BMS
Braemar Shipping Services Plc
stockNYSE
InactiveJun 10, 2019 4:00:00 PM EDT
57.25USD-1.429%(-0.83)
BMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-06-10 | 58.10 | 58.88 | 57.11 | 57.25 | -1.429% | 9,400,275 | 0.000% |
| 2019-06-07 | 56.34 | 58.14 | 56.34 | 58.08 | +3.529% | 6,086,474 | -1.429% |
| 2019-06-06 | 56.20 | 56.98 | 55.85 | 56.10 | -0.726% | 22,108,843 | +2.050% |
| 2019-06-05 | 57.35 | 57.50 | 56.39 | 56.51 | -1.206% | 1,635,247 | +1.310% |
| 2019-06-04 | 57.50 | 58.48 | 56.26 | 57.20 | -0.781% | 9,494,555 | +0.087% |
| 2019-06-03 | 57.84 | 58.17 | 57.02 | 57.65 | -1.200% | 2,128,005 | -0.694% |
| 2019-05-31 | 57.63 | 58.44 | 57.53 | 58.35 | +3.549% | 837,805 | -1.885% |
| 2019-05-30 | 56.50 | 56.72 | 55.93 | 56.35 | -0.336% | 286,263 | +1.597% |
| 2019-05-29 | 56.90 | 56.90 | 56.23 | 56.54 | -0.981% | 317,004 | +1.256% |
| 2019-05-28 | 57.40 | 57.42 | 57.05 | 57.10 | -0.523% | 449,029 | +0.263% |
| 2019-05-24 | 57.26 | 57.58 | 56.89 | 57.40 | +0.262% | 163,324 | -0.261% |
| 2019-05-23 | 57.33 | 57.49 | 56.92 | 57.25 | -0.590% | 323,262 | 0.000% |
| 2019-05-22 | 58.00 | 58.32 | 57.59 | 57.59 | -0.912% | 372,233 | -0.590% |
| 2019-05-21 | 58.11 | 58.27 | 57.96 | 58.12 | +0.328% | 580,830 | -1.497% |
| 2019-05-20 | 57.75 | 58.38 | 57.32 | 57.93 | -0.121% | 385,456 | -1.174% |
| 2019-05-17 | 57.64 | 58.33 | 57.40 | 58.00 | +0.381% | 372,253 | -1.293% |
| 2019-05-16 | 58.10 | 58.36 | 57.75 | 57.78 | -0.190% | 809,485 | -0.917% |
| 2019-05-15 | 57.91 | 58.15 | 57.78 | 57.89 | -0.430% | 869,344 | -1.106% |
| 2019-05-14 | 57.91 | 58.42 | 57.64 | 58.14 | +0.798% | 531,314 | -1.531% |
| 2019-05-13 | 57.79 | 58.19 | 57.44 | 57.68 | -0.706% | 1,610,131 | -0.745% |
| 2019-05-10 | 57.44 | 58.28 | 57.18 | 58.09 | +1.026% | 895,881 | -1.446% |
| 2019-05-09 | 57.23 | 57.66 | 56.93 | 57.50 | -0.674% | 890,133 | -0.435% |
| 2019-05-08 | 58.23 | 58.53 | 57.70 | 57.89 | -0.618% | 1,565,222 | -1.106% |
| 2019-05-07 | 58.50 | 58.55 | 57.70 | 58.25 | -1.338% | 2,507,847 | -1.717% |
| 2019-05-06 | 59.06 | 59.83 | 58.99 | 59.04 | -0.823% | 1,802,835 | -3.032% |
| 2019-05-03 | 58.70 | 59.85 | 58.45 | 59.53 | +1.830% | 1,807,528 | -3.830% |
| 2019-05-02 | 57.68 | 58.63 | 57.68 | 58.46 | +1.528% | 954,438 | -2.070% |
| 2019-05-01 | 57.57 | 57.98 | 57.48 | 57.58 | +0.279% | 527,457 | -0.573% |
| 2019-04-30 | 57.84 | 57.84 | 57.22 | 57.42 | -0.743% | 1,247,767 | -0.296% |
| 2019-04-29 | 58.00 | 58.00 | 57.64 | 57.85 | -0.379% | 640,357 | -1.037% |
| 2019-04-26 | 57.30 | 58.40 | 57.30 | 58.07 | +1.877% | 975,525 | -1.412% |
| 2019-04-25 | 57.00 | 57.20 | 56.77 | 57.00 | -0.140% | 344,140 | +0.439% |
| 2019-04-24 | 56.78 | 57.27 | 56.59 | 57.08 | +1.512% | 1,017,374 | +0.298% |
| 2019-04-23 | 55.61 | 56.42 | 55.61 | 56.23 | +2.014% | 1,932,526 | +1.814% |
| 2019-04-22 | 55.25 | 55.51 | 54.70 | 55.12 | -0.505% | 968,720 | +3.864% |
| 2019-04-18 | 55.74 | 55.74 | 55.22 | 55.40 | -0.681% | 480,945 | +3.339% |
| 2019-04-17 | 56.24 | 56.25 | 55.39 | 55.78 | -0.836% | 515,718 | +2.635% |
| 2019-04-16 | 56.54 | 56.54 | 56.15 | 56.25 | -0.724% | 677,324 | +1.778% |
| 2019-04-15 | 56.89 | 56.98 | 56.32 | 56.66 | -0.474% | 636,058 | +1.041% |
| 2019-04-12 | 56.40 | 56.97 | 56.16 | 56.93 | +1.389% | 637,089 | +0.562% |
| 2019-04-11 | 56.00 | 56.44 | 56.00 | 56.15 | +0.627% | 833,588 | +1.959% |
| 2019-04-10 | 55.16 | 56.00 | 55.12 | 55.80 | +1.087% | 595,423 | +2.599% |
| 2019-04-09 | 55.43 | 55.50 | 55.06 | 55.20 | -0.719% | 968,062 | +3.714% |
| 2019-04-08 | 55.30 | 55.66 | 55.20 | 55.60 | +0.561% | 1,171,672 | +2.968% |
| 2019-04-05 | 55.51 | 55.60 | 55.11 | 55.29 | -0.486% | 495,264 | +3.545% |
