Dark

NBL
Noble Energy Inc. Common Stock
stock NASDAQ

Inactive

Oct 2, 2020

8.46USD+1.439%(+0.12)12,416,488

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-02	8.1600	8.5100	8.1200	8.4600	+1.439%	12,416,488	0.000%
2020-10-01	8.4500	8.5100	8.2800	8.3400	-2.456%	18,660,346	+1.439%
2020-09-30	8.5800	8.6300	8.4800	8.5500	+0.352%	10,665,527	-1.053%
2020-09-29	8.7100	8.7700	8.4150	8.5200	-2.629%	13,301,378	-0.704%
2020-09-28	8.6800	8.8500	8.6550	8.7500	+3.062%	14,089,804	-3.314%
2020-09-25	8.3900	8.5800	8.3700	8.4900	-0.118%	14,721,304	-0.353%
2020-09-24	8.4300	8.6650	8.3450	8.5000	0.000%	10,152,801	-0.471%
2020-09-23	8.9500	9.0500	8.5000	8.5000	-4.815%	8,563,909	-0.471%
2020-09-22	8.9900	9.1850	8.9100	8.9300	-0.667%	10,170,700	-5.263%
2020-09-21	8.9500	9.0700	8.8300	8.9900	-3.125%	13,074,374	-5.895%
2020-09-18	9.2400	9.3900	9.1750	9.2800	-0.642%	16,019,596	-8.836%
2020-09-17	9.1700	9.3600	9.0550	9.3400	+0.215%	7,426,777	-9.422%
2020-09-16	9.0500	9.4600	9.0000	9.3200	+3.326%	11,651,003	-9.227%
2020-09-15	9.2500	9.3100	8.9800	9.0200	-1.205%	12,001,188	-6.208%
2020-09-14	9.2100	9.2600	9.1000	9.1300	-0.436%	11,708,481	-7.338%
2020-09-11	9.2400	9.3200	9.1100	9.1700	-0.758%	25,659,235	-7.743%
2020-09-10	9.5900	9.6200	9.2100	9.2400	-2.941%	31,725,601	-8.442%
2020-09-09	9.4900	9.7300	9.4700	9.5200	+1.277%	34,346,362	-11.134%
2020-09-08	9.5000	9.5900	9.2250	9.4000	-3.093%	50,306,350	-10.000%
2020-09-04	9.8900	9.9050	9.5800	9.7000	-0.206%	26,126,691	-12.784%
2020-09-03	9.8900	10.0000	9.6600	9.7200	-1.320%	41,936,506	-12.963%
2020-09-02	9.9000	9.9700	9.8000	9.8500	0.000%	20,200,637	-14.112%
2020-09-01	9.8800	9.9100	9.7800	9.8500	-1.005%	12,083,501	-14.112%
2020-08-31	10.1400	10.1800	9.9500	9.9500	-2.259%	7,403,284	-14.975%
2020-08-28	10.1400	10.1900	10.0000	10.1800	+1.394%	4,375,726	-16.896%
2020-08-27	10.0800	10.1800	9.9600	10.0400	-0.199%	9,738,877	-15.737%
2020-08-26	10.2000	10.2050	10.0400	10.0600	-1.662%	4,767,577	-15.905%
2020-08-25	10.4300	10.4600	10.1850	10.2300	-1.350%	5,104,888	-17.302%
2020-08-24	10.1300	10.3900	10.0700	10.3700	+3.287%	10,167,996	-18.419%
2020-08-21	9.9800	10.0600	9.8850	10.0400	+0.300%	6,857,838	-15.737%
2020-08-20	10.0200	10.1500	9.9850	10.0100	-1.863%	5,614,978	-15.485%
2020-08-19	10.2700	10.3800	10.1700	10.2000	-1.067%	6,986,199	-17.059%
2020-08-18	10.5400	10.5800	10.2900	10.3100	-2.552%	9,433,915	-17.944%
2020-08-17	10.6100	10.7100	10.4900	10.5800	-0.330%	15,408,801	-20.038%
2020-08-14	10.4700	10.6200	10.4400	10.6150	+0.426%	11,296,166	-20.301%
2020-08-13	10.5600	10.7856	10.5200	10.5700	-1.399%	5,408,173	-19.962%
2020-08-12	10.8800	10.8900	10.5650	10.7200	+0.657%	7,080,316	-21.082%
2020-08-11	10.9900	11.0700	10.5900	10.6500	-0.374%	7,988,623	-20.563%
2020-08-10	10.3400	10.7000	10.3400	10.6900	+4.090%	8,070,592	-20.861%
2020-08-07	10.2200	10.3200	10.1000	10.2700	-0.773%	7,141,081	-17.624%
2020-08-06	10.2500	10.4750	10.2100	10.3500	-0.672%	7,861,292	-18.261%
2020-08-05	10.4700	10.4800	10.2000	10.4200	+2.358%	17,838,634	-18.810%
2020-08-04	9.9300	10.2300	9.8800	10.1800	+2.106%	15,410,968	-16.896%
2020-08-03	9.9500	10.0400	9.8600	9.9700	-0.200%	19,519,878	-15.145%
2020-07-31	9.9200	10.0100	9.6500	9.9900	-2.250%	18,462,251	-15.315%
