Dark

BID
Joint Stock Commercial Bank for Investment & Development of Vietnam
stock NYSE

Inactive

Oct 2, 2019

56.99USD-0.018%(-0.01)2,103,238

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)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
2019-10-02	56.98	57.0000	56.9800	56.99	-0.018%	2,103,238	0.000%
2019-10-01	56.99	57.0200	56.9800	57.00	+0.035%	727,537	-0.018%
2019-09-30	57.00	57.0500	56.9800	56.98	-0.035%	1,497,566	+0.018%
2019-09-27	56.98	57.0400	56.9600	57.00	+0.070%	887,245	-0.018%
2019-09-26	56.97	56.9900	56.9600	56.96	+0.018%	1,215,367	+0.053%
2019-09-25	56.95	56.9800	56.9500	56.95	0.000%	273,934	+0.070%
2019-09-24	56.96	56.9700	56.9400	56.95	-0.018%	579,016	+0.070%
2019-09-23	56.94	56.9800	56.9400	56.96	+0.035%	958,142	+0.053%
2019-09-20	56.97	56.9900	56.9100	56.94	0.000%	1,510,853	+0.088%
2019-09-19	56.89	56.9800	56.8800	56.94	+0.070%	1,230,738	+0.088%
2019-09-18	56.93	57.0500	56.8700	56.90	-0.018%	350,356	+0.158%
2019-09-17	56.92	56.9500	56.8700	56.91	+0.070%	267,379	+0.141%
2019-09-16	56.87	56.9900	56.8700	56.87	0.000%	242,678	+0.211%
2019-09-13	56.95	57.0000	56.8500	56.87	+0.035%	146,560	+0.211%
2019-09-12	57.00	57.1100	56.8500	56.85	-0.088%	438,892	+0.246%
2019-09-11	56.89	56.9600	56.8400	56.90	+0.123%	253,940	+0.158%
2019-09-10	56.79	56.8800	56.7800	56.83	+0.088%	470,272	+0.282%
2019-09-09	56.90	56.9200	56.7800	56.78	-0.088%	546,435	+0.370%
2019-09-06	56.95	56.9500	56.7900	56.83	-0.018%	666,158	+0.282%
2019-09-05	57.38	57.3800	56.5000	56.84	-0.316%	4,589,560	+0.264%
2019-09-04	57.71	57.8500	57.0000	57.02	-0.245%	417,454	-0.053%
2019-09-03	57.66	57.6600	57.0100	57.16	-1.022%	587,925	-0.297%
2019-08-30	57.79	57.9200	57.7000	57.75	+0.139%	650,315	-1.316%
2019-08-29	57.85	58.0850	57.6000	57.67	+0.104%	275,331	-1.179%
2019-08-28	57.60	57.6500	57.3200	57.61	-0.104%	377,721	-1.076%
2019-08-27	58.00	58.0400	57.5200	57.67	-0.740%	333,019	-1.179%
2019-08-26	58.68	58.6800	57.8650	58.10	-0.988%	541,404	-1.910%
2019-08-23	58.75	59.0000	58.6000	58.68	-0.272%	591,212	-2.880%
2019-08-22	58.91	58.9100	58.5700	58.84	+0.017%	436,661	-3.144%
2019-08-21	59.00	59.0000	58.7250	58.83	+0.034%	517,225	-3.128%
2019-08-20	58.60	58.9600	58.5000	58.81	+0.204%	420,256	-3.095%
2019-08-19	58.51	58.9800	58.4500	58.69	+0.842%	1,064,698	-2.897%
2019-08-16	58.25	58.3000	57.9000	58.20	+0.155%	334,602	-2.079%
2019-08-15	58.40	58.5000	57.7800	58.11	-0.223%	756,099	-1.927%
2019-08-14	58.08	58.4400	57.9700	58.24	-0.546%	421,276	-2.146%
2019-08-13	58.30	58.9800	57.9300	58.56	+0.274%	278,570	-2.681%
2019-08-12	58.25	58.7600	58.1500	58.40	-0.392%	296,025	-2.414%
2019-08-09	58.98	59.0000	58.4100	58.63	-0.846%	380,621	-2.797%
2019-08-08	59.19	59.2500	58.7000	59.13	+0.493%	286,681	-3.619%
2019-08-07	58.20	59.2800	58.0000	58.84	+1.553%	720,178	-3.144%
2019-08-06	58.54	58.7700	57.2800	57.94	-0.635%	246,229	-1.640%
2019-08-05	57.80	58.6300	57.4300	58.31	-0.240%	457,442	-2.264%
2019-08-02	58.38	58.5800	58.0500	58.45	+0.120%	142,628	-2.498%
