Dark

BPL
Burshane LPG (Pakistan) Limited
stock NYSE

Inactive

Oct 31, 2019

41.46USD+0.024%(+0.01)4,863,780

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-31	41.4800	41.4800	41.4600	41.4600	+0.024%	4,863,780	0.000%
2019-10-30	41.4400	41.4600	41.4400	41.4500	+0.024%	490,032	+0.024%
2019-10-29	41.4400	41.4600	41.4400	41.4400	+0.024%	588,458	+0.048%
2019-10-28	41.4600	41.4650	41.4300	41.4300	-0.048%	2,060,796	+0.072%
2019-10-25	41.4400	41.4600	41.4300	41.4500	+0.024%	1,135,175	+0.024%
2019-10-24	41.4400	41.4600	41.4300	41.4400	-0.024%	2,016,395	+0.048%
2019-10-23	41.4500	41.4600	41.4300	41.4500	+0.048%	3,967,322	+0.024%
2019-10-22	41.4400	41.4500	41.4300	41.4300	-0.024%	1,777,479	+0.072%
2019-10-21	41.4700	41.4700	41.4300	41.4400	+0.097%	2,043,445	+0.048%
2019-10-18	41.4000	41.4200	41.4000	41.4000	0.000%	944,369	+0.145%
2019-10-17	41.4200	41.4200	41.4000	41.4000	-0.024%	609,820	+0.145%
2019-10-16	41.4000	41.4300	41.3900	41.4100	0.000%	1,026,148	+0.121%
2019-10-15	41.4000	41.4300	41.3800	41.4100	+0.024%	933,340	+0.121%
2019-10-14	41.3800	41.4000	41.3700	41.4000	+0.073%	999,225	+0.145%
2019-10-11	41.3900	41.4050	41.3700	41.3700	-0.048%	1,259,178	+0.218%
2019-10-10	41.4000	41.4100	41.3800	41.3900	-0.024%	1,455,194	+0.169%
2019-10-09	41.4100	41.4300	41.3800	41.4000	+0.048%	1,607,878	+0.145%
2019-10-08	41.3700	41.4000	41.3600	41.3800	+0.024%	1,363,370	+0.193%
2019-10-07	41.4000	41.4200	41.3500	41.3700	-0.048%	1,999,790	+0.218%
2019-10-04	41.4300	41.4400	41.3850	41.3900	+0.121%	4,439,734	+0.169%
2019-10-03	41.2200	41.3600	41.2200	41.3400	+0.218%	4,440,450	+0.290%
2019-10-02	41.1000	41.2500	41.1000	41.2500	+0.316%	2,653,238	+0.509%
2019-10-01	41.1000	41.1200	41.1000	41.1200	+0.073%	759,793	+0.827%
2019-09-30	41.1000	41.1200	41.0700	41.0900	0.000%	1,255,038	+0.900%
2019-09-27	41.0900	41.1000	41.0700	41.0900	0.000%	1,190,252	+0.900%
2019-09-26	41.0600	41.1150	41.0550	41.0900	+0.073%	852,879	+0.900%
2019-09-25	41.0800	41.1000	41.0250	41.0600	-0.049%	1,850,800	+0.974%
2019-09-24	41.1400	41.1400	41.0750	41.0800	-0.049%	2,128,555	+0.925%
2019-09-23	41.0700	41.1300	41.0500	41.1000	+0.195%	1,597,255	+0.876%
2019-09-20	41.2000	41.2000	41.0200	41.0200	-0.389%	28,331,082	+1.073%
2019-09-19	41.1200	41.2200	41.1000	41.1800	+0.170%	3,983,980	+0.680%
2019-09-18	41.0600	41.1400	41.0600	41.1100	+0.049%	3,080,438	+0.851%
2019-09-17	41.0000	41.1500	40.9600	41.0900	+0.195%	4,390,733	+0.900%
2019-09-16	41.1700	41.2700	40.9000	41.0100	-0.195%	5,422,290	+1.097%
2019-09-13	41.2200	41.2500	41.0000	41.0900	-0.315%	3,784,518	+0.900%
2019-09-12	41.1700	41.2500	41.1700	41.2200	+0.024%	664,591	+0.582%
2019-09-11	41.1800	41.2700	41.1800	41.2100	+0.097%	1,627,002	+0.607%
2019-09-10	41.1300	41.2000	41.1100	41.1700	+0.073%	1,273,869	+0.704%
2019-09-09	41.1600	41.2000	41.1200	41.1400	-0.073%	477,099	+0.778%
2019-09-06	41.1200	41.1900	41.1000	41.1700	+0.122%	1,898,490	+0.704%
2019-09-05	41.0400	41.1350	41.0400	41.1200	+0.073%	561,978	+0.827%
2019-09-04	40.9900	41.0900	40.9500	41.0900	+1.058%	1,300,539	+0.900%
2019-09-03	41.0300	41.0350	39.7500	40.6600	-0.902%	7,651,864	+1.968%
2019-08-30	41.1600	41.1800	41.0300	41.0300	-0.364%	1,430,371	+1.048%
