200	6.46	+1.413%	4,309,873	+7.276%
2020-08-24	6.35	6.410	6.3400	6.37	+0.315%	3,268,037	+8.791%
2020-08-21	6.37	6.370	6.3100	6.35	-0.157%	2,313,628	+9.134%
2020-08-20	6.38	6.410	6.3400	6.36	-0.313%	2,052,795	+8.962%
2020-08-19	6.39	6.430	6.3600	6.38	+0.157%	2,044,927	+8.621%
2020-08-18	6.32	6.410	6.3000	6.37	+0.315%	2,778,987	+8.791%
2020-08-17	6.33	6.360	6.2900	6.35	+0.158%	2,721,709	+9.134%
2020-08-14	6.34	6.380	6.3200	6.34	0.000%	2,205,152	+9.306%
2020-08-13	6.35	6.360	6.3100	6.34	+0.158%	2,689,723	+9.306%
2020-08-12	6.33	6.370	6.3100	6.33	-0.158%	3,389,425	+9.479%
2020-08-11	6.39	6.400	6.3100	6.34	-0.471%	3,802,125	+9.306%
2020-08-10	6.44	6.460	6.3500	6.37	-1.546%	6,831,962	+8.791%
2020-08-07	6.39	6.510	6.3500	6.47	-0.154%	4,446,789	+7.110%
2020-08-06	6.41	6.520	6.3600	6.48	+1.092%	5,564,962	+6.944%
2020-08-05	6.39	6.550	6.3300	6.41	0.000%	12,635,586	+8.112%
2020-08-04	6.47	6.490	6.4000	6.41	-1.080%	12,527,551	+8.112%
2020-08-03	6.54	6.540	6.4500	6.48	-0.917%	3,727,982	+6.944%
2020-07-31	6.47	6.570	6.4700	6.54	+1.082%	3,737,264	+5.963%
2020-07-30	6.50	6.520	6.4300	6.47	-2.853%	9,811,653	+7.110%
2020-07-29	6.77	6.800	6.6000	6.66	-1.770%	7,409,985	+4.054%
2020-07-28	6.79	6.810	6.7200	6.78	-0.147%	3,290,288	+2.212%
2020-07-27	6.80	6.850	6.7500	6.79	-0.147%	4,955,133	+2.062%
2020-07-24	6.82	6.840	6.7200	6.80	-1.019%	5,667,888	+1.912%
2020-07-23	6.72	6.870	6.6000	6.87	+2.385%	20,919,980	+0.873%
2020-07-22	6.78	6.810	6.7000	6.71	-1.032%	6,929,769	+3.279%
2020-07-21	6.75	6.790	6.7100	6.78	+0.893%	2,715,282	+2.212%
2020-07-20	6.73	6.790	6.7000	6.72	-0.444%	2,931,778	+3.125%
2020-07-17	6.89	6.910	6.6400	6.75	-2.174%	11,227,301	+2.667%
2020-07-16	6.90	6.950	6.8200	6.90	-0.576%	10,392,355	+0.435%
2020-07-15	6.85	6.950	6.8000	6.94	+1.462%	10,823,963	-0.144%
2020-07-14	6.85	6.860	6.7200	6.84	+3.167%	8,195,002	+1.316%
2020-07-13	6.83	6.850	6.6300	6.63	-2.643%	4,796,894	+4.525%
2020-07-10	6.81	6.840	6.6100	6.81	+1.490%	15,028,572	+1.762%
2020-07-09	6.27	6.710	6.1800	6.71	+7.705%	20,416,171	+3.279%
2020-07-08	6.21	6.240	6.1600	6.23	+0.322%	6,520,042	+11.236%
2020-07-07	6.35	6.520	6.1400	6.21	-2.969%	6,212,537	+11.594%
2020-07-06	6.26	6.420	6.2200	6.40	+1.749%	6,571,640	+8.281%
2020-07-02	6.36	6.370	6.2400	6.29	-0.945%	3,056,847	+10.175%
2020-07-01	6.42	6.440	6.3200	6.35	-1.703%	3,602,799	+9.134%
2020-06-30	6.43	6.500	6.4200	6.46	-0.155%	5,819,983	+7.276%
