Dark

JCP
J.C. Penny Inc (Holding Co.)
stock NYSE

Inactive

May 18, 2020

0.1819USD-23.022%(-0.0544)170,974,555

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
2020-05-18	0.167000	0.236300	0.165400	0.1819	-23.022%	170,974,555	0.000%
2020-05-15	0.194900	0.310000	0.169500	0.2363	+21.242%	294,794,498	-23.022%
2020-05-14	0.201300	0.208000	0.170000	0.1949	-12.522%	70,815,589	-6.670%
2020-05-13	0.299000	0.300000	0.206910	0.2228	+12.016%	200,576,699	-18.357%
2020-05-12	0.151200	0.225500	0.140100	0.1989	+28.738%	81,980,052	-8.547%
2020-05-11	0.165000	0.166000	0.150000	0.1545	-9.118%	39,590,874	+17.735%
2020-05-08	0.201000	0.202000	0.162200	0.1700	-9.574%	47,110,027	+7.000%
2020-05-07	0.191500	0.192800	0.170000	0.1880	+1.293%	19,181,646	-3.245%
2020-05-06	0.218400	0.219000	0.185600	0.1856	-12.905%	27,263,618	-1.994%
2020-05-05	0.237300	0.237400	0.211000	0.2131	-10.911%	20,806,017	-14.641%
2020-05-04	0.240000	0.249800	0.233500	0.2392	-0.706%	13,604,089	-23.955%
2020-05-01	0.251000	0.252500	0.240000	0.2409	-5.157%	15,664,973	-24.491%
2020-04-30	0.260000	0.261400	0.250000	0.2540	-2.308%	13,515,321	-28.386%
2020-04-29	0.279000	0.280000	0.251800	0.2600	-6.810%	16,175,409	-30.038%
2020-04-28	0.260000	0.295000	0.252200	0.2790	+10.934%	30,446,895	-34.803%
2020-04-27	0.240000	0.257200	0.235000	0.2515	+3.074%	22,651,355	-27.674%
2020-04-24	0.233000	0.259000	0.230000	0.2440	-11.273%	23,532,676	-25.451%
2020-04-23	0.230000	0.289700	0.230000	0.2750	+10.000%	25,724,686	-33.855%
2020-04-22	0.299000	0.299000	0.241100	0.2500	-3.846%	15,768,690	-27.240%
2020-04-21	0.250000	0.262500	0.233300	0.2600	+3.958%	8,710,219	-30.038%
2020-04-20	0.260000	0.263400	0.250000	0.2501	-10.326%	9,753,360	-27.269%
2020-04-17	0.260000	0.280800	0.235000	0.2789	+11.739%	25,503,706	-34.779%
2020-04-16	0.240000	0.258000	0.235000	0.2496	+7.309%	16,068,859	-27.123%
2020-04-15	0.210000	0.295000	0.205000	0.2326	-27.313%	48,640,529	-21.797%
2020-04-14	0.333000	0.354500	0.310000	0.3200	-2.676%	13,512,077	-43.156%
2020-04-13	0.348000	0.348000	0.320000	0.3288	-3.775%	3,920,115	-44.678%
2020-04-09	0.350000	0.370000	0.331200	0.3417	+5.106%	9,187,768	-46.766%
2020-04-08	0.340000	0.345000	0.318000	0.3251	+1.183%	5,185,502	-44.048%
2020-04-07	0.360000	0.366600	0.318000	0.3213	+0.406%	12,328,118	-43.386%
2020-04-06	0.299900	0.326900	0.285000	0.3200	+18.343%	10,006,993	-43.156%
2020-04-03	0.290000	0.300000	0.260100	0.2704	-8.803%	8,276,798	-32.729%
2020-04-02	0.325000	0.327900	0.295000	0.2965	-9.327%	7,918,836	-38.651%
2020-04-01	0.350000	0.360000	0.310000	0.3270	-9.167%	9,934,134	-44.373%
2020-03-31	0.375000	0.388100	0.360000	0.3600	-1.827%	6,169,336	-49.472%
2020-03-30	0.390000	0.390000	0.360200	0.3667	-4.505%	5,681,306	-50.395%
2020-03-27	0.400000	0.409900	0.381000	0.3840	-4.000%	6,056,484	-52.630%
2020-03-26	0.410000	0.415400	0.391600	0.4000	-3.614%	9,638,934	-54.525%
2020-03-25	0.450000	0.450000	0.407000	0.4150	-5.553%	7,747,832	-56.169%
2020-03-24	0.420200	0.440000	0.410200	0.4394	+9.877%	6,702,568	-58.603%
2020-03-23	0.440000	0.440000	0.390000	0.3999	-10.975%	9,207,762	-54.514%
2020-03-20	0.488600	0.498000	0.410000	0.4492	-10.286%	15,071,599	-59.506%
2020-03-19	0.412500	0.530000	0.407200	0.5007	+23.052%	7,640,748	-63.671%
2020-03-18	0.488200	0.490100	0.375000	0.4069	-20.837%	9,817,915	-55.296%
2020-03-17	0.530000	0.550000	0.467200	0.5140	-4.069%	8,924,029	-64.611%