2020-07-30	10.4110	10.4700	10.1000	10.2200	-4.128%	22,700,206	-17.221%
2020-07-29	10.6500	10.6900	10.5000	10.6600	+0.566%	21,685,415	-20.638%
2020-07-28	10.8500	10.9700	10.5900	10.6000	-2.752%	13,536,333	-20.189%
2020-07-27	10.8000	10.9250	10.6500	10.9000	+0.092%	17,894,954	-22.385%
2020-07-24	10.9900	11.1900	10.8550	10.8900	-0.548%	11,154,796	-22.314%
2020-07-23	10.8600	10.9800	10.7550	10.9500	+0.829%	12,101,853	-22.740%
2020-07-22	10.7400	10.9000	10.6100	10.8600	-1.003%	26,266,418	-22.099%
2020-07-21	10.3000	11.0300	10.2100	10.9700	+7.760%	38,737,538	-22.881%
2020-07-20	10.6600	10.6600	10.0900	10.1800	+5.438%	92,277,412	-16.896%
2020-07-17	9.9200	10.2200	9.5750	9.6550	-2.916%	7,663,010	-12.377%
2020-07-16	9.5600	10.1600	9.5200	9.9450	+1.428%	8,211,537	-14.932%
2020-07-15	9.8500	10.0100	9.4500	9.8050	+2.135%	10,481,728	-13.717%
2020-07-14	8.6400	9.6000	8.5200	9.6000	+10.727%	11,092,924	-11.875%
2020-07-13	9.1300	9.1900	8.6100	8.6700	-3.720%	7,995,735	-2.422%
2020-07-10	8.5500	9.0300	8.4400	9.0050	+4.225%	7,298,209	-6.052%
2020-07-09	8.9000	9.3800	8.6100	8.6400	-2.096%	12,981,620	-2.083%
2020-07-08	8.9100	9.0850	8.5906	8.8250	-1.286%	8,584,177	-4.136%
2020-07-07	9.2800	9.3300	8.9200	8.9400	-5.397%	7,009,380	-5.369%
2020-07-06	9.8400	9.9100	9.2600	9.4500	-1.047%	10,531,829	-10.476%
2020-07-02	9.1000	9.6500	9.1000	9.5500	+7.788%	11,390,815	-11.414%
2020-07-01	8.9800	9.2900	8.7400	8.8600	-1.116%	13,479,702	-4.515%
2020-06-30	8.4700	9.0500	8.2600	8.9600	+3.584%	18,429,845	-5.580%
2020-06-29	9.0800	9.2000	8.4650	8.6500	-5.049%	20,016,105	-2.197%
2020-06-26	9.6600	9.7600	8.9750	9.1100	-7.419%	12,437,377	-7.135%
2020-06-25	9.1900	9.8800	8.9500	9.8400	+6.263%	9,783,323	-14.024%
2020-06-24	9.7000	9.8114	9.0600	9.2600	-6.085%	10,717,666	-8.639%
2020-06-23	10.1600	10.2800	9.8250	9.8600	-1.400%	7,549,996	-14.199%
2020-06-22	10.0800	10.1600	9.6500	10.0000	0.000%	7,576,858	-15.400%
2020-06-19	10.6200	10.7400	9.9600	10.0000	-2.248%	17,886,990	-15.400%
2020-06-18	10.0300	10.4400	9.8600	10.2300	+1.087%	6,338,976	-17.302%
2020-06-17	10.5800	10.5800	10.1100	10.1200	-5.553%	6,930,162	-16.403%
2020-06-16	11.0000	11.1700	10.3500	10.7150	+3.828%	7,417,571	-21.045%
2020-06-15	9.6600	10.4300	9.4300	10.3200	+0.683%	9,215,358	-18.023%
2020-06-12	10.2900	10.5450	9.7000	10.2500	+7.218%	9,037,877	-17.463%
2020-06-11	9.5400	10.3400	9.3000	9.5600	-11.070%	10,401,327	-11.506%
2020-06-10	11.5100	11.5200	10.6300	10.7500	-8.744%	9,452,436	-21.302%
2020-06-09	12.1900	12.2600	11.3100	11.7800	-7.317%	10,931,902	-28.183%
2020-06-08	13.0900	13.0900	12.0850	12.7100	+12.877%	15,181,542	-33.438%
2020-06-05	10.9900	11.7450	10.8500	11.2600	+11.045%	16,736,572	-24.867%
2020-06-04	9.9700	10.3200	9.7700	10.1400	+1.299%	8,837,629	-16.568%
2020-06-03	10.0000	10.1000	9.6600	10.0100	+2.039%	11,394,998	-15.485%
2020-06-02	9.5100	9.9700	9.4500	9.8100	+3.810%	10,062,857	-13.761%
2020-06-01	8.8000	9.4900	8.5250	9.4500	+8.247%	14,011,899	-10.476%
2020-05-29	9.3400	9.3600	8.6300	8.7300	-8.202%	41,419,593	-3.093%
2020-05-28	9.9800	10.0700	9.3700	9.5100	-6.582%	11,178,258	-11.041%
2020-05-27	10.3000	10.3600	9.5700	10.1800	-0.391%	8,992,538	-16.896%
2020-05-26	10.5400	10.7300	10.0300	10.2200	+1.188%	7,028,534	-17.221%
