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

0.00USD-100.000%(-55.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-31	55.3200	55.3200	53.2300	53.6800	-3.244%	1,548,898	0.000%
2020-12-30	54.8000	56.1850	54.3600	55.4800	+0.891%	356,236	-3.244%
2020-12-29	55.1800	55.7400	53.5000	54.9900	0.000%	467,726	-2.382%
2020-12-28	56.2400	56.2400	54.2900	54.9900	-0.758%	607,571	-2.382%
2020-12-24	54.4000	55.4800	54.3500	55.4100	+1.875%	327,345	-3.122%
2020-12-23	54.0500	54.7150	53.3500	54.3900	+0.872%	431,907	-1.305%
2020-12-22	53.3900	54.0000	52.5300	53.9200	+0.993%	605,844	-0.445%
2020-12-21	50.3900	53.3900	50.3200	53.3900	+3.249%	1,000,235	+0.543%
2020-12-18	50.5200	52.3500	49.7500	51.7100	+3.441%	1,169,559	+3.810%
2020-12-17	47.0300	50.1300	47.0300	49.9900	+6.793%	737,408	+7.381%
2020-12-16	47.9600	48.2800	46.4900	46.8100	-1.969%	599,269	+14.676%
2020-12-15	46.5000	48.0500	46.3200	47.7500	+2.954%	501,583	+12.419%
2020-12-14	46.9700	47.5600	46.3800	46.3800	-0.961%	362,918	+15.740%
2020-12-11	46.7600	47.2600	46.2300	46.8300	-0.805%	385,780	+14.627%
2020-12-10	46.3100	47.2400	45.5300	47.2100	+1.768%	221,984	+13.705%
2020-12-09	46.6300	47.3550	45.9700	46.3900	+0.520%	553,898	+15.715%
2020-12-08	48.2700	48.2700	46.0800	46.1500	-4.826%	605,944	+16.316%
2020-12-07	46.1100	48.8600	46.0800	48.4900	+5.025%	548,142	+10.703%
2020-12-04	46.9000	47.1000	45.0100	46.1700	-1.536%	737,856	+16.266%
2020-12-03	45.9700	47.4600	45.5600	46.8900	+2.001%	430,353	+14.481%
2020-12-02	46.6300	46.9356	45.3500	45.9700	-1.920%	888,051	+16.772%
2020-12-01	49.6600	50.2600	46.6700	46.8700	-4.230%	927,319	+14.530%
2020-11-30	49.5900	49.7800	47.9900	48.9400	-1.231%	699,792	+9.685%
2020-11-27	48.7100	49.8000	48.7100	49.5500	+1.309%	369,075	+8.335%
2020-11-25	48.4700	49.0500	47.6900	48.9100	+0.908%	741,809	+9.753%
2020-11-24	48.5200	48.7100	47.2600	48.4700	+0.811%	677,648	+10.749%
2020-11-23	46.8500	48.5600	46.8500	48.0800	+2.757%	509,775	+11.647%
2020-11-20	47.3700	47.6700	46.3300	46.7900	-2.582%	411,627	+14.725%
2020-11-19	46.7900	48.1200	46.1000	48.0300	+1.953%	323,944	+11.763%
2020-11-18	46.3000	47.6800	45.6100	47.1100	+0.598%	363,704	+13.946%
2020-11-17	46.7600	47.3100	45.8500	46.8300	-0.213%	733,382	+14.627%
2020-11-16	46.3600	47.2600	45.9400	46.9300	+3.279%	442,725	+14.383%
2020-11-13	44.6700	45.6000	44.1400	45.4400	+3.109%	239,811	+18.134%
2020-11-12	44.4600	45.1800	43.6300	44.0700	-1.564%	379,654	+21.806%
2020-11-11	44.3800	44.7900	43.2600	44.7700	+1.635%	367,771	+19.902%
2020-11-10	42.2300	44.3900	42.2000	44.0500	+5.257%	613,769	+21.862%
2020-11-09	47.0900	48.0400	41.7800	41.8500	-5.573%	658,474	+28.268%
2020-11-06	45.1800	45.3000	43.7800	44.3200	-1.620%	391,709	+21.119%
2020-11-05	45.3700	46.9800	44.9900	45.0500	+1.145%	829,323	+19.156%
2020-11-04	42.9100	44.8500	42.1400	44.5400	+4.800%	717,443	+20.521%
2020-11-03	43.0000	44.4700	41.2400	42.5000	0.000%	745,215	+26.306%
2020-11-02	40.1300	42.9000	40.1300	42.5000	+7.350%	977,617	+26.306%
2020-10-30	40.1500	42.9600	39.3200	39.5900	+1.409%	1,056,040	+35.590%
2020-10-29	39.6500	39.9000	38.7400	39.0400	-2.008%	748,544	+37.500%
2020-10-28	39.9200	40.8900	39.2700	39.8400	-2.806%	666,843	+34.739%
