Dark

BMCH
BMC Stock Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Dec 31, 2020

53.68USD-3.244%(-1.80)1,548,898

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-55.48)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
2020-12-31	55.32	55.3200	53.23	53.68	-3.244%	1,548,898	0.000%
2020-12-30	54.80	56.1850	54.36	55.48	+0.891%	356,236	-3.244%
2020-12-29	55.18	55.7400	53.50	54.99	0.000%	467,726	-2.382%
2020-12-28	56.24	56.2400	54.29	54.99	-0.758%	607,571	-2.382%
2020-12-24	54.40	55.4800	54.35	55.41	+1.875%	327,345	-3.122%
2020-12-23	54.05	54.7150	53.35	54.39	+0.872%	431,907	-1.305%
2020-12-22	53.39	54.0000	52.53	53.92	+0.993%	605,844	-0.445%
2020-12-21	50.39	53.3900	50.32	53.39	+3.249%	1,000,235	+0.543%
2020-12-18	50.52	52.3500	49.75	51.71	+3.441%	1,169,559	+3.810%
2020-12-17	47.03	50.1300	47.03	49.99	+6.793%	737,408	+7.381%
2020-12-16	47.96	48.2800	46.49	46.81	-1.969%	599,269	+14.676%
2020-12-15	46.50	48.0500	46.32	47.75	+2.954%	501,583	+12.419%
2020-12-14	46.97	47.5600	46.38	46.38	-0.961%	362,918	+15.740%
2020-12-11	46.76	47.2600	46.23	46.83	-0.805%	385,780	+14.627%
2020-12-10	46.31	47.2400	45.53	47.21	+1.768%	221,984	+13.705%
2020-12-09	46.63	47.3550	45.97	46.39	+0.520%	553,898	+15.715%
2020-12-08	48.27	48.2700	46.08	46.15	-4.826%	605,944	+16.316%
2020-12-07	46.11	48.8600	46.08	48.49	+5.025%	548,142	+10.703%
2020-12-04	46.90	47.1000	45.01	46.17	-1.536%	737,856	+16.266%
2020-12-03	45.97	47.4600	45.56	46.89	+2.001%	430,353	+14.481%
2020-12-02	46.63	46.9356	45.35	45.97	-1.920%	888,051	+16.772%
2020-12-01	49.66	50.2600	46.67	46.87	-4.230%	927,319	+14.530%
2020-11-30	49.59	49.7800	47.99	48.94	-1.231%	699,792	+9.685%
2020-11-27	48.71	49.8000	48.71	49.55	+1.309%	369,075	+8.335%
2020-11-25	48.47	49.0500	47.69	48.91	+0.908%	741,809	+9.753%
2020-11-24	48.52	48.7100	47.26	48.47	+0.811%	677,648	+10.749%
2020-11-23	46.85	48.5600	46.85	48.08	+2.757%	509,775	+11.647%
2020-11-20	47.37	47.6700	46.33	46.79	-2.582%	411,627	+14.725%
2020-11-19	46.79	48.1200	46.10	48.03	+1.953%	323,944	+11.763%
2020-11-18	46.30	47.6800	45.61	47.11	+0.598%	363,704	+13.946%
2020-11-17	46.76	47.3100	45.85	46.83	-0.213%	733,382	+14.627%
2020-11-16	46.36	47.2600	45.94	46.93	+3.279%	442,725	+14.383%
2020-11-13	44.67	45.6000	44.14	45.44	+3.109%	239,811	+18.134%
2020-11-12	44.46	45.1800	43.63	44.07	-1.564%	379,654	+21.806%
2020-11-11	44.38	44.7900	43.26	44.77	+1.635%	367,771	+19.902%
2020-11-10	42.23	44.3900	42.20	44.05	+5.257%	613,769	+21.862%
2020-11-09	47.09	48.0400	41.78	41.85	-5.573%	658,474	+28.268%
2020-11-06	45.18	45.3000	43.78	44.32	-1.620%	391,709	+21.119%
2020-11-05	45.37	46.9800	44.99	45.05	+1.145%	829,323	+19.156%
2020-11-04	42.91	44.8500	42.14	44.54	+4.800%	717,443	+20.521%
2020-11-03	43.00	44.4700	41.24	42.50	0.000%	745,215	+26.306%
2020-11-02	40.13	42.9000	40.13	42.50	+7.350%	977,617	+26.306%
2020-10-30	40.15	42.9600	39.32	39.59	+1.409%	1,056,040	+35.590%
2020-10-29	39.65	39.9000	38.74	39.04	-2.008%	748,544	+37.500%