2019-08-29	41.1300	41.1800	41.1100	41.1800	+0.122%	987,706	+0.680%
2019-08-28	41.1100	41.1500	41.0950	41.1300	-0.049%	888,293	+0.802%
2019-08-27	41.1800	41.2100	41.1050	41.1500	-0.073%	800,938	+0.753%
2019-08-26	41.0900	41.2300	41.0900	41.1800	+0.195%	531,688	+0.680%
2019-08-23	41.0500	41.1600	41.0300	41.1000	0.000%	611,807	+0.876%
2019-08-22	41.1000	41.1150	41.0500	41.1000	+0.024%	676,310	+0.876%
2019-08-21	41.0100	41.1200	41.0100	41.0900	+0.171%	761,211	+0.900%
2019-08-20	41.0000	41.0500	40.9750	41.0200	+0.049%	571,835	+1.073%
2019-08-19	41.1900	41.1900	41.0000	41.0000	-0.049%	1,593,805	+1.122%
2019-08-16	41.0800	41.1000	40.9900	41.0200	+0.024%	2,747,598	+1.073%
2019-08-15	41.0800	41.2800	41.0000	41.0100	-0.146%	1,863,794	+1.097%
2019-08-14	40.9400	41.0800	40.9000	41.0700	+0.293%	1,288,760	+0.950%
2019-08-13	40.8800	40.9800	40.8500	40.9500	+0.245%	2,518,153	+1.245%
2019-08-12	40.8800	40.9100	40.8300	40.8500	-0.049%	591,486	+1.493%
2019-08-09	40.8500	40.9900	40.8400	40.8700	-1.755%	1,606,488	+1.444%
2019-08-08	41.5800	41.6200	41.5400	41.6000	+0.241%	633,934	-0.337%
2019-08-07	41.5600	41.6400	41.4600	41.5000	-0.288%	1,025,025	-0.096%
2019-08-06	41.6500	41.6500	41.5150	41.6200	0.000%	1,008,087	-0.384%
2019-08-05	41.4000	41.7300	41.4000	41.6200	-0.168%	2,875,112	-0.384%
2019-08-02	41.6500	41.7500	41.6300	41.6900	-0.024%	1,013,230	-0.552%
2019-08-01	41.3700	41.8100	41.3700	41.7000	-0.072%	3,447,992	-0.576%
2019-07-31	41.6400	41.8350	41.6200	41.7300	+0.216%	1,337,920	-0.647%
2019-07-30	41.8100	41.8600	41.5300	41.6400	-0.951%	1,082,401	-0.432%
2019-07-29	41.6900	42.0400	41.6600	42.0400	+0.840%	2,534,694	-1.380%
2019-07-26	41.5800	41.7950	41.5600	41.6900	+0.313%	1,852,110	-0.552%
2019-07-25	41.5500	41.5900	41.5200	41.5600	-0.096%	1,189,725	-0.241%
2019-07-24	41.4300	41.6000	41.3800	41.6000	+0.386%	1,512,059	-0.337%
2019-07-23	41.4000	41.4600	41.3800	41.4400	+0.097%	598,015	+0.048%
2019-07-22	41.3300	41.4600	41.3300	41.4000	+0.121%	966,514	+0.145%
2019-07-19	41.3300	41.3700	41.3200	41.3500	+0.048%	834,138	+0.266%
2019-07-18	41.3200	41.3700	41.3000	41.3300	+0.048%	1,780,845	+0.315%
2019-07-17	41.3100	41.4200	41.2950	41.3100	+0.024%	2,491,045	+0.363%
2019-07-16	41.4600	41.4900	41.1950	41.3000	-0.410%	2,499,698	+0.387%
2019-07-15	41.4300	41.4900	41.4200	41.4700	+0.097%	1,175,787	-0.024%
2019-07-12	41.3300	41.4400	41.3200	41.4300	+0.169%	1,079,088	+0.072%
2019-07-11	41.3000	41.3800	41.2900	41.3600	+0.267%	1,520,550	+0.242%
2019-07-10	41.2200	41.3600	41.1950	41.2500	+0.073%	2,440,724	+0.509%
2019-07-09	41.1300	41.2300	41.1300	41.2200	+0.194%	2,350,363	+0.582%
2019-07-08	41.1600	41.2000	41.1100	41.1400	-0.097%	1,915,548	+0.778%
2019-07-05	41.2200	41.2800	41.1600	41.1800	-0.266%	1,178,539	+0.680%
2019-07-03	41.1600	41.3100	41.1600	41.2900	+0.291%	247,463	+0.412%
2019-07-02	41.0700	41.2200	41.0500	41.1700	+0.219%	1,310,221	+0.704%
2019-07-01	41.0500	41.1500	41.0000	41.0800	+0.073%	1,756,697	+0.925%
2019-06-28	40.9200	41.0500	40.8900	41.0500	+0.318%	2,302,381	+0.999%
2019-06-27	40.9900	41.0000	40.8810	40.9200	-0.073%	998,594	+1.320%
2019-06-26	40.9400	41.0200	40.9400	40.9500	+0.171%	583,211	+1.245%
2019-06-25	40.9700	41.0600	40.8700	40.8800	-0.341%	1,126,488	+1.419%