2019-08-01	59.71	59.7100	57.8700	58.38	-2.227%	457,770	-2.381%
2019-07-31	58.95	59.9400	58.0400	59.71	+1.375%	664,834	-4.555%
2019-07-30	58.14	59.1000	58.0500	58.90	+0.891%	319,877	-3.243%
2019-07-29	58.70	58.9600	58.0200	58.38	-0.697%	238,436	-2.381%
2019-07-26	58.56	58.9000	58.4200	58.79	+0.702%	231,097	-3.062%
2019-07-25	58.70	58.7450	57.9650	58.38	-0.782%	344,239	-2.381%
2019-07-24	58.00	58.9000	57.9500	58.84	+1.117%	240,697	-3.144%
2019-07-23	58.13	58.5000	58.1300	58.19	+0.328%	213,581	-2.062%
2019-07-22	58.04	58.1900	57.6400	58.00	+0.121%	273,477	-1.741%
2019-07-19	58.49	58.5000	57.9200	57.93	-0.618%	287,421	-1.623%
2019-07-18	58.44	58.9800	58.1900	58.29	-0.223%	190,960	-2.230%
2019-07-17	58.90	58.9000	57.6300	58.42	-1.318%	426,508	-2.448%
2019-07-16	58.21	59.3600	58.2100	59.20	+1.370%	372,546	-3.733%
2019-07-15	58.06	58.4400	57.7000	58.40	+0.534%	337,870	-2.414%
2019-07-12	57.85	58.3400	57.7500	58.09	+0.415%	823,008	-1.894%
2019-07-11	57.91	57.9600	57.4300	57.85	+0.295%	245,743	-1.487%
2019-07-10	58.35	58.3600	57.6100	57.68	-1.013%	300,317	-1.196%
2019-07-09	57.86	58.4250	57.7600	58.27	+0.293%	215,326	-2.197%
2019-07-08	58.26	58.2600	57.6700	58.10	-0.684%	421,865	-1.910%
2019-07-05	57.85	58.6000	57.5000	58.50	+0.515%	419,853	-2.581%
2019-07-03	58.07	58.6000	57.8000	58.20	+0.069%	188,069	-2.079%
2019-07-02	58.20	58.5200	57.3400	58.16	-0.206%	392,827	-2.012%
2019-07-01	58.14	58.7000	57.4000	58.28	+0.258%	767,349	-2.213%
2019-06-28	59.10	59.3000	57.8400	58.13	-1.608%	730,320	-1.961%
2019-06-27	58.68	59.1800	58.2850	59.08	+1.009%	564,290	-3.538%
2019-06-26	57.88	58.7000	57.6100	58.49	+1.316%	504,418	-2.565%
2019-06-25	58.11	58.8000	57.6200	57.73	-0.910%	847,416	-1.282%
2019-06-24	58.61	58.6653	57.9900	58.26	-1.120%	787,890	-2.180%
2019-06-21	56.33	59.0300	56.3000	58.92	+4.228%	3,379,858	-3.276%
2019-06-20	56.70	56.7500	56.2100	56.53	-0.300%	806,036	+0.814%
2019-06-19	56.20	56.9101	56.0000	56.70	+0.872%	3,505,499	+0.511%
2019-06-18	56.13	56.6300	55.9900	56.21	+0.143%	5,065,595	+1.388%
2019-06-17	55.30	56.3500	55.1600	56.13	+58.604%	10,342,755	+1.532%
2019-06-14	35.27	35.6400	35.1700	35.39	+0.028%	210,572	+61.034%
2019-06-13	35.23	35.7000	35.1100	35.38	+0.884%	203,497	+61.080%
2019-06-12	35.27	35.4000	34.8700	35.07	-1.100%	223,820	+62.504%
2019-06-11	35.23	35.7100	34.8439	35.46	+1.112%	317,626	+60.716%
2019-06-10	34.85	35.3200	34.5950	35.07	+1.652%	433,582	+62.504%
2019-06-07	34.83	34.9100	34.1400	34.50	-0.116%	421,163	+65.188%
2019-06-06	33.70	34.5900	33.5000	34.54	+2.584%	561,947	+64.997%
2019-06-05	33.73	33.8500	33.1550	33.67	-0.119%	478,452	+69.260%
2019-06-04	32.71	33.8950	32.7100	33.71	+4.107%	445,381	+69.060%
2019-06-03	33.60	33.9200	32.0100	32.38	-3.945%	789,849	+76.004%
2019-05-31	35.53	35.5300	33.5900	33.71	-6.361%	903,585	+69.060%
2019-05-30	36.33	36.6700	35.9900	36.00	-1.017%	488,580	+58.306%
2019-05-29	38.24	38.5000	36.0000	36.37	-5.679%	959,582	+56.695%
2019-05-28	37.90	38.9000	37.9000	38.56	+2.011%	657,365	+47.796%