2020-05-22	9.9500	10.1400	9.5300	10.1000	+0.598%	6,508,711	-16.238%
2020-05-21	9.8000	10.0600	9.5100	10.0400	+3.133%	7,612,338	-15.737%
2020-05-20	9.5500	9.9300	9.3500	9.7350	+5.528%	8,207,283	-13.097%
2020-05-19	9.8000	9.8300	9.1800	9.2250	-6.250%	8,909,656	-8.293%
2020-05-18	9.3550	10.0900	9.2900	9.8400	+13.495%	12,582,568	-14.024%
2020-05-15	8.5700	8.9200	8.4100	8.6700	+2.543%	11,334,513	-2.422%
2020-05-14	8.0900	8.8400	7.7250	8.4550	+1.016%	8,537,361	+0.059%
2020-05-13	9.1100	9.2500	8.2500	8.3700	-9.611%	10,429,770	+1.075%
2020-05-12	9.7500	9.8600	9.2300	9.2600	-3.491%	8,533,373	-8.639%
2020-05-11	9.9300	10.2199	9.5200	9.5950	-4.337%	9,770,337	-11.829%
2020-05-08	9.1500	10.0900	9.1100	10.0300	+13.205%	12,635,337	-15.653%
2020-05-07	9.0300	9.3800	8.7300	8.8600	+0.911%	10,364,141	-4.515%
2020-05-06	8.8800	9.1200	8.5200	8.7800	-0.454%	8,513,758	-3.645%
2020-05-05	9.8000	10.0300	8.8050	8.8200	-3.448%	10,904,521	-4.082%
2020-05-04	8.6100	9.1600	8.4700	9.1350	+4.043%	7,419,005	-7.389%
2020-05-01	9.4600	9.7100	8.7500	8.7800	-10.499%	9,156,460	-3.645%
2020-04-30	10.2200	10.3350	9.2700	9.8100	-2.388%	13,171,091	-13.761%
2020-04-29	8.5300	10.0690	8.5300	10.0500	+23.313%	14,856,906	-15.821%
2020-04-28	8.2700	8.4000	7.9700	8.1500	+1.748%	7,239,965	+3.804%
2020-04-27	8.0100	8.3580	7.6800	8.0100	-2.078%	9,084,547	+5.618%
2020-04-24	8.0585	8.3500	7.6300	8.1800	+4.872%	16,906,786	+3.423%
2020-04-23	7.6600	8.2800	7.5400	7.8000	+7.586%	13,516,058	+8.462%
2020-04-22	7.0600	7.3800	6.9700	7.2500	+7.807%	10,942,949	+16.690%
2020-04-21	6.4600	6.7350	6.2600	6.7250	-1.968%	14,608,388	+25.799%
2020-04-20	6.3666	7.1987	6.3000	6.8600	-1.295%	9,483,506	+23.324%
2020-04-17	6.3300	6.9800	6.3300	6.9500	+11.289%	9,820,747	+21.727%
2020-04-16	6.7400	6.7800	6.1300	6.2450	-9.098%	10,287,226	+35.468%
2020-04-15	6.7000	6.9300	6.0400	6.8700	-5.372%	12,844,981	+23.144%
2020-04-14	7.1500	7.4500	6.9700	7.2600	+0.554%	8,960,680	+16.529%
2020-04-13	7.9500	7.9900	7.0100	7.2200	-3.862%	8,027,929	+17.175%
2020-04-09	7.8000	8.5600	6.8300	7.5100	+4.017%	17,014,279	+12.650%
2020-04-08	7.1700	7.3500	6.8000	7.2200	+6.490%	9,459,732	+17.175%
2020-04-07	7.0400	7.6000	6.6900	6.7800	+1.649%	9,087,035	+24.779%
2020-04-06	6.3000	6.7100	6.0550	6.6700	+7.929%	8,086,989	+26.837%
2020-04-03	6.5600	6.7500	6.1000	6.1800	-2.060%	10,496,884	+36.893%
2020-04-02	6.3100	6.7600	6.0050	6.3100	+7.131%	18,990,922	+34.073%
2020-04-01	5.6900	6.2600	5.4000	5.8900	-2.483%	7,741,187	+43.633%
2020-03-31	5.6100	6.2700	5.5700	6.0400	+13.748%	15,818,654	+40.066%
2020-03-30	5.1300	5.4200	4.8400	5.3100	-0.933%	10,485,871	+59.322%
2020-03-27	5.9800	5.9900	5.2500	5.3600	-13.688%	10,556,099	+57.836%
2020-03-26	6.0000	6.7300	5.8500	6.2100	+1.471%	12,865,823	+36.232%
2020-03-25	6.2200	6.7350	5.5100	6.1200	+4.974%	15,956,256	+38.235%
2020-03-24	5.0100	5.8400	4.8500	5.8300	+30.425%	19,857,031	+45.111%
2020-03-23	4.1000	4.6300	3.8600	4.4700	+10.918%	20,421,615	+89.262%
2020-03-20	4.1700	4.3000	3.8900	4.0300	+2.284%	37,583,692	+109.926%
2020-03-19	3.2900	4.2300	3.0000	3.9400	+30.464%	32,346,150	+114.721%
2020-03-18	3.8900	4.1100	2.7300	3.0200	-27.924%	27,816,947	+180.132%
2020-03-17	5.2600	5.3100	3.7100	4.1900	-19.885%	27,126,356	+101.909%