2019-06-24	40.8400	41.0400	40.8400	41.0200	+0.416%	1,228,405	+1.073%
2019-06-21	40.8500	41.0000	40.8150	40.8500	-0.024%	2,258,553	+1.493%
2019-06-20	40.8500	40.9500	40.8400	40.8600	+0.073%	1,354,918	+1.468%
2019-06-19	40.8200	40.8600	40.7900	40.8300	0.000%	1,486,903	+1.543%
2019-06-18	40.7800	40.8600	40.7700	40.8300	+0.123%	1,361,004	+1.543%
2019-06-17	40.7300	40.8000	40.6800	40.7800	+0.123%	1,613,540	+1.667%
2019-06-14	40.7500	40.7900	40.7200	40.7300	-0.049%	1,432,497	+1.792%
2019-06-13	40.7700	40.8000	40.7200	40.7500	+0.074%	2,003,718	+1.742%
2019-06-12	40.7100	40.7800	40.7000	40.7200	-0.049%	2,310,315	+1.817%
2019-06-11	40.7500	40.8150	40.7200	40.7400	-0.025%	2,670,878	+1.767%
2019-06-10	40.7500	40.8266	40.7000	40.7500	+0.098%	1,387,766	+1.742%
2019-06-07	40.7500	40.8400	40.7000	40.7100	-0.074%	2,748,902	+1.842%
2019-06-06	40.7400	40.7900	40.6800	40.7400	+0.246%	1,721,324	+1.767%
2019-06-05	40.8200	40.8600	40.5750	40.6400	-0.441%	2,423,695	+2.018%
2019-06-04	40.8000	40.9000	40.7900	40.8200	+0.074%	2,140,222	+1.568%
2019-06-03	40.7500	40.8400	40.7300	40.7900	+0.074%	1,091,238	+1.643%
2019-05-31	40.7700	40.8300	40.7000	40.7600	-0.025%	2,177,835	+1.717%
2019-05-30	40.8100	40.8900	40.7500	40.7700	-0.074%	1,229,806	+1.692%
2019-05-29	40.8200	40.8900	40.7600	40.8000	-0.244%	2,257,755	+1.618%
2019-05-28	40.9000	40.9500	40.8800	40.9000	-0.171%	2,272,946	+1.369%
2019-05-24	40.8800	40.9700	40.8500	40.9700	+0.245%	1,661,066	+1.196%
2019-05-23	40.7800	40.9300	40.7800	40.8700	-0.024%	3,135,131	+1.444%
2019-05-22	40.9600	40.9800	40.8400	40.8800	-0.195%	3,615,806	+1.419%
2019-05-21	40.9600	41.0000	40.9500	40.9600	0.000%	3,332,535	+1.221%
2019-05-20	40.8800	40.9900	40.8700	40.9600	-0.049%	5,939,982	+1.221%
2019-05-17	41.0200	41.1100	40.9500	40.9800	-1.868%	2,620,178	+1.171%
2019-05-16	41.7800	41.8000	41.7200	41.7600	-0.096%	3,205,374	-0.718%
2019-05-15	41.7300	41.9000	41.7300	41.8000	0.000%	3,337,866	-0.813%
2019-05-14	41.7400	41.8900	41.7000	41.8000	+0.240%	5,845,167	-0.813%
2019-05-13	41.4900	41.7850	41.4800	41.7000	-0.120%	6,764,954	-0.576%
2019-05-10	41.5500	42.6500	41.4100	41.7500	+28.264%	26,038,152	-0.695%
2019-05-09	33.4200	33.5300	32.4600	32.5500	-2.545%	462,445	+27.373%
2019-05-08	33.4200	34.0000	33.2900	33.4000	-0.477%	618,521	+24.132%
2019-05-07	33.1300	33.5600	33.0000	33.5600	+0.479%	423,275	+23.540%
2019-05-06	33.0500	33.5000	32.8400	33.4000	0.000%	224,996	+24.132%
2019-05-03	33.2400	33.7478	33.2400	33.4000	+0.542%	271,594	+24.132%
2019-05-02	33.3900	33.5500	32.8701	33.2200	-0.836%	561,635	+24.804%
2019-05-01	33.4000	33.6500	33.2600	33.5000	+0.120%	478,956	+23.761%
2019-04-30	33.7800	33.9300	33.2100	33.4600	-0.476%	489,544	+23.909%
2019-04-29	33.3700	33.7600	33.3166	33.6200	+0.448%	578,970	+23.319%
2019-04-26	33.1900	33.6400	33.1500	33.4700	+0.060%	320,572	+23.872%
2019-04-25	33.4600	33.6000	33.2200	33.4500	-0.298%	261,372	+23.946%
2019-04-24	33.6200	34.0450	33.4700	33.5500	-0.208%	1,125,403	+23.577%
2019-04-23	33.7000	34.0500	33.5900	33.6200	+0.030%	600,451	+23.319%
2019-04-22	33.2500	33.6400	33.2500	33.6100	+1.388%	444,479	+23.356%
2019-04-18	33.2900	33.4000	33.0000	33.1500	-0.450%	1,241,149	+25.068%
2019-04-17	33.6100	34.0600	33.2900	33.3000	-0.775%	388,525	+24.505%