2020-03-16	0.420000	0.575000	0.400000	0.5358	-10.700%	9,390,022	-66.051%
2020-03-13	0.470000	0.600000	0.425200	0.6000	+46.306%	12,364,754	-69.683%
2020-03-12	0.433000	0.433800	0.358100	0.4101	-17.996%	12,998,334	-55.645%
2020-03-11	0.552300	0.570000	0.500000	0.5001	-12.109%	8,306,772	-63.627%
2020-03-10	0.580000	0.605000	0.560100	0.5690	-3.592%	8,066,018	-68.032%
2020-03-09	0.575600	0.606300	0.546200	0.5902	-2.446%	9,951,542	-69.180%
2020-03-06	0.606000	0.640000	0.600000	0.6050	-2.686%	8,132,365	-69.934%
2020-03-05	0.650000	0.650000	0.611000	0.6217	-4.339%	6,919,365	-70.742%
2020-03-04	0.670000	0.687900	0.641100	0.6499	-1.664%	5,585,911	-72.011%
2020-03-03	0.680000	0.680000	0.637100	0.6609	-4.618%	7,090,107	-72.477%
2020-03-02	0.671100	0.699900	0.630000	0.6929	+0.420%	9,455,177	-73.748%
2020-02-28	0.700000	0.700000	0.630200	0.6900	-0.390%	8,681,523	-73.638%
2020-02-27	0.720000	0.722000	0.620000	0.6927	-4.979%	16,905,580	-73.740%
2020-02-26	0.700000	0.730100	0.700000	0.7290	+4.726%	11,113,618	-75.048%
2020-02-25	0.690000	0.710000	0.675800	0.6961	+0.505%	9,939,324	-73.869%
2020-02-24	0.704600	0.704600	0.671100	0.6926	-3.133%	9,743,577	-73.737%
2020-02-21	0.783900	0.789800	0.707300	0.7150	-7.058%	8,611,653	-74.559%
2020-02-20	0.710200	0.790000	0.706000	0.7693	+7.957%	8,782,698	-76.355%
2020-02-19	0.701000	0.735000	0.700000	0.7126	-0.028%	6,114,662	-74.474%
2020-02-18	0.716200	0.720100	0.700000	0.7128	+0.295%	8,335,560	-74.481%
2020-02-14	0.716300	0.740000	0.710000	0.7107	-0.643%	4,780,142	-74.406%
2020-02-13	0.740000	0.745900	0.710000	0.7153	-2.773%	4,376,813	-74.570%
2020-02-12	0.740000	0.750000	0.721000	0.7357	+3.591%	6,655,947	-75.275%
2020-02-11	0.715000	0.728799	0.710000	0.7102	+0.014%	4,699,439	-74.387%
2020-02-10	0.701900	0.742900	0.700000	0.7101	+2.468%	5,615,175	-74.384%
2020-02-07	0.729800	0.730000	0.690000	0.6930	-4.519%	6,793,577	-73.752%
2020-02-06	0.731300	0.739900	0.710000	0.7258	-0.480%	4,845,002	-74.938%
2020-02-05	0.740000	0.740000	0.715800	0.7293	+2.029%	5,439,521	-75.058%
2020-02-04	0.710000	0.742100	0.710000	0.7148	+1.304%	4,709,374	-74.552%
2020-02-03	0.739300	0.740000	0.700000	0.7056	-5.289%	8,109,710	-74.221%
2020-01-31	0.780000	0.789600	0.742500	0.7450	-4.780%	7,366,042	-75.584%
2020-01-30	0.791000	0.800000	0.764700	0.7824	-2.200%	3,859,757	-76.751%
2020-01-29	0.810000	0.820000	0.791900	0.8000	-0.485%	3,036,050	-77.263%
2020-01-28	0.800000	0.819700	0.764700	0.8039	+2.173%	5,594,644	-77.373%
2020-01-27	0.780000	0.794900	0.760000	0.7868	-1.255%	5,049,786	-76.881%
2020-01-24	0.815000	0.815000	0.780000	0.7968	-2.125%	5,985,846	-77.171%
2020-01-23	0.790000	0.820000	0.783700	0.8141	+2.570%	5,982,323	-77.656%
2020-01-22	0.808100	0.822800	0.780000	0.7937	-1.416%	7,054,871	-77.082%
2020-01-21	0.839000	0.841000	0.794200	0.8051	-5.182%	6,525,993	-77.407%
2020-01-17	0.861100	0.869200	0.835400	0.8491	+0.843%	5,768,128	-78.577%
2020-01-16	0.780000	0.864800	0.750000	0.8420	+9.621%	14,918,127	-78.397%
2020-01-15	0.810000	0.820000	0.762000	0.7681	-3.975%	14,122,321	-76.318%
2020-01-14	0.860000	0.870000	0.781700	0.7999	-5.416%	16,903,100	-77.260%
2020-01-13	0.989800	0.990000	0.820000	0.8457	-16.267%	24,893,760	-78.491%
2020-01-10	1.080000	1.080000	1.000000	1.0100	-5.607%	8,127,298	-81.990%
2020-01-09	1.180000	1.191000	1.050000	1.0700	-10.833%	14,840,614	-83.000%
