BPL
Burshane LPG (Pakistan) Limited
stockNYSE
InactiveOct 31, 2019 4:00:00 PM EDT
41.46USD+0.024%(+0.01)
BPL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-10-31 | 41.48 | 41.48 | 41.46 | 41.46 | +0.024% | 4,863,780 | 0.000% |
| 2019-10-30 | 41.44 | 41.46 | 41.44 | 41.45 | +0.024% | 490,032 | +0.024% |
| 2019-10-29 | 41.44 | 41.46 | 41.44 | 41.44 | +0.024% | 588,458 | +0.048% |
| 2019-10-28 | 41.46 | 41.47 | 41.43 | 41.43 | -0.048% | 2,060,796 | +0.072% |
| 2019-10-25 | 41.44 | 41.46 | 41.43 | 41.45 | +0.024% | 1,135,175 | +0.024% |
| 2019-10-24 | 41.44 | 41.46 | 41.43 | 41.44 | -0.024% | 2,016,395 | +0.048% |
| 2019-10-23 | 41.45 | 41.46 | 41.43 | 41.45 | +0.048% | 3,967,322 | +0.024% |
| 2019-10-22 | 41.44 | 41.45 | 41.43 | 41.43 | -0.024% | 1,777,479 | +0.072% |
| 2019-10-21 | 41.47 | 41.47 | 41.43 | 41.44 | +0.097% | 2,043,445 | +0.048% |
| 2019-10-18 | 41.40 | 41.42 | 41.40 | 41.40 | 0.000% | 944,369 | +0.145% |
| 2019-10-17 | 41.42 | 41.42 | 41.40 | 41.40 | -0.024% | 609,820 | +0.145% |
| 2019-10-16 | 41.40 | 41.43 | 41.39 | 41.41 | 0.000% | 1,026,148 | +0.121% |
| 2019-10-15 | 41.40 | 41.43 | 41.38 | 41.41 | +0.024% | 933,340 | +0.121% |
| 2019-10-14 | 41.38 | 41.40 | 41.37 | 41.40 | +0.073% | 999,225 | +0.145% |
| 2019-10-11 | 41.39 | 41.41 | 41.37 | 41.37 | -0.048% | 1,259,178 | +0.218% |
| 2019-10-10 | 41.40 | 41.41 | 41.38 | 41.39 | -0.024% | 1,455,194 | +0.169% |
| 2019-10-09 | 41.41 | 41.43 | 41.38 | 41.40 | +0.048% | 1,607,878 | +0.145% |
| 2019-10-08 | 41.37 | 41.40 | 41.36 | 41.38 | +0.024% | 1,363,370 | +0.193% |
| 2019-10-07 | 41.40 | 41.42 | 41.35 | 41.37 | -0.048% | 1,999,790 | +0.218% |
| 2019-10-04 | 41.43 | 41.44 | 41.38 | 41.39 | +0.121% | 4,439,734 | +0.169% |
| 2019-10-03 | 41.22 | 41.36 | 41.22 | 41.34 | +0.218% | 4,440,450 | +0.290% |
| 2019-10-02 | 41.10 | 41.25 | 41.10 | 41.25 | +0.316% | 2,653,238 | +0.509% |
| 2019-10-01 | 41.10 | 41.12 | 41.10 | 41.12 | +0.073% | 759,793 | +0.827% |
| 2019-09-30 | 41.10 | 41.12 | 41.07 | 41.09 | 0.000% | 1,255,038 | +0.900% |
| 2019-09-27 | 41.09 | 41.10 | 41.07 | 41.09 | 0.000% | 1,190,252 | +0.900% |
| 2019-09-26 | 41.06 | 41.12 | 41.05 | 41.09 | +0.073% | 852,879 | +0.900% |
| 2019-09-25 | 41.08 | 41.10 | 41.02 | 41.06 | -0.049% | 1,850,800 | +0.974% |
| 2019-09-24 | 41.14 | 41.14 | 41.08 | 41.08 | -0.049% | 2,128,555 | +0.925% |
| 2019-09-23 | 41.07 | 41.13 | 41.05 | 41.10 | +0.195% | 1,597,255 | +0.876% |
| 2019-09-20 | 41.20 | 41.20 | 41.02 | 41.02 | -0.389% | 28,331,082 | +1.073% |
| 2019-09-19 | 41.12 | 41.22 | 41.10 | 41.18 | +0.170% | 3,983,980 | +0.680% |
| 2019-09-18 | 41.06 | 41.14 | 41.06 | 41.11 | +0.049% | 3,080,438 | +0.851% |
| 2019-09-17 | 41.00 | 41.15 | 40.96 | 41.09 | +0.195% | 4,390,733 | +0.900% |
| 2019-09-16 | 41.17 | 41.27 | 40.90 | 41.01 | -0.195% | 5,422,290 | +1.097% |
| 2019-09-13 | 41.22 | 41.25 | 41.00 | 41.09 | -0.315% | 3,784,518 | +0.900% |
| 2019-09-12 | 41.17 | 41.25 | 41.17 | 41.22 | +0.024% | 664,591 | +0.582% |
| 2019-09-11 | 41.18 | 41.27 | 41.18 | 41.21 | +0.097% | 1,627,002 | +0.607% |
| 2019-09-10 | 41.13 | 41.20 | 41.11 | 41.17 | +0.073% | 1,273,869 | +0.704% |
| 2019-09-09 | 41.16 | 41.20 | 41.12 | 41.14 | -0.073% | 477,099 | +0.778% |
| 2019-09-06 | 41.12 | 41.19 | 41.10 | 41.17 | +0.122% | 1,898,490 | +0.704% |
| 2019-09-05 | 41.04 | 41.13 | 41.04 | 41.12 | +0.073% | 561,978 | +0.827% |
| 2019-09-04 | 40.99 | 41.09 | 40.95 | 41.09 | +1.058% | 1,300,539 | +0.900% |
| 2019-09-03 | 41.03 | 41.03 | 39.75 | 40.66 | -0.902% | 7,651,864 | +1.968% |
| 2019-08-30 | 41.16 | 41.18 | 41.03 | 41.03 | -0.364% | 1,430,371 | +1.048% |
| 2019-08-29 | 41.13 | 41.18 | 41.11 | 41.18 | +0.122% | 987,706 | +0.680% |