2019-04-16	33.8500	33.8907	33.5500	33.5600	-0.857%	402,667	+23.540%
2019-04-15	34.0000	34.1586	33.7200	33.8500	-0.441%	937,080	+22.482%
2019-04-12	34.0000	34.1900	33.7600	34.0000	+0.711%	459,902	+21.941%
2019-04-11	33.6000	33.8466	33.4700	33.7600	+0.446%	401,832	+22.808%
2019-04-10	33.8800	34.0900	33.5400	33.6100	-0.444%	416,319	+23.356%
2019-04-09	33.8500	33.9200	33.2600	33.7600	-0.706%	457,620	+22.808%
2019-04-08	34.3000	34.5550	33.9500	34.0000	-0.990%	630,284	+21.941%
2019-04-05	34.2500	34.6600	34.1800	34.3400	+0.351%	523,378	+20.734%
2019-04-04	34.3900	34.5900	34.1100	34.2200	-0.349%	548,980	+21.157%
2019-04-03	34.9400	34.9400	34.1400	34.3400	-1.407%	368,859	+20.734%
2019-04-02	34.6500	35.0900	34.4600	34.8300	+0.288%	547,132	+19.035%
2019-04-01	34.1300	34.9100	34.0307	34.7300	+2.087%	916,137	+19.378%
2019-03-29	34.3400	34.3900	33.8000	34.0200	-0.117%	693,019	+21.869%
2019-03-28	34.0200	34.3900	33.8294	34.0600	-0.409%	578,058	+21.726%
2019-03-27	34.5700	34.7500	34.1319	34.2000	-1.127%	470,823	+21.228%
2019-03-26	34.3100	34.8100	34.2300	34.5900	+1.052%	436,732	+19.861%
2019-03-25	34.5500	34.7900	33.8900	34.2300	-0.926%	732,241	+21.122%
2019-03-22	34.8700	35.0000	33.9600	34.5500	-1.539%	456,084	+20.000%
2019-03-21	34.8200	35.7150	34.7700	35.0900	+0.200%	1,470,966	+18.153%
2019-03-20	34.8400	35.3100	34.4800	35.0200	+0.719%	644,980	+18.389%
2019-03-19	34.5700	35.1800	34.4301	34.7700	+0.579%	732,797	+19.241%
2019-03-18	34.3100	34.7000	34.0600	34.5700	+0.670%	833,618	+19.931%
2019-03-15	33.8500	34.4400	33.6800	34.3400	+1.328%	1,485,595	+20.734%
2019-03-14	33.5600	34.1600	33.5100	33.8900	+0.266%	597,006	+22.337%
2019-03-13	34.4900	34.4900	33.7200	33.8000	-1.314%	580,723	+22.663%
2019-03-12	34.2900	34.4100	34.0150	34.2500	-0.175%	961,204	+21.051%
2019-03-11	33.7600	34.5250	33.4700	34.3100	+2.418%	2,422,221	+20.839%
2019-03-08	32.8000	33.6600	32.6400	33.5000	+1.239%	1,378,769	+23.761%
2019-03-07	32.6700	33.3000	32.5600	33.0900	+1.038%	1,091,092	+25.295%
2019-03-06	33.3900	33.6600	32.6800	32.7500	-2.355%	953,936	+26.595%
2019-03-05	32.9500	33.7500	32.8064	33.5400	+1.636%	1,098,379	+23.614%
2019-03-04	32.5800	33.0300	32.3350	33.0000	+0.733%	1,228,085	+25.636%
2019-03-01	31.6100	32.8000	31.5600	32.7600	+4.066%	1,221,768	+26.557%
2019-02-28	31.7800	31.8500	30.8000	31.4800	-0.788%	2,191,586	+31.703%
2019-02-27	32.3700	32.4100	31.6400	31.7300	-1.429%	751,955	+30.665%
2019-02-26	32.5300	32.7500	32.1200	32.1900	-1.439%	603,408	+28.798%
2019-02-25	33.2000	33.3400	32.4300	32.6600	-1.538%	797,468	+26.944%
2019-02-22	33.1900	33.6300	33.1400	33.1700	+0.393%	398,742	+24.992%
2019-02-21	33.3500	33.3500	32.7300	33.0400	-0.691%	551,203	+25.484%
2019-02-20	33.1600	33.3450	32.9600	33.2700	+0.211%	1,047,594	+24.617%
2019-02-19	32.2300	33.7700	32.2300	33.2000	+3.266%	1,755,000	+24.880%
2019-02-15	32.0800	32.3200	31.8000	32.1500	-1.892%	824,080	+28.958%
2019-02-14	32.3100	32.9600	32.3000	32.7700	+1.298%	1,212,596	+26.518%
2019-02-13	32.3000	32.6700	32.1300	32.3500	+0.497%	1,104,834	+28.161%
2019-02-12	31.9800	32.6000	31.8900	32.1900	+2.320%	916,799	+28.798%
2019-02-11	30.9100	31.5100	30.8500	31.4600	+1.648%	684,810	+31.786%