2020-10-27	41.3800	42.0800	40.5000	40.9900	-1.181%	452,592	+30.959%
2020-10-26	41.9600	42.0600	40.7300	41.4800	-2.993%	581,372	+29.412%
2020-10-23	42.4800	43.2100	42.0100	42.7600	+1.351%	487,299	+25.538%
2020-10-22	43.0000	43.0200	41.3200	42.1900	-1.009%	498,590	+27.234%
2020-10-21	43.9500	43.9500	42.4400	42.6200	-3.202%	373,684	+25.950%
2020-10-20	43.2300	45.0800	42.8800	44.0300	+2.922%	391,041	+21.917%
2020-10-19	43.9000	44.1300	42.5000	42.7800	-1.881%	288,817	+25.479%
2020-10-16	44.6200	44.8100	43.5100	43.6000	-2.000%	367,292	+23.119%
2020-10-15	43.5700	44.8400	42.8600	44.4900	+0.702%	348,362	+20.656%
2020-10-14	44.5400	45.1900	44.1200	44.1800	-0.764%	159,994	+21.503%
2020-10-13	44.7300	45.0500	43.9000	44.5200	-1.242%	724,737	+20.575%
2020-10-12	44.8000	45.2300	44.4500	45.0800	+1.554%	188,363	+19.077%
2020-10-09	44.5200	44.7600	43.5700	44.3900	+0.818%	250,439	+20.928%
2020-10-08	44.6900	44.6900	43.3600	44.0300	+0.136%	310,849	+21.917%
2020-10-07	44.2400	44.4100	43.4500	43.9700	+0.988%	546,534	+22.083%
2020-10-06	43.7000	44.6800	43.1800	43.5400	+0.253%	960,921	+23.289%
2020-10-05	44.3400	44.7500	42.6700	43.4300	-0.890%	1,066,286	+23.601%
2020-10-02	42.2900	44.0200	42.2000	43.8200	+1.318%	1,028,983	+22.501%
2020-10-01	42.8300	43.4500	42.5600	43.2500	+0.981%	534,788	+24.116%
2020-09-30	42.1000	43.5400	41.8400	42.8300	+3.006%	1,080,385	+25.333%
2020-09-29	41.9200	42.2600	41.4900	41.5800	-0.787%	652,287	+29.101%
2020-09-28	40.8700	42.3300	40.4200	41.9100	+4.775%	1,110,611	+28.084%
2020-09-25	38.7700	40.0800	38.5700	40.0000	+2.197%	378,334	+34.200%
2020-09-24	38.5800	40.0600	38.1700	39.1400	+1.399%	408,045	+37.149%
2020-09-23	40.2500	40.4700	38.3400	38.6000	-4.123%	537,794	+39.067%
2020-09-22	39.2700	40.2600	38.7300	40.2600	+2.678%	852,254	+33.333%
2020-09-21	40.0000	40.0900	38.3500	39.2100	-4.622%	1,453,952	+36.904%
2020-09-18	42.0000	42.2600	40.4200	41.1100	-2.212%	1,522,940	+30.577%
2020-09-17	42.4700	43.0100	41.4800	42.0400	-2.369%	2,287,024	+27.688%
2020-09-16	42.7400	43.4400	42.1600	43.0600	+1.773%	1,074,645	+24.663%
2020-09-15	43.2300	43.2300	42.2400	42.3100	-0.774%	638,248	+26.873%
2020-09-14	41.8200	42.8400	41.3600	42.6400	+2.995%	754,288	+25.891%
2020-09-11	40.8200	41.6600	40.6000	41.4000	+2.046%	719,750	+29.662%
2020-09-10	40.7400	41.4200	40.2400	40.5700	+1.046%	1,427,878	+32.315%
2020-09-09	39.3500	40.6000	39.0200	40.1500	+2.922%	1,060,428	+33.699%
2020-09-08	38.6600	40.6500	38.3500	39.0100	-0.637%	1,436,672	+37.606%
2020-09-04	39.9300	40.3300	37.4300	39.2600	-0.406%	1,325,977	+36.729%
2020-09-03	40.6500	40.6500	39.2000	39.4200	-3.877%	1,757,068	+36.175%
2020-09-02	40.3500	41.2400	39.2900	41.0100	+1.435%	1,493,628	+30.895%
2020-09-01	39.7900	40.8200	39.2000	40.4300	+1.278%	2,276,312	+32.773%
2020-08-31	41.6100	41.6100	39.8200	39.9200	-3.224%	1,902,397	+34.469%
2020-08-28	40.3700	42.3300	40.3000	41.2500	+4.563%	3,895,061	+30.133%
2020-08-27	38.7400	40.0900	37.6800	39.4500	+22.439%	6,838,549	+36.071%
2020-08-26	32.2800	32.5500	31.8900	32.2200	-0.463%	204,872	+66.605%
2020-08-25	32.8100	32.8200	32.0100	32.3700	-1.009%	193,297	+65.833%
2020-08-24	33.4100	33.6300	32.2800	32.7000	-0.698%	256,467	+64.159%
2020-08-21	32.3600	32.9400	32.3500	32.9300	+1.074%	212,185	+63.012%