| 2019-08-28 | 41.11 | 41.15 | 41.09 | 41.13 | -0.049% | 888,293 | +0.802% |
| 2019-08-27 | 41.18 | 41.21 | 41.10 | 41.15 | -0.073% | 800,938 | +0.753% |
| 2019-08-26 | 41.09 | 41.23 | 41.09 | 41.18 | +0.195% | 531,688 | +0.680% |
| 2019-08-23 | 41.05 | 41.16 | 41.03 | 41.10 | 0.000% | 611,807 | +0.876% |
| 2019-08-22 | 41.10 | 41.12 | 41.05 | 41.10 | +0.024% | 676,310 | +0.876% |
| 2019-08-21 | 41.01 | 41.12 | 41.01 | 41.09 | +0.171% | 761,211 | +0.900% |
| 2019-08-20 | 41.00 | 41.05 | 40.98 | 41.02 | +0.049% | 571,835 | +1.073% |
| 2019-08-19 | 41.19 | 41.19 | 41.00 | 41.00 | -0.049% | 1,593,805 | +1.122% |
| 2019-08-16 | 41.08 | 41.10 | 40.99 | 41.02 | +0.024% | 2,747,598 | +1.073% |
| 2019-08-15 | 41.08 | 41.28 | 41.00 | 41.01 | -0.146% | 1,863,794 | +1.097% |
| 2019-08-14 | 40.94 | 41.08 | 40.90 | 41.07 | +0.293% | 1,288,760 | +0.950% |
| 2019-08-13 | 40.88 | 40.98 | 40.85 | 40.95 | +0.245% | 2,518,153 | +1.245% |
| 2019-08-12 | 40.88 | 40.91 | 40.83 | 40.85 | -0.049% | 591,486 | +1.493% |
| 2019-08-09 | 40.85 | 40.99 | 40.84 | 40.87 | -1.755% | 1,606,488 | +1.444% |
| 2019-08-08 | 41.58 | 41.62 | 41.54 | 41.60 | +0.241% | 633,934 | -0.337% |
| 2019-08-07 | 41.56 | 41.64 | 41.46 | 41.50 | -0.288% | 1,025,025 | -0.096% |
| 2019-08-06 | 41.65 | 41.65 | 41.52 | 41.62 | 0.000% | 1,008,087 | -0.384% |
| 2019-08-05 | 41.40 | 41.73 | 41.40 | 41.62 | -0.168% | 2,875,112 | -0.384% |
| 2019-08-02 | 41.65 | 41.75 | 41.63 | 41.69 | -0.024% | 1,013,230 | -0.552% |
| 2019-08-01 | 41.37 | 41.81 | 41.37 | 41.70 | -0.072% | 3,447,992 | -0.576% |
| 2019-07-31 | 41.64 | 41.84 | 41.62 | 41.73 | +0.216% | 1,337,920 | -0.647% |
| 2019-07-30 | 41.81 | 41.86 | 41.53 | 41.64 | -0.951% | 1,082,401 | -0.432% |
| 2019-07-29 | 41.69 | 42.04 | 41.66 | 42.04 | +0.840% | 2,534,694 | -1.380% |
| 2019-07-26 | 41.58 | 41.80 | 41.56 | 41.69 | +0.313% | 1,852,110 | -0.552% |
| 2019-07-25 | 41.55 | 41.59 | 41.52 | 41.56 | -0.096% | 1,189,725 | -0.241% |
| 2019-07-24 | 41.43 | 41.60 | 41.38 | 41.60 | +0.386% | 1,512,059 | -0.337% |
| 2019-07-23 | 41.40 | 41.46 | 41.38 | 41.44 | +0.097% | 598,015 | +0.048% |
| 2019-07-22 | 41.33 | 41.46 | 41.33 | 41.40 | +0.121% | 966,514 | +0.145% |
| 2019-07-19 | 41.33 | 41.37 | 41.32 | 41.35 | +0.048% | 834,138 | +0.266% |
| 2019-07-18 | 41.32 | 41.37 | 41.30 | 41.33 | +0.048% | 1,780,845 | +0.315% |
| 2019-07-17 | 41.31 | 41.42 | 41.30 | 41.31 | +0.024% | 2,491,045 | +0.363% |
| 2019-07-16 | 41.46 | 41.49 | 41.20 | 41.30 | -0.410% | 2,499,698 | +0.387% |
| 2019-07-15 | 41.43 | 41.49 | 41.42 | 41.47 | +0.097% | 1,175,787 | -0.024% |
| 2019-07-12 | 41.33 | 41.44 | 41.32 | 41.43 | +0.169% | 1,079,088 | +0.072% |
| 2019-07-11 | 41.30 | 41.38 | 41.29 | 41.36 | +0.267% | 1,520,550 | +0.242% |
| 2019-07-10 | 41.22 | 41.36 | 41.20 | 41.25 | +0.073% | 2,440,724 | +0.509% |
| 2019-07-09 | 41.13 | 41.23 | 41.13 | 41.22 | +0.194% | 2,350,363 | +0.582% |
| 2019-07-08 | 41.16 | 41.20 | 41.11 | 41.14 | -0.097% | 1,915,548 | +0.778% |
| 2019-07-05 | 41.22 | 41.28 | 41.16 | 41.18 | -0.266% | 1,178,539 | +0.680% |
| 2019-07-03 | 41.16 | 41.31 | 41.16 | 41.29 | +0.291% | 247,463 | +0.412% |
| 2019-07-02 | 41.07 | 41.22 | 41.05 | 41.17 | +0.219% | 1,310,221 | +0.704% |
| 2019-07-01 | 41.05 | 41.15 | 41.00 | 41.08 | +0.073% | 1,756,697 | +0.925% |
| 2019-06-28 | 40.92 | 41.05 | 40.89 | 41.05 | +0.318% | 2,302,381 | +0.999% |
| 2019-06-27 | 40.99 | 41.00 | 40.88 | 40.92 | -0.073% | 998,594 | +1.320% |
| 2019-06-26 | 40.94 | 41.02 | 40.94 | 40.95 | +0.171% | 583,211 | +1.245% |
| 2019-06-25 | 40.97 | 41.06 | 40.87 | 40.88 | -0.341% | 1,126,488 | +1.419% |