2020-10-28	39.92	40.8900	39.27	39.84	-2.806%	666,843	+34.739%
2020-10-27	41.38	42.0800	40.50	40.99	-1.181%	452,592	+30.959%
2020-10-26	41.96	42.0600	40.73	41.48	-2.993%	581,372	+29.412%
2020-10-23	42.48	43.2100	42.01	42.76	+1.351%	487,299	+25.538%
2020-10-22	43.00	43.0200	41.32	42.19	-1.009%	498,590	+27.234%
2020-10-21	43.95	43.9500	42.44	42.62	-3.202%	373,684	+25.950%
2020-10-20	43.23	45.0800	42.88	44.03	+2.922%	391,041	+21.917%
2020-10-19	43.90	44.1300	42.50	42.78	-1.881%	288,817	+25.479%
2020-10-16	44.62	44.8100	43.51	43.60	-2.000%	367,292	+23.119%
2020-10-15	43.57	44.8400	42.86	44.49	+0.702%	348,362	+20.656%
2020-10-14	44.54	45.1900	44.12	44.18	-0.764%	159,994	+21.503%
2020-10-13	44.73	45.0500	43.90	44.52	-1.242%	724,737	+20.575%
2020-10-12	44.80	45.2300	44.45	45.08	+1.554%	188,363	+19.077%
2020-10-09	44.52	44.7600	43.57	44.39	+0.818%	250,439	+20.928%
2020-10-08	44.69	44.6900	43.36	44.03	+0.136%	310,849	+21.917%
2020-10-07	44.24	44.4100	43.45	43.97	+0.988%	546,534	+22.083%
2020-10-06	43.70	44.6800	43.18	43.54	+0.253%	960,921	+23.289%
2020-10-05	44.34	44.7500	42.67	43.43	-0.890%	1,066,286	+23.601%
2020-10-02	42.29	44.0200	42.20	43.82	+1.318%	1,028,983	+22.501%
2020-10-01	42.83	43.4500	42.56	43.25	+0.981%	534,788	+24.116%
2020-09-30	42.10	43.5400	41.84	42.83	+3.006%	1,080,385	+25.333%
2020-09-29	41.92	42.2600	41.49	41.58	-0.787%	652,287	+29.101%
2020-09-28	40.87	42.3300	40.42	41.91	+4.775%	1,110,611	+28.084%
2020-09-25	38.77	40.0800	38.57	40.00	+2.197%	378,334	+34.200%
2020-09-24	38.58	40.0600	38.17	39.14	+1.399%	408,045	+37.149%
2020-09-23	40.25	40.4700	38.34	38.60	-4.123%	537,794	+39.067%
2020-09-22	39.27	40.2600	38.73	40.26	+2.678%	852,254	+33.333%
2020-09-21	40.00	40.0900	38.35	39.21	-4.622%	1,453,952	+36.904%
2020-09-18	42.00	42.2600	40.42	41.11	-2.212%	1,522,940	+30.577%
2020-09-17	42.47	43.0100	41.48	42.04	-2.369%	2,287,024	+27.688%
2020-09-16	42.74	43.4400	42.16	43.06	+1.773%	1,074,645	+24.663%
2020-09-15	43.23	43.2300	42.24	42.31	-0.774%	638,248	+26.873%
2020-09-14	41.82	42.8400	41.36	42.64	+2.995%	754,288	+25.891%
2020-09-11	40.82	41.6600	40.60	41.40	+2.046%	719,750	+29.662%
2020-09-10	40.74	41.4200	40.24	40.57	+1.046%	1,427,878	+32.315%
2020-09-09	39.35	40.6000	39.02	40.15	+2.922%	1,060,428	+33.699%
2020-09-08	38.66	40.6500	38.35	39.01	-0.637%	1,436,672	+37.606%
2020-09-04	39.93	40.3300	37.43	39.26	-0.406%	1,325,977	+36.729%
2020-09-03	40.65	40.6500	39.20	39.42	-3.877%	1,757,068	+36.175%
2020-09-02	40.35	41.2400	39.29	41.01	+1.435%	1,493,628	+30.895%
2020-09-01	39.79	40.8200	39.20	40.43	+1.278%	2,276,312	+32.773%
2020-08-31	41.61	41.6100	39.82	39.92	-3.224%	1,902,397	+34.469%
2020-08-28	40.37	42.3300	40.30	41.25	+4.563%	3,895,061	+30.133%
2020-08-27	38.74	40.0900	37.68	39.45	+22.439%	6,838,549	+36.071%
2020-08-26	32.28	32.5500	31.89	32.22	-0.463%	204,872	+66.605%
2020-08-25	32.81	32.8200	32.01	32.37	-1.009%	193,297	+65.833%