2019-02-08	31.6600	31.7600	29.5100	30.9500	+4.279%	1,415,765	+33.958%
2019-02-07	30.2400	30.3300	29.3100	29.6800	-2.465%	1,128,181	+39.690%
2019-02-06	30.5000	30.8100	30.3100	30.4300	-0.458%	1,013,688	+36.247%
2019-02-05	30.8100	30.9400	30.4600	30.5700	-0.682%	468,642	+35.623%
2019-02-04	30.6000	30.8700	30.1000	30.7800	+0.490%	788,861	+34.698%
2019-02-01	30.6200	30.7900	30.2450	30.6300	+0.262%	1,076,411	+35.357%
2019-01-31	30.6000	30.9200	29.9600	30.5500	+0.230%	1,207,441	+35.712%
2019-01-30	30.5400	30.7434	29.8200	30.4800	+0.362%	1,523,497	+36.024%
2019-01-29	30.0600	30.4300	29.8900	30.3700	+0.964%	1,502,318	+36.516%
2019-01-28	30.6500	30.7800	29.8000	30.0800	-2.528%	1,191,394	+37.832%
2019-01-25	30.9000	31.0800	30.6600	30.8600	+0.130%	955,573	+34.349%
2019-01-24	31.0900	31.0900	30.6900	30.8200	-0.645%	665,444	+34.523%
2019-01-23	31.1400	31.3400	30.3500	31.0200	-0.032%	1,230,491	+33.656%
2019-01-22	32.0600	32.1600	30.9100	31.0300	-3.213%	970,962	+33.613%
2019-01-18	31.9500	32.2000	31.5600	32.0600	+0.754%	726,895	+29.320%
2019-01-17	31.7100	31.9600	31.4800	31.8200	+0.189%	890,891	+30.295%
2019-01-16	32.2200	32.5848	31.5400	31.7600	+0.284%	961,896	+30.542%
2019-01-15	31.6600	31.8600	31.3900	31.6700	+0.444%	1,145,419	+30.913%
2019-01-14	31.4200	31.7700	31.1000	31.5300	-0.693%	1,845,994	+31.494%
2019-01-11	31.9000	32.1600	31.2900	31.7500	-0.533%	750,430	+30.583%
2019-01-10	32.2900	32.4500	31.7400	31.9200	-1.845%	1,007,926	+29.887%
2019-01-09	32.2200	32.8100	31.8500	32.5200	+1.784%	689,379	+27.491%
2019-01-08	31.6500	32.2000	31.5350	31.9500	+2.240%	537,717	+29.765%
2019-01-07	30.8400	31.6200	30.6400	31.2500	+1.758%	1,023,641	+32.672%
2019-01-04	30.2300	31.2700	30.1800	30.7100	+2.640%	1,410,909	+35.005%
2019-01-03	29.5000	30.7300	29.2000	29.9200	+0.369%	761,294	+38.570%
2019-01-02	28.6300	30.1700	28.4700	29.8100	+2.829%	805,682	+39.081%
2018-12-31	27.6000	29.0400	27.4600	28.9900	+4.356%	1,477,939	+43.015%
2018-12-28	27.8200	28.3100	27.3000	27.7800	-0.537%	1,810,409	+49.244%
2018-12-27	26.5300	28.1600	26.2600	27.9300	+3.368%	1,893,898	+48.443%
2018-12-26	25.9000	27.0200	25.7066	27.0200	+4.486%	1,601,278	+53.442%
2018-12-24	27.0300	27.1500	25.8100	25.8600	-5.689%	792,109	+60.325%
2018-12-21	27.7200	28.3200	27.2500	27.4200	-1.402%	2,580,240	+51.204%
2018-12-20	28.0500	29.2200	27.4800	27.8100	-1.870%	1,861,357	+49.083%
2018-12-19	27.3800	29.2800	27.3800	28.3400	+3.393%	2,642,471	+46.295%
2018-12-18	28.5100	28.7150	27.1900	27.4100	-4.228%	1,684,164	+51.259%
2018-12-17	29.6500	30.0300	28.5200	28.6200	-4.313%	1,378,306	+44.864%
2018-12-14	29.3700	30.0550	29.1811	29.9100	+0.911%	2,458,708	+38.616%
2018-12-13	28.0600	29.6900	28.0200	29.6400	+5.330%	2,096,839	+39.879%
2018-12-12	28.4600	28.8300	27.8300	28.1400	-0.106%	1,512,194	+47.335%
2018-12-11	28.4100	28.9400	28.0900	28.1700	-0.248%	887,696	+47.178%
2018-12-10	29.4300	29.6000	28.1800	28.2400	-4.755%	1,006,826	+46.813%
2018-12-07	29.5600	30.0600	29.4000	29.6500	+0.919%	1,138,373	+39.831%
2018-12-06	28.6800	29.3900	28.0300	29.3800	+1.101%	1,279,455	+41.116%
2018-12-04	30.1700	30.4000	28.8700	29.0600	-4.156%	1,305,566	+42.670%
2018-12-03	29.9700	30.5700	29.7800	30.3200	+2.571%	1,426,196	+36.741%