2019-05-24	37.76	38.0700	37.4800	37.80	+1.097%	197,352	+50.767%
2019-05-23	37.89	38.0500	37.0500	37.39	-2.197%	372,887	+52.420%
2019-05-22	37.90	38.4800	37.7300	38.23	+0.236%	321,166	+49.071%
2019-05-21	37.43	38.4500	37.1900	38.14	+2.499%	395,680	+49.423%
2019-05-20	37.42	37.4500	36.8500	37.21	-0.720%	486,684	+53.158%
2019-05-17	37.25	37.9200	37.1000	37.48	+0.268%	516,496	+52.054%
2019-05-16	37.56	37.6550	37.0000	37.38	-0.080%	567,838	+52.461%
2019-05-15	37.00	37.5700	36.1900	37.41	+1.108%	720,306	+52.339%
2019-05-14	37.06	37.4200	36.4100	37.00	+0.190%	833,255	+54.027%
2019-05-13	38.67	38.8350	36.8000	36.93	-6.719%	558,824	+54.319%
2019-05-10	39.40	39.7800	39.0400	39.59	+0.380%	219,855	+43.950%
2019-05-09	38.95	39.4800	38.3700	39.44	-0.051%	267,030	+44.498%
2019-05-08	39.62	39.8500	39.0200	39.46	+0.127%	223,806	+44.425%
2019-05-07	39.55	40.2200	39.0900	39.41	-2.208%	512,791	+44.608%
2019-05-06	40.06	40.4400	39.5200	40.30	-0.910%	286,440	+41.414%
2019-05-03	41.00	41.2400	39.7800	40.67	+0.420%	361,489	+40.128%
2019-05-02	39.99	42.3900	39.7300	40.50	+1.351%	589,921	+40.716%
2019-05-01	42.43	42.6013	39.9600	39.96	-5.263%	583,783	+42.618%
2019-04-30	42.82	42.8200	41.5800	42.18	-1.632%	412,617	+35.111%
2019-04-29	43.34	43.5100	42.7300	42.88	-1.130%	394,899	+32.906%
2019-04-26	42.68	43.5000	42.3500	43.37	+1.784%	206,612	+31.404%
2019-04-25	43.50	43.5550	42.2300	42.61	-2.561%	289,472	+33.748%
2019-04-24	43.90	44.1680	43.4500	43.73	-0.726%	259,373	+30.322%
2019-04-23	43.84	44.4300	43.6900	44.05	+0.847%	212,567	+29.376%
2019-04-22	43.87	44.0450	43.6000	43.68	-0.682%	268,198	+30.472%
2019-04-18	43.82	44.1500	43.1100	43.98	+0.411%	312,250	+29.582%
2019-04-17	44.09	44.1400	43.2500	43.80	+0.183%	397,463	+30.114%
2019-04-16	43.50	43.7400	43.1400	43.72	+0.970%	336,182	+30.352%
2019-04-15	42.67	43.5300	42.6700	43.30	+1.453%	566,974	+31.617%
2019-04-12	41.53	42.7100	41.4800	42.68	+3.743%	611,754	+33.529%
2019-04-11	40.56	41.1800	40.1100	41.14	+1.405%	510,651	+38.527%
2019-04-10	39.50	40.6200	39.3900	40.57	+2.943%	353,105	+40.473%
2019-04-09	39.61	39.8100	39.2900	39.41	-0.930%	290,919	+44.608%
2019-04-08	39.11	40.1400	38.7500	39.78	+1.376%	480,191	+43.263%
2019-04-05	38.35	39.3800	38.2300	39.24	+2.803%	405,024	+45.234%
2019-04-04	37.11	38.2800	36.9700	38.17	+2.967%	314,270	+49.306%
2019-04-03	38.24	38.2400	36.9600	37.07	-2.524%	483,511	+53.736%
2019-04-02	37.63	38.1900	37.3800	38.03	+1.413%	310,179	+49.855%
2019-04-01	38.00	38.2700	37.1600	37.50	-0.662%	404,148	+51.973%
2019-03-29	38.10	38.3500	37.5000	37.75	-0.396%	394,843	+50.967%
2019-03-28	38.01	38.1700	37.4900	37.90	-0.184%	350,028	+50.369%
2019-03-27	38.08	38.1600	37.2200	37.97	-0.079%	325,291	+50.092%
2019-03-26	37.93	38.2200	37.3300	38.00	+0.769%	602,631	+49.974%
2019-03-25	39.37	39.3700	37.5000	37.71	-4.192%	673,942	+51.127%
2019-03-22	40.04	40.0500	38.8300	39.36	-2.429%	609,153	+44.792%
2019-03-21	39.30	40.4000	39.2800	40.34	+1.946%	432,609	+41.274%
