Dark

BPY
Brookfield Property Partners L.P. Limited Partnership Units
stock NASDAQ

Inactive

Jul 26, 2021

18.59USD-0.268%(-0.05)5,429,206

Pre-market

0.00USD-100.000%(-18.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-26	18.6100	18.8300	18.5202	18.5900	-0.268%	5,429,206	0.000%
2021-07-23	18.7200	18.7900	18.5500	18.6400	-0.107%	1,076,739	-0.268%
2021-07-22	18.6700	18.7400	18.4900	18.6600	-0.054%	903,610	-0.375%
2021-07-21	18.5000	18.7700	18.4900	18.6700	+1.138%	1,744,057	-0.428%
2021-07-20	18.2900	18.4900	18.2300	18.4600	+1.095%	1,879,965	+0.704%
2021-07-19	18.2100	18.5400	18.1200	18.2600	-3.027%	3,732,886	+1.807%
2021-07-16	18.9300	18.9900	18.8250	18.8300	-0.895%	8,209,951	-1.275%
2021-07-15	18.7300	19.0100	18.7300	19.0000	+0.370%	9,030,308	-2.158%
2021-07-14	18.8700	18.9550	18.8300	18.9300	+0.478%	12,493,568	-1.796%
2021-07-13	18.8200	18.9100	18.7650	18.8400	-0.528%	9,281,118	-1.327%
2021-07-12	18.9000	18.9600	18.8200	18.9400	-0.211%	5,980,450	-1.848%
2021-07-09	18.8800	19.0200	18.8400	18.9800	+0.797%	5,196,065	-2.055%
2021-07-08	18.6700	18.8950	18.6150	18.8300	-0.502%	10,082,742	-1.275%
2021-07-07	18.9050	18.9300	18.8400	18.9250	-0.026%	5,873,445	-1.770%
2021-07-06	18.7800	18.9600	18.7700	18.9300	-0.525%	9,389,456	-1.796%
2021-07-02	19.0400	19.1400	18.9700	19.0300	-0.419%	3,116,535	-2.312%
2021-07-01	18.9600	19.1500	18.9400	19.1100	+0.844%	2,633,681	-2.721%
2021-06-30	19.1500	19.1800	18.9200	18.9500	-1.096%	3,166,207	-1.900%
2021-06-29	19.0800	19.1700	18.9900	19.1600	+0.419%	5,235,365	-2.975%
2021-06-28	18.9400	19.2000	18.9100	19.0800	+0.421%	5,904,395	-2.568%
2021-06-25	18.9000	19.0100	18.8800	19.0000	+0.317%	6,496,957	-2.158%
2021-06-24	18.7000	18.9600	18.6300	18.9400	+1.392%	3,319,501	-1.848%
2021-06-23	18.7200	18.7600	18.6000	18.6800	-0.214%	2,940,105	-0.482%
2021-06-22	18.5400	18.7500	18.5300	18.7200	+0.808%	5,112,604	-0.694%
2021-06-21	18.4400	18.5900	18.4350	18.5700	+0.760%	2,005,239	+0.108%
2021-06-18	18.3400	18.5100	18.3400	18.4300	-0.324%	7,577,257	+0.868%
2021-06-17	18.6100	18.6900	18.4800	18.4900	-0.911%	6,981,221	+0.541%
2021-06-16	18.5100	18.8000	18.5100	18.6600	+0.107%	9,624,264	-0.375%
2021-06-15	18.5700	18.7050	18.4500	18.6400	+0.485%	5,254,412	-0.268%
2021-06-14	18.5000	18.5900	18.4700	18.5500	0.000%	4,133,296	+0.216%
2021-06-11	18.6400	18.6600	18.5100	18.5500	-0.376%	5,272,072	+0.216%
2021-06-10	18.5800	18.6500	18.5300	18.6200	+0.161%	4,238,391	-0.161%
2021-06-09	18.6600	18.7400	18.5800	18.5900	-0.428%	3,193,541	0.000%
2021-06-08	18.7100	18.7600	18.6500	18.6700	-0.320%	4,480,805	-0.428%
2021-06-07	18.7500	18.8400	18.7200	18.7300	-0.107%	2,592,137	-0.747%
2021-06-04	18.7000	18.8200	18.6500	18.7500	+0.160%	2,360,591	-0.853%
2021-06-03	18.6200	18.7600	18.6100	18.7200	0.000%	3,018,480	-0.694%
2021-06-02	18.6800	18.8000	18.6800	18.7200	-0.160%	1,350,942	-0.694%
2021-06-01	18.6400	18.8750	18.6200	18.7500	-0.213%	5,159,610	-0.853%
2021-05-28	18.6700	18.8200	18.6200	18.7900	+0.320%	1,428,649	-1.064%
2021-05-27	18.6000	18.7500	18.5500	18.7300	+0.645%	2,404,107	-0.747%
2021-05-26	18.4500	18.6500	18.4400	18.6100	+0.540%	3,801,835	-0.107%
2021-05-25	18.4200	18.6850	18.3800	18.5100	-0.269%	4,212,760	+0.432%
2021-05-24	18.4700	18.5700	18.4200	18.5600	+0.651%	3,041,271	+0.162%