2020-03-16	5.9900	6.6000	5.1800	5.2300	-27.260%	15,174,917	+61.759%
2020-03-13	6.9300	7.3800	6.1550	7.1900	+14.673%	17,080,326	+17.663%
2020-03-12	6.7200	7.3400	5.8700	6.2700	-15.270%	18,172,883	+34.928%
2020-03-11	8.8000	8.8000	7.2000	7.4000	-20.086%	19,919,191	+14.324%
2020-03-10	10.1000	10.2600	8.4000	9.2600	-0.857%	17,089,489	-8.639%
2020-03-09	8.1800	10.2050	7.7800	9.3400	-29.880%	21,197,486	-9.422%
2020-03-06	14.2000	14.4750	12.9300	13.3200	-9.939%	8,036,047	-36.486%
2020-03-05	14.8600	15.1500	14.5700	14.7900	-3.460%	5,213,835	-42.799%
2020-03-04	15.6100	15.8400	14.9300	15.3200	+0.889%	6,594,722	-44.778%
2020-03-03	15.7700	16.0900	14.8600	15.1850	-3.892%	10,095,690	-44.287%
2020-03-02	16.1000	16.1032	15.2500	15.8000	-0.190%	7,943,799	-46.456%
2020-02-28	14.3700	15.9600	14.2900	15.8300	+4.696%	12,729,828	-46.557%
2020-02-27	14.6900	15.7000	14.3200	15.1200	-1.176%	11,417,787	-44.048%
2020-02-26	15.6800	15.7900	15.1400	15.3000	-1.923%	16,227,291	-44.706%
2020-02-25	16.5200	16.7700	15.1550	15.6000	-5.282%	10,772,726	-45.769%
2020-02-24	17.2100	17.3000	16.4700	16.4700	-8.245%	7,103,429	-48.634%
2020-02-21	18.2400	18.3100	17.8600	17.9500	-3.235%	5,280,956	-52.869%
2020-02-20	19.0900	19.1250	18.5150	18.5500	-1.956%	6,516,629	-54.394%
2020-02-19	19.1700	19.1700	18.7300	18.9200	-0.264%	6,102,587	-55.285%
2020-02-18	18.9500	19.1050	18.5200	18.9700	-0.992%	6,335,318	-55.403%
2020-02-14	19.6900	19.7100	19.0800	19.1600	-2.245%	5,936,977	-55.846%
2020-02-13	19.5800	20.1800	19.3100	19.6000	+0.564%	10,848,013	-56.837%
2020-02-12	19.7500	20.3700	18.9000	19.4900	-2.060%	13,653,461	-56.593%
2020-02-11	20.0700	20.3200	19.8700	19.9000	+1.015%	7,113,632	-57.487%
2020-02-10	19.8000	19.9700	19.4300	19.7000	-1.746%	4,501,297	-57.056%
2020-02-07	20.3500	20.5200	19.9950	20.0500	-3.280%	5,882,837	-57.805%
2020-02-06	21.3400	21.3950	20.7300	20.7300	-2.722%	5,537,306	-59.190%
2020-02-05	20.4200	21.3850	20.3400	21.3100	+7.139%	5,624,254	-60.300%
2020-02-04	20.1100	20.3450	19.8150	19.8900	+0.811%	4,739,252	-57.466%
2020-02-03	19.8200	19.9600	19.5100	19.7300	-0.202%	4,623,005	-57.121%
2020-01-31	20.0000	20.1150	19.6600	19.7700	-2.611%	7,392,808	-57.208%
2020-01-30	20.3200	20.5500	19.9000	20.3000	-1.456%	6,612,541	-58.325%
2020-01-29	21.0200	21.2200	20.5200	20.6000	-1.718%	4,609,802	-58.932%
2020-01-28	21.1900	21.1900	20.8600	20.9600	+0.048%	4,940,730	-59.637%
2020-01-27	21.1400	21.3200	20.8500	20.9500	-3.323%	4,273,739	-59.618%
2020-01-24	22.0900	22.0900	21.3200	21.6700	-3.043%	3,668,130	-60.960%
2020-01-23	22.0600	22.4000	21.7100	22.3500	+0.224%	4,285,864	-62.148%
2020-01-22	22.6500	22.7200	22.0550	22.3000	-2.535%	4,769,064	-62.063%
2020-01-21	23.3500	23.4600	22.8600	22.8800	-2.347%	4,906,584	-63.024%
2020-01-17	23.6100	23.6600	23.2600	23.4300	-0.467%	3,696,771	-63.892%
2020-01-16	22.8300	23.7750	22.7900	23.5400	+3.427%	5,657,378	-64.061%
2020-01-15	22.5100	23.0038	22.3900	22.7600	+0.486%	3,824,077	-62.830%
2020-01-14	22.3900	22.7200	22.1900	22.6500	+1.752%	4,204,874	-62.649%
2020-01-13	22.2500	22.6100	22.0300	22.2600	0.000%	3,847,558	-61.995%
2020-01-10	22.2500	22.3600	21.7700	22.2600	-0.802%	5,657,476	-61.995%
2020-01-09	22.6200	22.7900	22.1100	22.4400	-1.232%	6,506,325	-62.299%