2020-01-08	1.180000	1.250000	1.150000	1.2000	+1.695%	9,759,978	-84.842%
2020-01-07	1.120000	1.180000	1.110000	1.1800	+5.357%	7,918,111	-84.585%
2020-01-06	1.080000	1.130000	1.080000	1.1200	+1.818%	5,090,779	-83.759%
2020-01-03	1.100000	1.120000	1.080000	1.1000	-1.786%	4,593,946	-83.464%
2020-01-02	1.120000	1.130000	1.100000	1.1200	0.000%	4,576,965	-83.759%
2019-12-31	1.100000	1.130000	1.100000	1.1200	+0.901%	6,791,812	-83.759%
2019-12-30	1.130000	1.140000	1.100000	1.1100	-2.632%	5,074,988	-83.613%
2019-12-27	1.140000	1.150000	1.120000	1.1400	-0.870%	5,571,098	-84.044%
2019-12-26	1.100000	1.150000	1.100000	1.1500	+4.545%	6,594,278	-84.183%
2019-12-24	1.100000	1.110000	1.080000	1.1000	0.000%	2,946,819	-83.464%
2019-12-23	1.080000	1.110000	1.070000	1.1000	+1.852%	5,861,196	-83.464%
2019-12-20	1.090000	1.100000	1.045000	1.0800	-0.917%	10,543,912	-83.157%
2019-12-19	1.080000	1.090000	1.070000	1.0900	+2.830%	3,721,574	-83.312%
2019-12-18	1.040000	1.090000	1.040000	1.0600	0.000%	6,545,724	-82.840%
2019-12-17	1.100000	1.110000	1.040000	1.0600	-3.636%	10,593,283	-82.840%
2019-12-16	1.110000	1.130000	1.090000	1.1000	-0.901%	5,298,579	-83.464%
2019-12-13	1.140000	1.150000	1.100000	1.1100	-1.770%	5,079,497	-83.613%
2019-12-12	1.120000	1.150000	1.110000	1.1300	0.000%	3,778,273	-83.903%
2019-12-11	1.170000	1.170000	1.120000	1.1300	-3.419%	4,178,181	-83.903%
2019-12-10	1.150000	1.170000	1.140000	1.1700	+2.632%	3,261,212	-84.453%
2019-12-09	1.100000	1.160000	1.100000	1.1400	+0.885%	5,102,167	-84.044%
2019-12-06	1.100000	1.140000	1.100000	1.1300	+2.727%	11,315,769	-83.903%
2019-12-05	1.130000	1.170000	1.080000	1.1000	-3.509%	10,079,925	-83.464%
2019-12-04	1.120000	1.160000	1.120000	1.1400	+0.885%	5,419,268	-84.044%
2019-12-03	1.110000	1.140000	1.090000	1.1300	+2.727%	3,539,064	-83.903%
2019-12-02	1.150000	1.150000	1.090000	1.1000	-2.655%	6,238,598	-83.464%
2019-11-29	1.130000	1.150000	1.120000	1.1300	+1.802%	2,741,268	-83.903%
2019-11-27	1.180000	1.200000	1.110000	1.1100	-5.128%	7,683,971	-83.613%
2019-11-26	1.150000	1.200000	1.150000	1.1700	+1.739%	7,629,733	-84.453%
2019-11-25	1.100000	1.170000	1.090000	1.1500	+4.545%	8,938,190	-84.183%
2019-11-22	1.080000	1.120000	1.070000	1.1000	+1.852%	6,350,129	-83.464%
2019-11-21	1.140000	1.140000	1.050000	1.0800	-2.703%	8,362,507	-83.157%
2019-11-20	1.080000	1.140000	1.060000	1.1100	+3.738%	8,216,604	-83.613%
2019-11-19	1.060000	1.100000	1.010000	1.0700	+0.943%	6,501,151	-83.000%
2019-11-18	1.150000	1.170000	1.060000	1.0600	-9.402%	10,489,733	-82.840%
2019-11-15	1.230000	1.230000	1.140000	1.1700	+6.364%	29,161,315	-84.453%
2019-11-14	1.100000	1.160000	1.080000	1.1000	+0.917%	9,065,180	-83.464%
2019-11-13	1.150000	1.170000	1.050000	1.0900	-4.386%	9,121,532	-83.312%
2019-11-12	1.060000	1.150000	1.060000	1.1400	+5.556%	12,137,817	-84.044%
2019-11-11	1.020000	1.100000	1.020000	1.0800	+4.854%	15,572,607	-83.157%
2019-11-08	1.030000	1.050000	1.020000	1.0300	-0.962%	2,948,655	-82.340%
2019-11-07	1.020000	1.050000	1.020000	1.0400	+1.961%	3,359,181	-82.510%
2019-11-06	1.050000	1.060000	1.000000	1.0200	-2.857%	5,616,335	-82.167%
2019-11-05	1.010000	1.060000	1.010000	1.0500	+3.960%	7,075,835	-82.676%
2019-11-04	1.030000	1.060000	1.010000	1.0100	-1.942%	6,775,809	-81.990%
2019-11-01	1.010000	1.040000	1.000000	1.0300	+3.000%	4,724,344	-82.340%
2019-10-31	0.997500	1.010000	0.950000	1.0000	-0.990%	5,597,286	-81.810%