2021-05-21	18.3555	18.5300	18.3555	18.4400	-0.108%	3,048,186	+0.813%
2021-05-20	18.3400	18.5200	18.2600	18.4600	+0.381%	841,667	+0.704%
2021-05-19	18.1800	18.4000	18.1200	18.3900	+0.054%	2,657,388	+1.088%
2021-05-18	18.4100	18.5500	18.3500	18.3800	+0.109%	2,514,130	+1.143%
2021-05-17	18.1600	18.4200	18.1600	18.3600	+0.383%	2,126,092	+1.253%
2021-05-14	17.9000	18.3500	17.9000	18.2900	+2.522%	5,583,708	+1.640%
2021-05-13	17.7300	17.9700	17.6700	17.8400	+0.734%	3,043,703	+4.204%
2021-05-12	17.8800	17.9500	17.7100	17.7100	-1.172%	2,598,712	+4.969%
2021-05-11	17.8300	17.9300	17.7500	17.9200	-0.167%	3,407,515	+3.739%
2021-05-10	18.0200	18.0900	17.9500	17.9500	-0.278%	3,119,547	+3.565%
2021-05-07	17.8900	18.0500	17.8300	18.0000	+0.503%	4,081,981	+3.278%
2021-05-06	17.8500	17.9200	17.8000	17.9100	+0.561%	1,289,325	+3.797%
2021-05-05	17.9200	17.9950	17.7950	17.8100	-0.391%	5,537,507	+4.380%
2021-05-04	17.9400	17.9900	17.7800	17.8800	-0.611%	1,418,325	+3.971%
2021-05-03	18.0100	18.0500	17.9600	17.9900	0.000%	1,406,951	+3.335%
2021-04-30	17.9300	18.0450	17.9300	17.9900	-0.166%	3,705,108	+3.335%
2021-04-29	17.9200	18.0400	17.8800	18.0200	+0.670%	2,748,610	+3.163%
2021-04-28	17.9000	17.9500	17.8100	17.9000	+0.280%	2,421,117	+3.855%
2021-04-27	17.8900	17.9000	17.8100	17.8500	-0.112%	3,889,225	+4.146%
2021-04-26	17.8300	17.9000	17.8000	17.8700	+0.056%	3,148,991	+4.029%
2021-04-23	17.8000	17.8800	17.7700	17.8600	+0.393%	1,011,662	+4.087%
2021-04-22	17.7400	17.8900	17.7300	17.7900	-0.224%	2,049,335	+4.497%
2021-04-21	17.6200	17.8300	17.5700	17.8300	+1.192%	1,405,467	+4.262%
2021-04-20	17.8800	17.9200	17.5850	17.6200	-1.784%	4,659,945	+5.505%
2021-04-19	17.8500	18.0450	17.8500	17.9400	+0.168%	1,947,558	+3.623%
2021-04-16	17.9193	17.9800	17.8500	17.9100	-0.278%	3,729,871	+3.797%
2021-04-15	17.9100	17.9600	17.8400	17.9600	+0.729%	5,145,188	+3.508%
2021-04-14	17.8600	17.9600	17.8000	17.8300	-0.224%	1,605,221	+4.262%
2021-04-13	17.9200	17.9500	17.7700	17.8700	-0.390%	1,488,044	+4.029%
2021-04-12	17.8500	18.0000	17.8000	17.9400	+0.392%	3,228,754	+3.623%
2021-04-09	17.8000	17.8800	17.7400	17.8700	+0.337%	2,426,440	+4.029%
2021-04-08	17.8000	17.8600	17.7700	17.8100	-0.112%	4,951,807	+4.380%
2021-04-07	17.6900	17.8650	17.6900	17.8300	+0.281%	2,958,365	+4.262%
2021-04-06	17.7000	17.8700	17.7000	17.7800	-0.056%	7,913,739	+4.556%
2021-04-05	17.6500	17.8900	17.6000	17.7900	+0.282%	6,703,701	+4.497%
2021-04-01	17.8600	17.8900	17.5300	17.7400	-0.281%	16,628,686	+4.791%
2021-03-31	18.1000	18.1000	17.7650	17.7900	-1.440%	1,070,270	+4.497%
2021-03-30	17.9300	18.1500	17.9300	18.0500	+0.278%	1,939,322	+2.992%
2021-03-29	17.9800	18.1500	17.9000	18.0000	-0.607%	1,823,748	+3.278%
2021-03-26	18.1800	18.2200	17.8600	18.1100	+0.277%	1,794,256	+2.650%
2021-03-25	17.7200	18.0900	17.6200	18.0600	+1.233%	1,629,080	+2.935%
2021-03-24	17.9500	18.2400	17.8200	17.8400	-0.502%	5,704,398	+4.204%
2021-03-23	17.9000	18.0000	17.8500	17.9300	-0.389%	1,856,638	+3.681%
2021-03-22	17.8700	18.1150	17.8000	18.0000	+0.727%	1,004,852	+3.278%
2021-03-19	17.8500	18.2700	17.8500	17.8700	-0.446%	1,848,223	+4.029%
2021-03-18	18.0900	18.0900	17.8300	17.9500	-0.829%	2,049,013	+3.565%