2020-06-29	6.36	6.470	6.3400	6.47	+1.890%	3,854,745	+7.110%
2020-06-26	6.36	6.380	6.3200	6.35	-0.781%	8,737,958	+9.134%
2020-06-25	6.35	6.430	6.3200	6.40	+0.787%	2,897,660	+8.281%
2020-06-24	6.36	6.400	6.3300	6.35	-0.781%	6,490,798	+9.134%
2020-06-23	6.38	6.440	6.3300	6.40	+0.471%	4,854,456	+8.281%
2020-06-22	6.37	6.450	6.3400	6.37	-0.157%	7,222,275	+8.791%
2020-06-19	6.21	6.520	6.1700	6.38	+3.236%	10,623,393	+8.621%
2020-06-18	6.22	6.250	6.1600	6.18	-1.278%	3,997,494	+12.136%
2020-06-17	6.32	6.330	6.2500	6.26	-1.106%	6,079,379	+10.703%
2020-06-16	6.30	6.360	6.2500	6.33	+1.768%	5,898,481	+9.479%
2020-06-15	6.07	6.240	6.0600	6.22	+1.800%	4,322,570	+11.415%
2020-06-12	6.16	6.170	6.0600	6.11	-0.163%	6,734,591	+13.421%
2020-06-11	6.11	6.200	6.1000	6.12	-1.131%	4,035,597	+13.235%
2020-06-10	6.15	6.200	6.1000	6.19	+0.650%	3,911,298	+11.955%
2020-06-09	6.30	6.330	6.1500	6.15	-2.536%	7,323,984	+12.683%
2020-06-08	6.25	6.450	6.1600	6.31	+1.122%	6,399,158	+9.826%
2020-06-05	6.24	6.360	6.2000	6.24	+0.161%	6,646,068	+11.058%
2020-06-04	6.30	6.300	6.1000	6.23	-0.479%	7,257,951	+11.236%
2020-06-03	6.35	6.350	6.1700	6.26	-0.318%	6,878,741	+10.703%
2020-06-02	6.42	6.440	6.2700	6.28	-2.181%	5,850,135	+10.350%
2020-06-01	6.38	6.460	6.3600	6.42	+1.262%	3,993,329	+7.944%
2020-05-29	6.49	6.520	6.3100	6.34	-2.611%	14,222,546	+9.306%
2020-05-28	6.60	6.640	6.4900	6.51	-1.958%	5,179,495	+6.452%
2020-05-27	6.50	6.680	6.4700	6.64	+2.311%	5,009,280	+4.367%
2020-05-26	6.47	6.490	6.4000	6.49	+0.933%	4,200,826	+6.780%
2020-05-22	6.50	6.500	6.4200	6.43	-0.618%	2,303,074	+7.776%
2020-05-21	6.48	6.500	6.4600	6.47	+0.155%	5,543,422	+7.110%
2020-05-20	6.49	6.490	6.4000	6.46	-0.155%	5,426,563	+7.276%
2020-05-19	6.47	6.490	6.4500	6.47	-0.154%	4,971,997	+7.110%
2020-05-18	6.52	6.550	6.4300	6.48	-1.069%	5,816,809	+6.944%
2020-05-15	6.52	6.570	6.4800	6.55	+0.306%	4,217,851	+5.802%
2020-05-14	6.49	6.540	6.4300	6.53	+0.462%	3,671,417	+6.126%
2020-05-13	6.58	6.600	6.5000	6.50	-1.366%	4,950,954	+6.615%
2020-05-12	6.63	6.660	6.5800	6.59	-0.603%	3,835,182	+5.159%
2020-05-11	6.68	6.700	6.5700	6.63	-0.897%	3,960,328	+4.525%
2020-05-08	6.72	6.730	6.6800	6.69	-0.742%	3,355,793	+3.587%
2020-05-07	6.81	6.840	6.6900	6.74	-1.606%	5,156,719	+2.819%
2020-05-06	6.85	6.890	6.8300	6.85	+0.587%	2,902,419	+1.168%
2020-05-05	6.88	6.910	6.8100	6.81	-0.729%	2,794,637	+1.762%