| 2019-06-24 | 40.84 | 41.04 | 40.84 | 41.02 | +0.416% | 1,228,405 | +1.073% |
| 2019-06-21 | 40.85 | 41.00 | 40.81 | 40.85 | -0.024% | 2,258,553 | +1.493% |
| 2019-06-20 | 40.85 | 40.95 | 40.84 | 40.86 | +0.073% | 1,354,918 | +1.468% |
| 2019-06-19 | 40.82 | 40.86 | 40.79 | 40.83 | 0.000% | 1,486,903 | +1.543% |
| 2019-06-18 | 40.78 | 40.86 | 40.77 | 40.83 | +0.123% | 1,361,004 | +1.543% |
| 2019-06-17 | 40.73 | 40.80 | 40.68 | 40.78 | +0.123% | 1,613,540 | +1.667% |
| 2019-06-14 | 40.75 | 40.79 | 40.72 | 40.73 | -0.049% | 1,432,497 | +1.792% |
| 2019-06-13 | 40.77 | 40.80 | 40.72 | 40.75 | +0.074% | 2,003,718 | +1.742% |
| 2019-06-12 | 40.71 | 40.78 | 40.70 | 40.72 | -0.049% | 2,310,315 | +1.817% |
| 2019-06-11 | 40.75 | 40.81 | 40.72 | 40.74 | -0.025% | 2,670,878 | +1.767% |
| 2019-06-10 | 40.75 | 40.83 | 40.70 | 40.75 | +0.098% | 1,387,766 | +1.742% |
| 2019-06-07 | 40.75 | 40.84 | 40.70 | 40.71 | -0.074% | 2,748,902 | +1.842% |
| 2019-06-06 | 40.74 | 40.79 | 40.68 | 40.74 | +0.246% | 1,721,324 | +1.767% |
| 2019-06-05 | 40.82 | 40.86 | 40.58 | 40.64 | -0.441% | 2,423,695 | +2.018% |
| 2019-06-04 | 40.80 | 40.90 | 40.79 | 40.82 | +0.074% | 2,140,222 | +1.568% |
| 2019-06-03 | 40.75 | 40.84 | 40.73 | 40.79 | +0.074% | 1,091,238 | +1.643% |
| 2019-05-31 | 40.77 | 40.83 | 40.70 | 40.76 | -0.025% | 2,177,835 | +1.717% |
| 2019-05-30 | 40.81 | 40.89 | 40.75 | 40.77 | -0.074% | 1,229,806 | +1.692% |
| 2019-05-29 | 40.82 | 40.89 | 40.76 | 40.80 | -0.244% | 2,257,755 | +1.618% |
| 2019-05-28 | 40.90 | 40.95 | 40.88 | 40.90 | -0.171% | 2,272,946 | +1.369% |
| 2019-05-24 | 40.88 | 40.97 | 40.85 | 40.97 | +0.245% | 1,661,066 | +1.196% |
| 2019-05-23 | 40.78 | 40.93 | 40.78 | 40.87 | -0.024% | 3,135,131 | +1.444% |
| 2019-05-22 | 40.96 | 40.98 | 40.84 | 40.88 | -0.195% | 3,615,806 | +1.419% |
| 2019-05-21 | 40.96 | 41.00 | 40.95 | 40.96 | 0.000% | 3,332,535 | +1.221% |
| 2019-05-20 | 40.88 | 40.99 | 40.87 | 40.96 | -0.049% | 5,939,982 | +1.221% |
| 2019-05-17 | 41.02 | 41.11 | 40.95 | 40.98 | -1.868% | 2,620,178 | +1.171% |
| 2019-05-16 | 41.78 | 41.80 | 41.72 | 41.76 | -0.096% | 3,205,374 | -0.718% |
| 2019-05-15 | 41.73 | 41.90 | 41.73 | 41.80 | 0.000% | 3,337,866 | -0.813% |
| 2019-05-14 | 41.74 | 41.89 | 41.70 | 41.80 | +0.240% | 5,845,167 | -0.813% |
| 2019-05-13 | 41.49 | 41.78 | 41.48 | 41.70 | -0.120% | 6,764,954 | -0.576% |
| 2019-05-10 | 41.55 | 42.65 | 41.41 | 41.75 | +28.264% | 26,038,152 | -0.695% |
| 2019-05-09 | 33.42 | 33.53 | 32.46 | 32.55 | -2.545% | 462,445 | +27.373% |
| 2019-05-08 | 33.42 | 34.00 | 33.29 | 33.40 | -0.477% | 618,521 | +24.132% |
| 2019-05-07 | 33.13 | 33.56 | 33.00 | 33.56 | +0.479% | 423,275 | +23.540% |
| 2019-05-06 | 33.05 | 33.50 | 32.84 | 33.40 | 0.000% | 224,996 | +24.132% |
| 2019-05-03 | 33.24 | 33.75 | 33.24 | 33.40 | +0.542% | 271,594 | +24.132% |
| 2019-05-02 | 33.39 | 33.55 | 32.87 | 33.22 | -0.836% | 561,635 | +24.804% |
| 2019-05-01 | 33.40 | 33.65 | 33.26 | 33.50 | +0.120% | 478,956 | +23.761% |
| 2019-04-30 | 33.78 | 33.93 | 33.21 | 33.46 | -0.476% | 489,544 | +23.909% |
| 2019-04-29 | 33.37 | 33.76 | 33.32 | 33.62 | +0.448% | 578,970 | +23.319% |
| 2019-04-26 | 33.19 | 33.64 | 33.15 | 33.47 | +0.060% | 320,572 | +23.872% |
| 2019-04-25 | 33.46 | 33.60 | 33.22 | 33.45 | -0.298% | 261,372 | +23.946% |
| 2019-04-24 | 33.62 | 34.05 | 33.47 | 33.55 | -0.208% | 1,125,403 | +23.577% |
| 2019-04-23 | 33.70 | 34.05 | 33.59 | 33.62 | +0.030% | 600,451 | +23.319% |
| 2019-04-22 | 33.25 | 33.64 | 33.25 | 33.61 | +1.388% | 444,479 | +23.356% |
| 2019-04-18 | 33.29 | 33.40 | 33.00 | 33.15 | -0.450% | 1,241,149 | +25.068% |
| 2019-04-17 | 33.61 | 34.06 | 33.29 | 33.30 | -0.775% | 388,525 | +24.505% |