2021-03-17	17.7100	18.1100	17.7100	18.1000	+1.287%	1,822,990	+2.707%
2021-03-16	17.7800	17.8800	17.6600	17.8700	+0.790%	1,509,029	+4.029%
2021-03-15	17.7700	17.8400	17.5900	17.7300	-0.449%	780,854	+4.851%
2021-03-12	17.6100	17.8450	17.6100	17.8100	+1.078%	983,314	+4.380%
2021-03-11	17.5900	17.7000	17.5300	17.6200	+0.513%	2,047,892	+5.505%
2021-03-10	17.4800	17.7000	17.4100	17.5300	+0.286%	1,415,479	+6.047%
2021-03-09	17.5600	17.6700	17.3789	17.4800	0.000%	1,360,204	+6.350%
2021-03-08	17.2500	17.6100	17.1500	17.4800	+0.924%	2,792,958	+6.350%
2021-03-05	17.2400	17.3800	17.0000	17.3200	+1.227%	2,453,359	+7.333%
2021-03-04	17.1600	17.3600	16.7800	17.1100	-0.291%	3,680,207	+8.650%
2021-03-03	17.3300	17.3500	17.1600	17.1600	-0.637%	1,524,597	+8.333%
2021-03-02	17.1800	17.3200	17.1400	17.2700	+0.758%	2,001,331	+7.643%
2021-03-01	17.2000	17.3500	17.1150	17.1400	+0.587%	2,401,725	+8.460%
2021-02-26	17.1200	17.4400	16.9700	17.0400	-0.873%	4,180,985	+9.096%
2021-02-25	17.8100	17.8500	17.1200	17.1900	-4.712%	3,855,934	+8.144%
2021-02-24	17.7800	18.0700	17.6300	18.0400	+1.691%	2,406,662	+3.049%
2021-02-23	17.7800	17.9000	17.5500	17.7400	-0.225%	2,566,100	+4.791%
2021-02-22	17.8300	17.8400	17.6850	17.7800	-0.336%	2,549,726	+4.556%
2021-02-19	17.8800	17.9600	17.7700	17.8400	+0.112%	2,080,109	+4.204%
2021-02-18	17.8100	17.8800	17.7200	17.8200	-0.391%	3,487,118	+4.321%
2021-02-17	17.8600	17.9200	17.7400	17.8900	-0.556%	2,633,469	+3.913%
2021-02-16	17.7800	17.9900	17.7500	17.9900	+1.409%	1,323,705	+3.335%
2021-02-12	17.6600	17.8200	17.5700	17.7400	+0.396%	2,722,530	+4.791%
2021-02-11	17.4900	17.7500	17.4900	17.6700	+0.914%	3,438,060	+5.207%
2021-02-10	17.5100	17.5700	17.4000	17.5100	+0.114%	2,491,222	+6.168%
2021-02-09	17.4100	17.5100	17.3100	17.4900	+0.057%	4,213,728	+6.289%
2021-02-08	17.2700	17.4900	17.2600	17.4800	+0.924%	1,878,994	+6.350%
2021-02-05	16.8500	17.4100	16.8000	17.3200	+0.698%	3,474,161	+7.333%
2021-02-04	17.0700	17.4200	17.0700	17.2000	0.000%	3,413,819	+8.081%
2021-02-03	17.2500	17.2900	17.0250	17.2000	-0.521%	5,324,777	+8.081%
2021-02-02	17.0800	17.3100	17.0000	17.2900	+1.230%	2,580,826	+7.519%
2021-02-01	17.0100	17.1850	17.0000	17.0800	+0.294%	2,538,299	+8.841%
2021-01-29	17.0200	17.0600	16.8500	17.0300	-0.117%	3,981,184	+9.160%
2021-01-28	16.8600	17.1500	16.8600	17.0500	+0.888%	2,952,659	+9.032%
2021-01-27	16.9400	17.1600	16.7850	16.9000	-1.458%	3,881,638	+10.000%
2021-01-26	17.0700	17.2000	17.0100	17.1500	+0.882%	3,090,522	+8.397%
2021-01-25	16.9500	17.1950	16.9100	17.0000	-0.468%	2,973,178	+9.353%
2021-01-22	17.0100	17.1300	16.9200	17.0800	+0.117%	3,295,052	+8.841%
2021-01-21	17.3400	17.4000	17.0350	17.0600	-2.235%	4,908,338	+8.968%
2021-01-20	17.2500	17.6300	17.1500	17.4500	+1.336%	4,883,306	+6.533%
2021-01-19	17.1200	17.4750	17.0200	17.2200	-0.174%	4,544,748	+7.956%
2021-01-15	17.0200	17.2800	16.9500	17.2500	+0.524%	4,938,464	+7.768%
2021-01-14	17.0900	17.2050	16.9768	17.1600	+0.941%	4,725,356	+8.333%
2021-01-13	16.7800	17.0400	16.7700	17.0000	+0.771%	3,465,531	+9.353%
2021-01-12	16.8500	16.8900	16.7400	16.8700	+0.716%	4,500,059	+10.196%
2021-01-11	16.8000	16.9700	16.7250	16.7500	-0.946%	5,596,828	+10.985%
2021-01-08	16.8400	16.9500	16.7500	16.9100	+0.356%	9,409,230	+9.935%