2020-08-24	33.41	33.6300	32.28	32.70	-0.698%	256,467	+64.159%
2020-08-21	32.36	32.9400	32.35	32.93	+1.074%	212,185	+63.012%
2020-08-20	32.73	33.3600	32.42	32.58	-1.601%	250,814	+64.764%
2020-08-19	33.68	33.7800	33.06	33.11	-1.135%	225,208	+62.126%
2020-08-18	33.71	33.9000	33.35	33.49	-0.712%	468,811	+60.287%
2020-08-17	33.93	34.4700	33.44	33.73	-0.296%	448,053	+59.146%
2020-08-14	33.39	33.8500	33.21	33.83	+0.565%	329,000	+58.676%
2020-08-13	33.22	33.8200	32.93	33.64	+1.021%	520,537	+59.572%
2020-08-12	32.08	33.3200	31.72	33.30	+5.513%	611,218	+61.201%
2020-08-11	31.69	32.3600	30.25	31.56	+0.638%	540,523	+70.089%
2020-08-10	30.64	31.5000	30.60	31.36	+2.887%	419,820	+71.173%
2020-08-07	29.75	30.7600	29.75	30.48	+2.454%	347,531	+76.115%
2020-08-06	29.81	30.3000	29.42	29.75	-1.490%	282,842	+80.437%
2020-08-05	31.52	31.6300	29.98	30.20	-0.396%	650,082	+77.748%
2020-08-04	30.67	32.7100	30.29	30.32	+6.873%	1,304,805	+77.045%
2020-08-03	25.99	28.5800	25.86	28.37	+10.820%	1,031,805	+89.214%
2020-07-31	25.49	26.2500	24.83	25.60	-0.078%	628,528	+109.688%
2020-07-30	25.49	25.7000	24.88	25.62	-1.688%	242,311	+109.524%
2020-07-29	25.67	26.2500	25.67	26.06	+1.797%	216,735	+105.986%
2020-07-28	26.01	26.1700	25.57	25.60	-2.290%	330,520	+109.688%
2020-07-27	25.66	26.2500	25.66	26.20	+1.906%	276,882	+104.885%
2020-07-24	25.87	25.8800	25.53	25.71	-0.695%	183,126	+108.790%
2020-07-23	26.00	26.3600	25.78	25.89	-0.843%	322,611	+107.339%
2020-07-22	25.35	26.1600	25.35	26.11	+2.152%	322,102	+105.592%
2020-07-21	26.13	26.1800	25.48	25.56	-0.776%	235,721	+110.016%
2020-07-20	25.93	25.9300	25.50	25.76	-0.961%	139,699	+108.385%
2020-07-17	26.06	26.2700	25.91	26.01	-0.535%	187,344	+106.382%
2020-07-16	25.52	26.2000	25.40	26.15	+1.830%	323,422	+105.277%
2020-07-15	25.76	25.8100	25.17	25.68	+3.465%	270,681	+109.034%
2020-07-14	23.70	24.8400	23.61	24.82	+4.903%	237,480	+116.277%
2020-07-13	24.54	24.5800	23.61	23.66	-2.433%	281,359	+126.881%
2020-07-10	23.76	24.3500	23.54	24.25	+2.624%	218,597	+121.361%
2020-07-09	24.82	24.8200	23.52	23.63	-4.795%	234,961	+127.169%
2020-07-08	24.32	24.9100	24.20	24.82	+2.098%	216,554	+116.277%
2020-07-07	24.21	24.6500	23.98	24.31	-0.694%	253,340	+120.814%
2020-07-06	24.78	24.9400	24.23	24.48	+0.824%	193,750	+119.281%
2020-07-02	24.74	25.2300	24.17	24.28	+0.289%	179,244	+121.087%
2020-07-01	25.20	25.8000	24.15	24.21	-3.699%	276,355	+121.727%
2020-06-30	24.69	25.2800	24.41	25.14	+1.248%	330,604	+113.524%
2020-06-29	24.47	24.9500	24.14	24.83	+2.858%	379,849	+116.190%
2020-06-26	24.11	24.3000	23.62	24.14	-0.658%	746,678	+122.370%
2020-06-25	24.18	24.4200	23.61	24.30	-0.287%	274,960	+120.905%
2020-06-24	25.26	25.5200	23.92	24.37	-5.433%	291,431	+120.271%
2020-06-23	25.75	26.0500	25.41	25.77	+1.257%	360,261	+108.304%
2020-06-22	24.87	25.4800	24.43	25.45	+1.475%	231,337	+110.923%
2020-06-19	25.82	26.0100	24.78	25.08	-1.260%	598,865	+114.035%
2020-06-18	26.00	26.0700	25.16	25.40	+0.634%	446,486	+111.339%