| 2019-04-16 | 33.85 | 33.89 | 33.55 | 33.56 | -0.857% | 402,667 | +23.540% |
| 2019-04-15 | 34.00 | 34.16 | 33.72 | 33.85 | -0.441% | 937,080 | +22.482% |
| 2019-04-12 | 34.00 | 34.19 | 33.76 | 34.00 | +0.711% | 459,902 | +21.941% |
| 2019-04-11 | 33.60 | 33.85 | 33.47 | 33.76 | +0.446% | 401,832 | +22.808% |
| 2019-04-10 | 33.88 | 34.09 | 33.54 | 33.61 | -0.444% | 416,319 | +23.356% |
| 2019-04-09 | 33.85 | 33.92 | 33.26 | 33.76 | -0.706% | 457,620 | +22.808% |
| 2019-04-08 | 34.30 | 34.55 | 33.95 | 34.00 | -0.990% | 630,284 | +21.941% |
| 2019-04-05 | 34.25 | 34.66 | 34.18 | 34.34 | +0.351% | 523,378 | +20.734% |
| 2019-04-04 | 34.39 | 34.59 | 34.11 | 34.22 | -0.349% | 548,980 | +21.157% |
| 2019-04-03 | 34.94 | 34.94 | 34.14 | 34.34 | -1.407% | 368,859 | +20.734% |
| 2019-04-02 | 34.65 | 35.09 | 34.46 | 34.83 | +0.288% | 547,132 | +19.035% |
| 2019-04-01 | 34.13 | 34.91 | 34.03 | 34.73 | +2.087% | 916,137 | +19.378% |
| 2019-03-29 | 34.34 | 34.39 | 33.80 | 34.02 | -0.117% | 693,019 | +21.869% |
| 2019-03-28 | 34.02 | 34.39 | 33.83 | 34.06 | -0.409% | 578,058 | +21.726% |
| 2019-03-27 | 34.57 | 34.75 | 34.13 | 34.20 | -1.127% | 470,823 | +21.228% |
| 2019-03-26 | 34.31 | 34.81 | 34.23 | 34.59 | +1.052% | 436,732 | +19.861% |
| 2019-03-25 | 34.55 | 34.79 | 33.89 | 34.23 | -0.926% | 732,241 | +21.122% |
| 2019-03-22 | 34.87 | 35.00 | 33.96 | 34.55 | -1.539% | 456,084 | +20.000% |
| 2019-03-21 | 34.82 | 35.72 | 34.77 | 35.09 | +0.200% | 1,470,966 | +18.153% |
| 2019-03-20 | 34.84 | 35.31 | 34.48 | 35.02 | +0.719% | 644,980 | +18.389% |
| 2019-03-19 | 34.57 | 35.18 | 34.43 | 34.77 | +0.579% | 732,797 | +19.241% |
| 2019-03-18 | 34.31 | 34.70 | 34.06 | 34.57 | +0.670% | 833,618 | +19.931% |
| 2019-03-15 | 33.85 | 34.44 | 33.68 | 34.34 | +1.328% | 1,485,595 | +20.734% |
| 2019-03-14 | 33.56 | 34.16 | 33.51 | 33.89 | +0.266% | 597,006 | +22.337% |
| 2019-03-13 | 34.49 | 34.49 | 33.72 | 33.80 | -1.314% | 580,723 | +22.663% |
| 2019-03-12 | 34.29 | 34.41 | 34.02 | 34.25 | -0.175% | 961,204 | +21.051% |
| 2019-03-11 | 33.76 | 34.52 | 33.47 | 34.31 | +2.418% | 2,422,221 | +20.839% |
| 2019-03-08 | 32.80 | 33.66 | 32.64 | 33.50 | +1.239% | 1,378,769 | +23.761% |
| 2019-03-07 | 32.67 | 33.30 | 32.56 | 33.09 | +1.038% | 1,091,092 | +25.295% |
| 2019-03-06 | 33.39 | 33.66 | 32.68 | 32.75 | -2.355% | 953,936 | +26.595% |
| 2019-03-05 | 32.95 | 33.75 | 32.81 | 33.54 | +1.636% | 1,098,379 | +23.614% |
| 2019-03-04 | 32.58 | 33.03 | 32.34 | 33.00 | +0.733% | 1,228,085 | +25.636% |
| 2019-03-01 | 31.61 | 32.80 | 31.56 | 32.76 | +4.066% | 1,221,768 | +26.557% |
| 2019-02-28 | 31.78 | 31.85 | 30.80 | 31.48 | -0.788% | 2,191,586 | +31.703% |
| 2019-02-27 | 32.37 | 32.41 | 31.64 | 31.73 | -1.429% | 751,955 | +30.665% |
| 2019-02-26 | 32.53 | 32.75 | 32.12 | 32.19 | -1.439% | 603,408 | +28.798% |
| 2019-02-25 | 33.20 | 33.34 | 32.43 | 32.66 | -1.538% | 797,468 | +26.944% |
| 2019-02-22 | 33.19 | 33.63 | 33.14 | 33.17 | +0.393% | 398,742 | +24.992% |
| 2019-02-21 | 33.35 | 33.35 | 32.73 | 33.04 | -0.691% | 551,203 | +25.484% |
| 2019-02-20 | 33.16 | 33.34 | 32.96 | 33.27 | +0.211% | 1,047,594 | +24.617% |
| 2019-02-19 | 32.23 | 33.77 | 32.23 | 33.20 | +3.266% | 1,755,000 | +24.880% |
| 2019-02-15 | 32.08 | 32.32 | 31.80 | 32.15 | -1.892% | 824,080 | +28.958% |
| 2019-02-14 | 32.31 | 32.96 | 32.30 | 32.77 | +1.298% | 1,212,596 | +26.518% |
| 2019-02-13 | 32.30 | 32.67 | 32.13 | 32.35 | +0.497% | 1,104,834 | +28.161% |
| 2019-02-12 | 31.98 | 32.60 | 31.89 | 32.19 | +2.320% | 916,799 | +28.798% |
| 2019-02-11 | 30.91 | 31.51 | 30.85 | 31.46 | +1.648% | 684,810 | +31.786% |