| 2019-04-04 | 55.72 | 55.72 | 55.30 | 55.56 | -0.090% | 556,254 | +3.042% |
| 2019-04-03 | 55.44 | 55.73 | 55.44 | 55.61 | +0.652% | 443,098 | +2.949% |
| 2019-04-02 | 56.45 | 56.45 | 55.17 | 55.25 | -2.022% | 801,226 | +3.620% |
| 2019-04-01 | 55.71 | 56.49 | 55.52 | 56.39 | +1.640% | 612,634 | +1.525% |
| 2019-03-29 | 55.26 | 55.49 | 55.18 | 55.48 | +0.671% | 683,932 | +3.190% |
| 2019-03-28 | 54.77 | 55.20 | 54.55 | 55.11 | +0.897% | 1,079,041 | +3.883% |
| 2019-03-27 | 54.80 | 54.90 | 54.27 | 54.62 | -0.419% | 476,687 | +4.815% |
| 2019-03-26 | 54.45 | 54.86 | 54.40 | 54.85 | +0.957% | 894,470 | +4.376% |
| 2019-03-25 | 54.27 | 54.54 | 54.16 | 54.33 | -0.018% | 742,045 | +5.375% |
| 2019-03-22 | 54.25 | 54.82 | 54.25 | 54.34 | +0.111% | 645,710 | +5.355% |
| 2019-03-21 | 53.67 | 54.45 | 53.32 | 54.28 | +1.174% | 932,310 | +5.472% |
| 2019-03-20 | 53.35 | 53.84 | 53.16 | 53.65 | +0.808% | 1,003,343 | +6.710% |
| 2019-03-19 | 53.14 | 53.34 | 52.95 | 53.22 | +0.339% | 504,473 | +7.572% |
| 2019-03-18 | 52.95 | 53.27 | 52.83 | 53.04 | +0.094% | 680,091 | +7.937% |
| 2019-03-15 | 53.00 | 53.08 | 52.71 | 52.99 | +0.646% | 1,761,253 | +8.039% |
| 2019-03-14 | 52.75 | 52.80 | 52.41 | 52.65 | -0.190% | 469,963 | +8.737% |
| 2019-03-13 | 53.17 | 53.17 | 52.68 | 52.75 | -0.490% | 650,978 | +8.531% |
| 2019-03-12 | 52.80 | 53.05 | 52.80 | 53.01 | +0.398% | 512,016 | +7.998% |
| 2019-03-11 | 53.06 | 53.06 | 52.56 | 52.80 | -0.452% | 385,538 | +8.428% |
| 2019-03-08 | 52.85 | 53.12 | 52.51 | 53.04 | +0.398% | 326,724 | +7.937% |
| 2019-03-07 | 52.68 | 53.06 | 52.60 | 52.83 | +0.380% | 337,393 | +8.366% |
| 2019-03-06 | 52.96 | 52.96 | 52.50 | 52.63 | -0.473% | 497,479 | +8.778% |
| 2019-03-05 | 53.00 | 53.00 | 52.60 | 52.88 | -0.170% | 619,623 | +8.264% |
| 2019-03-04 | 52.95 | 53.03 | 52.47 | 52.97 | +0.189% | 338,529 | +8.080% |
| 2019-03-01 | 53.03 | 53.19 | 52.75 | 52.87 | -0.057% | 370,428 | +8.284% |
| 2019-02-28 | 53.30 | 53.41 | 52.90 | 52.90 | -0.806% | 968,421 | +8.223% |
| 2019-02-27 | 53.30 | 53.55 | 53.19 | 53.33 | -0.037% | 459,308 | +7.350% |
| 2019-02-26 | 53.40 | 53.53 | 53.33 | 53.35 | -0.206% | 779,682 | +7.310% |
| 2019-02-25 | 53.50 | 53.64 | 53.33 | 53.46 | +0.357% | 555,988 | +7.089% |
| 2019-02-22 | 53.37 | 53.42 | 53.19 | 53.27 | -0.225% | 431,999 | +7.471% |
| 2019-02-21 | 53.31 | 53.64 | 53.10 | 53.39 | +0.338% | 1,351,243 | +7.230% |
| 2019-02-20 | 53.25 | 53.41 | 53.01 | 53.21 | +0.472% | 916,441 | +7.593% |
| 2019-02-19 | 52.50 | 53.04 | 52.35 | 52.96 | +0.038% | 289,350 | +8.100% |
| 2019-02-15 | 52.42 | 52.94 | 52.23 | 52.94 | +1.301% | 583,100 | +8.141% |
| 2019-02-14 | 52.40 | 52.70 | 52.11 | 52.26 | -0.552% | 410,590 | +9.548% |
| 2019-02-13 | 52.09 | 52.66 | 52.09 | 52.55 | +1.194% | 513,864 | +8.944% |
| 2019-02-12 | 51.38 | 51.97 | 51.38 | 51.93 | +1.426% | 560,047 | +10.245% |
| 2019-02-11 | 50.59 | 51.92 | 50.59 | 51.20 | +1.567% | 857,026 | +11.816% |
| 2019-02-08 | 50.02 | 50.44 | 49.97 | 50.41 | +0.518% | 553,004 | +13.569% |
| 2019-02-07 | 49.87 | 50.15 | 49.76 | 50.15 | +0.380% | 451,390 | +14.158% |
| 2019-02-06 | 49.78 | 50.29 | 49.78 | 49.96 | +0.261% | 463,327 | +14.592% |
| 2019-02-05 | 49.35 | 49.98 | 49.30 | 49.83 | +0.850% | 715,113 | +14.891% |
| 2019-02-04 | 49.58 | 49.58 | 48.99 | 49.41 | +0.182% | 461,046 | +15.867% |
| 2019-02-01 | 49.06 | 49.42 | 48.93 | 49.32 | +0.983% | 618,258 | +16.079% |
| 2019-01-31 | 48.50 | 49.32 | 48.50 | 48.84 | +0.909% | 1,464,049 | +17.219% |
| 2019-01-30 | 48.32 | 48.56 | 48.06 | 48.40 | +0.457% | 311,951 | +18.285% |
| 2019-01-29 | 48.66 | 48.66 | 47.98 | 48.18 | -0.803% | 332,020 | +18.825% |