2020-06-17	25.93	25.9800	25.15	25.24	-2.699%	297,522	+112.678%
2020-06-16	25.54	25.9500	24.86	25.94	+6.094%	375,353	+106.939%
2020-06-15	22.33	24.5200	22.14	24.45	+5.343%	611,178	+119.550%
2020-06-12	24.53	24.8300	22.41	23.21	-0.642%	506,877	+131.280%
2020-06-11	24.72	24.7200	23.34	23.36	-9.246%	490,272	+129.795%
2020-06-10	26.33	26.6400	25.53	25.74	-2.278%	345,109	+108.547%
2020-06-09	26.14	26.6800	26.01	26.34	-1.126%	484,778	+103.797%
2020-06-08	27.80	27.8000	26.55	26.64	-2.382%	382,003	+101.502%
2020-06-05	26.31	28.0000	26.31	27.29	+4.041%	899,818	+96.702%
2020-06-04	26.46	26.7800	25.96	26.23	-1.834%	388,333	+104.651%
2020-06-03	27.20	27.2500	26.64	26.72	+0.640%	466,586	+100.898%
2020-06-02	26.02	27.0900	25.83	26.55	+5.065%	754,124	+102.185%
2020-06-01	26.27	26.2900	25.17	25.27	-3.439%	464,846	+112.426%
2020-05-29	25.95	26.4900	25.43	26.17	+0.153%	665,328	+105.120%
2020-05-28	27.41	27.4100	26.07	26.13	-3.222%	981,463	+105.434%
2020-05-27	26.18	27.0300	25.87	27.00	+6.216%	487,459	+98.815%
2020-05-26	25.10	25.7700	24.95	25.42	+4.825%	388,221	+111.172%
2020-05-22	23.99	24.3000	23.68	24.25	+2.321%	216,506	+121.361%
2020-05-21	23.67	23.8900	23.43	23.70	+0.254%	281,097	+126.498%
2020-05-20	22.99	23.6700	22.82	23.64	+4.880%	424,214	+127.073%
2020-05-19	23.49	23.5900	22.53	22.54	-5.055%	380,409	+138.154%
2020-05-18	22.54	23.9100	22.29	23.74	+9.755%	455,374	+126.116%
2020-05-15	20.87	21.7600	20.67	21.63	+3.147%	385,627	+148.174%
2020-05-14	19.63	20.9900	19.34	20.97	+3.863%	502,516	+155.985%
2020-05-13	21.05	21.1000	20.01	20.19	-5.566%	459,751	+165.874%
2020-05-12	22.01	22.0600	21.34	21.38	-2.730%	676,281	+151.076%
2020-05-11	21.63	22.3500	21.22	21.98	-0.902%	542,231	+144.222%
2020-05-08	22.70	22.7300	22.00	22.18	+0.681%	356,149	+142.020%
2020-05-07	21.69	22.0900	21.47	22.03	+3.671%	427,562	+143.668%
2020-05-06	21.70	21.7000	19.94	21.25	-2.523%	802,945	+152.612%
2020-05-05	21.47	22.2100	21.42	21.80	+4.808%	731,936	+146.239%
2020-05-04	19.99	20.8500	19.43	20.80	+3.175%	333,507	+158.077%
2020-05-01	20.63	20.6500	19.72	20.16	-5.129%	509,775	+166.270%
2020-04-30	21.71	21.9500	21.10	21.25	-4.879%	478,857	+152.612%
2020-04-29	21.30	22.7300	20.84	22.34	+8.976%	559,300	+140.286%
2020-04-28	19.13	20.5600	19.04	20.50	+11.171%	627,941	+161.854%
2020-04-27	17.45	18.6400	17.43	18.44	+6.160%	467,719	+191.106%
2020-04-24	17.19	17.4600	16.85	17.37	+2.357%	317,785	+209.039%
2020-04-23	16.94	17.2400	16.82	16.97	+1.374%	288,575	+216.323%
2020-04-22	17.16	17.2200	16.69	16.74	-0.238%	331,557	+220.669%
2020-04-21	16.57	17.0200	16.40	16.78	-3.006%	378,491	+219.905%
2020-04-20	17.19	17.4400	16.54	17.30	-2.918%	369,867	+210.289%
2020-04-17	17.30	18.3500	17.30	17.82	+8.131%	602,112	+201.235%
2020-04-16	16.86	17.0600	16.02	16.48	-2.887%	792,305	+225.728%
2020-04-15	17.66	18.2100	16.65	16.97	-7.014%	617,854	+216.323%
2020-04-14	19.38	19.4300	18.18	18.25	-2.250%	376,628	+194.137%