2020-01-08	23.3800	23.6800	22.7000	22.7200	-2.322%	6,566,135	-62.764%
2020-01-07	23.6600	23.7600	23.2200	23.2600	-2.840%	6,264,337	-63.629%
2020-01-06	23.9100	24.1400	23.4550	23.9400	+0.970%	8,110,318	-64.662%
2020-01-03	23.9300	24.4100	23.6150	23.7100	-1.741%	9,144,314	-64.319%
2020-01-02	24.7900	24.9900	24.0900	24.1300	-2.858%	4,777,924	-64.940%
2019-12-31	24.2800	24.9100	24.1800	24.8400	+1.887%	2,826,853	-65.942%
2019-12-30	24.6900	24.9600	24.2600	24.3800	-0.975%	3,499,537	-65.299%
2019-12-27	24.8800	25.0000	24.6000	24.6200	-0.606%	2,593,676	-65.638%
2019-12-26	24.8400	25.0800	24.6900	24.7700	+0.650%	2,998,618	-65.846%
2019-12-24	24.4000	24.7300	24.2800	24.6100	+1.276%	2,021,503	-65.624%
2019-12-23	23.4800	24.4000	23.4800	24.3000	+2.748%	3,837,755	-65.185%
2019-12-20	23.5700	23.6600	23.2600	23.6500	+1.285%	6,875,423	-64.228%
2019-12-19	23.0000	23.4700	22.9600	23.3500	+1.302%	3,376,143	-63.769%
2019-12-18	22.4900	23.3150	22.4400	23.0500	+1.542%	4,792,765	-63.297%
2019-12-17	23.2500	23.5600	22.0700	22.7000	-0.264%	10,696,329	-62.731%
2019-12-16	22.5600	23.0200	22.5550	22.7600	+1.698%	3,586,580	-62.830%
2019-12-13	23.0100	23.0800	22.3800	22.3800	-2.441%	3,876,540	-62.198%
2019-12-12	22.0600	23.0400	22.0100	22.9400	+4.131%	3,931,539	-63.121%
2019-12-11	21.7900	22.1300	21.7900	22.0300	+1.101%	2,452,285	-61.598%
2019-12-10	21.8600	21.9100	21.5100	21.7900	-0.092%	3,332,981	-61.175%
2019-12-09	21.6600	22.0500	21.5700	21.8100	-0.229%	3,243,232	-61.210%
2019-12-06	21.1000	21.9300	20.9600	21.8600	+4.194%	4,767,314	-61.299%
2019-12-05	21.2700	21.3400	20.8800	20.9800	+0.335%	5,462,361	-59.676%
2019-12-04	20.6000	21.3400	20.4000	20.9100	+3.823%	6,975,651	-59.541%
2019-12-03	20.2000	20.4400	19.9000	20.1400	-2.138%	4,720,214	-57.994%
2019-12-02	21.0400	21.0700	20.5100	20.5800	-0.867%	4,077,713	-58.892%
2019-11-29	20.9400	21.0700	20.6150	20.7600	-2.214%	1,689,983	-59.249%
2019-11-27	20.8400	21.2400	20.6900	21.2300	+2.116%	2,979,766	-60.151%
2019-11-26	21.1800	21.2100	20.7300	20.7900	-1.656%	5,286,109	-59.307%
2019-11-25	21.0600	21.4300	20.9000	21.1400	0.000%	5,069,668	-59.981%
2019-11-22	20.8600	21.2800	20.7100	21.1400	+1.684%	4,540,496	-59.981%
2019-11-21	20.2900	20.8300	20.0800	20.7900	+3.536%	4,659,652	-59.307%
2019-11-20	19.4700	20.4500	19.4500	20.0800	+3.027%	6,002,531	-57.869%
2019-11-19	19.7600	19.7700	19.1600	19.4900	-2.159%	5,442,533	-56.593%
2019-11-18	20.6000	20.7000	19.8500	19.9200	-4.598%	5,846,255	-57.530%
2019-11-15	21.6100	21.6800	20.7500	20.8800	-2.929%	10,749,939	-59.483%
2019-11-14	21.2200	21.8850	21.1100	21.5100	+2.088%	7,178,238	-60.669%
2019-11-13	21.1000	21.2700	20.7650	21.0700	-0.847%	4,422,044	-59.848%
2019-11-12	21.3600	21.6650	21.0650	21.2500	-0.328%	5,436,278	-60.188%
2019-11-11	21.0700	21.4200	20.7800	21.3200	-0.513%	4,148,703	-60.319%
2019-11-08	20.3300	21.5000	20.0950	21.4300	+4.232%	8,224,806	-60.523%
2019-11-07	21.2200	21.7300	20.2200	20.5600	-1.627%	10,936,994	-58.852%
2019-11-06	21.5100	21.7500	20.6300	20.9000	-3.553%	7,632,018	-59.522%
2019-11-05	21.5000	21.8879	21.4300	21.6700	+1.642%	6,644,544	-60.960%
2019-11-04	20.3800	21.3400	20.3400	21.3200	+6.494%	6,906,091	-60.319%
2019-11-01	19.3500	20.0900	19.2900	20.0200	+3.946%	4,892,806	-57.742%