| 2019-01-28 | 48.53 | 48.59 | 48.32 | 48.57 | -0.349% | 509,878 | +17.871% |
| 2019-01-25 | 47.89 | 48.99 | 47.89 | 48.74 | +2.137% | 765,157 | +17.460% |
| 2019-01-24 | 47.76 | 47.94 | 47.58 | 47.72 | -0.272% | 335,233 | +19.971% |
| 2019-01-23 | 47.56 | 47.88 | 47.35 | 47.85 | +0.652% | 548,584 | +19.645% |
| 2019-01-22 | 47.38 | 47.58 | 47.15 | 47.54 | +0.422% | 847,673 | +20.425% |
| 2019-01-18 | 47.47 | 47.47 | 47.03 | 47.34 | +0.106% | 301,664 | +20.934% |
| 2019-01-17 | 47.24 | 47.64 | 47.13 | 47.29 | -0.148% | 515,721 | +21.062% |
| 2019-01-16 | 47.41 | 47.55 | 47.21 | 47.36 | +0.042% | 243,128 | +20.883% |
| 2019-01-15 | 47.03 | 47.45 | 46.88 | 47.34 | +0.638% | 392,097 | +20.934% |
| 2019-01-14 | 46.94 | 47.22 | 46.62 | 47.04 | -0.233% | 470,985 | +21.705% |
| 2019-01-11 | 46.74 | 47.28 | 46.74 | 47.15 | +0.748% | 417,758 | +21.421% |
| 2019-01-10 | 46.81 | 46.90 | 46.64 | 46.80 | +0.128% | 503,681 | +22.329% |
| 2019-01-09 | 46.57 | 47.02 | 46.53 | 46.74 | +0.603% | 686,742 | +22.486% |
| 2019-01-08 | 46.65 | 46.66 | 46.05 | 46.46 | -0.854% | 400,049 | +23.224% |
| 2019-01-07 | 45.73 | 46.95 | 45.73 | 46.86 | +2.314% | 665,212 | +22.172% |
| 2019-01-04 | 45.78 | 45.99 | 45.50 | 45.80 | +0.948% | 564,376 | +25.000% |
| 2019-01-03 | 45.58 | 45.60 | 45.14 | 45.37 | -0.679% | 318,378 | +26.185% |
| 2019-01-02 | 45.56 | 45.78 | 44.85 | 45.68 | -0.479% | 454,351 | +25.328% |
| 2018-12-31 | 45.50 | 45.95 | 45.04 | 45.90 | +1.235% | 262,391 | +24.728% |
| 2018-12-28 | 45.25 | 45.69 | 45.07 | 45.34 | +0.399% | 310,415 | +26.268% |
| 2018-12-27 | 44.33 | 45.16 | 44.13 | 45.16 | +0.646% | 441,595 | +26.771% |
| 2018-12-26 | 43.75 | 44.89 | 43.62 | 44.87 | +2.819% | 456,879 | +27.591% |
| 2018-12-24 | 43.85 | 43.92 | 42.98 | 43.64 | -0.751% | 306,344 | +31.187% |
| 2018-12-21 | 44.88 | 45.08 | 43.83 | 43.97 | -2.202% | 1,695,654 | +30.202% |
| 2018-12-20 | 45.70 | 45.78 | 44.86 | 44.96 | -1.748% | 623,998 | +27.335% |
| 2018-12-19 | 46.00 | 46.48 | 45.62 | 45.76 | -0.435% | 944,693 | +25.109% |
| 2018-12-18 | 46.49 | 46.56 | 45.95 | 45.96 | -0.627% | 599,347 | +24.565% |
| 2018-12-17 | 46.46 | 46.64 | 46.05 | 46.25 | -0.687% | 470,032 | +23.784% |
| 2018-12-14 | 46.84 | 47.12 | 46.44 | 46.57 | -0.936% | 737,490 | +22.933% |
| 2018-12-13 | 47.06 | 47.21 | 46.65 | 47.01 | -0.255% | 247,713 | +21.783% |
| 2018-12-12 | 47.64 | 47.64 | 46.99 | 47.13 | -0.106% | 733,777 | +21.473% |
| 2018-12-11 | 47.46 | 47.72 | 47.05 | 47.18 | -0.190% | 432,566 | +21.344% |
| 2018-12-10 | 48.15 | 48.15 | 47.20 | 47.27 | -1.644% | 590,213 | +21.113% |
| 2018-12-07 | 48.07 | 48.42 | 47.72 | 48.06 | -0.394% | 829,136 | +19.122% |
| 2018-12-06 | 48.01 | 48.34 | 47.14 | 48.25 | -0.454% | 1,008,988 | +18.653% |
| 2018-12-04 | 48.62 | 48.96 | 48.33 | 48.47 | -0.554% | 710,337 | +18.114% |
| 2018-12-03 | 48.93 | 49.00 | 48.43 | 48.74 | -0.041% | 446,321 | +17.460% |
| 2018-11-30 | 48.14 | 48.95 | 48.11 | 48.76 | +1.204% | 883,114 | +17.412% |
| 2018-11-29 | 48.03 | 48.41 | 48.02 | 48.18 | +0.250% | 614,819 | +18.825% |
| 2018-11-28 | 47.94 | 48.08 | 47.41 | 48.06 | +0.628% | 472,410 | +19.122% |
| 2018-11-27 | 47.97 | 48.24 | 47.50 | 47.76 | -0.995% | 547,436 | +19.870% |
| 2018-11-26 | 48.35 | 48.38 | 47.99 | 48.24 | +0.500% | 564,033 | +18.677% |
| 2018-11-23 | 47.85 | 48.30 | 47.80 | 48.00 | -0.125% | 117,540 | +19.271% |
| 2018-11-21 | 47.98 | 48.31 | 47.72 | 48.06 | +0.062% | 273,074 | +19.122% |
| 2018-11-20 | 47.53 | 48.22 | 47.53 | 48.03 | +0.755% | 968,956 | +19.196% |
| 2018-11-19 | 48.14 | 48.34 | 47.49 | 47.67 | -1.202% | 636,253 | +20.096% |