2020-08-20	32.7300	33.3600	32.4200	32.5800	-1.601%	250,814	+64.764%
2020-08-19	33.6800	33.7800	33.0600	33.1100	-1.135%	225,208	+62.126%
2020-08-18	33.7100	33.9000	33.3500	33.4900	-0.712%	468,811	+60.287%
2020-08-17	33.9300	34.4700	33.4400	33.7300	-0.296%	448,053	+59.146%
2020-08-14	33.3900	33.8500	33.2100	33.8300	+0.565%	329,000	+58.676%
2020-08-13	33.2200	33.8200	32.9300	33.6400	+1.021%	520,537	+59.572%
2020-08-12	32.0800	33.3200	31.7200	33.3000	+5.513%	611,218	+61.201%
2020-08-11	31.6900	32.3600	30.2500	31.5600	+0.638%	540,523	+70.089%
2020-08-10	30.6400	31.5000	30.6000	31.3600	+2.887%	419,820	+71.173%
2020-08-07	29.7500	30.7600	29.7500	30.4800	+2.454%	347,531	+76.115%
2020-08-06	29.8100	30.3000	29.4200	29.7500	-1.490%	282,842	+80.437%
2020-08-05	31.5200	31.6300	29.9800	30.2000	-0.396%	650,082	+77.748%
2020-08-04	30.6700	32.7100	30.2900	30.3200	+6.873%	1,304,805	+77.045%
2020-08-03	25.9900	28.5800	25.8600	28.3700	+10.820%	1,031,805	+89.214%
2020-07-31	25.4900	26.2500	24.8300	25.6000	-0.078%	628,528	+109.688%
2020-07-30	25.4900	25.7000	24.8800	25.6200	-1.688%	242,311	+109.524%
2020-07-29	25.6700	26.2500	25.6700	26.0600	+1.797%	216,735	+105.986%
2020-07-28	26.0100	26.1700	25.5700	25.6000	-2.290%	330,520	+109.688%
2020-07-27	25.6600	26.2500	25.6600	26.2000	+1.906%	276,882	+104.885%
2020-07-24	25.8700	25.8800	25.5300	25.7100	-0.695%	183,126	+108.790%
2020-07-23	26.0000	26.3600	25.7800	25.8900	-0.843%	322,611	+107.339%
2020-07-22	25.3500	26.1600	25.3500	26.1100	+2.152%	322,102	+105.592%
2020-07-21	26.1300	26.1800	25.4800	25.5600	-0.776%	235,721	+110.016%
2020-07-20	25.9300	25.9300	25.5000	25.7600	-0.961%	139,699	+108.385%
2020-07-17	26.0600	26.2700	25.9100	26.0100	-0.535%	187,344	+106.382%
2020-07-16	25.5200	26.2000	25.4000	26.1500	+1.830%	323,422	+105.277%
2020-07-15	25.7600	25.8100	25.1700	25.6800	+3.465%	270,681	+109.034%
2020-07-14	23.7000	24.8400	23.6100	24.8200	+4.903%	237,480	+116.277%
2020-07-13	24.5400	24.5800	23.6100	23.6600	-2.433%	281,359	+126.881%
2020-07-10	23.7600	24.3500	23.5400	24.2500	+2.624%	218,597	+121.361%
2020-07-09	24.8200	24.8200	23.5200	23.6300	-4.795%	234,961	+127.169%
2020-07-08	24.3200	24.9100	24.2000	24.8200	+2.098%	216,554	+116.277%
2020-07-07	24.2100	24.6500	23.9800	24.3100	-0.694%	253,340	+120.814%
2020-07-06	24.7800	24.9400	24.2300	24.4800	+0.824%	193,750	+119.281%
2020-07-02	24.7400	25.2300	24.1700	24.2800	+0.289%	179,244	+121.087%
2020-07-01	25.2000	25.8000	24.1500	24.2100	-3.699%	276,355	+121.727%
2020-06-30	24.6900	25.2800	24.4100	25.1400	+1.248%	330,604	+113.524%
2020-06-29	24.4700	24.9500	24.1400	24.8300	+2.858%	379,849	+116.190%
2020-06-26	24.1100	24.3000	23.6200	24.1400	-0.658%	746,678	+122.370%
2020-06-25	24.1800	24.4200	23.6100	24.3000	-0.287%	274,960	+120.905%
2020-06-24	25.2600	25.5200	23.9200	24.3700	-5.433%	291,431	+120.271%
2020-06-23	25.7500	26.0500	25.4100	25.7700	+1.257%	360,261	+108.304%
2020-06-22	24.8700	25.4800	24.4300	25.4500	+1.475%	231,337	+110.923%
2020-06-19	25.8200	26.0100	24.7800	25.0800	-1.260%	598,865	+114.035%
2020-06-18	26.0000	26.0700	25.1600	25.4000	+0.634%	446,486	+111.339%
2020-06-17	25.9300	25.9800	25.1500	25.2400	-2.699%	297,522	+112.678%