2020-05-04	6.81	6.870	6.8000	6.86	+1.329%	2,569,412	+1.020%
2020-05-01	6.73	6.810	6.7000	6.77	+1.196%	3,390,395	+2.363%
2020-04-30	6.81	6.850	6.6500	6.69	-2.336%	5,404,506	+3.587%
2020-04-29	6.90	6.910	6.7900	6.85	-0.291%	3,862,452	+1.168%
2020-04-28	6.84	6.950	6.8200	6.87	+0.292%	4,159,785	+0.873%
2020-04-27	6.91	6.960	6.8400	6.85	-0.581%	5,620,556	+1.168%
2020-04-24	6.86	6.920	6.8300	6.89	+0.437%	4,824,349	+0.581%
2020-04-23	6.79	6.880	6.7300	6.86	+1.329%	5,886,703	+1.020%
2020-04-22	6.76	6.840	6.7200	6.77	+0.594%	6,719,145	+2.363%
2020-04-21	6.76	6.830	6.7200	6.73	0.000%	8,972,252	+2.972%
2020-04-20	6.68	6.800	6.6700	6.73	+0.900%	5,219,759	+2.972%
2020-04-17	6.77	6.800	6.6200	6.67	-1.477%	11,784,769	+3.898%
2020-04-16	6.73	6.800	6.7300	6.77	+0.148%	6,531,305	+2.363%
2020-04-15	6.77	6.800	6.7100	6.76	-0.295%	7,070,387	+2.515%
2020-04-14	6.75	6.800	6.6500	6.78	+1.345%	7,296,868	+2.212%
2020-04-13	6.70	6.780	6.6300	6.69	-0.889%	7,159,471	+3.587%
2020-04-09	6.58	6.750	6.5500	6.75	+2.273%	11,333,346	+2.667%
2020-04-08	6.64	6.680	6.5500	6.60	-1.049%	6,057,618	+5.000%
2020-04-07	6.48	6.710	6.4800	6.67	+2.615%	9,580,138	+3.898%
2020-04-06	6.45	6.530	6.3600	6.50	+1.562%	7,559,725	+6.615%
2020-04-03	6.54	6.650	6.3900	6.40	-2.736%	8,153,216	+8.281%
2020-04-02	6.60	6.690	6.5300	6.58	-0.604%	6,313,708	+5.319%
2020-04-01	6.57	6.730	6.5600	6.62	-0.601%	7,490,919	+4.683%
2020-03-31	6.68	6.790	6.5200	6.66	+0.150%	6,812,030	+4.054%
2020-03-30	6.52	6.740	6.4900	6.65	+2.941%	9,604,397	+4.211%
2020-03-27	6.48	6.570	6.4200	6.46	-1.374%	6,235,185	+7.276%
2020-03-26	6.46	6.610	6.3800	6.55	+2.344%	12,065,379	+5.802%
2020-03-25	6.32	6.520	6.2300	6.40	+0.787%	7,956,000	+8.281%
2020-03-24	6.29	6.440	6.2100	6.35	+2.917%	7,457,352	+9.134%
2020-03-23	6.13	6.420	6.0700	6.17	+0.325%	15,908,755	+12.318%
2020-03-20	6.17	6.260	6.0100	6.15	+0.985%	11,322,665	+12.683%
2020-03-19	5.95	6.340	5.8600	6.09	+1.669%	11,833,216	+13.793%
2020-03-18	6.08	6.300	5.8500	5.99	-3.852%	16,915,495	+15.693%
2020-03-17	6.17	6.240	6.0100	6.23	+0.161%	12,601,298	+11.236%
2020-03-16	6.00	6.300	5.9100	6.22	-2.660%	11,733,199	+11.415%
2020-03-13	6.25	6.390	6.0000	6.39	+3.734%	7,976,295	+8.451%
2020-03-12	6.12	6.270	5.9600	6.16	-1.282%	15,109,827	+12.500%
2020-03-11	6.35	6.380	6.1400	6.24	-2.500%	7,714,297	+11.058%
2020-03-10	6.27	6.460	6.1600	6.40	+3.226%	8,509,314	+8.281%