| 2018-11-16 | 48.00 | 48.42 | 47.95 | 48.25 | +0.041% | 464,141 | +18.653% |
| 2018-11-15 | 47.66 | 48.40 | 47.49 | 48.23 | +0.584% | 808,952 | +18.702% |
| 2018-11-14 | 48.10 | 48.63 | 47.87 | 47.95 | -0.622% | 368,108 | +19.395% |
| 2018-11-13 | 47.95 | 48.36 | 47.71 | 48.25 | +0.794% | 619,703 | +18.653% |
| 2018-11-12 | 48.11 | 48.39 | 47.36 | 47.87 | -0.540% | 581,503 | +19.595% |
| 2018-11-09 | 48.21 | 48.50 | 47.91 | 48.13 | -0.207% | 736,999 | +18.949% |
| 2018-11-08 | 47.86 | 48.30 | 47.71 | 48.23 | +0.375% | 286,561 | +18.702% |
| 2018-11-07 | 47.50 | 48.12 | 47.50 | 48.05 | +1.736% | 526,676 | +19.147% |
| 2018-11-06 | 46.45 | 47.31 | 46.44 | 47.23 | +1.504% | 565,760 | +21.215% |
| 2018-11-05 | 46.52 | 46.85 | 46.34 | 46.53 | -0.236% | 432,872 | +23.039% |
| 2018-11-02 | 46.47 | 46.69 | 46.09 | 46.64 | +0.691% | 254,177 | +22.749% |
| 2018-11-01 | 45.94 | 46.40 | 45.38 | 46.32 | +1.202% | 457,854 | +23.597% |
| 2018-10-31 | 45.66 | 46.03 | 45.50 | 45.77 | +0.837% | 1,654,109 | +25.082% |
| 2018-10-30 | 44.99 | 45.74 | 44.99 | 45.39 | +1.046% | 793,966 | +26.129% |
| 2018-10-29 | 45.00 | 45.41 | 44.69 | 44.92 | +0.537% | 640,067 | +27.449% |
| 2018-10-26 | 44.71 | 45.00 | 44.37 | 44.68 | -0.887% | 759,751 | +28.133% |
| 2018-10-25 | 44.48 | 45.98 | 44.01 | 45.08 | +1.190% | 1,166,712 | +26.996% |
| 2018-10-24 | 45.56 | 45.56 | 44.22 | 44.55 | -2.260% | 1,637,591 | +28.507% |
| 2018-10-23 | 45.49 | 45.85 | 44.92 | 45.58 | -0.524% | 943,234 | +25.603% |
| 2018-10-22 | 45.92 | 45.95 | 45.44 | 45.82 | -0.196% | 1,189,286 | +24.945% |
| 2018-10-19 | 45.94 | 46.14 | 45.49 | 45.91 | +0.131% | 758,330 | +24.701% |
| 2018-10-18 | 45.56 | 46.14 | 45.26 | 45.85 | -0.542% | 879,139 | +24.864% |
| 2018-10-17 | 45.78 | 46.23 | 45.50 | 46.10 | +0.480% | 656,201 | +24.187% |
| 2018-10-16 | 45.39 | 45.97 | 45.15 | 45.88 | +0.946% | 579,918 | +24.782% |
| 2018-10-15 | 44.76 | 45.59 | 44.65 | 45.45 | +1.202% | 617,439 | +25.963% |
| 2018-10-12 | 45.02 | 45.18 | 44.78 | 44.91 | +0.335% | 642,331 | +27.477% |
| 2018-10-11 | 44.44 | 45.50 | 44.21 | 44.76 | +1.727% | 1,093,634 | +27.904% |
| 2018-10-10 | 45.08 | 45.29 | 43.95 | 44.00 | -2.113% | 524,362 | +30.114% |
| 2018-10-09 | 46.00 | 46.00 | 44.58 | 44.95 | -2.410% | 717,554 | +27.364% |
| 2018-10-08 | 46.43 | 46.43 | 45.99 | 46.06 | -0.818% | 448,058 | +24.294% |
| 2018-10-05 | 46.29 | 46.59 | 46.25 | 46.44 | +0.129% | 247,078 | +23.277% |
| 2018-10-04 | 47.25 | 47.26 | 46.25 | 46.38 | -2.090% | 685,453 | +23.437% |
| 2018-10-03 | 47.92 | 48.00 | 47.30 | 47.37 | -0.837% | 576,241 | +20.857% |
| 2018-10-02 | 48.15 | 48.17 | 47.68 | 47.77 | -0.645% | 201,403 | +19.845% |
| 2018-10-01 | 48.76 | 48.80 | 47.93 | 48.08 | -1.070% | 464,817 | +19.072% |
| 2018-09-28 | 48.46 | 49.02 | 48.37 | 48.60 | +0.186% | 646,196 | +17.798% |
| 2018-09-27 | 48.50 | 48.69 | 48.19 | 48.51 | +0.041% | 555,759 | +18.017% |
| 2018-09-26 | 48.82 | 49.00 | 48.47 | 48.49 | -0.737% | 428,730 | +18.066% |
| 2018-09-25 | 48.90 | 48.90 | 48.48 | 48.85 | -0.020% | 531,515 | +17.195% |
| 2018-09-24 | 48.45 | 49.00 | 48.27 | 48.86 | +0.992% | 488,814 | +17.172% |
| 2018-09-21 | 48.40 | 48.71 | 48.29 | 48.38 | +0.166% | 1,688,446 | +18.334% |
| 2018-09-20 | 48.10 | 48.35 | 47.98 | 48.30 | +0.604% | 335,570 | +18.530% |
| 2018-09-19 | 48.50 | 48.69 | 47.91 | 48.01 | -0.929% | 491,809 | +19.246% |
| 2018-09-18 | 48.55 | 48.87 | 48.20 | 48.46 | -0.574% | 682,465 | +18.139% |
| 2018-09-17 | 49.40 | 49.40 | 48.67 | 48.74 | -1.196% | 535,137 | +17.460% |
| 2018-09-14 | 49.60 | 49.60 | 49.19 | 49.33 | -0.303% | 364,692 | +16.055% |