2021-01-07	17.0000	17.0900	16.8500	16.8500	-1.289%	11,202,325	+10.326%
2021-01-06	16.8800	17.1000	16.8200	17.0700	+0.708%	9,937,201	+8.905%
2021-01-05	16.8100	17.0000	16.7500	16.9500	-0.353%	17,404,706	+9.676%
2021-01-04	16.9400	17.1400	16.7600	17.0100	+17.554%	39,131,927	+9.289%
2020-12-31	14.7000	14.7400	14.4600	14.4700	-1.161%	738,369	+28.473%
2020-12-30	14.7500	14.9550	14.6100	14.6400	+0.137%	815,282	+26.981%
2020-12-29	14.8800	15.1200	14.5600	14.6200	-1.681%	919,601	+27.155%
2020-12-28	14.9700	15.1750	14.7900	14.8700	-1.196%	880,939	+25.017%
2020-12-24	14.9800	15.0500	14.8200	15.0500	+0.736%	556,783	+23.522%
2020-12-23	14.4900	15.0200	14.4500	14.9400	+3.177%	1,392,728	+24.431%
2020-12-22	14.6300	14.6591	14.3800	14.4800	-0.275%	1,026,457	+28.384%
2020-12-21	14.7600	14.8000	14.5000	14.5200	-3.264%	1,293,560	+28.030%
2020-12-18	15.6400	15.6500	14.9500	15.0100	-3.720%	2,241,399	+23.851%
2020-12-17	15.7200	15.7426	15.4800	15.5900	+0.064%	1,155,517	+19.243%
2020-12-16	15.9000	15.9000	15.5400	15.5800	-1.641%	890,038	+19.320%
2020-12-15	15.4600	15.8500	15.4600	15.8400	+2.128%	860,107	+17.361%
2020-12-14	15.7500	15.8400	15.3600	15.5100	-0.064%	1,917,170	+19.858%
2020-12-11	15.4600	15.6400	15.3100	15.5200	-0.449%	733,744	+19.781%
2020-12-10	15.3600	15.6200	15.2900	15.5900	+0.906%	708,083	+19.243%
2020-12-09	15.0000	15.4800	14.9400	15.4500	+2.931%	1,361,305	+20.324%
2020-12-08	14.7800	15.0600	14.7200	15.0100	+1.077%	884,520	+23.851%
2020-12-07	15.2700	15.3500	14.8500	14.8500	-3.696%	1,094,732	+25.185%
2020-12-04	15.3600	15.6200	15.2200	15.4200	+1.381%	1,779,046	+20.558%
2020-12-03	15.0800	15.3800	15.0600	15.2100	+0.462%	1,328,027	+22.222%
2020-12-02	15.3200	15.3200	15.0000	15.1400	-0.916%	1,305,658	+22.787%
2020-12-01	15.4700	15.6450	15.2600	15.2800	+0.065%	817,091	+21.662%
2020-11-30	16.2000	16.2000	15.0000	15.2700	-5.624%	1,759,229	+21.742%
2020-11-27	16.3600	16.3800	16.0800	16.1800	-1.880%	754,673	+14.895%
2020-11-25	16.5300	16.6500	16.2500	16.4900	-0.302%	1,190,355	+12.735%
2020-11-24	16.2600	16.7900	16.2300	16.5400	+3.310%	1,815,765	+12.394%
2020-11-23	16.0800	16.2900	15.7600	16.0100	+1.651%	1,447,055	+16.115%
2020-11-20	16.1100	16.1100	15.6900	15.7500	-2.778%	1,722,906	+18.032%
2020-11-19	16.3200	16.3500	16.0800	16.2000	-1.460%	935,917	+14.753%
2020-11-18	16.5100	16.9300	16.3500	16.4400	+0.183%	2,142,714	+13.078%
2020-11-17	15.5600	16.4600	15.4500	16.4100	+4.257%	1,700,727	+13.285%
2020-11-16	15.7500	15.8900	15.3200	15.7400	+2.943%	1,645,657	+18.107%
2020-11-13	14.9400	15.3000	14.9400	15.2900	+2.617%	1,004,638	+21.583%
2020-11-12	15.1000	15.1700	14.6500	14.9000	-1.974%	1,563,076	+24.765%
2020-11-11	15.1800	15.2100	14.9700	15.2000	+0.198%	955,191	+22.303%
2020-11-10	14.8500	15.2600	14.8500	15.1700	+1.133%	2,332,950	+22.544%
2020-11-09	14.8500	15.3200	14.2500	15.0000	+6.762%	4,715,793	+23.933%
2020-11-06	14.7200	14.8700	13.9600	14.0500	-4.810%	2,693,273	+32.313%
2020-11-05	14.6700	15.0800	14.6700	14.7600	+1.235%	1,405,824	+25.949%
2020-11-04	14.3300	14.7800	14.1900	14.5800	+0.691%	1,401,249	+27.503%
2020-11-03	14.0000	14.6200	14.0000	14.4800	+3.725%	1,108,210	+28.384%
2020-11-02	14.0000	14.0700	13.8200	13.9600	+0.504%	1,378,943	+33.166%