2020-06-16	25.5400	25.9500	24.8600	25.9400	+6.094%	375,353	+106.939%
2020-06-15	22.3300	24.5200	22.1400	24.4500	+5.343%	611,178	+119.550%
2020-06-12	24.5300	24.8300	22.4100	23.2100	-0.642%	506,877	+131.280%
2020-06-11	24.7200	24.7200	23.3400	23.3600	-9.246%	490,272	+129.795%
2020-06-10	26.3300	26.6400	25.5300	25.7400	-2.278%	345,109	+108.547%
2020-06-09	26.1400	26.6800	26.0100	26.3400	-1.126%	484,778	+103.797%
2020-06-08	27.8000	27.8000	26.5500	26.6400	-2.382%	382,003	+101.502%
2020-06-05	26.3100	28.0000	26.3100	27.2900	+4.041%	899,818	+96.702%
2020-06-04	26.4600	26.7800	25.9600	26.2300	-1.834%	388,333	+104.651%
2020-06-03	27.2000	27.2500	26.6400	26.7200	+0.640%	466,586	+100.898%
2020-06-02	26.0200	27.0900	25.8300	26.5500	+5.065%	754,124	+102.185%
2020-06-01	26.2700	26.2900	25.1700	25.2700	-3.439%	464,846	+112.426%
2020-05-29	25.9500	26.4900	25.4300	26.1700	+0.153%	665,328	+105.120%
2020-05-28	27.4100	27.4100	26.0700	26.1300	-3.222%	981,463	+105.434%
2020-05-27	26.1800	27.0300	25.8700	27.0000	+6.216%	487,459	+98.815%
2020-05-26	25.1000	25.7700	24.9500	25.4200	+4.825%	388,221	+111.172%
2020-05-22	23.9900	24.3000	23.6800	24.2500	+2.321%	216,506	+121.361%
2020-05-21	23.6700	23.8900	23.4300	23.7000	+0.254%	281,097	+126.498%
2020-05-20	22.9900	23.6700	22.8200	23.6400	+4.880%	424,214	+127.073%
2020-05-19	23.4900	23.5900	22.5300	22.5400	-5.055%	380,409	+138.154%
2020-05-18	22.5400	23.9100	22.2900	23.7400	+9.755%	455,374	+126.116%
2020-05-15	20.8700	21.7600	20.6700	21.6300	+3.147%	385,627	+148.174%
2020-05-14	19.6300	20.9900	19.3400	20.9700	+3.863%	502,516	+155.985%
2020-05-13	21.0500	21.1000	20.0100	20.1900	-5.566%	459,751	+165.874%
2020-05-12	22.0100	22.0600	21.3400	21.3800	-2.730%	676,281	+151.076%
2020-05-11	21.6300	22.3500	21.2200	21.9800	-0.902%	542,231	+144.222%
2020-05-08	22.7000	22.7300	22.0000	22.1800	+0.681%	356,149	+142.020%
2020-05-07	21.6900	22.0900	21.4700	22.0300	+3.671%	427,562	+143.668%
2020-05-06	21.7000	21.7000	19.9400	21.2500	-2.523%	802,945	+152.612%
2020-05-05	21.4700	22.2100	21.4200	21.8000	+4.808%	731,936	+146.239%
2020-05-04	19.9900	20.8500	19.4300	20.8000	+3.175%	333,507	+158.077%
2020-05-01	20.6300	20.6500	19.7200	20.1600	-5.129%	509,775	+166.270%
2020-04-30	21.7100	21.9500	21.1000	21.2500	-4.879%	478,857	+152.612%
2020-04-29	21.3000	22.7300	20.8400	22.3400	+8.976%	559,300	+140.286%
2020-04-28	19.1300	20.5600	19.0400	20.5000	+11.171%	627,941	+161.854%
2020-04-27	17.4500	18.6400	17.4300	18.4400	+6.160%	467,719	+191.106%
2020-04-24	17.1900	17.4600	16.8500	17.3700	+2.357%	317,785	+209.039%
2020-04-23	16.9400	17.2400	16.8200	16.9700	+1.374%	288,575	+216.323%
2020-04-22	17.1600	17.2200	16.6900	16.7400	-0.238%	331,557	+220.669%
2020-04-21	16.5700	17.0200	16.4000	16.7800	-3.006%	378,491	+219.905%
2020-04-20	17.1900	17.4400	16.5400	17.3000	-2.918%	369,867	+210.289%
2020-04-17	17.3000	18.3500	17.3000	17.8200	+8.131%	602,112	+201.235%
2020-04-16	16.8600	17.0600	16.0200	16.4800	-2.887%	792,305	+225.728%
2020-04-15	17.6600	18.2100	16.6500	16.9700	-7.014%	617,854	+216.323%
2020-04-14	19.3800	19.4300	18.1800	18.2500	-2.250%	376,628	+194.137%
2020-04-13	19.5800	19.8000	18.5200	18.6700	-6.369%	547,429	+187.520%