2019-10-31	19.3100	19.5600	19.0100	19.2600	-0.773%	5,870,361	-56.075%
2019-10-30	20.3900	20.5050	19.3400	19.4100	-4.760%	5,881,308	-56.414%
2019-10-29	19.9900	20.5850	19.7900	20.3800	+0.841%	3,959,884	-58.489%
2019-10-28	20.6900	20.9600	20.1000	20.2100	-1.988%	3,428,231	-58.140%
2019-10-25	20.3600	20.7400	20.0400	20.6200	+1.277%	3,665,924	-58.972%
2019-10-24	20.6600	20.7697	20.2200	20.3600	-0.731%	3,244,223	-58.448%
2019-10-23	20.2200	20.6800	19.8400	20.5100	+1.434%	3,520,456	-58.752%
2019-10-22	19.5700	20.4500	19.5100	20.2200	+3.163%	3,930,171	-58.160%
2019-10-21	19.0600	19.7500	19.0300	19.6000	+2.833%	3,770,702	-56.837%
2019-10-18	19.5600	20.0750	19.0600	19.0600	-2.805%	7,639,120	-55.614%
2019-10-17	20.3600	20.3600	19.4900	19.6100	-3.399%	7,656,168	-56.859%
2019-10-16	20.8700	20.9850	20.3000	20.3000	-2.964%	4,358,549	-58.325%
2019-10-15	20.4500	21.2200	20.3400	20.9200	+2.348%	6,330,116	-59.560%
2019-10-14	20.1900	20.5700	19.8400	20.4400	-0.680%	4,629,994	-58.611%
2019-10-11	20.4400	20.8300	20.1350	20.5800	+2.286%	5,496,222	-58.892%
2019-10-10	19.5400	20.1500	19.4200	20.1200	+3.445%	7,535,466	-57.952%
2019-10-09	19.6500	19.7450	19.1200	19.4500	-0.051%	5,745,145	-56.504%
2019-10-08	19.5900	20.0400	19.4600	19.4600	-1.318%	11,888,154	-56.526%
2019-10-07	20.6000	20.6500	19.6900	19.7200	-4.225%	8,514,846	-57.099%
2019-10-04	20.7900	20.9500	20.2900	20.5900	-1.577%	4,468,986	-58.912%
2019-10-03	20.2300	20.9457	20.1400	20.9200	+1.455%	5,233,435	-59.560%
2019-10-02	21.4300	21.5900	20.6100	20.6200	-3.645%	9,044,253	-58.972%
2019-10-01	22.6500	22.8100	21.3500	21.4000	-4.720%	6,369,153	-60.467%
2019-09-30	22.3100	22.6300	22.1400	22.4600	0.000%	4,236,348	-62.333%
2019-09-27	22.3300	22.9700	22.1700	22.4600	-1.014%	4,516,825	-62.333%
2019-09-26	22.7300	22.9100	22.3000	22.6900	-1.305%	3,896,630	-62.715%
2019-09-25	22.3300	23.1300	22.3300	22.9900	+1.412%	5,794,109	-63.201%
2019-09-24	23.3300	23.4300	22.5800	22.6700	-3.285%	4,945,312	-62.682%
2019-09-23	22.9500	23.5650	22.7300	23.4400	+1.253%	4,324,288	-63.908%
2019-09-20	23.4200	23.6288	23.0350	23.1500	-0.644%	8,261,725	-63.456%
2019-09-19	24.5300	24.6600	23.1400	23.3000	-3.878%	7,724,516	-63.691%
2019-09-18	24.7000	24.9000	24.0200	24.2400	-3.388%	4,672,651	-65.099%
2019-09-17	25.1200	25.6400	24.4200	25.0900	-0.555%	8,425,181	-66.281%
2019-09-16	27.0100	27.3100	23.9500	25.2300	+0.759%	21,464,533	-66.468%
2019-09-13	24.9400	25.2900	24.4500	25.0400	+1.623%	3,603,414	-66.214%
2019-09-12	24.1900	24.8500	23.4300	24.6400	-0.162%	4,652,702	-65.666%
2019-09-11	24.4200	25.1000	24.0500	24.6800	+1.941%	5,998,789	-65.721%
2019-09-10	23.8500	24.6700	23.8500	24.2100	+1.894%	4,970,402	-65.056%
2019-09-09	23.0000	24.0500	23.0000	23.7600	+4.624%	7,654,677	-64.394%
2019-09-06	22.1900	22.7400	21.7700	22.7100	+0.132%	4,013,275	-62.748%
2019-09-05	22.6900	22.8700	22.3500	22.6800	+0.710%	7,040,750	-62.698%
2019-09-04	22.6500	22.7500	22.3250	22.5200	+0.941%	4,022,537	-62.433%
2019-09-03	22.1100	22.3500	21.5500	22.3100	-1.196%	4,935,194	-62.080%
2019-08-30	22.8300	22.9654	22.3150	22.5800	-0.878%	4,279,034	-62.533%
2019-08-29	22.4200	22.9600	22.2800	22.7800	+2.566%	4,415,501	-62.862%
2019-08-28	21.6900	22.3700	21.4500	22.2100	+3.254%	3,559,443	-61.909%