2020-10-30	14.0300	14.4200	13.7500	13.8900	-2.114%	1,663,450	+33.837%
2020-10-29	13.6500	14.2600	13.6100	14.1900	+3.956%	1,784,478	+31.008%
2020-10-28	13.4300	13.8200	13.3600	13.6500	-1.515%	2,006,519	+36.190%
2020-10-27	14.2400	14.3500	13.7400	13.8600	-2.941%	1,794,086	+34.127%
2020-10-26	14.2100	14.3300	14.0000	14.2800	-1.176%	2,274,159	+30.182%
2020-10-23	14.4900	14.5400	14.2000	14.4500	+0.697%	2,099,584	+28.651%
2020-10-22	14.0000	14.4200	14.0000	14.3500	+2.208%	1,423,678	+29.547%
2020-10-21	13.8200	14.1100	13.7000	14.0400	+2.332%	3,108,245	+32.407%
2020-10-20	13.1900	13.8200	13.1900	13.7200	+4.494%	1,352,437	+35.496%
2020-10-19	13.0300	13.5400	13.0100	13.1300	+1.941%	1,289,342	+41.584%
2020-10-16	12.8400	13.0400	12.6400	12.8800	+0.156%	1,115,137	+44.332%
2020-10-15	13.0000	13.0600	12.8500	12.8600	-2.056%	1,573,254	+44.557%
2020-10-14	13.3000	13.3400	13.0300	13.1300	+0.229%	1,607,182	+41.584%
2020-10-13	13.5900	13.6800	13.1000	13.1000	-3.606%	1,567,765	+41.908%
2020-10-12	13.7700	14.0700	13.5800	13.5900	-1.379%	1,805,574	+36.792%
2020-10-09	14.0000	14.0600	13.7200	13.7800	-0.720%	2,382,973	+34.906%
2020-10-08	13.6100	13.9800	13.6100	13.8800	+2.587%	2,372,410	+33.934%
2020-10-07	12.9000	13.5600	12.9000	13.5300	+5.210%	3,026,156	+37.398%
2020-10-06	13.1100	13.3600	12.8200	12.8600	-1.456%	3,199,632	+44.557%
2020-10-05	13.1100	13.3500	12.8300	13.0500	+1.084%	2,768,942	+42.452%
2020-10-02	12.2500	13.0200	12.1500	12.9100	+2.055%	2,513,575	+43.997%
2020-10-01	12.1300	12.6500	12.0700	12.6500	+5.154%	3,239,381	+46.957%
2020-09-30	11.7700	12.2100	11.7700	12.0300	+2.558%	3,387,914	+54.530%
2020-09-29	11.7000	11.9500	11.6900	11.7300	0.000%	2,302,816	+58.483%
2020-09-28	11.3200	12.0000	11.3200	11.7300	+4.732%	2,584,705	+58.483%
2020-09-25	10.9800	11.3400	10.9500	11.2000	+1.911%	2,944,025	+65.982%
2020-09-24	10.6400	11.2300	10.6300	10.9900	+2.710%	3,134,000	+69.154%
2020-09-23	10.8100	11.1100	10.6900	10.7000	-0.834%	2,731,677	+73.738%
2020-09-22	10.8000	11.1200	10.7900	10.7900	+0.841%	2,291,314	+72.289%
2020-09-21	11.2500	11.2600	10.7000	10.7000	-6.550%	3,423,227	+73.738%
2020-09-18	11.7800	11.8700	11.4000	11.4500	-2.553%	2,382,260	+62.358%
2020-09-17	11.7000	11.8800	11.5100	11.7500	0.000%	2,337,949	+58.213%
2020-09-16	11.4200	12.0100	11.3700	11.7500	+3.799%	2,756,085	+58.213%
2020-09-15	10.9800	11.4800	10.9000	11.3200	+4.815%	3,071,714	+64.223%
2020-09-14	10.6600	10.9800	10.5400	10.8000	+3.053%	1,631,103	+72.130%
2020-09-11	10.8100	10.8100	10.4600	10.4800	-2.512%	2,555,375	+77.385%
2020-09-10	11.1000	11.1700	10.7500	10.7500	-2.361%	2,288,428	+72.930%
2020-09-09	11.1700	11.1700	11.0100	11.0100	+0.273%	1,913,461	+68.847%
2020-09-08	11.1500	11.1800	10.9700	10.9800	-2.313%	1,674,743	+69.308%
2020-09-04	11.2800	11.3800	11.0100	11.2400	-0.178%	2,379,438	+65.391%
2020-09-03	11.5200	11.6100	11.2000	11.2600	-1.745%	1,867,908	+65.098%
2020-09-02	11.6100	11.6300	11.4100	11.4600	-1.207%	2,068,003	+62.216%
2020-09-01	11.5400	11.6200	11.4600	11.6000	0.000%	1,504,019	+60.259%
2020-08-31	11.9000	11.9000	11.3500	11.6000	-2.521%	3,625,180	+60.259%
2020-08-28	11.9600	11.9700	11.7700	11.9000	-2.138%	2,865,509	+56.218%
2020-08-27	12.1000	12.2900	12.1000	12.1600	+0.082%	3,547,296	+52.878%
2020-08-26	12.0500	12.1500	12.0100	12.1500	+0.830%	2,612,659	+53.004%