2020-04-13	19.58	19.8000	18.52	18.67	-6.369%	547,429	+187.520%
2020-04-09	18.69	20.0100	18.39	19.94	+9.200%	565,774	+169.208%
2020-04-08	18.20	18.3900	17.44	18.26	+1.501%	424,494	+193.976%
2020-04-07	18.43	18.8100	17.84	17.99	+0.897%	412,913	+198.388%
2020-04-06	16.80	18.0000	16.80	17.83	+9.656%	597,063	+201.066%
2020-04-03	16.52	17.6100	15.72	16.26	-2.983%	722,058	+230.135%
2020-04-02	16.88	16.9300	15.80	16.76	-0.887%	575,663	+220.286%
2020-04-01	16.90	17.2700	16.42	16.91	-4.625%	753,809	+217.445%
2020-03-31	17.22	18.1100	17.13	17.73	+3.081%	669,783	+202.764%
2020-03-30	16.61	17.2000	16.12	17.20	+4.116%	738,292	+212.093%
2020-03-27	16.86	17.4900	16.44	16.52	-6.667%	807,333	+224.939%
2020-03-26	18.20	18.5400	17.42	17.70	-1.557%	414,001	+203.277%
2020-03-25	17.56	19.1300	17.36	17.98	+2.509%	626,126	+198.554%
2020-03-24	16.15	17.6600	16.14	17.54	+14.866%	608,718	+206.043%
2020-03-23	16.33	16.3700	14.71	15.27	-4.563%	1,035,052	+251.539%
2020-03-20	16.13	16.6800	15.68	16.00	+0.692%	1,516,270	+235.500%
2020-03-19	15.49	16.7300	14.77	15.89	+1.859%	861,049	+237.823%
2020-03-18	14.23	15.7400	13.38	15.60	+1.828%	1,183,772	+244.103%
2020-03-17	15.55	16.2600	14.71	15.32	-3.708%	1,578,018	+250.392%
2020-03-16	14.97	17.4300	13.85	15.91	-15.865%	1,159,963	+237.398%
2020-03-13	18.62	19.1900	17.52	18.91	+8.678%	1,150,375	+183.871%
2020-03-12	19.00	19.0000	17.26	17.40	-12.166%	1,065,574	+208.506%
2020-03-11	20.79	21.1600	19.43	19.81	-8.372%	720,945	+170.974%
2020-03-10	20.58	21.8000	20.00	21.62	+9.969%	714,701	+148.289%
2020-03-09	21.10	21.5900	19.64	19.66	-15.514%	715,755	+173.042%
2020-03-06	23.18	23.6900	22.67	23.27	-3.763%	499,353	+130.683%
2020-03-05	25.22	25.4000	24.00	24.18	-6.569%	485,065	+122.002%
2020-03-04	25.60	26.0200	24.74	25.88	+3.190%	383,321	+107.419%
2020-03-03	26.01	26.9800	24.93	25.08	-3.908%	809,956	+114.035%
2020-03-02	25.34	26.1400	24.75	26.10	+6.400%	832,378	+105.670%
2020-02-28	24.03	24.8200	23.65	24.53	-3.235%	1,238,575	+118.834%
2020-02-27	25.30	26.5800	23.77	25.35	-9.237%	1,225,267	+111.755%
2020-02-26	28.46	28.8700	27.81	27.93	-1.690%	428,838	+92.195%
2020-02-25	30.06	30.2200	28.39	28.41	-5.489%	478,443	+88.948%
2020-02-24	29.65	30.2800	28.91	30.06	-1.539%	495,627	+78.576%
2020-02-21	30.98	30.9800	30.28	30.53	-1.453%	500,130	+75.827%
2020-02-20	30.19	31.4700	30.19	30.98	+2.312%	784,379	+73.273%
2020-02-19	30.80	30.9600	30.27	30.28	-1.239%	428,475	+77.279%
2020-02-18	30.65	30.7700	30.37	30.66	-0.130%	296,565	+75.082%
2020-02-14	31.08	31.2000	30.48	30.70	-1.318%	150,036	+74.853%
2020-02-13	30.67	31.3000	30.67	31.11	+1.468%	194,638	+72.549%
2020-02-12	30.95	31.1900	30.56	30.66	-0.648%	524,877	+75.082%
2020-02-11	30.47	30.9200	30.44	30.86	+2.017%	233,295	+73.947%
2020-02-10	29.82	30.3400	29.48	30.25	+1.272%	206,813	+77.455%
2020-02-07	30.58	30.6000	29.83	29.87	-2.608%	157,656	+79.712%
2020-02-06	31.10	31.1700	30.67	30.67	-1.256%	198,440	+75.024%
2020-02-05	29.93	31.2900	29.68	31.06	+6.735%	484,944	+72.827%