2019-10-30	1.010000	1.030000	0.998500	1.0100	-1.942%	4,361,772	-81.990%
2019-10-29	1.010000	1.040000	1.000000	1.0300	+0.980%	3,165,171	-82.340%
2019-10-28	1.020000	1.050000	1.010000	1.0200	+0.990%	2,803,147	-82.167%
2019-10-25	1.050000	1.060000	1.000000	1.0100	-4.717%	6,994,306	-81.990%
2019-10-24	1.060000	1.080000	1.050000	1.0600	0.000%	4,098,142	-82.840%
2019-10-23	1.040000	1.100000	1.040000	1.0600	-0.935%	7,500,145	-82.840%
2019-10-22	1.010000	1.080000	0.990100	1.0700	+4.902%	6,903,901	-83.000%
2019-10-21	1.010000	1.020000	0.978600	1.0200	+2.000%	3,475,289	-82.167%
2019-10-18	1.010000	1.020000	0.980000	1.0000	-0.990%	5,253,926	-81.810%
2019-10-17	1.030000	1.060000	0.990000	1.0100	-0.980%	6,589,471	-81.990%
2019-10-16	1.010000	1.030000	1.005000	1.0200	+0.990%	2,962,008	-82.167%
2019-10-15	0.994800	1.040000	0.994800	1.0100	+1.825%	3,899,535	-81.990%
2019-10-14	1.000000	1.020000	0.980000	0.9919	-0.810%	3,488,665	-81.661%
2019-10-11	0.980000	1.030000	0.980000	1.0000	+2.617%	7,204,492	-81.810%
2019-10-10	0.990000	1.010000	0.962200	0.9745	-1.406%	2,752,955	-81.334%
2019-10-09	0.998000	1.010000	0.961800	0.9884	+2.723%	4,686,782	-81.597%
2019-10-08	0.980000	0.998000	0.949900	0.9622	-4.733%	7,177,391	-81.095%
2019-10-07	0.931400	1.030000	0.925900	1.0100	+10.154%	10,009,226	-81.990%
2019-10-04	0.940000	0.960000	0.900000	0.9169	-2.860%	5,031,627	-80.161%
2019-10-03	0.864100	0.947900	0.864100	0.9439	+6.056%	6,549,827	-80.729%
2019-10-02	0.884000	0.894000	0.850000	0.8900	+3.488%	5,596,420	-79.562%
2019-10-01	0.910000	0.930000	0.860000	0.8600	-3.251%	8,879,038	-78.849%
2019-09-30	0.898000	0.910000	0.875000	0.8889	-1.233%	4,971,944	-79.537%
2019-09-27	0.877000	0.908000	0.860000	0.9000	+4.846%	7,326,859	-79.789%
2019-09-26	0.897500	0.899000	0.843200	0.8584	-2.874%	6,360,952	-78.809%
2019-09-25	0.850000	0.883800	0.833100	0.8838	+5.077%	7,679,166	-79.418%
2019-09-24	0.900000	0.918000	0.840000	0.8411	-6.886%	10,259,921	-78.374%
2019-09-23	0.940000	0.950000	0.860600	0.9033	-4.916%	10,534,211	-79.863%
2019-09-20	0.838819	0.960000	0.810100	0.9500	+17.284%	28,894,901	-80.853%
2019-09-19	0.852100	0.860000	0.800000	0.8100	-3.743%	14,665,787	-77.543%
2019-09-18	0.870300	0.889500	0.830000	0.8415	-5.087%	13,450,007	-78.384%
2019-09-17	0.974000	0.974000	0.841000	0.8866	-5.981%	18,220,349	-79.483%
2019-09-16	0.979100	0.984100	0.910200	0.9430	-2.794%	12,444,599	-80.710%
2019-09-13	1.100000	1.100000	0.960000	0.9701	-12.604%	18,335,446	-81.249%
2019-09-12	1.250000	1.250000	1.040100	1.1100	-11.200%	30,773,238	-83.613%
2019-09-11	1.060000	1.260000	1.030000	1.2500	+23.762%	39,642,978	-85.448%
2019-09-10	0.870000	1.020000	0.862200	1.0100	+19.076%	28,133,940	-81.990%
2019-09-09	0.790000	0.854600	0.780345	0.8482	+10.242%	11,973,880	-78.555%
2019-09-06	0.777700	0.800000	0.764000	0.7694	+2.015%	7,309,105	-76.358%
2019-09-05	0.743600	0.779500	0.723200	0.7542	+4.823%	10,147,860	-75.882%
2019-09-04	0.727600	0.750000	0.711100	0.7195	+1.381%	7,237,874	-74.719%
2019-09-03	0.755100	0.755100	0.685100	0.7097	-4.623%	6,859,920	-74.369%
2019-08-30	0.770000	0.819900	0.713200	0.7441	+2.550%	14,918,536	-75.554%
2019-08-29	0.683465	0.830100	0.680300	0.7256	+13.713%	37,167,669	-74.931%
2019-08-28	0.572600	0.648800	0.569000	0.6381	+9.828%	12,162,777	-71.493%
2019-08-27	0.588200	0.600000	0.562000	0.5810	+1.645%	10,355,027	-68.692%
2019-08-26	0.570000	0.600000	0.545100	0.5716	+3.776%	9,894,367	-68.177%