2018-11-30	30.4700	30.5300	29.5000	29.5600	-3.525%	886,245	+40.257%
2018-11-29	30.6300	30.8822	30.0100	30.6400	-0.098%	1,389,792	+35.313%
2018-11-28	30.0300	30.6700	29.1800	30.6700	+1.826%	994,161	+35.181%
2018-11-27	30.5500	30.8232	29.9900	30.1200	-1.729%	782,825	+37.649%
2018-11-26	30.4200	30.8900	30.4200	30.6500	+1.322%	749,440	+35.269%
2018-11-23	30.0000	30.7200	29.8600	30.2500	-1.818%	412,126	+37.058%
2018-11-21	30.2200	31.4500	30.2100	30.8100	+2.597%	953,128	+34.567%
2018-11-20	31.0000	31.0000	29.6900	30.0300	-4.088%	1,992,498	+38.062%
2018-11-19	31.9900	32.2900	30.9200	31.3100	-2.764%	1,262,829	+32.418%
2018-11-16	32.1200	32.6300	32.0600	32.2000	+0.656%	1,070,500	+28.758%
2018-11-15	31.7500	32.2200	31.5400	31.9900	+0.534%	1,250,196	+29.603%
2018-11-14	31.9900	32.1400	31.2500	31.8200	+0.505%	1,126,430	+30.295%
2018-11-13	32.1700	32.8400	31.6600	31.6600	-1.799%	1,140,688	+30.954%
2018-11-12	32.3300	32.3900	31.8200	32.2400	-0.525%	1,065,403	+28.598%
2018-11-09	32.0000	32.4500	31.2900	32.4100	-1.489%	1,752,866	+27.923%
2018-11-08	33.0300	33.6200	32.7100	32.9000	-0.303%	1,194,427	+26.018%
2018-11-07	33.4100	33.4800	32.2000	33.0000	+0.304%	1,486,690	+25.636%
2018-11-06	32.9000	33.4800	32.7100	32.9000	-0.303%	1,130,146	+26.018%
2018-11-05	33.7300	34.1900	32.6200	33.0000	-2.193%	1,696,785	+25.636%
2018-11-02	33.1700	35.9900	33.0000	33.7400	-0.207%	3,007,634	+22.881%
2018-11-01	32.9600	34.0768	32.6900	33.8100	+3.048%	873,191	+22.626%
2018-10-31	32.3100	33.3100	32.2200	32.8100	+2.307%	963,539	+26.364%
2018-10-30	32.0500	32.8200	31.4100	32.0700	-0.249%	553,794	+29.280%
2018-10-29	33.0000	33.6404	31.8000	32.1500	-2.339%	874,554	+28.958%
2018-10-26	33.1000	33.4300	32.1400	32.9200	-1.614%	632,175	+25.942%
2018-10-25	33.0800	33.7900	32.9800	33.4600	+1.888%	602,541	+23.909%
2018-10-24	33.2500	33.6400	32.8400	32.8400	-1.381%	690,823	+26.248%
2018-10-23	33.2800	33.6200	32.7021	33.3000	-1.392%	589,421	+24.505%
2018-10-22	34.2100	34.4200	33.5100	33.7700	-1.257%	622,558	+22.772%
2018-10-19	34.5400	35.2677	34.1300	34.2000	-0.927%	727,847	+21.228%
2018-10-18	34.7900	35.3800	34.4500	34.5200	-1.540%	1,058,410	+20.104%
2018-10-17	35.9700	35.9700	34.8500	35.0600	-2.530%	1,415,204	+18.254%
2018-10-16	34.7300	36.2500	34.7200	35.9700	+3.780%	990,894	+15.263%
2018-10-15	34.9000	35.2800	34.6600	34.6600	-0.488%	429,364	+19.619%
2018-10-12	35.4900	35.7500	34.2400	34.8300	-1.107%	1,349,312	+19.035%
2018-10-11	35.8500	36.2900	35.0700	35.2200	-2.302%	888,564	+17.717%
2018-10-10	36.9200	37.0600	35.9810	36.0500	-2.330%	559,965	+15.007%
2018-10-09	36.2200	37.2500	36.1700	36.9100	+1.849%	533,133	+12.327%
2018-10-08	36.0000	36.4610	35.9700	36.2400	+0.083%	435,012	+14.404%
2018-10-05	36.5400	36.8800	36.0600	36.2100	-0.849%	310,820	+14.499%
2018-10-04	36.7200	36.9400	36.5000	36.5200	-0.599%	354,606	+13.527%
2018-10-03	36.5100	37.1500	36.3100	36.7400	+0.547%	554,550	+12.847%
2018-10-02	36.7300	37.3600	36.4500	36.5400	-0.517%	583,015	+13.465%
2018-10-01	36.0100	36.8000	35.9078	36.7300	+2.856%	691,962	+12.878%
2018-09-28	35.2500	36.4600	35.2500	35.7100	+1.047%	435,848	+16.102%
2018-09-27	35.3900	35.7300	35.2800	35.3400	0.000%	294,425	+17.317%
2018-09-26	35.3300	35.7300	35.0200	35.3400	-0.338%	694,354	+17.317%