2020-08-25	12.0500	12.0900	11.9300	12.0500	+0.333%	2,458,520	+54.274%
2020-08-24	11.9500	12.0200	11.8800	12.0100	+1.350%	1,712,870	+54.788%
2020-08-21	11.8300	11.9400	11.8100	11.8500	-0.504%	1,638,380	+56.878%
2020-08-20	11.8500	12.0100	11.7600	11.9100	+0.084%	1,269,469	+56.087%
2020-08-19	11.9800	12.0200	11.8700	11.9000	-0.084%	1,797,332	+56.218%
2020-08-18	12.0200	12.0900	11.8900	11.9100	-0.833%	1,702,720	+56.087%
2020-08-17	12.0800	12.0900	11.9900	12.0100	-0.249%	2,022,512	+54.788%
2020-08-14	11.9900	12.1100	11.9100	12.0400	+0.166%	1,136,534	+54.402%
2020-08-13	12.1300	12.1600	11.9600	12.0200	-1.070%	2,841,375	+54.659%
2020-08-12	12.1900	12.2500	12.0300	12.1500	+1.334%	2,762,768	+53.004%
2020-08-11	12.0800	12.2500	11.9300	11.9900	+0.167%	3,552,933	+55.046%
2020-08-10	11.7500	11.9800	11.7500	11.9700	+1.872%	2,461,873	+55.305%
2020-08-07	11.4800	11.7500	11.3400	11.7500	+2.263%	1,415,191	+58.213%
2020-08-06	11.6000	11.6900	11.4500	11.4900	-1.034%	1,874,596	+61.793%
2020-08-05	11.6500	11.6800	11.5100	11.6100	+0.433%	1,743,069	+60.121%
2020-08-04	11.3000	11.6000	11.2200	11.5600	+2.210%	1,784,796	+60.813%
2020-08-03	11.2000	11.3400	11.1100	11.3100	+1.072%	1,496,732	+64.368%
2020-07-31	11.5600	11.6200	11.1600	11.1900	-3.117%	2,065,731	+66.130%
2020-07-30	11.3900	11.6800	11.3300	11.5500	-0.602%	2,867,107	+60.952%
2020-07-29	11.3300	11.6300	11.3000	11.6200	+2.741%	1,631,819	+59.983%
2020-07-28	11.1400	11.3500	11.0400	11.3100	+1.072%	2,175,701	+64.368%
2020-07-27	11.0900	11.1900	10.9800	11.1900	+1.267%	1,660,787	+66.130%
2020-07-24	11.0100	11.1600	10.9500	11.0500	-0.271%	2,364,169	+68.235%
2020-07-23	11.0900	11.1600	11.0000	11.0800	-0.360%	2,038,882	+67.780%
2020-07-22	11.0600	11.2300	11.0600	11.1200	+0.271%	1,189,686	+67.176%
2020-07-21	11.1900	11.3000	11.0900	11.0900	+0.090%	1,440,194	+67.628%
2020-07-20	11.1900	11.2500	11.0500	11.0800	-0.894%	1,178,783	+67.780%
2020-07-17	11.1800	11.2600	11.0500	11.1800	-0.179%	1,259,556	+66.279%
2020-07-16	11.3400	11.4200	11.1800	11.2000	-2.439%	1,349,942	+65.982%
2020-07-15	11.2500	11.5100	11.1900	11.4800	+4.554%	1,776,733	+61.934%
2020-07-14	11.0900	11.0900	10.8500	10.9800	-0.182%	1,461,161	+69.308%
2020-07-13	11.2000	11.2200	10.9500	11.0000	-0.901%	1,909,124	+69.000%
2020-07-10	10.9500	11.2500	10.9500	11.1000	+1.185%	1,683,749	+67.477%
2020-07-09	11.2600	11.2600	10.7800	10.9700	-2.054%	3,190,526	+69.462%
2020-07-08	11.4500	11.6300	11.1700	11.2000	-2.183%	3,494,936	+65.982%
2020-07-07	11.5700	11.7800	11.4100	11.4500	-2.801%	4,358,498	+62.358%
2020-07-06	11.6300	11.8800	11.4900	11.7800	+3.424%	5,614,088	+57.810%
2020-07-02	11.5600	11.5900	10.9600	11.3900	+11.667%	8,739,645	+63.213%
2020-07-01	10.0100	10.3200	9.9500	10.2000	+3.134%	2,368,257	+82.255%
2020-06-30	9.9900	10.1200	9.8300	9.8900	-0.403%	1,669,304	+87.968%
2020-06-29	9.8800	10.2200	9.6800	9.9300	+2.902%	2,336,842	+87.210%
2020-06-26	10.1000	10.1200	9.6500	9.6500	-4.832%	2,944,812	+92.642%
2020-06-25	10.1100	10.2900	9.9900	10.1400	-0.588%	1,451,459	+83.333%
2020-06-24	10.5400	10.6100	9.9200	10.2000	-4.584%	2,705,332	+82.255%
2020-06-23	10.9200	11.0500	10.6700	10.6900	+0.470%	2,830,018	+73.901%
2020-06-22	10.7000	10.7400	10.3700	10.6400	-0.561%	1,754,711	+74.718%