2019-08-23	0.594700	0.594700	0.546000	0.5508	-5.279%	12,520,080	-66.975%
2019-08-22	0.620300	0.639000	0.580000	0.5815	-3.261%	10,208,470	-68.719%
2019-08-21	0.650000	0.650000	0.600000	0.6011	-1.588%	9,761,310	-69.739%
2019-08-20	0.637900	0.679300	0.604200	0.6108	+3.211%	11,722,851	-70.219%
2019-08-19	0.612600	0.620000	0.586300	0.5918	-2.182%	7,269,961	-69.263%
2019-08-16	0.580000	0.622000	0.542000	0.6050	+3.880%	9,320,048	-69.934%
2019-08-15	0.640000	0.653500	0.560900	0.5824	+2.175%	14,606,021	-68.767%
2019-08-14	0.570100	0.579314	0.545200	0.5700	-4.921%	12,618,824	-68.088%
2019-08-13	0.590000	0.639700	0.530100	0.5995	+1.593%	15,132,044	-69.658%
2019-08-12	0.606300	0.610000	0.590000	0.5901	-1.666%	4,721,560	-69.175%
2019-08-09	0.666300	0.666300	0.600000	0.6001	-13.543%	8,356,300	-69.688%
2019-08-08	0.647800	0.695000	0.631000	0.6941	+9.101%	8,413,556	-73.793%
2019-08-07	0.640000	0.646500	0.620000	0.6362	-1.593%	5,735,869	-71.408%
2019-08-06	0.680000	0.680000	0.610000	0.6465	-5.233%	8,162,490	-71.864%
2019-08-05	0.720000	0.730000	0.653100	0.6822	-5.669%	12,805,083	-73.336%
2019-08-02	0.732000	0.742700	0.705000	0.7232	-0.083%	8,647,172	-74.848%
2019-08-01	0.799600	0.803600	0.720100	0.7238	-9.013%	16,010,665	-74.869%
2019-07-31	0.795400	0.822800	0.785100	0.7955	+0.518%	7,580,156	-77.134%
2019-07-30	0.750000	0.799000	0.720000	0.7914	+5.450%	8,703,578	-77.015%
2019-07-29	0.809800	0.810000	0.750000	0.7505	-5.000%	13,316,475	-75.763%
2019-07-26	0.830000	0.839900	0.772000	0.7900	-3.411%	11,247,995	-76.975%
2019-07-25	0.852000	0.867900	0.810000	0.8179	-2.107%	14,274,969	-77.760%
2019-07-24	0.786000	0.850000	0.762900	0.8355	+6.203%	17,863,077	-78.229%
2019-07-23	0.830000	0.839000	0.780000	0.7867	-3.815%	18,205,723	-76.878%
2019-07-22	0.940000	0.940000	0.810000	0.8179	-8.788%	19,718,000	-77.760%
2019-07-19	0.980000	0.997800	0.880000	0.8967	-16.972%	22,407,702	-79.715%
2019-07-18	1.120000	1.125000	1.070000	1.0800	-5.263%	3,693,054	-83.157%
2019-07-17	1.130000	1.150000	1.130000	1.1400	0.000%	1,436,446	-84.044%
2019-07-16	1.140000	1.170000	1.130000	1.1400	-0.870%	2,840,022	-84.044%
2019-07-15	1.160000	1.180000	1.140000	1.1500	-0.862%	2,362,915	-84.183%
2019-07-12	1.150000	1.175000	1.145000	1.1600	+0.870%	2,737,206	-84.319%
2019-07-11	1.130000	1.170000	1.120000	1.1500	+1.770%	4,840,536	-84.183%
2019-07-10	1.130000	1.150000	1.110000	1.1300	0.000%	3,469,257	-83.903%
2019-07-09	1.130000	1.160000	1.120000	1.1300	-1.739%	2,487,748	-83.903%
2019-07-08	1.150000	1.180000	1.130000	1.1500	-0.862%	2,834,300	-84.183%
2019-07-05	1.090000	1.160000	1.080000	1.1600	+4.505%	5,625,642	-84.319%
2019-07-03	1.100000	1.140000	1.080000	1.1100	0.000%	3,007,886	-83.613%
2019-07-02	1.150000	1.160000	1.090000	1.1100	-5.128%	3,899,003	-83.613%
2019-07-01	1.170000	1.190000	1.150000	1.1700	+2.632%	4,168,956	-84.453%
2019-06-28	1.110000	1.140000	1.095000	1.1400	+3.636%	8,807,412	-84.044%
2019-06-27	1.130000	1.130000	1.080000	1.1000	-3.509%	4,736,509	-83.464%
2019-06-26	1.070000	1.150000	1.050000	1.1400	+6.542%	6,494,648	-84.044%
2019-06-25	1.090000	1.100000	1.050000	1.0700	-1.835%	4,917,117	-83.000%
2019-06-24	1.210000	1.220000	1.080000	1.0900	-9.167%	7,206,383	-83.312%
2019-06-21	1.220000	1.240000	1.180000	1.2000	-1.639%	15,316,440	-84.842%
2019-06-20	1.230000	1.250000	1.180000	1.2200	+0.826%	8,593,829	-85.090%