2020-02-04	28.85	29.4000	28.72	29.10	+1.571%	375,276	+84.467%
2020-02-03	29.40	29.6500	28.55	28.65	-1.850%	587,651	+87.365%
2020-01-31	30.42	30.4800	29.02	29.19	-4.420%	534,948	+83.899%
2020-01-30	30.63	30.8700	30.17	30.54	-0.521%	144,800	+75.769%
2020-01-29	31.21	31.4000	30.13	30.70	-1.127%	352,552	+74.853%
2020-01-28	31.34	31.5300	30.98	31.05	-0.193%	257,989	+72.882%
2020-01-27	30.76	31.2200	30.53	31.11	+0.097%	271,648	+72.549%
2020-01-24	31.15	31.6500	30.77	31.08	-0.032%	238,631	+72.716%
2020-01-23	31.44	31.4400	31.04	31.09	-1.019%	480,344	+72.660%
2020-01-22	31.17	31.6700	30.99	31.41	+1.585%	370,225	+70.901%
2020-01-21	30.79	31.0000	30.66	30.92	+0.390%	216,698	+73.609%
2020-01-17	31.00	31.1500	30.79	30.80	+0.195%	262,211	+74.286%
2020-01-16	30.82	31.2100	30.41	30.74	+0.523%	342,767	+74.626%
2020-01-15	29.88	30.5800	29.87	30.58	+1.865%	206,944	+75.540%
2020-01-14	29.91	30.3200	29.80	30.02	-0.266%	259,343	+78.814%
2020-01-13	29.83	30.1700	29.69	30.10	+1.176%	240,273	+78.339%
2020-01-10	29.89	29.9400	29.52	29.75	-0.468%	228,304	+80.437%
2020-01-09	29.82	30.2000	29.58	29.89	+0.708%	293,980	+79.592%
2020-01-08	29.38	29.9900	29.34	29.68	+1.193%	301,854	+80.863%
2020-01-07	29.01	29.5000	29.01	29.33	+0.860%	260,172	+83.021%
2020-01-06	28.69	29.0900	28.39	29.08	+1.289%	324,707	+84.594%
2020-01-03	28.50	28.9200	28.17	28.71	-0.070%	226,019	+86.973%
2020-01-02	28.72	28.8000	28.42	28.73	+0.139%	321,920	+86.843%
2019-12-31	29.00	29.1700	28.69	28.69	-1.341%	218,560	+87.104%
2019-12-30	28.99	29.1000	28.75	29.08	+0.138%	234,338	+84.594%
2019-12-27	28.96	29.2300	28.64	29.04	+0.659%	263,702	+84.848%
2019-12-26	29.39	29.6400	28.60	28.85	-1.502%	166,360	+86.066%
2019-12-24	28.94	29.3200	28.89	29.29	+1.349%	107,302	+83.271%
2019-12-23	29.52	29.5300	28.87	28.90	-2.100%	196,684	+85.744%
2019-12-20	29.19	29.6400	29.14	29.52	+1.269%	636,063	+81.843%
2019-12-19	29.38	29.3800	28.89	29.15	-0.546%	334,273	+84.151%
2019-12-18	29.49	29.5400	29.15	29.31	-0.306%	361,639	+83.146%
2019-12-17	29.33	29.4500	29.15	29.40	+0.307%	339,227	+82.585%
2019-12-16	29.26	29.6700	29.20	29.31	+0.826%	394,191	+83.146%
2019-12-13	29.39	29.7400	28.76	29.07	-1.055%	450,494	+84.658%
2019-12-12	29.64	29.8600	29.30	29.38	-1.210%	393,843	+82.709%
2019-12-11	29.29	29.7800	29.28	29.74	+1.398%	229,627	+80.498%
2019-12-10	29.34	29.5300	29.08	29.33	-0.136%	271,885	+83.021%
2019-12-09	29.35	29.5500	29.35	29.37	-0.542%	292,743	+82.772%
2019-12-06	29.63	29.9400	29.36	29.53	+0.613%	334,270	+81.781%
2019-12-05	29.23	29.5500	29.14	29.35	+0.205%	461,211	+82.896%
2019-12-04	29.37	29.5800	29.21	29.29	+0.137%	378,197	+83.271%
2019-12-03	29.11	29.3300	28.95	29.25	+0.412%	285,113	+83.521%
2019-12-02	29.71	29.7500	29.06	29.13	-1.621%	460,750	+84.277%
2019-11-29	29.97	29.9700	29.57	29.61	-1.300%	253,697	+81.290%
2019-11-27	29.64	30.1600	29.53	30.00	+1.386%	289,979	+78.933%
2019-11-26	29.36	29.7900	29.27	29.59	+1.301%	294,748	+81.413%