| 2018-09-13 | 49.76 | 49.96 | 49.46 | 49.48 | -0.483% | 312,139 | +15.703% |
| 2018-09-12 | 49.41 | 49.83 | 49.24 | 49.72 | +0.627% | 384,409 | +15.145% |
| 2018-09-11 | 49.60 | 49.71 | 49.38 | 49.41 | -0.483% | 297,382 | +15.867% |
| 2018-09-10 | 50.05 | 50.05 | 49.60 | 49.65 | -0.361% | 440,367 | +15.307% |
| 2018-09-07 | 50.18 | 50.18 | 49.74 | 49.83 | -1.013% | 240,023 | +14.891% |
| 2018-09-06 | 50.08 | 50.38 | 49.92 | 50.34 | +0.640% | 523,886 | +13.727% |
| 2018-09-05 | 49.59 | 50.10 | 49.35 | 50.02 | +0.867% | 753,415 | +14.454% |
| 2018-09-04 | 49.25 | 49.67 | 48.95 | 49.59 | +0.629% | 593,230 | +15.447% |
| 2018-08-31 | 49.27 | 49.74 | 49.10 | 49.28 | -0.142% | 626,336 | +16.173% |
| 2018-08-30 | 49.89 | 49.89 | 49.16 | 49.35 | -1.280% | 621,203 | +16.008% |
| 2018-08-29 | 50.02 | 50.22 | 49.88 | 49.99 | -0.020% | 576,384 | +14.523% |
| 2018-08-28 | 50.26 | 50.27 | 49.83 | 50.00 | -0.458% | 314,236 | +14.500% |
| 2018-08-27 | 50.39 | 50.39 | 50.15 | 50.23 | -0.020% | 330,854 | +13.976% |
| 2018-08-24 | 49.93 | 50.25 | 49.84 | 50.24 | +0.965% | 1,170,299 | +13.953% |
| 2018-08-23 | 49.80 | 49.95 | 49.61 | 49.76 | -0.060% | 394,936 | +15.052% |
| 2018-08-22 | 49.25 | 49.86 | 49.11 | 49.79 | +1.385% | 768,178 | +14.983% |
| 2018-08-21 | 48.99 | 49.45 | 48.96 | 49.11 | -1.167% | 886,276 | +16.575% |
| 2018-08-20 | 49.76 | 50.16 | 49.61 | 49.69 | -0.201% | 562,906 | +15.214% |
| 2018-08-17 | 49.60 | 50.04 | 49.59 | 49.79 | +0.080% | 849,582 | +14.983% |
| 2018-08-16 | 49.31 | 49.88 | 49.31 | 49.75 | +0.892% | 468,582 | +15.075% |
| 2018-08-15 | 49.94 | 50.23 | 49.10 | 49.31 | -1.004% | 1,000,919 | +16.102% |
| 2018-08-14 | 49.86 | 50.19 | 49.73 | 49.81 | +0.221% | 726,806 | +14.937% |
| 2018-08-13 | 49.80 | 50.17 | 49.27 | 49.70 | -0.321% | 739,921 | +15.191% |
| 2018-08-10 | 49.99 | 50.25 | 49.77 | 49.86 | -0.479% | 821,684 | +14.822% |
| 2018-08-09 | 49.72 | 50.37 | 49.33 | 50.10 | +1.028% | 904,796 | +14.271% |
| 2018-08-08 | 49.78 | 50.12 | 49.41 | 49.59 | -0.780% | 2,590,488 | +15.447% |
| 2018-08-07 | 50.70 | 51.37 | 49.53 | 49.98 | -2.115% | 3,340,364 | +14.546% |
| 2018-08-06 | 50.86 | 52.37 | 50.26 | 51.06 | -0.912% | 5,467,659 | +12.123% |
| 2018-08-03 | 46.34 | 53.00 | 46.14 | 51.53 | +11.272% | 6,339,448 | +11.100% |
| 2018-08-02 | 46.03 | 46.37 | 45.20 | 46.31 | +0.022% | 598,863 | +23.623% |
| 2018-08-01 | 45.93 | 46.42 | 45.61 | 46.30 | +0.849% | 613,937 | +23.650% |
| 2018-07-31 | 45.97 | 46.54 | 45.72 | 45.91 | +0.065% | 1,640,444 | +24.701% |
| 2018-07-30 | 46.04 | 46.51 | 45.72 | 45.88 | +0.747% | 1,089,450 | +24.782% |
| 2018-07-27 | 45.69 | 46.41 | 45.51 | 45.54 | +0.088% | 1,075,410 | +25.714% |
| 2018-07-26 | 43.30 | 45.90 | 42.94 | 45.50 | +6.160% | 1,843,242 | +25.824% |
| 2018-07-25 | 42.92 | 43.24 | 42.66 | 42.86 | -0.441% | 841,568 | +33.574% |
| 2018-07-24 | 42.68 | 43.19 | 42.50 | 43.05 | +0.985% | 706,984 | +32.985% |
| 2018-07-23 | 42.66 | 42.77 | 42.44 | 42.63 | -0.047% | 542,507 | +34.295% |
| 2018-07-20 | 42.45 | 42.70 | 42.20 | 42.65 | +0.164% | 400,090 | +34.232% |
| 2018-07-19 | 42.22 | 42.86 | 41.97 | 42.58 | +0.781% | 559,160 | +34.453% |
| 2018-07-18 | 42.06 | 42.46 | 42.06 | 42.25 | +0.452% | 374,010 | +35.503% |
| 2018-07-17 | 41.51 | 42.10 | 41.51 | 42.06 | +0.598% | 383,755 | +36.115% |
| 2018-07-16 | 42.53 | 42.53 | 41.72 | 41.81 | -1.554% | 438,672 | +36.929% |
| 2018-07-13 | 42.66 | 43.07 | 42.45 | 42.47 | -0.771% | 303,801 | +34.801% |
| 2018-07-12 | 42.86 | 43.08 | 42.76 | 42.80 | +0.281% | 383,516 | +33.762% |
| 2018-07-11 | 42.19 | 42.79 | 42.19 | 42.68 | +0.447% | 459,266 | +34.138% |
| 2018-07-10 | 42.54 | 42.58 | 42.21 | 42.49 | +0.024% | 623,542 | +34.738% |