2019-06-19	1.170000	1.220000	1.140000	1.2100	+3.419%	8,277,608	-84.967%
2019-06-18	1.130000	1.170000	1.120000	1.1700	+4.464%	7,807,273	-84.453%
2019-06-17	1.130000	1.170000	1.110000	1.1200	0.000%	5,886,064	-83.759%
2019-06-14	1.130000	1.170000	1.110000	1.1200	-0.885%	5,399,183	-83.759%
2019-06-13	1.060000	1.130000	1.060000	1.1300	+6.604%	4,731,374	-83.903%
2019-06-12	1.030000	1.080000	1.020000	1.0600	+2.913%	3,569,520	-82.840%
2019-06-11	1.050000	1.100000	1.010000	1.0300	+0.980%	17,697,427	-82.340%
2019-06-10	1.000000	1.030000	0.980000	1.0200	+2.791%	7,750,692	-82.167%
2019-06-07	0.992100	1.020000	0.980200	0.9923	-0.770%	9,595,154	-81.669%
2019-06-06	0.993300	1.020000	0.948000	1.0000	-1.961%	10,027,689	-81.810%
2019-06-05	1.030000	1.030000	0.961100	1.0200	-0.971%	6,496,844	-82.167%
2019-06-04	0.870000	1.030000	0.862000	1.0300	+17.032%	11,192,740	-82.340%
2019-06-03	0.850000	0.885000	0.841400	0.8801	+3.541%	7,414,564	-79.332%
2019-05-31	0.860000	0.890000	0.830000	0.8500	-3.431%	12,917,528	-78.600%
2019-05-30	0.830000	0.885000	0.830000	0.8802	+5.908%	7,371,926	-79.334%
2019-05-29	0.900000	0.909000	0.800000	0.8311	-7.656%	15,946,873	-78.113%
2019-05-28	0.913000	0.949700	0.900000	0.9000	-3.558%	9,285,115	-79.789%
2019-05-24	0.930000	0.942700	0.910000	0.9332	+2.426%	7,238,845	-80.508%
2019-05-23	0.990000	1.010000	0.880000	0.9111	-9.792%	20,747,069	-80.035%
2019-05-22	1.060000	1.080000	1.000000	1.0100	-5.607%	9,054,108	-81.990%
2019-05-21	1.055000	1.080000	1.020000	1.0700	-6.957%	14,114,285	-83.000%
2019-05-20	1.150000	1.170000	1.050000	1.1500	+0.877%	19,103,250	-84.183%
2019-05-17	1.190000	1.220000	1.130000	1.1400	-4.202%	11,162,431	-84.044%
2019-05-16	1.220000	1.250000	1.180000	1.1900	-4.032%	8,272,295	-84.714%
2019-05-15	1.240000	1.260000	1.210000	1.2400	-1.587%	8,290,169	-85.331%
2019-05-14	1.210000	1.260000	1.200000	1.2600	+5.000%	4,347,090	-85.563%
2019-05-13	1.240000	1.250000	1.130000	1.2000	-4.762%	10,987,956	-84.842%
2019-05-10	1.280000	1.290000	1.230000	1.2600	-1.563%	6,933,689	-85.563%
2019-05-09	1.310000	1.315000	1.260000	1.2800	-3.030%	5,879,988	-85.789%
2019-05-08	1.260000	1.330000	1.250000	1.3200	+4.762%	5,641,925	-86.220%
2019-05-07	1.300000	1.310000	1.240000	1.2600	-3.077%	7,344,831	-85.563%
2019-05-06	1.300000	1.320000	1.300000	1.3000	-3.704%	4,710,618	-86.008%
2019-05-03	1.320000	1.350000	1.300000	1.3500	+2.273%	3,952,730	-86.526%
2019-05-02	1.310000	1.330000	1.290000	1.3200	0.000%	4,262,908	-86.220%
2019-05-01	1.330000	1.350000	1.310000	1.3200	-3.650%	5,525,717	-86.220%
2019-04-30	1.340000	1.370000	1.290000	1.3700	+3.008%	9,903,555	-86.723%
2019-04-29	1.360000	1.360000	1.320000	1.3300	-2.206%	5,379,964	-86.323%
2019-04-26	1.300000	1.370000	1.280000	1.3600	+4.615%	5,354,272	-86.625%
2019-04-25	1.320000	1.345000	1.280000	1.3000	-1.515%	4,703,940	-86.008%
2019-04-24	1.310000	1.350000	1.285000	1.3200	+1.538%	8,000,212	-86.220%
2019-04-23	1.310000	1.315000	1.260000	1.3000	0.000%	4,875,817	-86.008%
2019-04-22	1.270000	1.320000	1.260000	1.3000	+2.362%	7,749,842	-86.008%
2019-04-18	1.300000	1.330000	1.250000	1.2700	-3.788%	5,834,585	-85.677%
2019-04-17	1.270000	1.370000	1.240100	1.3200	+5.600%	13,085,586	-86.220%
2019-04-16	1.240000	1.260000	1.200000	1.2500	+0.806%	6,040,919	-85.448%
2019-04-15	1.270000	1.270000	1.240000	1.2400	-0.800%	4,371,974	-85.331%
2019-04-12	1.260000	1.290000	1.240000	1.2500	+0.806%	6,390,070	-85.448%