| 2019-02-08 | 31.66 | 31.76 | 29.51 | 30.95 | +4.279% | 1,415,765 | +33.958% |
| 2019-02-07 | 30.24 | 30.33 | 29.31 | 29.68 | -2.465% | 1,128,181 | +39.690% |
| 2019-02-06 | 30.50 | 30.81 | 30.31 | 30.43 | -0.458% | 1,013,688 | +36.247% |
| 2019-02-05 | 30.81 | 30.94 | 30.46 | 30.57 | -0.682% | 468,642 | +35.623% |
| 2019-02-04 | 30.60 | 30.87 | 30.10 | 30.78 | +0.490% | 788,861 | +34.698% |
| 2019-02-01 | 30.62 | 30.79 | 30.25 | 30.63 | +0.262% | 1,076,411 | +35.357% |
| 2019-01-31 | 30.60 | 30.92 | 29.96 | 30.55 | +0.230% | 1,207,441 | +35.712% |
| 2019-01-30 | 30.54 | 30.74 | 29.82 | 30.48 | +0.362% | 1,523,497 | +36.024% |
| 2019-01-29 | 30.06 | 30.43 | 29.89 | 30.37 | +0.964% | 1,502,318 | +36.516% |
| 2019-01-28 | 30.65 | 30.78 | 29.80 | 30.08 | -2.528% | 1,191,394 | +37.832% |
| 2019-01-25 | 30.90 | 31.08 | 30.66 | 30.86 | +0.130% | 955,573 | +34.349% |
| 2019-01-24 | 31.09 | 31.09 | 30.69 | 30.82 | -0.645% | 665,444 | +34.523% |
| 2019-01-23 | 31.14 | 31.34 | 30.35 | 31.02 | -0.032% | 1,230,491 | +33.656% |
| 2019-01-22 | 32.06 | 32.16 | 30.91 | 31.03 | -3.213% | 970,962 | +33.613% |
| 2019-01-18 | 31.95 | 32.20 | 31.56 | 32.06 | +0.754% | 726,895 | +29.320% |
| 2019-01-17 | 31.71 | 31.96 | 31.48 | 31.82 | +0.189% | 890,891 | +30.295% |
| 2019-01-16 | 32.22 | 32.58 | 31.54 | 31.76 | +0.284% | 961,896 | +30.542% |
| 2019-01-15 | 31.66 | 31.86 | 31.39 | 31.67 | +0.444% | 1,145,419 | +30.913% |
| 2019-01-14 | 31.42 | 31.77 | 31.10 | 31.53 | -0.693% | 1,845,994 | +31.494% |
| 2019-01-11 | 31.90 | 32.16 | 31.29 | 31.75 | -0.533% | 750,430 | +30.583% |
| 2019-01-10 | 32.29 | 32.45 | 31.74 | 31.92 | -1.845% | 1,007,926 | +29.887% |
| 2019-01-09 | 32.22 | 32.81 | 31.85 | 32.52 | +1.784% | 689,379 | +27.491% |
| 2019-01-08 | 31.65 | 32.20 | 31.54 | 31.95 | +2.240% | 537,717 | +29.765% |
| 2019-01-07 | 30.84 | 31.62 | 30.64 | 31.25 | +1.758% | 1,023,641 | +32.672% |
| 2019-01-04 | 30.23 | 31.27 | 30.18 | 30.71 | +2.640% | 1,410,909 | +35.005% |
| 2019-01-03 | 29.50 | 30.73 | 29.20 | 29.92 | +0.369% | 761,294 | +38.570% |
| 2019-01-02 | 28.63 | 30.17 | 28.47 | 29.81 | +2.829% | 805,682 | +39.081% |
| 2018-12-31 | 27.60 | 29.04 | 27.46 | 28.99 | +4.356% | 1,477,939 | +43.015% |
| 2018-12-28 | 27.82 | 28.31 | 27.30 | 27.78 | -0.537% | 1,810,409 | +49.244% |
| 2018-12-27 | 26.53 | 28.16 | 26.26 | 27.93 | +3.368% | 1,893,898 | +48.443% |
| 2018-12-26 | 25.90 | 27.02 | 25.71 | 27.02 | +4.486% | 1,601,278 | +53.442% |
| 2018-12-24 | 27.03 | 27.15 | 25.81 | 25.86 | -5.689% | 792,109 | +60.325% |
| 2018-12-21 | 27.72 | 28.32 | 27.25 | 27.42 | -1.402% | 2,580,240 | +51.204% |
| 2018-12-20 | 28.05 | 29.22 | 27.48 | 27.81 | -1.870% | 1,861,357 | +49.083% |
| 2018-12-19 | 27.38 | 29.28 | 27.38 | 28.34 | +3.393% | 2,642,471 | +46.295% |
| 2018-12-18 | 28.51 | 28.71 | 27.19 | 27.41 | -4.228% | 1,684,164 | +51.259% |
| 2018-12-17 | 29.65 | 30.03 | 28.52 | 28.62 | -4.313% | 1,378,306 | +44.864% |
| 2018-12-14 | 29.37 | 30.05 | 29.18 | 29.91 | +0.911% | 2,458,708 | +38.616% |
| 2018-12-13 | 28.06 | 29.69 | 28.02 | 29.64 | +5.330% | 2,096,839 | +39.879% |
| 2018-12-12 | 28.46 | 28.83 | 27.83 | 28.14 | -0.106% | 1,512,194 | +47.335% |
| 2018-12-11 | 28.41 | 28.94 | 28.09 | 28.17 | -0.248% | 887,696 | +47.178% |
| 2018-12-10 | 29.43 | 29.60 | 28.18 | 28.24 | -4.755% | 1,006,826 | +46.813% |
| 2018-12-07 | 29.56 | 30.06 | 29.40 | 29.65 | +0.919% | 1,138,373 | +39.831% |
| 2018-12-06 | 28.68 | 29.39 | 28.03 | 29.38 | +1.101% | 1,279,455 | +41.116% |
| 2018-12-04 | 30.17 | 30.40 | 28.87 | 29.06 | -4.156% | 1,305,566 | +42.670% |
| 2018-12-03 | 29.97 | 30.57 | 29.78 | 30.32 | +2.571% | 1,426,196 | +36.741% |
| 2018-11-30 | 30.47 | 30.53 | 29.50 | 29.56 | -3.525% | 886,245 | +40.257% |