2019-03-20	40.07	40.4900	39.3900	39.57	-1.469%	518,546	+44.023%
2019-03-19	40.11	40.7200	39.9800	40.16	+0.829%	309,987	+41.907%
2019-03-18	39.97	40.1800	39.2200	39.83	+0.327%	484,346	+43.083%
2019-03-15	39.35	40.0300	39.3200	39.70	+1.379%	692,405	+43.552%
2019-03-14	39.82	39.8700	38.9500	39.16	-1.805%	319,697	+45.531%
2019-03-13	40.25	40.4800	39.8500	39.88	-0.549%	461,171	+42.904%
2019-03-12	41.18	41.1800	40.0300	40.10	-2.195%	462,438	+42.120%
2019-03-11	40.19	41.0700	39.6000	41.00	+2.808%	540,710	+39.000%
2019-03-08	38.34	39.9700	38.3400	39.88	+2.810%	598,470	+42.904%
2019-03-07	39.47	39.5500	38.5600	38.79	-2.070%	996,824	+46.919%
2019-03-06	40.54	40.5400	39.4900	39.61	-2.173%	386,460	+43.878%
2019-03-05	40.15	40.5700	39.3500	40.49	+1.225%	493,944	+40.751%
2019-03-04	43.08	43.1000	40.0000	40.00	-7.386%	1,673,194	+42.475%
2019-03-01	44.25	44.4346	43.1100	43.19	-1.550%	690,913	+31.952%
2019-02-28	42.90	44.9566	41.5000	43.87	+7.393%	1,588,879	+29.907%
2019-02-27	40.35	41.0100	40.0900	40.85	+1.516%	558,632	+39.510%
2019-02-26	41.02	41.6375	40.1000	40.24	-2.235%	568,338	+41.625%
2019-02-25	41.71	41.9900	41.0800	41.16	-0.652%	367,787	+38.460%
2019-02-22	40.24	41.4400	40.1500	41.43	+3.342%	317,895	+37.557%
2019-02-21	41.03	41.1900	39.8400	40.09	-3.188%	405,567	+42.155%
2019-02-20	41.26	41.6500	40.9200	41.41	+0.754%	386,674	+37.624%
2019-02-19	40.63	41.3700	40.4100	41.10	+0.514%	297,818	+38.662%
2019-02-15	40.55	41.0100	40.3600	40.89	+1.288%	247,679	+39.374%
2019-02-14	40.06	41.1300	39.9900	40.37	+0.273%	304,897	+41.169%
2019-02-13	40.06	41.0700	39.9600	40.26	-1.057%	373,614	+41.555%
2019-02-12	40.59	41.0300	40.2100	40.69	+0.968%	250,256	+40.059%
2019-02-11	39.51	40.3200	39.5100	40.30	+2.077%	485,945	+41.414%
2019-02-08	39.31	39.8600	39.1100	39.48	-0.303%	364,846	+44.352%
2019-02-07	40.28	40.4139	39.1400	39.60	-2.367%	412,461	+43.914%
2019-02-06	40.43	40.6350	40.2900	40.56	-0.025%	304,643	+40.508%
2019-02-05	40.95	41.3600	40.3700	40.57	-0.588%	268,706	+40.473%
2019-02-04	40.09	41.1600	40.0900	40.81	+1.417%	434,499	+39.647%
2019-02-01	40.37	40.5600	39.7700	40.24	-0.371%	373,237	+41.625%
2019-01-31	39.11	41.0100	38.9200	40.39	+3.379%	736,212	+41.099%
2019-01-30	39.16	39.3800	38.6400	39.07	+0.282%	357,170	+45.866%
2019-01-29	39.04	39.4000	38.5400	38.96	+0.026%	244,929	+46.278%
2019-01-28	38.66	39.6500	38.3900	38.95	-0.205%	296,773	+46.316%
2019-01-25	39.05	40.1900	38.5500	39.03	+1.219%	745,043	+46.016%
2019-01-24	39.90	40.2700	38.5300	38.56	-6.066%	916,198	+47.796%
2019-01-23	41.58	41.7900	40.6800	41.05	-0.893%	346,359	+38.831%
2019-01-22	41.83	42.3350	41.2700	41.42	-1.592%	342,503	+37.591%
2019-01-18	41.15	42.4800	41.1100	42.09	+2.935%	368,316	+35.400%
2019-01-17	40.83	41.6400	40.4200	40.89	-0.390%	330,740	+39.374%
2019-01-16	41.09	41.4800	40.7800	41.05	+0.146%	397,285	+38.831%
2019-01-15	41.17	42.1200	40.9100	40.99	-0.122%	409,766	+39.034%
2019-01-14	40.64	41.9100	40.4325	41.04	0.000%	406,716	+38.865%
2019-01-11	40.48	41.3700	40.4800	41.04	+0.662%	800,908	+38.865%