2019-04-11	1.270000	1.280000	1.230000	1.2400	-1.587%	10,470,026	-85.331%
2019-04-10	1.330000	1.330000	1.210000	1.2600	-3.817%	15,692,202	-85.563%
2019-04-09	1.430000	1.440000	1.310000	1.3100	-9.028%	10,910,496	-86.115%
2019-04-08	1.460000	1.470000	1.400000	1.4400	-1.370%	8,112,654	-87.368%
2019-04-05	1.460000	1.510000	1.460000	1.4600	+0.690%	7,859,950	-87.541%
2019-04-04	1.410000	1.460000	1.400000	1.4500	+2.837%	4,742,836	-87.455%
2019-04-03	1.460000	1.470000	1.390000	1.4100	-2.759%	5,648,229	-87.099%
2019-04-02	1.460000	1.480000	1.420000	1.4500	-1.361%	4,439,575	-87.455%
2019-04-01	1.450000	1.490000	1.410000	1.4700	-1.342%	9,285,996	-87.626%
2019-03-29	1.480000	1.500000	1.410000	1.4900	+1.361%	11,647,121	-87.792%
2019-03-28	1.500000	1.540000	1.470000	1.4700	-1.342%	5,813,385	-87.626%
2019-03-27	1.540000	1.590000	1.490000	1.4900	-1.974%	8,152,694	-87.792%
2019-03-26	1.540000	1.580000	1.510000	1.5200	0.000%	5,849,725	-88.033%
2019-03-25	1.530000	1.570000	1.490000	1.5200	0.000%	7,582,041	-88.033%
2019-03-22	1.650000	1.660000	1.500000	1.5200	-7.879%	14,397,812	-88.033%
2019-03-21	1.650000	1.700000	1.635000	1.6500	+0.610%	7,054,416	-88.976%
2019-03-20	1.690000	1.720000	1.630000	1.6400	-3.529%	4,493,699	-88.909%
2019-03-19	1.700000	1.710000	1.670000	1.7000	+0.592%	4,852,577	-89.300%
2019-03-18	1.720000	1.760000	1.650000	1.6900	-0.588%	7,534,599	-89.237%
2019-03-15	1.840000	1.840900	1.690000	1.7000	-8.108%	25,789,465	-89.300%
2019-03-14	1.830000	1.860000	1.780000	1.8500	0.000%	10,065,533	-90.168%
2019-03-13	1.810000	1.850000	1.780000	1.8500	+1.093%	9,728,344	-90.168%
2019-03-12	1.830000	1.915000	1.770000	1.8300	+1.105%	15,307,709	-90.060%
2019-03-11	1.620000	1.830000	1.620000	1.8100	+10.366%	13,096,790	-89.950%
2019-03-08	1.620000	1.650000	1.580000	1.6400	0.000%	7,746,560	-88.909%
2019-03-07	1.660000	1.660000	1.590000	1.6400	-0.606%	9,472,013	-88.909%
2019-03-06	1.650000	1.720000	1.620000	1.6500	-1.786%	13,029,394	-88.976%
2019-03-05	1.610000	1.710000	1.570000	1.6800	+7.006%	18,396,893	-89.173%
2019-03-04	1.530000	1.640000	1.500000	1.5700	+1.948%	17,502,285	-88.414%
2019-03-01	1.580000	1.610000	1.450000	1.5400	+1.316%	18,041,937	-88.188%
2019-02-28	1.470000	1.630000	1.455000	1.5200	+22.581%	63,471,372	-88.033%
2019-02-27	1.240000	1.330000	1.220000	1.2400	-0.800%	18,021,064	-85.331%
2019-02-26	1.220000	1.260000	1.200000	1.2500	+2.459%	4,661,128	-85.448%
2019-02-25	1.230000	1.240000	1.200000	1.2200	-0.813%	6,415,481	-85.090%
2019-02-22	1.220000	1.270000	1.205000	1.2300	+1.653%	6,454,968	-85.211%
2019-02-21	1.300000	1.308300	1.200000	1.2100	-6.923%	13,113,074	-84.967%
2019-02-20	1.330000	1.350000	1.280000	1.3000	-2.256%	9,587,580	-86.008%
2019-02-19	1.320000	1.330000	1.270000	1.3300	+2.308%	6,408,726	-86.323%
2019-02-15	1.390000	1.400000	1.300000	1.3000	-5.797%	9,061,364	-86.008%
2019-02-14	1.350000	1.390000	1.310000	1.3800	+0.730%	6,553,383	-86.819%
2019-02-13	1.290000	1.380000	1.290000	1.3700	+5.385%	11,361,544	-86.723%
2019-02-12	1.280000	1.320000	1.270000	1.3000	+3.175%	6,627,291	-86.008%
2019-02-11	1.290000	1.300000	1.250000	1.2600	-0.787%	5,193,391	-85.563%
2019-02-08	1.340000	1.360000	1.270000	1.2700	-4.511%	5,387,923	-85.677%
2019-02-07	1.320000	1.370000	1.300000	1.3300	+0.758%	8,536,299	-86.323%
2019-02-06	1.350000	1.359900	1.295000	1.3200	-2.222%	6,920,988	-86.220%