2019-08-27	21.8900	21.9650	21.3250	21.5100	-0.876%	4,977,000	-60.669%
2019-08-26	21.8300	22.1100	21.5600	21.7000	+0.463%	4,140,616	-61.014%
2019-08-23	22.2000	22.2800	21.5000	21.6000	-3.182%	6,440,493	-60.833%
2019-08-22	22.7700	22.9550	22.2800	22.3100	+0.405%	5,456,271	-62.080%
2019-08-21	22.6500	22.8700	22.0800	22.2200	-0.135%	2,916,313	-61.926%
2019-08-20	22.3400	22.4100	21.9700	22.2500	-0.935%	2,769,576	-61.978%
2019-08-19	21.7600	22.4950	21.7173	22.4600	+4.417%	4,937,455	-62.333%
2019-08-16	21.3900	21.6350	21.1700	21.5100	+1.367%	4,311,228	-60.669%
2019-08-15	20.9500	21.3000	20.8000	21.2200	+0.473%	3,616,447	-60.132%
2019-08-14	21.6900	21.8400	21.0000	21.1200	-5.291%	6,376,289	-59.943%
2019-08-13	21.8100	23.1300	21.7400	22.3000	+1.272%	5,403,777	-62.063%
2019-08-12	22.0000	22.1750	21.6900	22.0200	-0.632%	3,923,890	-61.580%
2019-08-09	22.3800	22.5800	22.1000	22.1600	-0.360%	5,040,260	-61.823%
2019-08-08	21.8000	22.2600	21.4100	22.2400	+3.154%	5,710,224	-61.960%
2019-08-07	20.7900	21.7500	20.6300	21.5600	+0.748%	6,082,371	-60.761%
2019-08-06	21.8700	22.0400	20.8700	21.4000	-0.696%	5,874,144	-60.467%
2019-08-05	21.2800	22.3100	21.0900	21.5500	-1.508%	10,893,842	-60.742%
2019-08-02	22.5000	23.3200	21.4450	21.8800	+6.784%	12,090,427	-61.335%
2019-08-01	21.7100	21.7100	20.3900	20.4900	-7.201%	10,966,894	-58.712%
2019-07-31	21.9800	22.5700	21.7100	22.0800	-0.090%	5,122,511	-61.685%
2019-07-30	20.7700	22.2900	20.7200	22.1000	+5.894%	4,959,580	-61.719%
2019-07-29	20.7100	20.9200	20.3250	20.8700	+0.578%	4,544,289	-59.463%
2019-07-26	20.9400	21.2100	20.6100	20.7500	-1.096%	4,088,308	-59.229%
2019-07-25	21.8700	22.0300	20.9100	20.9800	-2.419%	3,441,199	-59.676%
2019-07-24	21.2200	21.8050	21.1500	21.5000	+1.463%	4,174,091	-60.651%
2019-07-23	20.9000	21.2200	20.7000	21.1900	+1.436%	3,488,022	-60.076%
2019-07-22	21.2600	21.4200	20.5500	20.8900	-1.416%	5,029,753	-59.502%
2019-07-19	20.8800	21.2600	20.6900	21.1900	+1.679%	2,681,094	-60.076%
2019-07-18	20.4000	20.8700	20.3700	20.8400	+1.313%	5,624,474	-59.405%
2019-07-17	21.0900	21.2000	20.5450	20.5700	-2.512%	3,729,152	-58.872%
2019-07-16	21.7800	21.8500	20.9500	21.1000	-2.989%	4,540,986	-59.905%
2019-07-15	22.7200	22.8800	21.6050	21.7500	-4.354%	6,815,204	-61.103%
2019-07-12	22.3500	22.9500	22.2600	22.7400	+2.065%	4,832,411	-62.797%
2019-07-11	22.4000	22.4600	21.9400	22.2800	-0.179%	4,344,916	-62.029%
2019-07-10	21.6400	22.4600	21.6400	22.3200	+3.766%	4,523,084	-62.097%
2019-07-09	21.3100	21.6000	21.0650	21.5100	+0.797%	4,028,006	-60.669%
2019-07-08	21.7100	22.0000	21.3200	21.3400	-2.646%	4,805,433	-60.356%
2019-07-05	21.9500	22.1300	21.5900	21.9200	-0.814%	2,967,281	-61.405%
2019-07-03	21.9800	22.1100	21.7300	22.1000	+1.376%	1,799,700	-61.719%
2019-07-02	22.4800	22.4800	21.6300	21.8000	-3.068%	4,652,721	-61.193%
2019-07-01	23.0000	23.1300	22.3150	22.4900	+0.402%	4,933,353	-62.383%
2019-06-28	21.8800	22.4100	21.8800	22.4000	+2.658%	6,288,010	-62.232%
2019-06-27	21.7700	22.2100	21.7650	21.8200	+0.230%	4,845,874	-61.228%
2019-06-26	21.5500	22.2400	21.4200	21.7700	+2.737%	6,019,701	-61.139%
2019-06-25	21.0500	21.3950	20.9300	21.1900	-0.329%	3,911,919	-60.076%
2019-06-24	21.5100	21.6850	21.1650	21.2600	-1.391%	4,833,225	-60.207%