2020-06-19	11.1100	11.1500	10.6600	10.7000	-1.835%	2,670,962	+73.738%
2020-06-18	10.8400	11.1800	10.8100	10.9000	-0.274%	1,140,452	+70.550%
2020-06-17	11.4500	11.4500	10.8900	10.9300	-2.844%	2,070,136	+70.082%
2020-06-16	11.8000	11.9000	11.0300	11.2500	+1.169%	2,197,362	+65.244%
2020-06-15	10.6100	11.3200	10.4200	11.1200	-0.090%	1,906,149	+67.176%
2020-06-12	11.5500	11.5600	10.8800	11.1300	+3.439%	2,457,038	+67.026%
2020-06-11	11.1000	11.4900	10.7100	10.7600	-10.483%	3,853,364	+72.770%
2020-06-10	12.9100	13.0000	11.7400	12.0200	-7.038%	3,446,125	+54.659%
2020-06-09	13.6300	13.6300	12.9000	12.9300	-6.978%	3,165,542	+43.774%
2020-06-08	13.2700	13.9500	13.2100	13.9000	+8.255%	5,432,051	+33.741%
2020-06-05	12.8200	13.3700	12.7700	12.8400	+7.268%	6,114,535	+44.782%
2020-06-04	11.2000	12.3900	11.1300	11.9700	+5.836%	4,196,572	+55.305%
2020-06-03	10.5700	11.3400	10.5700	11.3100	+8.541%	2,725,061	+64.368%
2020-06-02	10.4200	10.6800	10.3100	10.4200	+0.774%	2,097,857	+78.407%
2020-06-01	10.1600	10.6400	10.0100	10.3400	-0.193%	1,672,975	+79.787%
2020-05-29	10.4800	10.6000	10.2000	10.3600	-2.448%	2,211,624	+79.440%
2020-05-28	11.0600	11.0600	10.5600	10.6200	-4.753%	2,170,511	+75.047%
2020-05-27	10.6500	11.1900	10.4800	11.1500	+7.418%	3,340,717	+66.726%
2020-05-26	9.9000	10.3900	9.9000	10.3800	+11.613%	3,546,902	+79.094%
2020-05-22	9.4000	9.4500	9.2200	9.3000	-1.379%	1,698,608	+99.892%
2020-05-21	9.4300	9.6600	9.3200	9.4300	-0.106%	1,464,420	+97.137%
2020-05-20	9.5600	9.7200	9.3600	9.4400	+0.212%	1,733,289	+96.928%
2020-05-19	9.5600	9.5800	9.1400	9.4200	-2.383%	2,037,689	+97.346%
2020-05-18	9.2300	9.6900	9.1500	9.6500	+9.909%	2,116,705	+92.642%
2020-05-15	8.9000	9.0800	8.6800	8.7800	-2.118%	1,671,069	+111.731%
2020-05-14	8.4200	8.9800	8.0200	8.9700	+4.912%	3,280,376	+107.246%
2020-05-13	9.0000	9.0000	8.5100	8.5500	-4.362%	3,198,705	+117.427%
2020-05-12	9.3800	9.5300	8.9100	8.9400	-4.180%	2,042,953	+107.942%
2020-05-11	9.3500	9.6100	9.1900	9.3300	-0.639%	2,102,359	+99.250%
2020-05-08	9.5100	9.6100	9.1700	9.3900	+4.916%	2,632,414	+97.977%
2020-05-07	8.7500	9.0200	8.6600	8.9500	+5.294%	1,684,002	+107.709%
2020-05-06	8.9000	8.9300	8.4800	8.5000	-3.409%	2,098,959	+118.706%
2020-05-05	9.2300	9.3500	8.7600	8.8000	-1.786%	1,483,320	+111.250%
2020-05-04	8.7100	9.0200	8.6100	8.9600	-0.111%	2,417,875	+107.478%
2020-05-01	9.0100	9.0700	8.7200	8.9700	-4.167%	2,166,067	+107.246%
2020-04-30	9.9500	9.9800	9.2600	9.3600	-6.587%	3,013,156	+98.611%
2020-04-29	9.5500	10.2400	9.5500	10.0200	+8.442%	4,160,509	+85.529%
2020-04-28	9.1700	9.5600	8.9600	9.2400	+4.407%	2,950,295	+101.190%
2020-04-27	8.3200	8.8700	8.2200	8.8500	+7.403%	3,178,043	+110.056%
2020-04-24	8.4000	8.5100	8.1000	8.2400	-1.317%	2,462,983	+125.607%
2020-04-23	8.3100	8.5200	8.2300	8.3500	+1.335%	2,843,740	+122.635%
2020-04-22	8.7500	8.7800	8.2300	8.2400	-2.715%	2,964,139	+125.607%
2020-04-21	8.9900	9.0700	8.4700	8.4700	-7.330%	4,773,910	+119.481%
2020-04-20	9.3200	9.5200	9.0300	9.1400	-3.992%	2,857,769	+103.392%
2020-04-17	9.6200	9.6500	9.2600	9.5200	+6.250%	2,858,128	+95.273%
2020-04-16	9.4100	9.4400	8.8200	8.9600	-3.448%	2,959,681	+107.478%
2020-04-15	9.8500	9.9500	9.2300	9.2800	-9.815%	3,195,525	+100.323%