2019-02-05	1.340000	1.400000	1.320000	1.3500	+0.746%	7,787,660	-86.526%
2019-02-04	1.320000	1.340000	1.290000	1.3400	+1.515%	3,999,551	-86.425%
2019-02-01	1.320000	1.350000	1.270000	1.3200	0.000%	6,031,705	-86.220%
2019-01-31	1.280000	1.320000	1.270000	1.3200	+3.937%	3,231,891	-86.220%
2019-01-30	1.300000	1.310000	1.260000	1.2700	-1.550%	3,594,273	-85.677%
2019-01-29	1.300000	1.320000	1.230000	1.2900	-2.273%	6,339,635	-85.899%
2019-01-28	1.340000	1.350000	1.290000	1.3200	-2.222%	4,689,740	-86.220%
2019-01-25	1.280000	1.350000	1.270000	1.3500	+5.469%	5,845,398	-86.526%
2019-01-24	1.260000	1.280000	1.230000	1.2800	+1.587%	4,018,448	-85.789%
2019-01-23	1.230000	1.280000	1.190000	1.2600	+4.132%	7,398,114	-85.563%
2019-01-22	1.300000	1.318500	1.200000	1.2100	-8.333%	8,548,772	-84.967%
2019-01-18	1.340000	1.350000	1.320000	1.3200	-2.222%	4,627,820	-86.220%
2019-01-17	1.310000	1.359900	1.300000	1.3500	+3.846%	6,041,415	-86.526%
2019-01-16	1.320000	1.360000	1.280000	1.3000	-1.515%	8,885,356	-86.008%
2019-01-15	1.330000	1.330000	1.280000	1.3200	+1.538%	3,793,855	-86.220%
2019-01-14	1.330000	1.350000	1.300000	1.3000	-1.515%	5,354,766	-86.008%
2019-01-11	1.280000	1.340000	1.250000	1.3200	+3.125%	7,694,332	-86.220%
2019-01-10	1.280000	1.300000	1.220000	1.2800	-4.478%	11,179,239	-85.789%
2019-01-09	1.230000	1.360000	1.230000	1.3400	+10.744%	12,894,719	-86.425%
2019-01-08	1.310000	1.410000	1.200000	1.2100	-5.469%	28,325,186	-84.967%
2019-01-07	1.110000	1.300000	1.100000	1.2800	+16.364%	17,344,037	-85.789%
2019-01-04	1.080000	1.110000	1.070000	1.1000	+3.774%	8,697,170	-83.464%
2019-01-03	1.120000	1.140000	1.045000	1.0600	-7.018%	10,052,411	-82.840%
2019-01-02	1.020000	1.150000	1.015000	1.1400	+9.615%	9,846,691	-84.044%
2018-12-31	1.030000	1.050000	0.980000	1.0400	+0.971%	15,816,156	-82.510%
2018-12-28	0.973700	1.030000	0.950000	1.0300	+6.098%	8,978,125	-82.340%
2018-12-27	1.020000	1.030000	0.920000	0.9708	-7.543%	12,059,956	-81.263%
2018-12-26	1.050000	1.080000	0.990000	1.0500	+2.941%	12,512,145	-82.676%
2018-12-24	1.070000	1.080000	1.000000	1.0200	-6.422%	6,555,559	-82.167%
2018-12-21	1.130000	1.180000	1.040000	1.0900	-2.679%	13,782,082	-83.312%
2018-12-20	1.140000	1.180000	1.070000	1.1200	-5.882%	13,393,388	-83.759%
2018-12-19	1.200000	1.250000	1.125000	1.1900	-0.833%	9,262,765	-84.714%
2018-12-18	1.200000	1.240000	1.180000	1.2000	0.000%	7,677,812	-84.842%
2018-12-17	1.170000	1.260000	1.150000	1.2000	0.000%	11,719,517	-84.842%
2018-12-14	1.270000	1.300000	1.170000	1.2000	-5.512%	7,317,782	-84.842%
2018-12-13	1.380000	1.390000	1.260000	1.2700	-7.971%	9,307,512	-85.677%
2018-12-12	1.380000	1.420000	1.370000	1.3800	0.000%	6,307,762	-86.819%
2018-12-11	1.370000	1.420000	1.345000	1.3800	+1.471%	5,235,613	-86.819%
2018-12-10	1.390000	1.400000	1.330000	1.3600	-2.158%	5,129,484	-86.625%
2018-12-07	1.380000	1.420000	1.370000	1.3900	0.000%	5,134,604	-86.914%
2018-12-06	1.330000	1.400000	1.310000	1.3900	+2.206%	7,717,606	-86.914%
2018-12-04	1.420000	1.440000	1.350000	1.3600	-5.556%	7,414,278	-86.625%
2018-12-03	1.450000	1.460000	1.420000	1.4400	+0.699%	9,511,736	-87.368%
2018-11-30	1.430000	1.440000	1.410000	1.4300	0.000%	6,260,969	-87.280%
2018-11-29	1.470000	1.470000	1.400000	1.4300	-3.378%	6,638,069	-87.280%
2018-11-28	1.470000	1.480000	1.400000	1.4800	+2.778%	8,614,046	-87.709%
2018-11-27	1.360000	1.480000	1.350000	1.4400	+4.348%	12,036,422	-87.368%