2019-01-10	40.55	40.9600	40.2800	40.77	-0.122%	524,788	+39.784%
2019-01-09	40.61	41.0800	40.3100	40.82	+1.290%	372,830	+39.613%
2019-01-08	39.92	40.5500	39.2400	40.30	+1.768%	481,082	+41.414%
2019-01-07	39.02	39.8600	38.5350	39.60	+1.643%	908,166	+43.914%
2019-01-04	38.15	39.4800	37.7900	38.96	+3.783%	468,845	+46.278%
2019-01-03	38.27	38.4300	37.5100	37.54	-2.947%	480,692	+51.811%
2019-01-02	39.07	39.4000	38.2800	38.68	-2.667%	557,596	+47.337%
2018-12-31	39.99	40.0900	39.2600	39.74	+0.151%	726,609	+43.407%
2018-12-28	39.12	40.2500	39.0500	39.68	+1.900%	671,381	+43.624%
2018-12-27	37.49	38.9500	37.4900	38.94	+2.178%	667,999	+46.353%
2018-12-26	36.44	38.1700	36.3400	38.11	+5.218%	663,134	+49.541%
2018-12-24	36.18	36.7300	35.6200	36.22	-0.248%	342,913	+57.344%
2018-12-21	36.52	36.7800	36.1500	36.31	-0.138%	1,664,257	+56.954%
2018-12-20	36.26	36.8100	36.1350	36.36	+0.165%	688,034	+56.738%
2018-12-19	36.66	37.3500	36.0100	36.30	-0.548%	715,548	+56.997%
2018-12-18	36.54	36.9100	36.0100	36.50	+0.551%	672,474	+56.137%
2018-12-17	37.54	37.5400	36.0900	36.30	-3.637%	665,828	+56.997%
2018-12-14	36.60	38.7400	36.3400	37.67	+1.673%	939,976	+51.287%
2018-12-13	37.30	37.3000	36.8400	37.05	-0.135%	310,756	+53.819%
2018-12-12	37.89	38.0800	37.0600	37.10	-0.403%	398,362	+53.612%
2018-12-11	37.50	38.4200	37.1900	37.25	+1.140%	696,362	+52.993%
2018-12-10	37.22	37.5900	36.1700	36.83	-1.207%	481,044	+54.738%
2018-12-07	39.08	39.4800	37.2400	37.28	-4.849%	800,179	+52.870%
2018-12-06	39.27	40.2550	38.7000	39.18	-1.952%	708,748	+45.457%
2018-12-04	41.10	41.2400	39.9200	39.96	-2.703%	578,342	+42.618%
2018-12-03	40.54	41.3700	40.2300	41.07	+2.701%	519,141	+38.763%
2018-11-30	40.92	41.1100	39.3700	39.99	-2.273%	739,120	+42.511%
2018-11-29	40.61	41.8100	39.8500	40.92	-0.073%	431,019	+39.272%
2018-11-28	40.65	41.1100	40.0200	40.95	+1.336%	420,122	+39.170%
2018-11-27	41.04	41.9600	39.8800	40.41	+1.431%	610,871	+41.029%
2018-11-26	39.58	40.1000	39.4100	39.84	+1.788%	403,376	+43.047%
2018-11-23	39.01	39.7800	38.6900	39.14	-0.483%	150,683	+45.606%
2018-11-21	39.10	39.9700	39.0100	39.33	+1.392%	421,469	+44.902%
2018-11-20	38.29	39.0800	37.6600	38.79	-0.052%	314,803	+46.919%
2018-11-19	39.63	39.7429	38.6600	38.81	-2.781%	424,536	+46.844%
2018-11-16	40.05	40.2200	39.2700	39.92	-1.310%	358,106	+42.761%
2018-11-15	39.08	40.6450	38.4000	40.45	+3.031%	357,999	+40.890%
2018-11-14	39.88	40.1050	39.0000	39.26	-0.330%	312,875	+45.160%
2018-11-13	40.34	40.6100	39.3400	39.39	-1.771%	415,211	+44.681%
2018-11-12	40.88	41.2000	40.0200	40.10	-2.100%	575,289	+42.120%
2018-11-09	41.08	41.7600	40.2250	40.96	-0.751%	681,694	+39.136%
2018-11-08	41.51	41.8050	40.7800	41.27	-1.457%	367,807	+38.091%
2018-11-07	40.08	41.9400	39.6800	41.88	+5.173%	743,670	+36.079%
2018-11-06	39.67	40.0100	38.8200	39.82	-0.350%	645,713	+43.119%
2018-11-05	41.01	41.4700	39.6100	39.96	-2.394%	734,960	+42.618%
2018-11-02	43.41	43.4100	40.8200	40.94	-5.798%	1,162,757	+39.204%