2019-06-21	21.8200	22.0325	21.5400	21.5600	-0.874%	6,055,832	-60.761%
2019-06-20	21.0700	21.8200	21.0600	21.7500	+6.149%	8,835,691	-61.103%
2019-06-19	20.3600	20.7200	20.1400	20.4900	+0.688%	7,054,427	-58.712%
2019-06-18	20.2500	20.7600	20.2300	20.3500	+0.643%	7,319,362	-58.428%
2019-06-17	19.5300	20.3000	19.4800	20.2200	+2.484%	5,005,713	-58.160%
2019-06-14	20.6900	20.8700	19.6800	19.7300	-5.007%	5,833,284	-57.121%
2019-06-13	20.6600	20.7900	20.5100	20.7700	+2.014%	3,937,643	-59.268%
2019-06-12	21.0300	21.0300	20.3000	20.3600	-4.368%	5,551,913	-58.448%
2019-06-11	21.2800	21.5200	21.1550	21.2900	+1.188%	7,456,967	-60.263%
2019-06-10	20.7400	21.3700	20.7400	21.0400	+1.692%	5,234,444	-59.791%
2019-06-07	20.6600	20.9500	20.2900	20.6900	-0.193%	8,021,149	-59.111%
2019-06-06	20.9000	21.1700	20.5950	20.7300	-0.241%	8,959,555	-59.190%
2019-06-05	21.5400	21.5500	20.5000	20.7800	-3.394%	4,511,298	-59.288%
2019-06-04	21.8600	21.9100	21.3400	21.5100	0.000%	5,270,467	-60.669%
2019-06-03	21.5600	21.7700	21.3200	21.5100	+0.514%	4,780,382	-60.669%
2019-05-31	21.2100	21.7000	21.0900	21.4000	-1.473%	6,176,747	-60.467%
2019-05-30	21.7800	22.0600	21.5300	21.7200	-0.549%	4,705,301	-61.050%
2019-05-29	21.3400	21.8900	21.2100	21.8400	+0.738%	5,059,251	-61.264%
2019-05-28	21.8300	22.0500	21.6400	21.6800	-0.092%	5,001,085	-60.978%
2019-05-24	21.9900	22.3000	21.5800	21.7000	-0.322%	4,868,056	-61.014%
2019-05-23	22.8600	22.8800	21.6100	21.7700	-6.926%	6,963,989	-61.139%
2019-05-22	23.9900	24.0400	23.3800	23.3900	-3.626%	3,491,179	-63.831%
2019-05-21	24.0900	24.6500	24.0800	24.2700	+0.999%	3,484,985	-65.142%
2019-05-20	23.8200	24.1400	23.7500	24.0300	+0.755%	4,636,545	-64.794%
2019-05-17	24.2600	24.3350	23.7700	23.8500	-2.653%	2,846,224	-64.528%
2019-05-16	24.3000	24.5450	24.2650	24.5000	+1.407%	3,919,266	-65.469%
2019-05-15	23.6900	24.2600	23.6050	24.1600	+0.374%	4,059,546	-64.983%
2019-05-14	23.5200	24.3500	23.5200	24.0700	+2.469%	3,668,935	-64.853%
2019-05-13	23.8000	23.9500	23.2350	23.4900	-2.572%	4,167,368	-63.985%
2019-05-10	24.2700	24.3300	23.5735	24.1100	-0.945%	4,876,450	-64.911%
2019-05-09	24.2200	24.5250	23.6900	24.3400	-0.855%	5,382,090	-65.242%
2019-05-08	24.2100	24.8150	24.1800	24.5500	+1.112%	3,856,494	-65.540%
2019-05-07	24.4500	24.5950	23.8600	24.2800	-1.978%	7,783,622	-65.157%
2019-05-06	24.5400	24.8600	24.1600	24.7700	-0.642%	8,079,777	-65.846%
2019-05-03	25.3800	25.8000	24.7600	24.9300	-2.159%	9,871,652	-66.065%
2019-05-02	25.5800	26.0900	25.3250	25.4800	-2.075%	7,029,962	-66.797%
2019-05-01	27.1000	27.2400	26.0100	26.0200	-3.843%	6,151,734	-67.487%
2019-04-30	27.8100	27.8600	27.0300	27.0600	-1.313%	5,164,167	-68.736%
2019-04-29	27.0800	27.6700	27.0800	27.4200	+1.256%	5,910,907	-69.147%
2019-04-26	26.9000	27.5600	26.7800	27.0800	-0.624%	7,858,510	-68.759%
2019-04-25	27.5400	27.6600	26.6800	27.2500	-1.197%	7,937,433	-68.954%
2019-04-24	28.0100	28.4000	27.5800	27.5800	-1.005%	5,886,694	-69.326%
2019-04-23	27.9500	28.3000	27.5300	27.8600	-0.072%	4,577,928	-69.634%
2019-04-22	27.5500	28.0550	27.2201	27.8800	+2.840%	4,638,912	-69.656%
2019-04-18	27.2700	27.4150	26.7900	27.1100	-0.368%	5,323,911	-68.794%
2019-04-17	27.3800	27.8400	27.1200	27.2100	+0.406%	7,225,076	-68.908%