2020-04-14	10.6900	10.9100	10.2300	10.2900	+2.592%	2,646,077	+80.661%
2020-04-13	10.4800	10.4800	9.2900	10.0300	-2.810%	3,444,744	+85.344%
2020-04-09	9.8300	11.2700	9.8300	10.3200	+5.199%	4,793,518	+80.136%
2020-04-08	8.9200	9.8800	8.7400	9.8100	+13.279%	5,144,230	+89.501%
2020-04-07	8.8900	9.4100	8.4300	8.6600	+5.097%	7,010,979	+114.665%
2020-04-06	7.8500	8.5900	7.7600	8.2400	+12.568%	5,258,138	+125.607%
2020-04-03	7.7400	7.8300	7.1000	7.3200	-3.684%	4,691,377	+153.962%
2020-04-02	7.3800	7.8800	7.3500	7.6000	+2.426%	3,564,480	+144.605%
2020-04-01	7.8900	7.9000	7.1800	7.4200	-7.940%	5,851,545	+150.539%
2020-03-31	8.3700	8.5600	7.8900	8.0600	-4.048%	5,653,761	+130.645%
2020-03-30	8.7600	8.8700	8.0500	8.4000	-4.000%	3,395,678	+121.310%
2020-03-27	9.2000	9.3100	8.5000	8.7500	-6.417%	5,357,461	+112.457%
2020-03-26	9.1400	10.2500	8.7700	9.3500	+5.530%	8,095,091	+98.824%
2020-03-25	8.2500	9.2400	7.6600	8.8600	+15.969%	15,686,240	+109.819%
2020-03-24	8.1400	8.3800	7.5900	7.6400	+5.379%	6,156,609	+143.325%
2020-03-23	8.8000	8.8000	7.1100	7.2500	-15.698%	6,766,254	+156.414%
2020-03-20	9.4200	9.4200	8.4900	8.6000	-1.489%	7,162,076	+116.163%
2020-03-19	8.3700	8.8900	7.9500	8.7300	+3.805%	5,092,177	+112.944%
2020-03-18	10.1600	10.1600	8.0200	8.4100	-21.622%	6,511,828	+121.046%
2020-03-17	11.6100	11.7300	10.6500	10.7300	-5.960%	4,402,503	+73.253%
2020-03-16	12.3300	12.7500	11.3900	11.4100	-16.410%	3,735,590	+62.927%
2020-03-13	12.9900	13.6500	12.4100	13.6500	+13.750%	5,207,300	+36.190%
2020-03-12	13.5800	13.8000	11.8800	12.0000	-16.025%	8,020,469	+54.917%
2020-03-11	15.3900	16.2500	14.0300	14.2900	-9.500%	6,727,341	+30.091%
2020-03-10	16.0000	16.0900	15.0900	15.7900	+3.405%	3,819,835	+17.733%
2020-03-09	16.0100	16.0100	15.2400	15.2700	-9.215%	4,312,359	+21.742%
2020-03-06	16.9600	17.1100	16.6200	16.8200	-3.333%	3,217,900	+10.523%
2020-03-05	17.0500	17.4700	17.0100	17.4000	-0.229%	2,413,695	+6.839%
2020-03-04	17.1400	17.4700	17.0600	17.4400	+3.810%	1,467,062	+6.594%
2020-03-03	17.2300	17.4200	16.7900	16.8000	-1.754%	3,125,967	+10.655%
2020-03-02	16.4000	17.1100	16.3200	17.1000	+4.779%	2,358,724	+8.713%
2020-02-28	16.3100	16.4500	15.7800	16.3200	-2.158%	6,837,310	+13.909%
2020-02-27	17.2500	17.2500	16.2100	16.6800	-5.709%	4,972,919	+11.451%
2020-02-26	17.9200	18.0100	17.5300	17.6900	-0.618%	3,137,107	+5.088%
2020-02-25	18.4700	18.5100	17.6600	17.8000	-3.523%	3,060,299	+4.438%
2020-02-24	18.4000	18.5000	18.2700	18.4500	-1.178%	2,178,493	+0.759%
2020-02-21	18.6800	18.7900	18.5400	18.6700	-0.427%	1,085,509	-0.428%
2020-02-20	18.5200	18.7800	18.5200	18.7500	+1.242%	1,336,134	-0.853%
2020-02-19	18.4500	18.6300	18.4300	18.5200	+0.434%	1,201,886	+0.378%
2020-02-18	18.5000	18.5900	18.3900	18.4400	+0.381%	1,365,972	+0.813%
2020-02-14	18.5600	18.6400	18.3400	18.3700	-1.077%	1,142,782	+1.198%
2020-02-13	18.3000	18.6200	18.2500	18.5700	+1.420%	1,242,386	+0.108%
2020-02-12	18.2800	18.3900	18.2400	18.3100	+0.549%	1,559,347	+1.529%
2020-02-11	18.3800	18.4200	18.1800	18.2100	-0.110%	1,194,075	+2.087%
2020-02-10	18.2800	18.4600	18.2100	18.2300	-0.110%	1,406,467	+1.975%
2020-02-07	18.5800	18.6500	18.2500	18.2500	-1.987%	1,514,955	+1.863%
2020-02-06	18.7900	18.8800	18.6100	18.6200	-0.587%	1,253,749	-0.161%