| 2018-11-29 | 30.63 | 30.88 | 30.01 | 30.64 | -0.098% | 1,389,792 | +35.313% |
| 2018-11-28 | 30.03 | 30.67 | 29.18 | 30.67 | +1.826% | 994,161 | +35.181% |
| 2018-11-27 | 30.55 | 30.82 | 29.99 | 30.12 | -1.729% | 782,825 | +37.649% |
| 2018-11-26 | 30.42 | 30.89 | 30.42 | 30.65 | +1.322% | 749,440 | +35.269% |
| 2018-11-23 | 30.00 | 30.72 | 29.86 | 30.25 | -1.818% | 412,126 | +37.058% |
| 2018-11-21 | 30.22 | 31.45 | 30.21 | 30.81 | +2.597% | 953,128 | +34.567% |
| 2018-11-20 | 31.00 | 31.00 | 29.69 | 30.03 | -4.088% | 1,992,498 | +38.062% |
| 2018-11-19 | 31.99 | 32.29 | 30.92 | 31.31 | -2.764% | 1,262,829 | +32.418% |
| 2018-11-16 | 32.12 | 32.63 | 32.06 | 32.20 | +0.656% | 1,070,500 | +28.758% |
| 2018-11-15 | 31.75 | 32.22 | 31.54 | 31.99 | +0.534% | 1,250,196 | +29.603% |
| 2018-11-14 | 31.99 | 32.14 | 31.25 | 31.82 | +0.505% | 1,126,430 | +30.295% |
| 2018-11-13 | 32.17 | 32.84 | 31.66 | 31.66 | -1.799% | 1,140,688 | +30.954% |
| 2018-11-12 | 32.33 | 32.39 | 31.82 | 32.24 | -0.525% | 1,065,403 | +28.598% |
| 2018-11-09 | 32.00 | 32.45 | 31.29 | 32.41 | -1.489% | 1,752,866 | +27.923% |
| 2018-11-08 | 33.03 | 33.62 | 32.71 | 32.90 | -0.303% | 1,194,427 | +26.018% |
| 2018-11-07 | 33.41 | 33.48 | 32.20 | 33.00 | +0.304% | 1,486,690 | +25.636% |
| 2018-11-06 | 32.90 | 33.48 | 32.71 | 32.90 | -0.303% | 1,130,146 | +26.018% |
| 2018-11-05 | 33.73 | 34.19 | 32.62 | 33.00 | -2.193% | 1,696,785 | +25.636% |
| 2018-11-02 | 33.17 | 35.99 | 33.00 | 33.74 | -0.207% | 3,007,634 | +22.881% |
| 2018-11-01 | 32.96 | 34.08 | 32.69 | 33.81 | +3.048% | 873,191 | +22.626% |
| 2018-10-31 | 32.31 | 33.31 | 32.22 | 32.81 | +2.307% | 963,539 | +26.364% |
| 2018-10-30 | 32.05 | 32.82 | 31.41 | 32.07 | -0.249% | 553,794 | +29.280% |
| 2018-10-29 | 33.00 | 33.64 | 31.80 | 32.15 | -2.339% | 874,554 | +28.958% |
| 2018-10-26 | 33.10 | 33.43 | 32.14 | 32.92 | -1.614% | 632,175 | +25.942% |
| 2018-10-25 | 33.08 | 33.79 | 32.98 | 33.46 | +1.888% | 602,541 | +23.909% |
| 2018-10-24 | 33.25 | 33.64 | 32.84 | 32.84 | -1.381% | 690,823 | +26.248% |
| 2018-10-23 | 33.28 | 33.62 | 32.70 | 33.30 | -1.392% | 589,421 | +24.505% |
| 2018-10-22 | 34.21 | 34.42 | 33.51 | 33.77 | -1.257% | 622,558 | +22.772% |
| 2018-10-19 | 34.54 | 35.27 | 34.13 | 34.20 | -0.927% | 727,847 | +21.228% |
| 2018-10-18 | 34.79 | 35.38 | 34.45 | 34.52 | -1.540% | 1,058,410 | +20.104% |
| 2018-10-17 | 35.97 | 35.97 | 34.85 | 35.06 | -2.530% | 1,415,204 | +18.254% |
| 2018-10-16 | 34.73 | 36.25 | 34.72 | 35.97 | +3.780% | 990,894 | +15.263% |
| 2018-10-15 | 34.90 | 35.28 | 34.66 | 34.66 | -0.488% | 429,364 | +19.619% |
| 2018-10-12 | 35.49 | 35.75 | 34.24 | 34.83 | -1.107% | 1,349,312 | +19.035% |
| 2018-10-11 | 35.85 | 36.29 | 35.07 | 35.22 | -2.302% | 888,564 | +17.717% |
| 2018-10-10 | 36.92 | 37.06 | 35.98 | 36.05 | -2.330% | 559,965 | +15.007% |
| 2018-10-09 | 36.22 | 37.25 | 36.17 | 36.91 | +1.849% | 533,133 | +12.327% |
| 2018-10-08 | 36.00 | 36.46 | 35.97 | 36.24 | +0.083% | 435,012 | +14.404% |
| 2018-10-05 | 36.54 | 36.88 | 36.06 | 36.21 | -0.849% | 310,820 | +14.499% |
| 2018-10-04 | 36.72 | 36.94 | 36.50 | 36.52 | -0.599% | 354,606 | +13.527% |
| 2018-10-03 | 36.51 | 37.15 | 36.31 | 36.74 | +0.547% | 554,550 | +12.847% |
| 2018-10-02 | 36.73 | 37.36 | 36.45 | 36.54 | -0.517% | 583,015 | +13.465% |
| 2018-10-01 | 36.01 | 36.80 | 35.91 | 36.73 | +2.856% | 691,962 | +12.878% |
| 2018-09-28 | 35.25 | 36.46 | 35.25 | 35.71 | +1.047% | 435,848 | +16.102% |
| 2018-09-27 | 35.39 | 35.73 | 35.28 | 35.34 | 0.000% | 294,425 | +17.317% |
| 2018-09-26 | 35.33 | 35.73 | 35.02 | 35.34 | -0.338% | 694,354 | +17.317% |