| 2018-07-09 | 42.46 | 42.79 | 42.41 | 42.48 | +0.473% | 1,003,899 | +34.769% |
| 2018-07-06 | 42.27 | 42.48 | 41.93 | 42.28 | -0.165% | 416,064 | +35.407% |
| 2018-07-05 | 42.44 | 42.55 | 41.84 | 42.35 | +0.237% | 476,685 | +35.183% |
| 2018-07-03 | 42.39 | 43.10 | 41.87 | 42.25 | -0.260% | 431,159 | +35.503% |
| 2018-07-02 | 42.09 | 42.49 | 41.91 | 42.36 | +0.355% | 676,293 | +35.151% |
| 2018-06-29 | 41.83 | 42.65 | 41.74 | 42.21 | +0.692% | 1,717,095 | +35.631% |
| 2018-06-28 | 41.62 | 41.98 | 41.39 | 41.92 | +0.528% | 641,462 | +36.570% |
| 2018-06-27 | 41.92 | 42.25 | 41.56 | 41.70 | -0.643% | 400,818 | +37.290% |
| 2018-06-26 | 41.54 | 42.13 | 41.39 | 41.97 | +0.865% | 586,902 | +36.407% |
| 2018-06-25 | 41.32 | 41.80 | 41.01 | 41.61 | +0.751% | 571,962 | +37.587% |
| 2018-06-22 | 41.22 | 41.70 | 41.08 | 41.30 | +0.438% | 553,696 | +38.620% |
| 2018-06-21 | 41.34 | 41.50 | 40.86 | 41.12 | -0.556% | 468,664 | +39.227% |
| 2018-06-20 | 41.34 | 41.55 | 41.21 | 41.35 | +0.024% | 377,015 | +38.452% |
| 2018-06-19 | 41.60 | 41.81 | 41.07 | 41.34 | -1.618% | 826,650 | +38.486% |
| 2018-06-18 | 42.39 | 42.53 | 41.99 | 42.02 | -1.315% | 597,015 | +36.245% |
| 2018-06-15 | 42.90 | 42.99 | 42.54 | 42.58 | -0.815% | 1,388,242 | +34.453% |
| 2018-06-14 | 42.91 | 43.09 | 42.56 | 42.93 | +0.562% | 518,303 | +33.357% |
| 2018-06-13 | 43.01 | 43.12 | 42.66 | 42.69 | -0.675% | 422,044 | +34.106% |
| 2018-06-12 | 43.14 | 43.21 | 42.84 | 42.98 | -0.302% | 274,346 | +33.201% |
| 2018-06-11 | 42.73 | 43.32 | 42.73 | 43.11 | +0.984% | 318,027 | +32.800% |
| 2018-06-08 | 42.38 | 42.81 | 41.98 | 42.69 | +0.613% | 318,726 | +34.106% |
| 2018-06-07 | 42.20 | 42.61 | 42.13 | 42.43 | +0.450% | 431,939 | +34.928% |
| 2018-06-06 | 42.59 | 42.60 | 41.80 | 42.24 | -1.054% | 649,657 | +35.535% |
| 2018-06-05 | 42.84 | 43.26 | 42.57 | 42.69 | -0.304% | 256,074 | +34.106% |
| 2018-06-04 | 42.65 | 42.95 | 42.57 | 42.82 | +0.564% | 655,184 | +33.699% |
| 2018-06-01 | 42.50 | 42.86 | 42.42 | 42.58 | +0.662% | 425,655 | +34.453% |
| 2018-05-31 | 42.93 | 43.04 | 42.04 | 42.30 | -1.353% | 569,507 | +35.343% |
| 2018-05-30 | 43.36 | 43.98 | 42.79 | 42.88 | -0.947% | 1,025,635 | +33.512% |
| 2018-05-29 | 44.05 | 44.09 | 43.16 | 43.29 | -1.859% | 809,376 | +32.248% |
| 2018-05-25 | 43.54 | 44.32 | 43.54 | 44.11 | +1.193% | 363,165 | +29.789% |
| 2018-05-24 | 43.55 | 43.82 | 43.25 | 43.59 | +0.322% | 306,869 | +31.337% |
| 2018-05-23 | 43.28 | 43.45 | 42.96 | 43.45 | +0.555% | 444,226 | +31.761% |
| 2018-05-22 | 43.21 | 43.54 | 42.95 | 43.21 | +0.139% | 275,390 | +32.492% |
| 2018-05-21 | 43.08 | 43.30 | 42.88 | 43.15 | +0.396% | 310,717 | +32.677% |
| 2018-05-18 | 42.82 | 43.15 | 42.76 | 42.98 | -0.047% | 375,767 | +33.201% |
| 2018-05-17 | 42.57 | 43.11 | 42.57 | 43.00 | +0.821% | 423,050 | +33.140% |
| 2018-05-16 | 41.92 | 42.79 | 41.89 | 42.65 | +1.162% | 742,091 | +34.232% |
| 2018-05-15 | 43.42 | 43.43 | 42.06 | 42.16 | -3.480% | 1,206,009 | +35.792% |
| 2018-05-14 | 43.65 | 43.91 | 43.27 | 43.68 | +0.161% | 543,616 | +31.067% |
| 2018-05-11 | 43.39 | 44.03 | 43.34 | 43.61 | +0.739% | 694,146 | +31.277% |
| 2018-05-10 | 42.83 | 43.49 | 42.83 | 43.29 | +1.287% | 446,223 | +32.248% |
| 2018-05-09 | 42.45 | 42.86 | 42.09 | 42.74 | +0.849% | 490,740 | +33.949% |
| 2018-05-08 | 42.22 | 42.51 | 41.97 | 42.38 | +0.260% | 511,082 | +35.087% |
| 2018-05-07 | 42.75 | 43.25 | 42.17 | 42.27 | -1.077% | 644,835 | +35.439% |
| 2018-05-04 | 41.90 | 42.90 | 41.90 | 42.73 | +1.714% | 558,786 | +33.981% |
| 2018-05-03 | 42.69 | 42.84 | 41.48 | 42.01 | -1.754% | 908,205 | +36.277% |