2019-11-25	28.67	29.4000	28.55	29.21	+2.383%	242,851	+83.773%
2019-11-22	28.94	28.9900	28.49	28.53	-1.075%	207,769	+88.153%
2019-11-21	29.11	29.3900	28.61	28.84	-1.030%	368,154	+86.130%
2019-11-20	29.00	29.5100	29.00	29.14	+0.310%	378,278	+84.214%
2019-11-19	29.04	29.3300	28.95	29.05	-0.034%	198,017	+84.785%
2019-11-18	28.90	29.1700	28.83	29.06	+0.554%	232,685	+84.721%
2019-11-15	29.10	29.4000	28.81	28.90	+0.208%	352,854	+85.744%
2019-11-14	28.13	28.8900	27.93	28.84	+2.524%	376,846	+86.130%
2019-11-13	28.17	28.3200	27.75	28.13	-0.706%	386,997	+90.828%
2019-11-12	28.17	28.4800	27.86	28.33	+1.251%	312,996	+89.481%
2019-11-11	27.99	28.2000	27.81	27.98	-0.427%	287,128	+91.851%
2019-11-08	27.94	28.3900	27.94	28.10	+0.357%	244,947	+91.032%
2019-11-07	28.60	28.6700	27.91	28.00	-0.920%	371,185	+91.714%
2019-11-06	27.73	28.4300	27.46	28.26	+2.652%	467,226	+89.950%
2019-11-05	27.85	28.4500	26.58	27.53	-2.445%	766,264	+94.987%
2019-11-04	28.00	28.2500	27.69	28.22	+0.606%	645,074	+90.220%
2019-11-01	26.99	28.0600	26.93	28.05	+3.927%	447,482	+91.373%
2019-10-31	26.79	27.0100	26.52	26.99	+0.747%	297,101	+98.888%
2019-10-30	27.53	27.6400	26.39	26.79	-2.546%	377,589	+100.373%
2019-10-29	27.42	27.7600	27.29	27.49	-0.036%	230,015	+95.271%
2019-10-28	27.76	27.9600	27.28	27.50	-0.901%	352,437	+95.200%
2019-10-25	27.88	28.1600	27.75	27.75	-0.431%	172,811	+93.441%
2019-10-24	28.30	28.3000	27.79	27.87	-1.135%	258,005	+92.609%
2019-10-23	28.28	28.6900	27.77	28.19	-0.774%	391,946	+90.422%
2019-10-22	28.58	28.6300	28.31	28.41	-0.560%	462,543	+88.948%
2019-10-21	28.72	28.9700	28.50	28.57	+0.563%	414,320	+87.889%
2019-10-18	28.05	28.5900	28.03	28.41	+1.139%	488,033	+88.948%
2019-10-17	27.61	28.1600	27.61	28.09	+2.332%	614,001	+91.100%
2019-10-16	26.72	27.5500	26.46	27.45	+4.931%	1,169,482	+95.556%
2019-10-15	26.21	26.9600	26.00	26.16	+3.686%	748,641	+105.199%
2019-10-14	25.12	25.2900	24.79	25.23	+0.278%	185,727	+112.763%
2019-10-11	25.39	25.7400	25.16	25.16	+0.080%	322,225	+113.355%
2019-10-10	25.42	25.5500	25.11	25.14	-0.672%	143,881	+113.524%
2019-10-09	25.24	25.4100	25.06	25.31	+0.437%	225,877	+112.090%
2019-10-08	25.20	25.3700	24.95	25.20	-0.670%	317,472	+113.016%
2019-10-07	25.45	25.6000	25.32	25.37	-0.743%	251,904	+111.588%
2019-10-04	25.10	25.5800	25.02	25.56	+1.792%	345,481	+110.016%
2019-10-03	25.21	25.3900	24.76	25.11	-0.869%	357,212	+113.779%
2019-10-02	25.48	26.1000	25.03	25.33	-0.783%	310,155	+111.923%
2019-10-01	26.33	26.4300	25.53	25.53	-2.483%	349,765	+110.262%
2019-09-30	25.79	26.2100	25.58	26.18	+1.277%	511,770	+105.042%
2019-09-27	26.36	26.3700	25.75	25.85	-1.449%	227,804	+107.660%
2019-09-26	26.27	26.3200	26.01	26.23	-0.418%	282,142	+104.651%
2019-09-25	25.62	26.4300	25.62	26.34	+2.570%	211,007	+103.797%
2019-09-24	25.97	26.2000	25.63	25.68	-0.888%	643,985	+109.034%
2019-09-23	25.33	26.0200	25.32	25.91	+2.088%	274,499	+107.179%
2019-09-20	25.67	26.0400	25.30	25.38	-1.130%	1,212,890	+111.505%