2020-03-09	6.10	6.240	6.0000	6.20	-0.322%	12,057,718	+11.774%
2020-03-06	6.22	6.250	6.1100	6.22	-1.270%	7,220,868	+11.415%
2020-03-05	6.40	6.450	6.3000	6.30	-2.628%	4,587,834	+10.000%
2020-03-04	6.44	6.480	6.3400	6.47	+1.094%	4,169,447	+7.110%
2020-03-03	6.47	6.500	6.3500	6.40	-1.387%	7,233,455	+8.281%
2020-03-02	6.39	6.500	6.3700	6.49	+1.565%	8,400,539	+6.780%
2020-02-28	6.30	6.400	6.2100	6.39	+0.472%	9,023,690	+8.451%
2020-02-27	6.38	6.440	6.3400	6.36	-1.089%	6,467,759	+8.962%
2020-02-26	6.48	6.520	6.4200	6.43	-0.464%	4,587,754	+7.776%
2020-02-25	6.47	6.490	6.4300	6.46	+0.155%	6,625,519	+7.276%
2020-02-24	6.35	6.460	6.3400	6.45	0.000%	5,331,198	+7.442%
2020-02-21	6.31	6.480	6.3100	6.45	+0.155%	9,063,116	+7.442%
2020-02-20	6.48	6.480	6.4100	6.44	-0.464%	10,126,687	+7.609%
2020-02-19	6.43	6.490	6.4300	6.47	+0.779%	4,450,682	+7.110%
2020-02-18	6.43	6.480	6.4100	6.42	0.000%	8,013,618	+7.944%
2020-02-14	6.50	6.510	6.4200	6.42	-1.231%	6,423,733	+7.944%
2020-02-13	6.50	6.530	6.4400	6.50	0.000%	4,274,931	+6.615%
2020-02-12	6.59	6.620	6.4600	6.50	-0.915%	8,744,054	+6.615%
2020-02-11	6.64	6.650	6.5200	6.56	-0.606%	6,323,598	+5.640%
2020-02-10	6.65	6.660	6.5900	6.60	-0.602%	4,894,417	+5.000%
2020-02-07	6.64	6.660	6.6000	6.64	0.000%	2,377,611	+4.367%
2020-02-06	6.63	6.720	6.5600	6.64	+0.606%	3,361,126	+4.367%
2020-02-05	6.57	6.610	6.5100	6.60	+1.227%	3,757,514	+5.000%
2020-02-04	6.58	6.600	6.5100	6.52	-0.153%	3,119,100	+6.288%
2020-02-03	6.58	6.600	6.5200	6.53	+0.153%	5,773,839	+6.126%
2020-01-31	6.58	6.600	6.5100	6.52	-0.912%	4,151,270	+6.288%
2020-01-30	6.57	6.610	6.5500	6.58	0.000%	4,393,341	+5.319%
2020-01-29	6.63	6.660	6.5600	6.58	-0.604%	5,317,393	+5.319%
2020-01-28	6.71	6.730	6.6200	6.62	-1.194%	7,857,486	+4.683%
2020-01-27	6.61	6.730	6.6000	6.70	+0.149%	3,823,586	+3.433%
2020-01-24	6.71	6.720	6.6600	6.69	+0.150%	3,579,487	+3.587%
2020-01-23	6.58	6.750	6.5600	6.68	+1.366%	3,612,609	+3.743%
2020-01-22	6.68	6.700	6.5900	6.59	-1.051%	3,997,172	+5.159%
2020-01-21	6.66	6.710	6.6500	6.66	-0.299%	6,147,376	+4.054%
2020-01-17	6.63	6.700	6.6000	6.68	+1.366%	5,415,642	+3.743%
2020-01-16	6.56	6.660	6.5600	6.59	+0.304%	4,067,587	+5.159%
2020-01-15	6.57	6.620	6.5400	6.57	-0.152%	4,846,675	+5.479%
2020-01-14	6.53	6.690	6.4800	6.58	+1.075%	4,155,966	+5.319%
2020-01-13	6.60	6.610	6.4900	6.51	-0.762%	7,720,797	+6.452%