| 2018-05-02 | 43.26 | 43.39 | 42.70 | 42.76 | -1.224% | 1,036,416 | +33.887% |
| 2018-05-01 | 43.17 | 43.44 | 42.74 | 43.29 | +0.046% | 470,077 | +32.248% |
| 2018-04-30 | 43.86 | 44.12 | 43.13 | 43.27 | -0.916% | 964,279 | +32.309% |
| 2018-04-27 | 43.88 | 44.18 | 43.45 | 43.67 | -0.637% | 937,905 | +31.097% |
| 2018-04-26 | 44.33 | 44.72 | 42.93 | 43.95 | +0.365% | 938,309 | +30.262% |
| 2018-04-25 | 43.83 | 44.29 | 43.63 | 43.79 | -0.409% | 725,104 | +30.738% |
| 2018-04-24 | 44.52 | 44.65 | 43.50 | 43.97 | -0.968% | 677,502 | +30.202% |
| 2018-04-23 | 44.56 | 44.88 | 44.29 | 44.40 | -0.270% | 406,403 | +28.941% |
| 2018-04-20 | 44.71 | 44.91 | 44.29 | 44.52 | -0.625% | 768,362 | +28.594% |
| 2018-04-19 | 44.94 | 45.13 | 44.57 | 44.80 | -0.245% | 624,270 | +27.790% |
| 2018-04-18 | 44.65 | 45.06 | 44.40 | 44.91 | +0.380% | 733,384 | +27.477% |
| 2018-04-17 | 44.79 | 45.08 | 44.51 | 44.74 | +0.134% | 734,128 | +27.962% |
| 2018-04-16 | 44.65 | 44.92 | 44.49 | 44.68 | +0.337% | 482,507 | +28.133% |
| 2018-04-13 | 44.67 | 44.86 | 44.38 | 44.53 | -0.067% | 381,437 | +28.565% |
| 2018-04-12 | 44.42 | 44.85 | 44.31 | 44.56 | +0.519% | 248,142 | +28.478% |
| 2018-04-11 | 43.98 | 44.61 | 43.64 | 44.33 | +0.340% | 371,692 | +29.145% |
| 2018-04-10 | 44.21 | 44.58 | 44.08 | 44.18 | +0.799% | 554,105 | +29.584% |
| 2018-04-09 | 43.83 | 44.13 | 43.47 | 43.83 | +0.458% | 271,277 | +30.618% |
| 2018-04-06 | 44.11 | 44.55 | 43.48 | 43.63 | -1.734% | 727,208 | +31.217% |
| 2018-04-05 | 44.81 | 44.83 | 44.21 | 44.40 | -0.560% | 541,533 | +28.941% |
| 2018-04-04 | 43.88 | 44.77 | 43.67 | 44.65 | +1.018% | 991,908 | +28.219% |
| 2018-04-03 | 43.51 | 44.41 | 43.51 | 44.20 | +1.726% | 759,424 | +29.525% |
| 2018-04-02 | 44.42 | 44.48 | 43.08 | 43.45 | -0.161% | 724,715 | +31.761% |
| 2018-03-29 | 43.05 | 43.67 | 43.05 | 43.52 | +1.754% | 495,735 | +31.549% |
| 2018-03-28 | 43.12 | 43.36 | 42.59 | 42.77 | -0.927% | 592,800 | +33.856% |
| 2018-03-27 | 43.51 | 43.51 | 42.60 | 43.17 | -0.507% | 747,601 | +32.615% |
| 2018-03-26 | 43.03 | 43.80 | 43.03 | 43.39 | +1.998% | 506,322 | +31.943% |
| 2018-03-23 | 43.16 | 43.47 | 42.53 | 42.54 | -1.253% | 605,463 | +34.579% |
| 2018-03-22 | 44.13 | 44.31 | 43.08 | 43.08 | -2.688% | 535,141 | +32.892% |
| 2018-03-21 | 44.37 | 44.62 | 44.14 | 44.27 | -0.203% | 663,066 | +29.320% |
| 2018-03-20 | 44.87 | 45.20 | 44.33 | 44.36 | -0.761% | 781,611 | +29.058% |
| 2018-03-19 | 45.00 | 45.88 | 44.68 | 44.70 | -0.622% | 828,251 | +28.076% |
| 2018-03-16 | 45.28 | 45.43 | 44.97 | 44.98 | -0.465% | 919,536 | +27.279% |
| 2018-03-15 | 45.79 | 46.02 | 45.07 | 45.19 | -1.116% | 413,301 | +26.687% |
| 2018-03-14 | 46.14 | 46.23 | 45.43 | 45.70 | -0.479% | 464,955 | +25.274% |
| 2018-03-13 | 46.04 | 46.59 | 45.85 | 45.92 | +0.044% | 930,439 | +24.673% |
| 2018-03-12 | 45.87 | 45.96 | 45.38 | 45.90 | -0.065% | 222,912 | +24.728% |
| 2018-03-09 | 45.48 | 45.95 | 45.22 | 45.93 | +1.012% | 260,820 | +24.646% |
| 2018-03-08 | 45.57 | 45.65 | 44.97 | 45.47 | -0.219% | 392,133 | +25.907% |
| 2018-03-07 | 45.24 | 45.85 | 45.09 | 45.57 | +0.044% | 389,959 | +25.631% |
| 2018-03-06 | 44.93 | 45.74 | 44.68 | 45.55 | +1.856% | 506,616 | +25.686% |
| 2018-03-05 | 44.30 | 44.96 | 44.20 | 44.72 | +0.653% | 595,162 | +28.019% |
| 2018-03-02 | 43.94 | 44.54 | 43.80 | 44.43 | +0.771% | 298,947 | +28.854% |
| 2018-03-01 | 44.13 | 44.51 | 43.82 | 44.09 | 0.000% | 626,643 | +29.848% |
| 2018-02-28 | 44.52 | 44.71 | 44.08 | 44.09 | -0.698% | 416,787 | +29.848% |
| 2018-02-27 | 45.13 | 45.28 | 44.21 | 44.40 | -1.596% | 613,097 | +28.941% |
| 2018-02-26 | 44.83 | 45.27 | 44.72 | 45.12 | +0.962% | 354,122 | +26.884% |