2020-04-09	18.6900	20.0100	18.3900	19.9400	+9.200%	565,774	+169.208%
2020-04-08	18.2000	18.3900	17.4400	18.2600	+1.501%	424,494	+193.976%
2020-04-07	18.4300	18.8100	17.8400	17.9900	+0.897%	412,913	+198.388%
2020-04-06	16.8000	18.0000	16.8000	17.8300	+9.656%	597,063	+201.066%
2020-04-03	16.5200	17.6100	15.7200	16.2600	-2.983%	722,058	+230.135%
2020-04-02	16.8800	16.9300	15.8000	16.7600	-0.887%	575,663	+220.286%
2020-04-01	16.9000	17.2700	16.4200	16.9100	-4.625%	753,809	+217.445%
2020-03-31	17.2200	18.1100	17.1300	17.7300	+3.081%	669,783	+202.764%
2020-03-30	16.6100	17.2000	16.1200	17.2000	+4.116%	738,292	+212.093%
2020-03-27	16.8600	17.4900	16.4400	16.5200	-6.667%	807,333	+224.939%
2020-03-26	18.2000	18.5400	17.4200	17.7000	-1.557%	414,001	+203.277%
2020-03-25	17.5600	19.1300	17.3600	17.9800	+2.509%	626,126	+198.554%
2020-03-24	16.1500	17.6600	16.1400	17.5400	+14.866%	608,718	+206.043%
2020-03-23	16.3300	16.3700	14.7100	15.2700	-4.563%	1,035,052	+251.539%
2020-03-20	16.1300	16.6800	15.6800	16.0000	+0.692%	1,516,270	+235.500%
2020-03-19	15.4900	16.7300	14.7700	15.8900	+1.859%	861,049	+237.823%
2020-03-18	14.2300	15.7400	13.3800	15.6000	+1.828%	1,183,772	+244.103%
2020-03-17	15.5500	16.2600	14.7100	15.3200	-3.708%	1,578,018	+250.392%
2020-03-16	14.9700	17.4300	13.8500	15.9100	-15.865%	1,159,963	+237.398%
2020-03-13	18.6200	19.1900	17.5200	18.9100	+8.678%	1,150,375	+183.871%
2020-03-12	19.0000	19.0000	17.2600	17.4000	-12.166%	1,065,574	+208.506%
2020-03-11	20.7900	21.1600	19.4300	19.8100	-8.372%	720,945	+170.974%
2020-03-10	20.5800	21.8000	20.0000	21.6200	+9.969%	714,701	+148.289%
2020-03-09	21.1000	21.5900	19.6400	19.6600	-15.514%	715,755	+173.042%
2020-03-06	23.1800	23.6900	22.6700	23.2700	-3.763%	499,353	+130.683%
2020-03-05	25.2200	25.4000	24.0000	24.1800	-6.569%	485,065	+122.002%
2020-03-04	25.6000	26.0200	24.7400	25.8800	+3.190%	383,321	+107.419%
2020-03-03	26.0100	26.9800	24.9300	25.0800	-3.908%	809,956	+114.035%
2020-03-02	25.3400	26.1400	24.7500	26.1000	+6.400%	832,378	+105.670%
2020-02-28	24.0300	24.8200	23.6500	24.5300	-3.235%	1,238,575	+118.834%
2020-02-27	25.3000	26.5800	23.7700	25.3500	-9.237%	1,225,267	+111.755%
2020-02-26	28.4600	28.8700	27.8100	27.9300	-1.690%	428,838	+92.195%
2020-02-25	30.0600	30.2200	28.3900	28.4100	-5.489%	478,443	+88.948%
2020-02-24	29.6500	30.2800	28.9100	30.0600	-1.539%	495,627	+78.576%
2020-02-21	30.9800	30.9800	30.2800	30.5300	-1.453%	500,130	+75.827%
2020-02-20	30.1900	31.4700	30.1900	30.9800	+2.312%	784,379	+73.273%
2020-02-19	30.8000	30.9600	30.2700	30.2800	-1.239%	428,475	+77.279%
2020-02-18	30.6500	30.7700	30.3700	30.6600	-0.130%	296,565	+75.082%
2020-02-14	31.0800	31.2000	30.4800	30.7000	-1.318%	150,036	+74.853%
2020-02-13	30.6700	31.3000	30.6700	31.1100	+1.468%	194,638	+72.549%
2020-02-12	30.9500	31.1900	30.5600	30.6600	-0.648%	524,877	+75.082%
2020-02-11	30.4700	30.9200	30.4400	30.8600	+2.017%	233,295	+73.947%
2020-02-10	29.8200	30.3400	29.4800	30.2500	+1.272%	206,813	+77.455%
2020-02-07	30.5800	30.6000	29.8300	29.8700	-2.608%	157,656	+79.712%
2020-02-06	31.1000	31.1700	30.6700	30.6700	-1.256%	198,440	+75.024%
2020-02-05	29.9300	31.2900	29.6800	31.0600	+6.735%	484,944	+72.827%
