CBB
Cincinnati Bell Inc.
stockNYSE
InactiveSep 3, 2021
15.48USD-0.065%(-0.01)3,690,361
CBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-09-03 | 15.49 | 15.50 | 15.48 | 15.48 | -0.065% | 3,690,361 | 0.000% |
| 2021-09-02 | 15.50 | 15.50 | 15.49 | 15.49 | -0.065% | 121,869 | -0.065% |
| 2021-09-01 | 15.50 | 15.51 | 15.49 | 15.50 | +0.065% | 632,439 | -0.129% |
| 2021-08-31 | 15.48 | 15.50 | 15.48 | 15.49 | +0.065% | 466,845 | -0.065% |
| 2021-08-30 | 15.48 | 15.50 | 15.48 | 15.48 | 0.000% | 423,238 | 0.000% |
| 2021-08-27 | 15.47 | 15.48 | 15.47 | 15.48 | +0.065% | 222,220 | 0.000% |
| 2021-08-26 | 15.48 | 15.49 | 15.47 | 15.47 | 0.000% | 143,861 | +0.065% |
| 2021-08-25 | 15.47 | 15.49 | 15.47 | 15.47 | -0.065% | 416,493 | +0.065% |
| 2021-08-24 | 15.49 | 15.49 | 15.47 | 15.48 | 0.000% | 77,925 | 0.000% |
| 2021-08-23 | 15.49 | 15.49 | 15.47 | 15.48 | 0.000% | 84,050 | 0.000% |
| 2021-08-20 | 15.46 | 15.49 | 15.46 | 15.48 | 0.000% | 744,594 | 0.000% |
| 2021-08-19 | 15.49 | 15.49 | 15.46 | 15.48 | -0.065% | 770,521 | 0.000% |
| 2021-08-18 | 15.48 | 15.49 | 15.47 | 15.49 | 0.000% | 468,883 | -0.065% |
| 2021-08-17 | 15.46 | 15.49 | 15.46 | 15.49 | +0.194% | 1,327,099 | -0.065% |
| 2021-08-16 | 15.45 | 15.47 | 15.45 | 15.46 | -0.065% | 485,647 | +0.129% |
| 2021-08-13 | 15.45 | 15.47 | 15.45 | 15.47 | +0.065% | 100,367 | +0.065% |
| 2021-08-12 | 15.46 | 15.46 | 15.45 | 15.46 | +0.065% | 1,338,594 | +0.129% |
| 2021-08-11 | 15.46 | 15.47 | 15.44 | 15.45 | -0.129% | 1,412,823 | +0.194% |
| 2021-08-10 | 15.46 | 15.47 | 15.45 | 15.47 | +0.065% | 442,264 | +0.065% |
| 2021-08-09 | 15.30 | 15.48 | 15.30 | 15.46 | +0.848% | 1,899,397 | +0.129% |
| 2021-08-06 | 15.34 | 15.35 | 15.33 | 15.33 | -0.065% | 303,259 | +0.978% |
| 2021-08-05 | 15.33 | 15.34 | 15.32 | 15.34 | +0.131% | 234,594 | +0.913% |
| 2021-08-04 | 15.34 | 15.35 | 15.32 | 15.32 | -0.195% | 540,816 | +1.044% |
| 2021-08-03 | 15.35 | 15.35 | 15.33 | 15.35 | 0.000% | 430,070 | +0.847% |
| 2021-08-02 | 15.35 | 15.35 | 15.31 | 15.35 | +0.065% | 471,467 | +0.847% |
| 2021-07-30 | 15.35 | 15.35 | 15.31 | 15.34 | +0.065% | 612,729 | +0.913% |
| 2021-07-29 | 15.35 | 15.36 | 15.32 | 15.33 | -0.130% | 445,938 | +0.978% |
| 2021-07-28 | 15.39 | 15.39 | 15.34 | 15.35 | -0.130% | 371,658 | +0.847% |
| 2021-07-27 | 15.37 | 15.38 | 15.36 | 15.37 | 0.000% | 261,891 | +0.716% |
| 2021-07-26 | 15.37 | 15.38 | 15.36 | 15.37 | 0.000% | 155,394 | +0.716% |
| 2021-07-23 | 15.38 | 15.38 | 15.36 | 15.37 | 0.000% | 128,128 | +0.716% |