2018-11-01	42.97	44.6100	41.4550	43.46	+3.476%	741,437	+31.132%
2018-10-31	42.60	43.0000	41.9500	42.00	+0.287%	564,544	+35.690%
2018-10-30	40.77	41.9400	40.2800	41.88	+2.925%	465,644	+36.079%
2018-10-29	41.42	42.0600	40.0700	40.69	-0.489%	524,652	+40.059%
2018-10-26	41.32	41.8500	40.6800	40.89	-2.434%	720,237	+39.374%
2018-10-25	41.10	42.2000	41.0100	41.91	+1.723%	457,278	+35.982%
2018-10-24	42.95	43.4200	41.0900	41.20	-4.386%	674,858	+38.325%
2018-10-23	42.82	43.6300	42.4400	43.09	-1.034%	505,487	+32.258%
2018-10-22	44.08	44.4900	42.9900	43.54	-0.594%	485,022	+30.891%
2018-10-19	44.27	45.0900	43.6900	43.80	-0.905%	468,295	+30.114%
2018-10-18	44.35	44.7800	43.8300	44.20	-0.897%	451,841	+28.937%
2018-10-17	44.38	45.1000	44.2400	44.60	+0.202%	422,839	+27.780%
2018-10-16	43.81	44.7300	43.2700	44.51	+2.890%	456,709	+28.039%
2018-10-15	42.96	43.6400	42.8400	43.26	+0.511%	405,598	+31.738%
2018-10-12	43.14	43.3300	42.4700	43.04	+1.773%	596,861	+32.412%
2018-10-11	41.67	42.9100	41.5100	42.29	+1.027%	814,135	+34.760%
2018-10-10	43.30	43.4499	41.7900	41.86	-3.903%	764,067	+36.144%
2018-10-09	43.92	44.0400	43.3800	43.56	-1.157%	398,733	+30.831%
2018-10-08	44.60	44.9500	43.5800	44.07	-1.805%	455,999	+29.317%
2018-10-05	45.63	45.6500	43.8900	44.88	-1.471%	694,559	+26.983%
2018-10-04	47.11	47.1100	45.2700	45.55	-3.862%	719,397	+25.115%
2018-10-03	48.90	48.9400	47.2200	47.38	-2.047%	551,701	+20.283%
2018-10-02	49.21	49.8700	48.3200	48.37	-1.787%	281,402	+17.821%
2018-10-01	49.49	50.1739	48.9800	49.25	+0.122%	377,338	+15.716%
2018-09-28	48.46	49.4600	48.4600	49.19	+1.214%	505,549	+15.857%
2018-09-27	49.09	49.3600	48.4200	48.60	-0.735%	274,728	+17.263%
2018-09-26	48.61	49.5300	48.4600	48.96	+0.990%	291,965	+16.401%
2018-09-25	48.39	48.7100	47.8600	48.48	+0.769%	252,820	+17.554%
2018-09-24	48.81	48.9900	47.8600	48.11	-1.796%	346,066	+18.458%
2018-09-21	50.00	50.3100	48.8300	48.99	-1.705%	594,939	+16.330%
2018-09-20	49.28	49.9000	48.8200	49.84	+1.777%	379,793	+14.346%
2018-09-19	49.10	49.5500	48.5700	48.97	+0.082%	295,160	+16.377%
2018-09-18	48.90	49.2500	48.3800	48.93	+0.596%	227,836	+16.473%
2018-09-17	48.72	49.1200	48.5700	48.64	0.000%	303,740	+17.167%
2018-09-14	49.12	49.3250	48.5900	48.64	-0.694%	355,692	+17.167%
2018-09-13	48.75	49.6000	48.5500	48.98	+1.136%	383,359	+16.354%
2018-09-12	47.74	48.5900	47.3300	48.43	+1.530%	2,167,159	+17.675%
2018-09-11	47.85	47.9600	47.2700	47.70	-0.604%	313,709	+19.476%
2018-09-10	48.25	48.2500	47.5400	47.99	+0.335%	326,063	+18.754%
2018-09-07	47.01	48.1250	46.7700	47.83	+1.399%	237,859	+19.151%
2018-09-06	47.57	47.7400	47.0150	47.17	-0.716%	312,086	+20.818%
2018-09-05	46.50	47.7200	46.3500	47.51	+1.691%	229,553	+19.954%
2018-09-04	48.03	48.0300	46.4500	46.72	-2.707%	274,197	+21.982%
2018-08-31	47.91	48.1600	47.4000	48.02	-0.146%	595,972	+18.680%
2018-08-30	48.13	49.1500	47.8700	48.09	-0.845%	454,793	+18.507%
2018-08-29	47.94	48.5700	47.3900	48.50	+1.401%	287,644	+17.505%
2018-08-28	47.80	48.1500	47.6100	47.83	+0.189%	164,105	+19.151%