2020-02-04	28.8500	29.4000	28.7200	29.1000	+1.571%	375,276	+84.467%
2020-02-03	29.4000	29.6500	28.5500	28.6500	-1.850%	587,651	+87.365%
2020-01-31	30.4200	30.4800	29.0200	29.1900	-4.420%	534,948	+83.899%
2020-01-30	30.6300	30.8700	30.1700	30.5400	-0.521%	144,800	+75.769%
2020-01-29	31.2100	31.4000	30.1300	30.7000	-1.127%	352,552	+74.853%
2020-01-28	31.3400	31.5300	30.9800	31.0500	-0.193%	257,989	+72.882%
2020-01-27	30.7600	31.2200	30.5300	31.1100	+0.097%	271,648	+72.549%
2020-01-24	31.1500	31.6500	30.7700	31.0800	-0.032%	238,631	+72.716%
2020-01-23	31.4400	31.4400	31.0400	31.0900	-1.019%	480,344	+72.660%
2020-01-22	31.1700	31.6700	30.9900	31.4100	+1.585%	370,225	+70.901%
2020-01-21	30.7900	31.0000	30.6600	30.9200	+0.390%	216,698	+73.609%
2020-01-17	31.0000	31.1500	30.7900	30.8000	+0.195%	262,211	+74.286%
2020-01-16	30.8200	31.2100	30.4100	30.7400	+0.523%	342,767	+74.626%
2020-01-15	29.8800	30.5800	29.8700	30.5800	+1.865%	206,944	+75.540%
2020-01-14	29.9100	30.3200	29.8000	30.0200	-0.266%	259,343	+78.814%
2020-01-13	29.8300	30.1700	29.6900	30.1000	+1.176%	240,273	+78.339%
2020-01-10	29.8900	29.9400	29.5200	29.7500	-0.468%	228,304	+80.437%
2020-01-09	29.8200	30.2000	29.5800	29.8900	+0.708%	293,980	+79.592%
2020-01-08	29.3800	29.9900	29.3400	29.6800	+1.193%	301,854	+80.863%
2020-01-07	29.0100	29.5000	29.0100	29.3300	+0.860%	260,172	+83.021%
2020-01-06	28.6900	29.0900	28.3900	29.0800	+1.289%	324,707	+84.594%
2020-01-03	28.5000	28.9200	28.1700	28.7100	-0.070%	226,019	+86.973%
2020-01-02	28.7200	28.8000	28.4200	28.7300	+0.139%	321,920	+86.843%
2019-12-31	29.0000	29.1700	28.6900	28.6900	-1.341%	218,560	+87.104%
2019-12-30	28.9900	29.1000	28.7500	29.0800	+0.138%	234,338	+84.594%
2019-12-27	28.9600	29.2300	28.6400	29.0400	+0.659%	263,702	+84.848%
2019-12-26	29.3900	29.6400	28.6000	28.8500	-1.502%	166,360	+86.066%
2019-12-24	28.9400	29.3200	28.8900	29.2900	+1.349%	107,302	+83.271%
2019-12-23	29.5200	29.5300	28.8700	28.9000	-2.100%	196,684	+85.744%
2019-12-20	29.1900	29.6400	29.1400	29.5200	+1.269%	636,063	+81.843%
2019-12-19	29.3800	29.3800	28.8900	29.1500	-0.546%	334,273	+84.151%
2019-12-18	29.4900	29.5400	29.1500	29.3100	-0.306%	361,639	+83.146%
2019-12-17	29.3300	29.4500	29.1500	29.4000	+0.307%	339,227	+82.585%
2019-12-16	29.2600	29.6700	29.2000	29.3100	+0.826%	394,191	+83.146%
2019-12-13	29.3900	29.7400	28.7600	29.0700	-1.055%	450,494	+84.658%
2019-12-12	29.6400	29.8600	29.3000	29.3800	-1.210%	393,843	+82.709%
2019-12-11	29.2900	29.7800	29.2800	29.7400	+1.398%	229,627	+80.498%
2019-12-10	29.3400	29.5300	29.0800	29.3300	-0.136%	271,885	+83.021%
2019-12-09	29.3500	29.5500	29.3500	29.3700	-0.542%	292,743	+82.772%
2019-12-06	29.6300	29.9400	29.3600	29.5300	+0.613%	334,270	+81.781%
2019-12-05	29.2300	29.5500	29.1400	29.3500	+0.205%	461,211	+82.896%
2019-12-04	29.3700	29.5800	29.2100	29.2900	+0.137%	378,197	+83.271%
2019-12-03	29.1100	29.3300	28.9500	29.2500	+0.412%	285,113	+83.521%
2019-12-02	29.7100	29.7500	29.0600	29.1300	-1.621%	460,750	+84.277%
2019-11-29	29.9700	29.9700	29.5700	29.6100	-1.300%	253,697	+81.290%
2019-11-27	29.6400	30.1600	29.5300	30.0000	+1.386%	289,979	+78.933%
2019-11-26	29.3600	29.7900	29.2700	29.5900	+1.301%	294,748	+81.413%