2019-09-19	25.84	26.1600	25.52	25.67	-0.465%	528,925	+109.116%
2019-09-18	25.91	26.1300	25.69	25.79	-0.655%	258,822	+108.143%
2019-09-17	25.92	26.0300	25.64	25.96	-0.384%	226,587	+106.780%
2019-09-16	25.99	26.3500	25.79	26.06	-0.191%	149,595	+105.986%
2019-09-13	26.35	26.6300	26.04	26.11	-0.305%	290,687	+105.592%
2019-09-12	25.75	26.3100	25.60	26.19	+1.788%	471,626	+104.964%
2019-09-11	25.13	25.7800	25.12	25.73	+2.756%	274,283	+108.628%
2019-09-10	25.06	25.2900	24.75	25.04	-0.279%	329,724	+114.377%
2019-09-09	24.71	25.1100	24.64	25.11	+1.619%	233,096	+113.779%
2019-09-06	25.24	25.2400	24.67	24.71	-1.983%	234,325	+117.240%
2019-09-05	25.15	25.6600	25.10	25.21	+0.679%	299,920	+112.931%
2019-09-04	25.36	25.3600	24.99	25.04	-0.199%	239,656	+114.377%
2019-09-03	25.10	25.2000	24.70	25.09	-1.337%	426,513	+113.950%
2019-08-30	25.80	25.8100	25.31	25.43	-0.974%	353,271	+111.089%
2019-08-29	25.32	25.7700	25.10	25.68	+2.311%	302,234	+109.034%
2019-08-28	24.80	25.3500	24.57	25.10	+1.210%	422,240	+113.865%
2019-08-27	25.25	25.3300	24.63	24.80	-1.352%	387,145	+116.452%
2019-08-26	25.20	25.2400	24.79	25.14	+1.289%	332,713	+113.524%
2019-08-23	25.30	25.4200	24.76	24.82	-2.129%	582,628	+116.277%
2019-08-22	25.63	25.9400	25.20	25.36	-0.744%	324,722	+111.672%
2019-08-21	25.24	25.5600	25.15	25.55	+1.590%	616,206	+110.098%
2019-08-20	25.33	25.4100	25.12	25.15	-0.711%	451,928	+113.439%
2019-08-19	25.32	25.5500	25.20	25.33	+0.676%	691,000	+111.923%
2019-08-16	24.90	25.2200	24.74	25.16	+1.452%	302,529	+113.355%
2019-08-15	24.87	24.9500	24.63	24.80	+0.040%	458,858	+116.452%
2019-08-14	24.86	25.2100	24.69	24.79	-1.392%	577,721	+116.539%
2019-08-13	24.90	25.3700	24.76	25.14	+0.964%	850,240	+113.524%
2019-08-12	25.06	25.4000	24.81	24.90	-0.559%	659,333	+115.582%
2019-08-09	25.00	25.1900	24.63	25.04	+0.160%	648,789	+114.377%
2019-08-08	24.72	25.2900	24.42	25.00	0.000%	598,686	+114.720%
2019-08-07	24.00	25.0200	22.91	25.00	+9.123%	833,239	+114.720%
2019-08-06	20.92	23.6100	20.34	22.91	+4.279%	1,655,981	+134.308%
2019-08-05	21.96	22.1600	21.67	21.97	-1.700%	657,029	+144.333%
2019-08-02	21.26	22.3900	21.26	22.35	+4.831%	776,115	+140.179%
2019-08-01	21.16	21.7400	21.12	21.32	+0.804%	793,758	+151.782%
2019-07-31	21.58	21.7200	21.15	21.15	-1.719%	461,283	+153.806%
2019-07-30	21.36	21.7000	21.36	21.52	+0.093%	551,929	+149.442%
2019-07-29	21.70	21.7900	21.37	21.50	-1.104%	290,425	+149.674%
2019-07-26	21.58	21.8500	21.46	21.74	+0.741%	264,796	+146.918%
2019-07-25	21.56	21.7600	21.42	21.58	+0.093%	339,604	+148.749%
2019-07-24	20.87	21.5800	20.87	21.56	+3.207%	646,273	+148.980%
2019-07-23	20.72	20.9500	20.43	20.89	+1.457%	461,943	+156.965%
2019-07-22	21.07	21.0800	20.44	20.59	-2.139%	651,197	+160.709%
2019-07-19	21.17	21.5200	21.02	21.04	-0.661%	300,222	+155.133%
2019-07-18	21.30	21.3100	20.97	21.18	-0.517%	353,801	+153.447%
2019-07-17	21.74	21.7900	21.01	21.29	-1.481%	498,297	+152.137%