2018-08-27	46.72	47.9400	46.4000	47.74	+2.667%	399,630	+19.376%
2018-08-24	46.76	47.1799	46.3300	46.50	-0.215%	219,030	+22.559%
2018-08-23	47.10	47.1000	46.3700	46.60	-1.020%	139,416	+22.296%
2018-08-22	47.31	47.6100	46.7000	47.08	-0.738%	183,952	+21.049%
2018-08-21	47.15	47.6500	47.0200	47.43	+0.936%	176,374	+20.156%
2018-08-20	47.47	47.6000	46.5600	46.99	-0.865%	171,872	+21.281%
2018-08-17	46.80	47.5700	46.3400	47.40	+0.873%	267,159	+20.232%
2018-08-16	46.23	47.4400	46.2300	46.99	+2.330%	460,505	+21.281%
2018-08-15	46.45	47.2200	45.5500	45.92	-2.090%	470,039	+24.107%
2018-08-14	46.54	48.5000	46.4200	46.90	+1.208%	365,707	+21.514%
2018-08-13	46.94	47.4200	46.1900	46.34	-1.383%	391,618	+22.982%
2018-08-10	47.27	47.8500	46.6700	46.99	-1.302%	384,380	+21.281%
2018-08-09	48.32	48.6100	47.5400	47.61	-1.815%	341,212	+19.702%
2018-08-08	48.99	49.4800	48.3975	48.49	-1.061%	560,404	+17.529%
2018-08-07	49.97	50.2100	48.9800	49.01	-1.843%	756,149	+16.282%
2018-08-06	48.55	50.7800	47.3800	49.93	-5.632%	1,703,798	+14.140%
2018-08-03	53.02	53.5100	52.6601	52.91	-0.057%	387,655	+7.711%
2018-08-02	52.37	52.9700	52.0500	52.94	+0.208%	183,453	+7.650%
2018-08-01	53.32	53.7800	52.7200	52.83	-0.527%	251,494	+7.874%
2018-07-31	52.08	53.6800	51.9500	53.11	+1.665%	254,503	+7.306%
2018-07-30	52.82	53.0300	51.9700	52.24	-1.192%	222,542	+9.093%
2018-07-27	54.33	54.3300	52.5600	52.87	-2.256%	208,157	+7.793%
2018-07-26	54.14	54.9400	53.4900	54.09	-0.074%	209,657	+5.361%
2018-07-25	53.72	54.1500	52.8000	54.13	+0.632%	151,064	+5.284%
2018-07-24	55.62	55.7400	53.4200	53.79	-2.590%	258,093	+5.949%
2018-07-23	54.86	55.2600	54.1010	55.22	+0.473%	160,740	+3.205%
2018-07-20	55.21	56.0850	54.8450	54.96	-0.236%	344,594	+3.694%
2018-07-19	54.98	55.2600	54.6300	55.09	-0.290%	223,056	+3.449%
2018-07-18	55.47	55.7300	55.0500	55.25	-0.612%	152,158	+3.149%
2018-07-17	55.35	55.9200	55.3400	55.59	+0.162%	110,862	+2.518%
2018-07-16	56.41	56.6300	55.1500	55.50	-1.508%	150,062	+2.685%
2018-07-13	56.38	56.8500	56.2700	56.35	+0.249%	128,032	+1.136%
2018-07-12	56.00	56.2800	55.2700	56.21	+0.988%	118,626	+1.388%
2018-07-11	56.22	56.2200	55.5800	55.66	-1.469%	144,819	+2.390%
2018-07-10	57.30	57.3000	56.0700	56.49	-0.982%	206,910	+0.885%
2018-07-09	56.69	57.2550	56.4900	57.05	+1.476%	176,095	-0.105%
2018-07-06	55.74	56.7200	55.7300	56.22	+0.681%	206,998	+1.370%
2018-07-05	55.88	55.9000	54.8400	55.84	+0.904%	317,213	+2.059%
2018-07-03	55.17	55.6100	54.7000	55.34	+0.949%	128,801	+2.982%
2018-07-02	54.10	54.8700	53.1900	54.82	+0.883%	306,927	+3.958%
2018-06-29	54.15	54.7000	54.0500	54.34	+0.723%	369,830	+4.877%
2018-06-28	54.29	54.5967	53.4500	53.95	-0.827%	291,248	+5.635%
2018-06-27	55.64	55.7300	54.3000	54.40	-2.579%	332,652	+4.761%
2018-06-26	56.23	56.4600	55.7700	55.84	-0.286%	258,505	+2.059%
2018-06-25	56.77	56.7700	55.0200	56.00	-1.875%	245,581	+1.768%
2018-06-22	57.50	57.8400	57.0500	57.07	+0.088%	295,157	-0.140%
2018-06-21	58.58	58.7300	56.7500	57.02	-2.845%	420,128	-0.053%