2020-01-10	6.65	6.650	6.5300	6.56	-1.205%	4,387,615	+5.640%
2020-01-09	6.59	6.650	6.5600	6.64	+0.454%	3,570,943	+4.367%
2020-01-08	6.55	6.610	6.5200	6.61	+0.916%	3,824,043	+4.841%
2020-01-07	6.46	6.590	6.4000	6.55	+0.769%	9,773,993	+5.802%
2020-01-06	6.41	6.510	6.4000	6.50	+0.932%	7,898,840	+6.615%
2020-01-03	6.43	6.480	6.4000	6.44	-0.310%	7,387,357	+7.609%
2020-01-02	6.54	6.620	6.4500	6.46	-1.674%	6,602,595	+7.276%
2019-12-31	6.41	6.580	6.4100	6.57	+2.019%	4,964,075	+5.479%
2019-12-30	6.46	6.500	6.4100	6.44	-0.617%	4,542,691	+7.609%
2019-12-27	6.64	6.650	6.4100	6.48	-2.410%	5,371,266	+6.944%
2019-12-26	6.49	6.670	6.4900	6.64	+2.628%	4,455,422	+4.367%
2019-12-24	6.49	6.510	6.4200	6.47	-0.308%	3,216,730	+7.110%
2019-12-23	6.54	6.600	6.4900	6.49	-0.765%	4,791,649	+6.780%
2019-12-20	6.56	6.570	6.5300	6.54	-0.305%	4,732,848	+5.963%
2019-12-19	6.58	6.600	6.5600	6.56	-0.756%	6,726,232	+5.640%
2019-12-18	6.64	6.650	6.5900	6.61	-0.151%	7,407,329	+4.841%
2019-12-17	6.63	6.650	6.6000	6.62	-0.151%	6,815,225	+4.683%
2019-12-16	6.60	6.650	6.5600	6.63	+0.607%	14,505,740	+4.525%
2019-12-13	6.66	6.700	6.5500	6.59	-1.051%	7,452,143	+5.159%
2019-12-12	6.73	6.750	6.6600	6.66	-1.040%	5,039,223	+4.054%
2019-12-11	6.74	6.780	6.7100	6.73	-0.737%	4,024,059	+2.972%
2019-12-10	6.72	6.810	6.6000	6.78	+1.043%	11,448,540	+2.212%
2019-12-09	6.74	6.740	6.6900	6.71	-0.445%	7,614,678	+3.279%
2019-12-06	6.82	6.830	6.7100	6.74	-0.443%	7,518,491	+2.819%
2019-12-05	6.86	6.900	6.7500	6.77	-1.456%	8,032,913	+2.363%
2019-12-04	6.88	6.900	6.8100	6.87	+0.146%	10,337,080	+0.873%
2019-12-03	6.85	6.880	6.8400	6.86	-0.146%	4,277,598	+1.020%
2019-12-02	6.93	6.950	6.8500	6.87	-1.293%	8,956,545	+0.873%
2019-11-29	7.01	7.040	6.9300	6.96	-1.556%	3,788,250	-0.431%
2019-11-27	6.90	7.080	6.8700	7.07	+2.612%	18,630,446	-1.980%
2019-11-26	7.01	7.060	6.8100	6.89	+1.622%	58,181,607	+0.581%
2019-11-25	6.85	6.860	6.7500	6.78	-1.166%	6,050,563	+2.212%
2019-11-22	6.71	6.900	6.6900	6.86	+2.695%	9,076,500	+1.020%
2019-11-21	6.70	6.750	6.6500	6.68	-0.149%	4,859,651	+3.743%
2019-11-20	6.70	6.720	6.6200	6.69	-0.149%	8,303,228	+3.587%
2019-11-19	6.75	6.760	6.6700	6.70	-0.741%	7,550,360	+3.433%
2019-11-18	6.80	6.820	6.7300	6.75	-0.735%	7,928,196	+2.667%
2019-11-15	6.78	6.890	6.7600	6.80	0.000%	10,393,126	+1.912%
2019-11-14	6.84	6.870	6.7600	6.80	-0.875%	12,939,462	+1.912%