| 2021-07-22 | 15.42 | 15.42 | 15.37 | 15.37 | -0.324% | 302,778 | +0.716% |
| 2021-07-21 | 15.35 | 15.45 | 15.33 | 15.42 | +0.587% | 281,383 | +0.389% |
| 2021-07-20 | 15.34 | 15.35 | 15.30 | 15.33 | +0.196% | 295,667 | +0.978% |
| 2021-07-19 | 15.23 | 15.34 | 15.23 | 15.30 | -0.261% | 658,591 | +1.176% |
| 2021-07-16 | 15.32 | 15.34 | 15.31 | 15.34 | +0.196% | 195,507 | +0.913% |
| 2021-07-15 | 15.31 | 15.33 | 15.30 | 15.31 | 0.000% | 311,512 | +1.110% |
| 2021-07-14 | 15.31 | 15.32 | 15.30 | 15.31 | -0.065% | 237,152 | +1.110% |
| 2021-07-13 | 15.32 | 15.34 | 15.32 | 15.32 | -0.065% | 248,241 | +1.044% |
| 2021-07-12 | 15.37 | 15.37 | 15.30 | 15.33 | -0.195% | 779,710 | +0.978% |
| 2021-07-09 | 15.40 | 15.42 | 15.36 | 15.36 | -0.195% | 391,826 | +0.781% |
| 2021-07-08 | 15.38 | 15.41 | 15.38 | 15.39 | -0.130% | 139,967 | +0.585% |
| 2021-07-07 | 15.45 | 15.45 | 15.41 | 15.41 | -0.065% | 789,644 | +0.454% |
| 2021-07-06 | 15.42 | 15.44 | 15.41 | 15.42 | 0.000% | 843,057 | +0.389% |
| 2021-07-02 | 15.42 | 15.43 | 15.42 | 15.42 | 0.000% | 2,280,033 | +0.389% |
| 2021-07-01 | 15.43 | 15.44 | 15.41 | 15.42 | 0.000% | 406,330 | +0.389% |
| 2021-06-30 | 15.36 | 15.43 | 15.36 | 15.42 | 0.000% | 201,546 | +0.389% |
| 2021-06-29 | 15.43 | 15.43 | 15.41 | 15.42 | 0.000% | 250,890 | +0.389% |
| 2021-06-28 | 15.43 | 15.43 | 15.40 | 15.42 | +0.195% | 461,690 | +0.389% |
| 2021-06-25 | 15.43 | 15.44 | 15.38 | 15.39 | -0.195% | 747,897 | +0.585% |
| 2021-06-24 | 15.45 | 15.47 | 15.42 | 15.42 | +0.130% | 628,907 | +0.389% |
| 2021-06-23 | 15.38 | 15.47 | 15.34 | 15.40 | +0.260% | 290,421 | +0.519% |
| 2021-06-22 | 15.24 | 15.38 | 15.24 | 15.36 | +0.261% | 416,729 | +0.781% |
| 2021-06-21 | 15.43 | 15.43 | 15.32 | 15.32 | -0.649% | 902,977 | +1.044% |
| 2021-06-18 | 15.42 | 15.44 | 15.42 | 15.42 | 0.000% | 375,308 | +0.389% |
| 2021-06-17 | 15.42 | 15.44 | 15.39 | 15.42 | 0.000% | 296,940 | +0.389% |
| 2021-06-16 | 15.42 | 15.44 | 15.42 | 15.42 | -0.065% | 378,409 | +0.389% |
| 2021-06-15 | 15.42 | 15.43 | 15.42 | 15.43 | +0.065% | 421,591 | +0.324% |
| 2021-06-14 | 15.42 | 15.44 | 15.42 | 15.42 | 0.000% | 126,927 | +0.389% |
| 2021-06-11 | 15.44 | 15.44 | 15.42 | 15.42 | 0.000% | 112,388 | +0.389% |
| 2021-06-10 | 15.43 | 15.43 | 15.42 | 15.42 | 0.000% | 383,283 | +0.389% |
| 2021-06-09 | 15.42 | 15.43 | 15.42 | 15.42 | 0.000% | 152,134 | +0.389% |
| 2021-06-08 | 15.42 | 15.44 | 15.42 | 15.42 | +0.065% | 303,765 | +0.389% |
| 2021-06-07 | 15.44 | 15.44 | 15.41 | 15.41 | -0.259% | 227,407 | +0.454% |