2019-11-25	28.6700	29.4000	28.5500	29.2100	+2.383%	242,851	+83.773%
2019-11-22	28.9400	28.9900	28.4900	28.5300	-1.075%	207,769	+88.153%
2019-11-21	29.1100	29.3900	28.6100	28.8400	-1.030%	368,154	+86.130%
2019-11-20	29.0000	29.5100	29.0000	29.1400	+0.310%	378,278	+84.214%
2019-11-19	29.0400	29.3300	28.9500	29.0500	-0.034%	198,017	+84.785%
2019-11-18	28.9000	29.1700	28.8300	29.0600	+0.554%	232,685	+84.721%
2019-11-15	29.1000	29.4000	28.8100	28.9000	+0.208%	352,854	+85.744%
2019-11-14	28.1300	28.8900	27.9300	28.8400	+2.524%	376,846	+86.130%
2019-11-13	28.1700	28.3200	27.7500	28.1300	-0.706%	386,997	+90.828%
2019-11-12	28.1700	28.4800	27.8600	28.3300	+1.251%	312,996	+89.481%
2019-11-11	27.9900	28.2000	27.8100	27.9800	-0.427%	287,128	+91.851%
2019-11-08	27.9400	28.3900	27.9400	28.1000	+0.357%	244,947	+91.032%
2019-11-07	28.6000	28.6700	27.9100	28.0000	-0.920%	371,185	+91.714%
2019-11-06	27.7300	28.4300	27.4600	28.2600	+2.652%	467,226	+89.950%
2019-11-05	27.8500	28.4500	26.5800	27.5300	-2.445%	766,264	+94.987%
2019-11-04	28.0000	28.2500	27.6900	28.2200	+0.606%	645,074	+90.220%
2019-11-01	26.9900	28.0600	26.9300	28.0500	+3.927%	447,482	+91.373%
2019-10-31	26.7900	27.0100	26.5200	26.9900	+0.747%	297,101	+98.888%
2019-10-30	27.5300	27.6400	26.3900	26.7900	-2.546%	377,589	+100.373%
2019-10-29	27.4200	27.7600	27.2900	27.4900	-0.036%	230,015	+95.271%
2019-10-28	27.7600	27.9600	27.2800	27.5000	-0.901%	352,437	+95.200%
2019-10-25	27.8800	28.1600	27.7500	27.7500	-0.431%	172,811	+93.441%
2019-10-24	28.3000	28.3000	27.7900	27.8700	-1.135%	258,005	+92.609%
2019-10-23	28.2800	28.6900	27.7700	28.1900	-0.774%	391,946	+90.422%
2019-10-22	28.5800	28.6300	28.3100	28.4100	-0.560%	462,543	+88.948%
2019-10-21	28.7200	28.9700	28.5000	28.5700	+0.563%	414,320	+87.889%
2019-10-18	28.0500	28.5900	28.0300	28.4100	+1.139%	488,033	+88.948%
2019-10-17	27.6100	28.1600	27.6100	28.0900	+2.332%	614,001	+91.100%
2019-10-16	26.7200	27.5500	26.4600	27.4500	+4.931%	1,169,482	+95.556%
2019-10-15	26.2100	26.9600	26.0000	26.1600	+3.686%	748,641	+105.199%
2019-10-14	25.1200	25.2900	24.7900	25.2300	+0.278%	185,727	+112.763%
2019-10-11	25.3900	25.7400	25.1600	25.1600	+0.080%	322,225	+113.355%
2019-10-10	25.4200	25.5500	25.1100	25.1400	-0.672%	143,881	+113.524%
2019-10-09	25.2400	25.4100	25.0600	25.3100	+0.437%	225,877	+112.090%
2019-10-08	25.2000	25.3700	24.9500	25.2000	-0.670%	317,472	+113.016%
2019-10-07	25.4500	25.6000	25.3200	25.3700	-0.743%	251,904	+111.588%
2019-10-04	25.1000	25.5800	25.0200	25.5600	+1.792%	345,481	+110.016%
2019-10-03	25.2100	25.3900	24.7600	25.1100	-0.869%	357,212	+113.779%
2019-10-02	25.4800	26.1000	25.0300	25.3300	-0.783%	310,155	+111.923%
2019-10-01	26.3300	26.4300	25.5300	25.5300	-2.483%	349,765	+110.262%
2019-09-30	25.7900	26.2100	25.5800	26.1800	+1.277%	511,770	+105.042%
2019-09-27	26.3600	26.3700	25.7500	25.8500	-1.449%	227,804	+107.660%
2019-09-26	26.2700	26.3200	26.0100	26.2300	-0.418%	282,142	+104.651%
2019-09-25	25.6200	26.4300	25.6200	26.3400	+2.570%	211,007	+103.797%
2019-09-24	25.9700	26.2000	25.6300	25.6800	-0.888%	643,985	+109.034%
2019-09-23	25.3300	26.0200	25.3200	25.9100	+2.088%	274,499	+107.179%
2019-09-20	25.6700	26.0400	25.3000	25.3800	-1.130%	1,212,890	+111.505%