2019-11-13	6.93	6.930	6.8400	6.86	-1.437%	20,077,963	+1.020%
2019-11-12	6.99	7.010	6.9500	6.96	-0.571%	13,397,770	-0.431%
2019-11-11	7.02	7.080	6.8500	7.00	-1.130%	17,541,419	-1.000%
2019-11-08	6.96	7.080	6.9400	7.08	+1.433%	13,936,027	-2.119%
2019-11-07	7.02	7.040	6.9300	6.98	-0.711%	22,587,699	-0.716%
2019-11-06	7.03	7.080	7.0000	7.03	-0.425%	22,627,026	-1.422%
2019-11-05	7.03	7.080	7.0100	7.06	+0.284%	22,711,526	-1.841%
2019-11-04	7.14	7.170	7.0200	7.04	-1.401%	52,579,297	-1.563%
2019-11-01	7.25	7.260	7.0800	7.14	+15.534%	206,593,137	-2.941%
2019-10-31	5.85	6.370	5.7600	6.18	+5.461%	27,994,768	+12.136%
2019-10-30	6.17	6.370	5.5100	5.86	-3.140%	33,143,781	+18.259%
2019-10-29	5.55	6.300	5.2700	6.05	+7.270%	40,676,822	+14.545%
2019-10-28	4.29	6.090	4.2800	5.64	+30.858%	65,070,433	+22.872%
2019-10-25	4.37	4.420	4.2400	4.31	-1.598%	4,914,451	+60.789%
2019-10-24	4.53	4.530	4.3300	4.38	-2.450%	6,344,189	+58.219%
2019-10-23	4.38	4.530	4.2900	4.49	+2.511%	7,822,482	+54.343%
2019-10-22	4.18	4.450	4.0500	4.38	+5.036%	13,500,672	+58.219%
2019-10-21	3.92	4.210	3.8900	4.17	+8.031%	9,292,809	+66.187%
2019-10-18	4.03	4.060	3.8100	3.86	-3.015%	4,958,993	+79.534%
2019-10-17	3.80	4.070	3.6900	3.98	+6.417%	10,422,858	+74.121%
2019-10-16	3.45	3.860	3.4500	3.74	+8.406%	8,815,894	+85.294%
2019-10-15	3.65	3.660	3.4200	3.45	-5.220%	6,498,072	+100.870%
2019-10-14	3.66	3.670	3.5600	3.64	-0.817%	2,693,286	+90.385%
2019-10-11	3.59	3.700	3.5400	3.67	+3.090%	4,314,412	+88.828%
2019-10-10	3.69	3.700	3.3000	3.56	-3.523%	7,668,506	+94.663%
2019-10-09	3.75	3.800	3.5800	3.69	0.000%	4,537,858	+87.805%
2019-10-08	3.78	3.870	3.6100	3.69	-3.403%	4,861,019	+87.805%
2019-10-07	3.92	3.970	3.7600	3.82	-3.046%	4,302,481	+81.414%
2019-10-04	3.81	4.030	3.6800	3.94	+3.958%	7,519,552	+75.888%
2019-10-03	3.63	3.810	3.5700	3.79	+3.552%	5,056,458	+82.850%
2019-10-02	3.71	3.750	3.6500	3.66	-2.400%	3,167,742	+89.344%
2019-10-01	3.86	3.940	3.7300	3.75	-1.575%	4,314,792	+84.800%
2019-09-30	3.93	3.930	3.7800	3.81	-2.308%	2,819,245	+81.890%
2019-09-27	3.85	3.950	3.8300	3.90	+1.828%	3,696,121	+77.692%
2019-09-26	3.96	3.980	3.8000	3.83	-3.283%	3,502,734	+80.940%
2019-09-25	3.96	4.050	3.9000	3.96	+0.763%	3,901,871	+75.000%
2019-09-24	4.10	4.200	3.8800	3.93	-4.146%	7,187,067	+76.336%
2019-09-23	4.27	4.370	4.0100	4.10	0.000%	12,779,790	+69.024%
2019-09-20	3.66	4.520	3.6400	4.10	+11.717%	27,399,161	+69.024%