| 2018-09-25 | 35.57 | 35.64 | 34.93 | 35.46 | -0.365% | 567,243 | +16.920% |
| 2018-09-24 | 36.05 | 36.23 | 35.48 | 35.59 | -1.194% | 762,339 | +16.493% |
| 2018-09-21 | 36.17 | 36.44 | 35.95 | 36.02 | -0.415% | 1,014,842 | +15.103% |
| 2018-09-20 | 36.32 | 36.62 | 36.04 | 36.17 | -0.276% | 648,171 | +14.625% |
| 2018-09-19 | 36.25 | 36.68 | 36.16 | 36.27 | -0.220% | 574,728 | +14.309% |
| 2018-09-18 | 36.59 | 36.91 | 35.96 | 36.35 | -0.656% | 815,683 | +14.058% |
| 2018-09-17 | 37.80 | 37.98 | 36.49 | 36.59 | -3.303% | 899,615 | +13.310% |
| 2018-09-14 | 38.17 | 38.27 | 37.25 | 37.84 | -0.891% | 838,252 | +9.567% |
| 2018-09-13 | 38.13 | 38.43 | 37.85 | 38.18 | +0.210% | 465,145 | +8.591% |
| 2018-09-12 | 37.65 | 38.64 | 37.65 | 38.10 | +1.195% | 938,875 | +8.819% |
| 2018-09-11 | 37.14 | 37.73 | 36.88 | 37.65 | +1.237% | 1,184,158 | +10.120% |
| 2018-09-10 | 36.81 | 37.19 | 36.58 | 37.19 | +1.225% | 961,330 | +11.482% |
| 2018-09-07 | 36.01 | 36.76 | 35.98 | 36.74 | +1.660% | 795,199 | +12.847% |
| 2018-09-06 | 35.73 | 36.22 | 35.67 | 36.14 | +1.091% | 745,460 | +14.721% |
| 2018-09-05 | 35.36 | 35.79 | 35.07 | 35.75 | +0.619% | 918,427 | +15.972% |
| 2018-09-04 | 35.10 | 35.74 | 35.04 | 35.53 | +0.766% | 877,000 | +16.690% |
| 2018-08-31 | 35.50 | 35.64 | 35.05 | 35.26 | -0.955% | 745,822 | +17.584% |
| 2018-08-30 | 35.85 | 35.91 | 35.31 | 35.60 | -0.974% | 899,105 | +16.461% |
| 2018-08-29 | 36.30 | 36.48 | 35.86 | 35.95 | -0.964% | 636,319 | +15.327% |
| 2018-08-28 | 36.71 | 36.95 | 36.06 | 36.30 | -1.493% | 596,857 | +14.215% |
| 2018-08-27 | 36.90 | 37.00 | 36.75 | 36.85 | -0.190% | 474,806 | +12.510% |
| 2018-08-24 | 36.71 | 37.20 | 36.55 | 36.92 | +0.163% | 558,289 | +12.297% |
| 2018-08-23 | 37.15 | 37.16 | 36.80 | 36.86 | -0.967% | 515,275 | +12.480% |
| 2018-08-22 | 37.00 | 37.34 | 36.91 | 37.22 | +0.567% | 782,431 | +11.392% |
| 2018-08-21 | 37.12 | 37.75 | 37.01 | 37.01 | -0.350% | 836,209 | +12.024% |
| 2018-08-20 | 37.00 | 37.40 | 36.83 | 37.14 | +0.896% | 1,327,650 | +11.632% |
| 2018-08-17 | 35.50 | 37.12 | 35.49 | 36.81 | +3.749% | 869,101 | +12.632% |
| 2018-08-16 | 35.79 | 35.83 | 35.27 | 35.48 | -0.028% | 761,620 | +16.855% |
| 2018-08-15 | 35.07 | 35.94 | 34.64 | 35.49 | +0.198% | 1,325,693 | +16.822% |
| 2018-08-14 | 35.04 | 36.09 | 35.04 | 35.42 | +1.113% | 1,085,800 | +17.053% |
| 2018-08-13 | 36.67 | 36.88 | 34.94 | 35.03 | -5.401% | 1,754,557 | +18.356% |
| 2018-08-10 | 38.51 | 38.94 | 36.80 | 37.03 | -7.633% | 5,060,145 | +11.963% |
| 2018-08-09 | 39.80 | 40.41 | 39.57 | 40.09 | +0.881% | 2,508,787 | +3.417% |
| 2018-08-08 | 38.83 | 39.99 | 38.57 | 39.74 | +1.559% | 2,078,102 | +4.328% |
| 2018-08-07 | 38.25 | 39.55 | 38.25 | 39.13 | +2.676% | 1,998,228 | +5.955% |
| 2018-08-06 | 36.35 | 38.57 | 36.31 | 38.11 | +4.813% | 1,832,418 | +8.790% |
| 2018-08-03 | 34.44 | 36.77 | 34.10 | 36.36 | +2.770% | 2,110,421 | +14.026% |
| 2018-08-02 | 34.94 | 35.98 | 34.80 | 35.38 | +1.696% | 1,107,244 | +17.185% |
| 2018-08-01 | 34.63 | 35.29 | 34.29 | 34.79 | +0.288% | 1,091,089 | +19.172% |
| 2018-07-31 | 34.41 | 34.85 | 34.32 | 34.69 | +0.814% | 652,490 | +19.516% |
| 2018-07-30 | 33.52 | 34.52 | 33.52 | 34.41 | +2.870% | 1,338,833 | +20.488% |
| 2018-07-27 | 34.20 | 34.27 | 33.12 | 33.45 | -2.164% | 921,702 | +23.946% |
| 2018-07-26 | 33.40 | 34.48 | 33.26 | 34.19 | +2.151% | 1,082,593 | +21.264% |
| 2018-07-25 | 33.04 | 33.50 | 32.70 | 33.47 | +1.301% | 811,429 | +23.872% |
| 2018-07-24 | 33.01 | 33.53 | 32.79 | 33.04 | -0.121% | 940,304 | +25.484% |
| 2018-07-23 | 32.80 | 33.25 | 32.40 | 33.08 | -0.060% | 1,388,150 | +25.333% |
| 2018-07-20 | 33.02 | 33.14 | 32.03 | 33.10 | +0.030% | 1,627,050 | +25.257% |