| 2018-02-23 | 45.07 | 45.29 | 44.38 | 44.69 | -0.711% | 695,525 | +28.105% |
| 2018-02-22 | 45.13 | 45.56 | 44.88 | 45.01 | -0.200% | 454,989 | +27.194% |
| 2018-02-21 | 45.70 | 46.00 | 45.07 | 45.10 | -1.183% | 527,242 | +26.940% |
| 2018-02-20 | 45.77 | 46.13 | 45.43 | 45.64 | -0.718% | 694,389 | +25.438% |
| 2018-02-16 | 44.70 | 46.04 | 44.55 | 45.97 | +2.065% | 1,019,583 | +24.538% |
| 2018-02-15 | 44.82 | 45.30 | 44.71 | 45.04 | +1.077% | 532,674 | +27.109% |
| 2018-02-14 | 43.73 | 44.87 | 43.73 | 44.56 | +1.619% | 746,357 | +28.478% |
| 2018-02-13 | 43.56 | 43.91 | 43.27 | 43.85 | +0.366% | 418,723 | +30.559% |
| 2018-02-12 | 43.87 | 44.20 | 43.48 | 43.69 | +0.206% | 780,757 | +31.037% |
| 2018-02-09 | 44.25 | 44.53 | 42.52 | 43.60 | -0.887% | 1,052,604 | +31.307% |
| 2018-02-08 | 44.77 | 44.80 | 43.98 | 43.99 | -1.500% | 774,625 | +30.143% |
| 2018-02-07 | 44.82 | 45.35 | 44.43 | 44.66 | -0.246% | 775,639 | +28.191% |
| 2018-02-06 | 44.78 | 45.10 | 44.09 | 44.77 | -1.039% | 972,836 | +27.876% |
| 2018-02-05 | 45.67 | 46.30 | 45.06 | 45.24 | -1.567% | 975,316 | +26.547% |
| 2018-02-02 | 46.20 | 46.23 | 45.49 | 45.96 | -0.541% | 565,978 | +24.565% |
| 2018-02-01 | 46.86 | 47.89 | 46.12 | 46.21 | -1.134% | 898,434 | +23.891% |
| 2018-01-31 | 46.92 | 47.17 | 46.34 | 46.74 | -0.384% | 1,013,371 | +22.486% |
| 2018-01-30 | 47.03 | 47.48 | 46.91 | 46.92 | -0.530% | 595,489 | +22.016% |
| 2018-01-29 | 47.46 | 47.71 | 47.11 | 47.17 | -0.422% | 488,282 | +21.370% |
| 2018-01-26 | 47.16 | 47.41 | 46.80 | 47.37 | +0.595% | 444,023 | +20.857% |
| 2018-01-25 | 46.50 | 47.24 | 46.43 | 47.09 | +1.160% | 566,360 | +21.576% |
| 2018-01-24 | 46.62 | 47.02 | 46.42 | 46.55 | +0.172% | 421,605 | +22.986% |
| 2018-01-23 | 46.47 | 46.58 | 45.97 | 46.47 | -0.279% | 483,321 | +23.198% |
| 2018-01-22 | 46.84 | 46.97 | 46.47 | 46.60 | -0.682% | 397,553 | +22.854% |
| 2018-01-19 | 46.41 | 46.96 | 46.31 | 46.92 | +1.317% | 600,397 | +22.016% |
| 2018-01-18 | 46.62 | 46.62 | 45.82 | 46.31 | -0.665% | 579,382 | +23.623% |
| 2018-01-17 | 46.97 | 47.09 | 46.54 | 46.62 | -0.171% | 593,585 | +22.801% |
| 2018-01-16 | 47.84 | 47.84 | 46.68 | 46.70 | -2.014% | 567,718 | +22.591% |
| 2018-01-12 | 47.88 | 47.95 | 47.48 | 47.66 | -0.293% | 298,734 | +20.122% |
| 2018-01-11 | 47.77 | 48.28 | 47.49 | 47.80 | -0.084% | 431,924 | +19.770% |
| 2018-01-10 | 48.68 | 48.73 | 47.72 | 47.84 | -1.806% | 319,060 | +19.670% |
| 2018-01-09 | 48.82 | 48.89 | 48.50 | 48.72 | -0.123% | 586,309 | +17.508% |
| 2018-01-08 | 48.65 | 48.85 | 48.39 | 48.78 | +0.868% | 534,615 | +17.364% |
| 2018-01-05 | 48.40 | 48.50 | 48.19 | 48.36 | +0.311% | 298,682 | +18.383% |
| 2018-01-04 | 48.25 | 48.65 | 48.10 | 48.21 | +0.312% | 443,496 | +18.751% |
| 2018-01-03 | 47.88 | 48.18 | 47.52 | 48.06 | +0.523% | 774,015 | +19.122% |
| 2018-01-02 | 47.43 | 48.07 | 47.33 | 47.81 | +0.042% | 858,707 | +19.745% |
| 2017-12-29 | 47.99 | 48.03 | 47.56 | 47.79 | +0.315% | 371,703 | +19.795% |
| 2017-12-28 | 47.67 | 47.70 | 47.23 | 47.64 | +0.210% | 256,066 | +20.172% |
| 2017-12-27 | 47.52 | 47.77 | 47.35 | 47.54 | +0.317% | 262,983 | +20.425% |
| 2017-12-26 | 47.38 | 47.99 | 47.35 | 47.39 | -0.211% | 227,873 | +20.806% |
| 2017-12-22 | 47.31 | 47.67 | 46.86 | 47.49 | +0.636% | 411,589 | +20.552% |
| 2017-12-21 | 47.34 | 47.37 | 47.03 | 47.19 | -0.042% | 337,662 | +21.318% |
| 2017-12-20 | 47.30 | 47.59 | 47.07 | 47.21 | -0.127% | 641,911 | +21.267% |
| 2017-12-19 | 47.01 | 47.59 | 46.95 | 47.27 | +0.639% | 499,082 | +21.113% |
| 2017-12-18 | 47.31 | 47.58 | 46.92 | 46.97 | 0.000% | 579,369 | +21.886% |