2018-06-20	59.64	59.8790	58.6800	58.69	-0.643%	375,045	-2.897%
2018-06-19	58.50	59.2800	58.2100	59.07	0.000%	325,756	-3.521%
2018-06-18	58.36	59.2000	58.3600	59.07	+0.459%	224,629	-3.521%
2018-06-15	58.12	58.8200	58.0900	58.80	+0.979%	364,270	-3.078%
2018-06-14	58.22	58.6500	57.9451	58.23	+0.293%	233,356	-2.129%
2018-06-13	59.20	59.2000	58.0600	58.06	-1.693%	323,449	-1.843%
2018-06-12	59.05	59.7300	58.5000	59.06	-0.989%	510,203	-3.505%
2018-06-11	59.75	60.1600	59.4300	59.65	-0.034%	371,741	-4.459%
2018-06-08	57.73	59.9100	57.7300	59.67	+3.075%	597,891	-4.491%
2018-06-07	57.38	58.0090	56.9300	57.89	+1.047%	324,932	-1.555%
2018-06-06	56.30	57.2900	56.0700	57.29	+1.849%	342,889	-0.524%
2018-06-05	56.14	56.3700	55.9700	56.25	-0.053%	192,055	+1.316%
2018-06-04	56.39	56.3900	55.8200	56.28	+0.698%	233,873	+1.262%
2018-06-01	55.24	56.3000	55.0200	55.89	+1.952%	281,412	+1.968%
2018-05-31	55.68	55.8700	54.6300	54.82	-2.002%	251,343	+3.958%
2018-05-30	55.34	56.1000	55.3400	55.94	+1.728%	325,517	+1.877%
2018-05-29	55.37	55.7800	54.7400	54.99	-1.522%	237,205	+3.637%
2018-05-25	55.19	56.2000	55.1900	55.84	+0.794%	202,872	+2.059%
2018-05-24	54.76	55.4000	54.4800	55.40	+0.801%	454,770	+2.870%
2018-05-23	55.22	55.6100	54.8200	54.96	-0.794%	298,050	+3.694%
2018-05-22	55.66	56.1500	55.3900	55.40	-0.180%	335,256	+2.870%
2018-05-21	57.06	57.3500	55.3800	55.50	-2.717%	595,195	+2.685%
2018-05-18	57.81	57.8800	57.0300	57.05	-0.989%	537,248	-0.105%
2018-05-17	56.65	57.9000	56.6500	57.62	+1.533%	344,681	-1.093%
2018-05-16	56.58	56.9200	56.3500	56.75	+0.389%	382,074	+0.423%
2018-05-15	56.34	56.9250	56.1214	56.53	+0.071%	234,144	+0.814%
2018-05-14	57.21	57.8600	56.4500	56.49	-0.773%	307,173	+0.885%
2018-05-11	56.69	57.1400	56.4700	56.93	+0.530%	219,040	+0.105%
2018-05-10	56.14	56.9190	55.8400	56.63	+1.306%	235,565	+0.636%
2018-05-09	55.67	56.1500	54.5600	55.90	+0.866%	318,499	+1.950%
2018-05-08	56.77	56.8000	55.0600	55.42	-2.378%	522,681	+2.833%
2018-05-07	54.93	57.2100	54.9300	56.77	+4.203%	686,985	+0.388%
2018-05-04	53.00	54.7500	51.5700	54.48	+3.831%	1,202,848	+4.607%
2018-05-03	52.18	52.5400	51.4000	52.47	+0.287%	392,121	+8.614%
2018-05-02	52.56	52.8300	52.2000	52.32	-0.438%	441,405	+8.926%
2018-05-01	52.50	52.8701	51.9200	52.55	-0.473%	326,123	+8.449%
2018-04-30	53.83	54.0000	52.8000	52.80	-1.364%	326,036	+7.936%
2018-04-27	53.60	54.1000	53.1800	53.53	0.000%	168,936	+6.464%
2018-04-26	54.26	54.2600	53.3500	53.53	-0.889%	176,360	+6.464%
2018-04-25	53.81	54.2300	53.6800	54.01	+0.185%	166,475	+5.517%
2018-04-24	54.44	54.5800	53.3600	53.91	-0.388%	137,096	+5.713%
2018-04-23	53.86	54.5450	53.8000	54.12	+0.576%	255,949	+5.303%
2018-04-20	53.82	54.2400	53.6600	53.81	-0.407%	183,361	+5.910%
2018-04-19	54.43	54.5100	53.7050	54.03	-0.607%	255,321	+5.478%
2018-04-18	54.50	54.7100	54.2800	54.36	+0.184%	259,840	+4.838%
2018-04-17	54.50	54.5900	54.2200	54.26	-0.129%	310,808	+5.031%
2018-04-16	54.14	54.5000	53.9150	54.33	+0.648%	213,755	+4.896%