2019-09-19	25.8400	26.1600	25.5200	25.6700	-0.465%	528,925	+109.116%
2019-09-18	25.9100	26.1300	25.6900	25.7900	-0.655%	258,822	+108.143%
2019-09-17	25.9200	26.0300	25.6400	25.9600	-0.384%	226,587	+106.780%
2019-09-16	25.9900	26.3500	25.7900	26.0600	-0.191%	149,595	+105.986%
2019-09-13	26.3500	26.6300	26.0400	26.1100	-0.305%	290,687	+105.592%
2019-09-12	25.7500	26.3100	25.6000	26.1900	+1.788%	471,626	+104.964%
2019-09-11	25.1300	25.7800	25.1200	25.7300	+2.756%	274,283	+108.628%
2019-09-10	25.0600	25.2900	24.7500	25.0400	-0.279%	329,724	+114.377%
2019-09-09	24.7100	25.1100	24.6400	25.1100	+1.619%	233,096	+113.779%
2019-09-06	25.2400	25.2400	24.6700	24.7100	-1.983%	234,325	+117.240%
2019-09-05	25.1500	25.6600	25.1000	25.2100	+0.679%	299,920	+112.931%
2019-09-04	25.3600	25.3600	24.9900	25.0400	-0.199%	239,656	+114.377%
2019-09-03	25.1000	25.2000	24.7000	25.0900	-1.337%	426,513	+113.950%
2019-08-30	25.8000	25.8100	25.3100	25.4300	-0.974%	353,271	+111.089%
2019-08-29	25.3200	25.7700	25.1000	25.6800	+2.311%	302,234	+109.034%
2019-08-28	24.8000	25.3500	24.5700	25.1000	+1.210%	422,240	+113.865%
2019-08-27	25.2500	25.3300	24.6300	24.8000	-1.352%	387,145	+116.452%
2019-08-26	25.2000	25.2400	24.7900	25.1400	+1.289%	332,713	+113.524%
2019-08-23	25.3000	25.4200	24.7600	24.8200	-2.129%	582,628	+116.277%
2019-08-22	25.6300	25.9400	25.2000	25.3600	-0.744%	324,722	+111.672%
2019-08-21	25.2400	25.5600	25.1500	25.5500	+1.590%	616,206	+110.098%
2019-08-20	25.3300	25.4100	25.1200	25.1500	-0.711%	451,928	+113.439%
2019-08-19	25.3200	25.5500	25.2000	25.3300	+0.676%	691,000	+111.923%
2019-08-16	24.9000	25.2200	24.7400	25.1600	+1.452%	302,529	+113.355%
2019-08-15	24.8700	24.9500	24.6300	24.8000	+0.040%	458,858	+116.452%
2019-08-14	24.8600	25.2100	24.6900	24.7900	-1.392%	577,721	+116.539%
2019-08-13	24.9000	25.3700	24.7600	25.1400	+0.964%	850,240	+113.524%
2019-08-12	25.0600	25.4000	24.8100	24.9000	-0.559%	659,333	+115.582%
2019-08-09	25.0000	25.1900	24.6300	25.0400	+0.160%	648,789	+114.377%
2019-08-08	24.7200	25.2900	24.4200	25.0000	0.000%	598,686	+114.720%
2019-08-07	24.0000	25.0200	22.9100	25.0000	+9.123%	833,239	+114.720%
2019-08-06	20.9200	23.6100	20.3400	22.9100	+4.279%	1,655,981	+134.308%
2019-08-05	21.9600	22.1600	21.6700	21.9700	-1.700%	657,029	+144.333%
2019-08-02	21.2600	22.3900	21.2600	22.3500	+4.831%	776,115	+140.179%
2019-08-01	21.1600	21.7400	21.1200	21.3200	+0.804%	793,758	+151.782%
2019-07-31	21.5800	21.7200	21.1500	21.1500	-1.719%	461,283	+153.806%
2019-07-30	21.3600	21.7000	21.3600	21.5200	+0.093%	551,929	+149.442%
2019-07-29	21.7000	21.7900	21.3700	21.5000	-1.104%	290,425	+149.674%
2019-07-26	21.5800	21.8500	21.4600	21.7400	+0.741%	264,796	+146.918%
2019-07-25	21.5600	21.7600	21.4200	21.5800	+0.093%	339,604	+148.749%
2019-07-24	20.8700	21.5800	20.8700	21.5600	+3.207%	646,273	+148.980%
2019-07-23	20.7200	20.9500	20.4300	20.8900	+1.457%	461,943	+156.965%
2019-07-22	21.0700	21.0800	20.4400	20.5900	-2.139%	651,197	+160.709%
2019-07-19	21.1700	21.5200	21.0200	21.0400	-0.661%	300,222	+155.133%
2019-07-18	21.3000	21.3100	20.9700	21.1800	-0.517%	353,801	+153.447%
2019-07-17	21.7400	21.7900	21.0100	21.2900	-1.481%	498,297	+152.137%