| 2018-07-19 | 34.03 | 34.07 | 33.00 | 33.09 | -0.451% | 2,216,574 | +25.295% |
| 2018-07-18 | 34.95 | 35.80 | 32.84 | 33.24 | -4.893% | 4,031,002 | +24.729% |
| 2018-07-17 | 35.59 | 35.59 | 34.90 | 34.95 | -2.019% | 1,460,367 | +18.627% |
| 2018-07-16 | 36.34 | 36.45 | 35.63 | 35.67 | -1.681% | 896,508 | +16.232% |
| 2018-07-13 | 35.65 | 36.60 | 35.59 | 36.28 | +1.939% | 1,167,196 | +14.278% |
| 2018-07-12 | 34.81 | 35.64 | 34.69 | 35.59 | +2.713% | 809,823 | +16.493% |
| 2018-07-11 | 34.35 | 34.96 | 34.04 | 34.65 | +0.785% | 1,016,945 | +19.654% |
| 2018-07-10 | 34.15 | 34.43 | 33.85 | 34.38 | +0.851% | 1,132,595 | +20.593% |
| 2018-07-09 | 34.55 | 34.64 | 34.08 | 34.09 | -0.959% | 880,931 | +21.619% |
| 2018-07-06 | 34.45 | 34.66 | 34.07 | 34.42 | -0.029% | 866,954 | +20.453% |
| 2018-07-05 | 34.89 | 34.99 | 34.43 | 34.43 | -0.549% | 743,448 | +20.418% |
| 2018-07-03 | 34.84 | 35.60 | 34.57 | 34.62 | -0.431% | 511,605 | +19.757% |
| 2018-07-02 | 35.00 | 35.16 | 34.39 | 34.77 | -1.081% | 933,515 | +19.241% |
| 2018-06-29 | 35.20 | 35.39 | 34.51 | 35.15 | +0.832% | 902,432 | +17.952% |
| 2018-06-28 | 35.64 | 35.64 | 34.77 | 34.86 | -1.775% | 1,113,447 | +18.933% |
| 2018-06-27 | 36.43 | 36.53 | 35.35 | 35.49 | -2.554% | 1,358,687 | +16.822% |
| 2018-06-26 | 35.80 | 36.49 | 35.38 | 36.42 | +2.103% | 869,799 | +13.839% |
| 2018-06-25 | 36.42 | 36.43 | 35.60 | 35.67 | -1.817% | 814,891 | +16.232% |
| 2018-06-22 | 36.57 | 36.86 | 36.03 | 36.33 | +0.581% | 747,251 | +14.121% |
| 2018-06-21 | 36.11 | 36.30 | 35.84 | 36.12 | -0.276% | 584,365 | +14.784% |
| 2018-06-20 | 36.55 | 36.74 | 36.02 | 36.22 | -0.467% | 727,852 | +14.467% |
| 2018-06-19 | 36.05 | 36.51 | 35.90 | 36.39 | +0.165% | 674,158 | +13.932% |
| 2018-06-18 | 35.71 | 36.40 | 35.62 | 36.33 | +1.736% | 608,898 | +14.121% |
| 2018-06-15 | 36.30 | 36.36 | 35.59 | 35.71 | -1.976% | 1,560,378 | +16.102% |
| 2018-06-14 | 36.82 | 36.90 | 36.40 | 36.43 | -1.059% | 544,313 | +13.807% |
| 2018-06-13 | 37.36 | 37.54 | 36.62 | 36.82 | -1.445% | 563,269 | +12.602% |
| 2018-06-12 | 36.60 | 37.84 | 36.55 | 37.36 | -0.054% | 1,321,869 | +10.974% |
| 2018-06-11 | 36.42 | 37.41 | 36.29 | 37.38 | +2.551% | 1,244,581 | +10.915% |
| 2018-06-08 | 36.69 | 36.98 | 35.93 | 36.45 | -0.870% | 1,313,442 | +13.745% |
| 2018-06-07 | 36.87 | 37.19 | 36.01 | 36.77 | -0.460% | 1,304,158 | +12.755% |
| 2018-06-06 | 37.91 | 37.91 | 36.68 | 36.94 | -2.378% | 923,088 | +12.236% |
| 2018-06-05 | 36.65 | 38.50 | 36.65 | 37.84 | +3.360% | 1,490,308 | +9.567% |
| 2018-06-04 | 35.85 | 36.69 | 35.83 | 36.61 | +2.348% | 1,807,705 | +13.248% |
| 2018-06-01 | 36.10 | 36.44 | 35.50 | 35.77 | -0.777% | 940,144 | +15.907% |
| 2018-05-31 | 36.16 | 36.55 | 35.68 | 36.05 | -0.442% | 1,501,342 | +15.007% |
| 2018-05-30 | 36.28 | 36.42 | 36.03 | 36.21 | +0.472% | 1,041,171 | +14.499% |
| 2018-05-29 | 35.77 | 36.65 | 35.70 | 36.04 | +0.362% | 1,048,808 | +15.039% |
| 2018-05-25 | 35.75 | 36.35 | 35.63 | 35.91 | -0.305% | 778,602 | +15.455% |
| 2018-05-24 | 36.70 | 36.70 | 35.64 | 36.02 | -2.120% | 1,128,187 | +15.103% |
| 2018-05-23 | 37.39 | 37.57 | 36.79 | 36.80 | -2.258% | 1,584,999 | +12.663% |
| 2018-05-22 | 37.88 | 38.15 | 37.47 | 37.65 | -0.423% | 1,450,941 | +10.120% |
| 2018-05-21 | 39.00 | 39.00 | 37.80 | 37.81 | -2.173% | 1,121,892 | +9.654% |
| 2018-05-18 | 38.85 | 38.92 | 38.28 | 38.65 | -0.515% | 512,268 | +7.270% |
| 2018-05-17 | 39.17 | 39.72 | 38.65 | 38.85 | -0.512% | 1,074,573 | +6.718% |
| 2018-05-16 | 39.31 | 39.58 | 38.77 | 39.05 | -0.484% | 864,819 | +6.172% |
| 2018-05-15 | 40.00 | 40.28 | 38.87 | 39.24 | 0.000% | 880,987 | +5.657% |