2019-09-19	3.75	3.820	3.6600	3.67	-2.653%	3,197,532	+88.828%
2019-09-18	3.75	3.820	3.6700	3.77	+0.533%	4,451,590	+83.820%
2019-09-17	3.73	3.770	3.6500	3.75	-0.266%	3,598,202	+84.800%
2019-09-16	3.70	3.830	3.6800	3.76	+0.267%	3,800,829	+84.309%
2019-09-13	3.84	3.880	3.6200	3.75	-1.316%	6,598,493	+84.800%
2019-09-12	3.61	3.850	3.6000	3.80	+4.396%	6,602,528	+82.368%
2019-09-11	3.54	3.680	3.4700	3.64	+3.704%	5,400,014	+90.385%
2019-09-10	3.48	3.580	3.4400	3.51	+0.573%	4,644,878	+97.436%
2019-09-09	3.48	3.530	3.3700	3.49	+0.576%	4,556,491	+98.567%
2019-09-06	3.30	3.550	3.2300	3.47	+5.152%	7,664,705	+99.712%
2019-09-05	3.15	3.340	3.1300	3.30	+5.769%	7,101,004	+110.000%
2019-09-04	3.01	3.120	3.0000	3.12	+4.698%	3,845,359	+122.115%
2019-09-03	3.07	3.080	2.9700	2.98	-3.560%	3,581,290	+132.550%
2019-08-30	3.10	3.130	3.0500	3.09	+0.325%	2,343,458	+124.272%
2019-08-29	3.06	3.140	3.0500	3.08	+1.987%	3,397,471	+125.000%
2019-08-28	2.86	3.030	2.8100	3.02	+5.965%	5,511,259	+129.470%
2019-08-27	2.96	2.960	2.8300	2.85	-3.061%	4,218,677	+143.158%
2019-08-26	3.07	3.080	2.8900	2.94	-2.970%	3,994,111	+135.714%
2019-08-23	3.11	3.220	3.0200	3.03	-3.503%	4,609,071	+128.713%
2019-08-22	3.04	3.150	3.0000	3.14	+3.974%	3,986,153	+120.701%
2019-08-21	3.10	3.240	3.0100	3.02	+2.373%	7,657,449	+129.470%
2019-08-20	2.92	2.960	2.8800	2.95	+0.340%	3,199,480	+134.915%
2019-08-19	3.03	3.030	2.9200	2.94	-1.672%	4,033,691	+135.714%
2019-08-16	2.94	3.010	2.8900	2.99	+3.460%	4,280,256	+131.773%
2019-08-15	3.12	3.120	2.8500	2.89	-6.774%	7,775,065	+139.792%
2019-08-14	3.22	3.250	3.0600	3.10	-5.775%	5,491,699	+123.548%
2019-08-13	3.20	3.350	3.1200	3.29	+3.459%	5,699,925	+110.638%
2019-08-12	3.40	3.400	3.1700	3.18	-7.289%	5,322,539	+117.925%
2019-08-09	3.31	3.480	3.2600	3.43	+3.003%	7,559,894	+102.041%
2019-08-08	3.24	3.340	3.2000	3.33	+3.096%	4,975,220	+108.108%
2019-08-07	3.17	3.250	3.1000	3.23	+0.623%	5,281,659	+114.551%
2019-08-06	3.19	3.240	3.1000	3.21	+0.312%	8,276,287	+115.888%
2019-08-05	3.21	3.250	3.1500	3.20	-2.736%	9,234,486	+116.563%
2019-08-02	3.28	3.300	3.2000	3.29	-0.604%	10,807,131	+110.638%
2019-08-01	3.40	3.500	3.2400	3.31	-21.190%	30,806,654	+109.366%
2019-07-31	4.36	4.380	4.0900	4.20	-3.002%	13,877,500	+65.000%
2019-07-30	4.37	4.400	4.3100	4.33	-1.142%	4,658,774	+60.046%
2019-07-29	4.36	4.400	4.3400	4.38	+0.690%	2,869,613	+58.219%