2018-09-25	35.5700	35.6390	34.9300	35.4600	-0.365%	567,243	+16.920%
2018-09-24	36.0500	36.2285	35.4800	35.5900	-1.194%	762,339	+16.493%
2018-09-21	36.1700	36.4400	35.9500	36.0200	-0.415%	1,014,842	+15.103%
2018-09-20	36.3200	36.6200	36.0400	36.1700	-0.276%	648,171	+14.625%
2018-09-19	36.2500	36.6800	36.1600	36.2700	-0.220%	574,728	+14.309%
2018-09-18	36.5900	36.9100	35.9600	36.3500	-0.656%	815,683	+14.058%
2018-09-17	37.8000	37.9800	36.4900	36.5900	-3.303%	899,615	+13.310%
2018-09-14	38.1700	38.2654	37.2500	37.8400	-0.891%	838,252	+9.567%
2018-09-13	38.1300	38.4300	37.8500	38.1800	+0.210%	465,145	+8.591%
2018-09-12	37.6500	38.6400	37.6500	38.1000	+1.195%	938,875	+8.819%
2018-09-11	37.1400	37.7300	36.8800	37.6500	+1.237%	1,184,158	+10.120%
2018-09-10	36.8100	37.1900	36.5800	37.1900	+1.225%	961,330	+11.482%
2018-09-07	36.0100	36.7600	35.9850	36.7400	+1.660%	795,199	+12.847%
2018-09-06	35.7300	36.2200	35.6700	36.1400	+1.091%	745,460	+14.721%
2018-09-05	35.3600	35.7900	35.0700	35.7500	+0.619%	918,427	+15.972%
2018-09-04	35.1000	35.7400	35.0400	35.5300	+0.766%	877,000	+16.690%
2018-08-31	35.5000	35.6400	35.0531	35.2600	-0.955%	745,822	+17.584%
2018-08-30	35.8500	35.9150	35.3100	35.6000	-0.974%	899,105	+16.461%
2018-08-29	36.3000	36.4800	35.8600	35.9500	-0.964%	636,319	+15.327%
2018-08-28	36.7100	36.9500	36.0600	36.3000	-1.493%	596,857	+14.215%
2018-08-27	36.9000	37.0000	36.7500	36.8500	-0.190%	474,806	+12.510%
2018-08-24	36.7100	37.2000	36.5500	36.9200	+0.163%	558,289	+12.297%
2018-08-23	37.1500	37.1600	36.8000	36.8600	-0.967%	515,275	+12.480%
2018-08-22	37.0000	37.3400	36.9100	37.2200	+0.567%	782,431	+11.392%
2018-08-21	37.1200	37.7500	37.0100	37.0100	-0.350%	836,209	+12.024%
2018-08-20	37.0000	37.4000	36.8300	37.1400	+0.896%	1,327,650	+11.632%
2018-08-17	35.5000	37.1200	35.4900	36.8100	+3.749%	869,101	+12.632%
2018-08-16	35.7900	35.8250	35.2700	35.4800	-0.028%	761,620	+16.855%
2018-08-15	35.0700	35.9400	34.6400	35.4900	+0.198%	1,325,693	+16.822%
2018-08-14	35.0400	36.0900	35.0400	35.4200	+1.113%	1,085,800	+17.053%
2018-08-13	36.6700	36.8800	34.9400	35.0300	-5.401%	1,754,557	+18.356%
2018-08-10	38.5100	38.9436	36.8000	37.0300	-7.633%	5,060,145	+11.963%
2018-08-09	39.8000	40.4100	39.5700	40.0900	+0.881%	2,508,787	+3.417%
2018-08-08	38.8300	39.9900	38.5690	39.7400	+1.559%	2,078,102	+4.328%
2018-08-07	38.2500	39.5500	38.2500	39.1300	+2.676%	1,998,228	+5.955%
2018-08-06	36.3500	38.5700	36.3100	38.1100	+4.813%	1,832,418	+8.790%
2018-08-03	34.4400	36.7700	34.1010	36.3600	+2.770%	2,110,421	+14.026%
2018-08-02	34.9400	35.9800	34.7950	35.3800	+1.696%	1,107,244	+17.185%
2018-08-01	34.6300	35.2900	34.2900	34.7900	+0.288%	1,091,089	+19.172%
2018-07-31	34.4100	34.8500	34.3200	34.6900	+0.814%	652,490	+19.516%
2018-07-30	33.5200	34.5200	33.5200	34.4100	+2.870%	1,338,833	+20.488%
2018-07-27	34.2000	34.2650	33.1200	33.4500	-2.164%	921,702	+23.946%
2018-07-26	33.4000	34.4800	33.2600	34.1900	+2.151%	1,082,593	+21.264%
2018-07-25	33.0400	33.5000	32.7000	33.4700	+1.301%	811,429	+23.872%
2018-07-24	33.0100	33.5300	32.7900	33.0400	-0.121%	940,304	+25.484%
2018-07-23	32.8000	33.2500	32.4000	33.0800	-0.060%	1,388,150	+25.333%
2018-07-20	33.0200	33.1400	32.0300	33.1000	+0.030%	1,627,050	+25.257%
2018-07-19	34.0300	34.0700	33.0000	33.0900	-0.451%	2,216,574	+25.295%
2018-07-18	34.9500	35.8000	32.8400	33.2400	-4.893%	4,031,002	+24.729%
2018-07-17	35.5900	35.5900	34.9000	34.9500	-2.019%	1,460,367	+18.627%
2018-07-16	36.3400	36.4499	35.6260	35.6700	-1.681%	896,508	+16.232%
2018-07-13	35.6500	36.6000	35.5900	36.2800	+1.939%	1,167,196	+14.278%
2018-07-12	34.8100	35.6400	34.6900	35.5900	+2.713%	809,823	+16.493%
2018-07-11	34.3500	34.9600	34.0448	34.6500	+0.785%	1,016,945	+19.654%
2018-07-10	34.1500	34.4300	33.8500	34.3800	+0.851%	1,132,595	+20.593%
2018-07-09	34.5500	34.6371	34.0800	34.0900	-0.959%	880,931	+21.619%
2018-07-06	34.4500	34.6650	34.0700	34.4200	-0.029%	866,954	+20.453%
2018-07-05	34.8900	34.9900	34.4300	34.4300	-0.549%	743,448	+20.418%
2018-07-03	34.8400	35.6000	34.5700	34.6200	-0.431%	511,605	+19.757%
2018-07-02	35.0000	35.1600	34.3900	34.7700	-1.081%	933,515	+19.241%
2018-06-29	35.2000	35.3900	34.5100	35.1500	+0.832%	902,432	+17.952%
2018-06-28	35.6400	35.6400	34.7700	34.8600	-1.775%	1,113,447	+18.933%
2018-06-27	36.4300	36.5306	35.3500	35.4900	-2.554%	1,358,687	+16.822%
2018-06-26	35.8000	36.4900	35.3800	36.4200	+2.103%	869,799	+13.839%
2018-06-25	36.4200	36.4300	35.6000	35.6700	-1.817%	814,891	+16.232%
2018-06-22	36.5700	36.8600	36.0300	36.3300	+0.581%	747,251	+14.121%
2018-06-21	36.1100	36.2950	35.8450	36.1200	-0.276%	584,365	+14.784%
2018-06-20	36.5500	36.7399	36.0200	36.2200	-0.467%	727,852	+14.467%
2018-06-19	36.0500	36.5066	35.9000	36.3900	+0.165%	674,158	+13.932%
2018-06-18	35.7100	36.4000	35.6200	36.3300	+1.736%	608,898	+14.121%
2018-06-15	36.3000	36.3582	35.5900	35.7100	-1.976%	1,560,378	+16.102%
2018-06-14	36.8200	36.9000	36.4000	36.4300	-1.059%	544,313	+13.807%
2018-06-13	37.3600	37.5400	36.6200	36.8200	-1.445%	563,269	+12.602%
2018-06-12	36.6000	37.8450	36.5500	37.3600	-0.054%	1,321,869	+10.974%
2018-06-11	36.4200	37.4100	36.2900	37.3800	+2.551%	1,244,581	+10.915%
2018-06-08	36.6900	36.9800	35.9300	36.4500	-0.870%	1,313,442	+13.745%
2018-06-07	36.8700	37.1900	36.0100	36.7700	-0.460%	1,304,158	+12.755%
2018-06-06	37.9100	37.9100	36.6779	36.9400	-2.378%	923,088	+12.236%
2018-06-05	36.6500	38.5000	36.6500	37.8400	+3.360%	1,490,308	+9.567%
2018-06-04	35.8500	36.6850	35.8300	36.6100	+2.348%	1,807,705	+13.248%
2018-06-01	36.1000	36.4400	35.5000	35.7700	-0.777%	940,144	+15.907%
2018-05-31	36.1600	36.5500	35.6800	36.0500	-0.442%	1,501,342	+15.007%
2018-05-30	36.2800	36.4200	36.0300	36.2100	+0.472%	1,041,171	+14.499%
2018-05-29	35.7700	36.6500	35.7000	36.0400	+0.362%	1,048,808	+15.039%
2018-05-25	35.7500	36.3500	35.6300	35.9100	-0.305%	778,602	+15.455%
2018-05-24	36.7000	36.7000	35.6400	36.0200	-2.120%	1,128,187	+15.103%
2018-05-23	37.3900	37.5700	36.7900	36.8000	-2.258%	1,584,999	+12.663%
2018-05-22	37.8800	38.1500	37.4700	37.6500	-0.423%	1,450,941	+10.120%
2018-05-21	39.0000	39.0017	37.8000	37.8100	-2.173%	1,121,892	+9.654%
2018-05-18	38.8500	38.9183	38.2800	38.6500	-0.515%	512,268	+7.270%
2018-05-17	39.1700	39.7200	38.6500	38.8500	-0.512%	1,074,573	+6.718%
2018-05-16	39.3100	39.5800	38.7700	39.0500	-0.484%	864,819	+6.172%
2018-05-15	40.0000	40.2800	38.8700	39.2400	-2.388%	880,987	+5.657%