| 2021-06-04 | 15.41 | 15.45 | 15.40 | 15.45 | +0.260% | 213,109 | +0.194% |
| 2021-06-03 | 15.41 | 15.41 | 15.40 | 15.41 | 0.000% | 659,408 | +0.454% |
| 2021-06-02 | 15.42 | 15.42 | 15.40 | 15.41 | +0.065% | 449,555 | +0.454% |
| 2021-06-01 | 15.40 | 15.41 | 15.38 | 15.40 | 0.000% | 856,873 | +0.519% |
| 2021-05-28 | 15.42 | 15.42 | 15.40 | 15.40 | -0.065% | 200,351 | +0.519% |
| 2021-05-27 | 15.42 | 15.42 | 15.41 | 15.41 | 0.000% | 2,417,380 | +0.454% |
| 2021-05-26 | 15.42 | 15.47 | 15.40 | 15.41 | +0.065% | 673,530 | +0.454% |
| 2021-05-25 | 15.40 | 15.42 | 15.40 | 15.40 | 0.000% | 342,050 | +0.519% |
| 2021-05-24 | 15.39 | 15.41 | 15.39 | 15.40 | 0.000% | 171,561 | +0.519% |
| 2021-05-21 | 15.41 | 15.41 | 15.38 | 15.40 | +0.130% | 603,456 | +0.519% |
| 2021-05-20 | 15.38 | 15.40 | 15.38 | 15.38 | 0.000% | 335,152 | +0.650% |
| 2021-05-19 | 15.39 | 15.40 | 15.38 | 15.38 | -0.065% | 674,789 | +0.650% |
| 2021-05-18 | 15.40 | 15.41 | 15.39 | 15.39 | -0.065% | 307,861 | +0.585% |
| 2021-05-17 | 15.40 | 15.43 | 15.39 | 15.40 | -0.065% | 271,260 | +0.519% |
| 2021-05-14 | 15.39 | 15.42 | 15.39 | 15.41 | +0.130% | 516,873 | +0.454% |
| 2021-05-13 | 15.41 | 15.43 | 15.39 | 15.39 | -0.195% | 537,544 | +0.585% |
| 2021-05-12 | 15.41 | 15.43 | 15.40 | 15.42 | 0.000% | 203,615 | +0.389% |
| 2021-05-11 | 15.41 | 15.43 | 15.40 | 15.42 | -0.065% | 460,524 | +0.389% |
| 2021-05-10 | 15.42 | 15.44 | 15.42 | 15.43 | 0.000% | 223,198 | +0.324% |
| 2021-05-07 | 15.43 | 15.44 | 15.41 | 15.43 | -0.065% | 690,086 | +0.324% |
| 2021-05-06 | 15.43 | 15.44 | 15.42 | 15.44 | +0.065% | 348,353 | +0.259% |
| 2021-05-05 | 15.44 | 15.43 | 15.42 | 15.43 | 0.000% | 159,698 | +0.324% |
| 2021-05-04 | 15.43 | 15.45 | 15.42 | 15.43 | 0.000% | 1,583,188 | +0.324% |
| 2021-05-03 | 15.43 | 15.45 | 15.43 | 15.43 | 0.000% | 371,676 | +0.324% |
| 2021-04-30 | 15.43 | 15.44 | 15.43 | 15.43 | 0.000% | 211,533 | +0.324% |
| 2021-04-29 | 15.44 | 15.44 | 15.43 | 15.43 | 0.000% | 488,095 | +0.324% |
| 2021-04-28 | 15.43 | 15.44 | 15.42 | 15.43 | 0.000% | 406,257 | +0.324% |
| 2021-04-27 | 15.42 | 15.44 | 15.41 | 15.43 | 0.000% | 402,318 | +0.324% |
| 2021-04-26 | 15.43 | 15.46 | 15.42 | 15.43 | +0.065% | 153,378 | +0.324% |
| 2021-04-23 | 15.44 | 15.44 | 15.41 | 15.42 | 0.000% | 164,142 | +0.389% |
| 2021-04-22 | 15.42 | 15.44 | 15.40 | 15.42 | 0.000% | 240,073 | +0.389% |
| 2021-04-21 | 15.40 | 15.43 | 15.39 | 15.42 | -0.065% | 372,542 | +0.389% |
| 2021-04-20 | 15.39 | 15.43 | 15.39 | 15.43 | +0.130% | 206,996 | +0.324% |
| 2021-04-19 | 15.41 | 15.42 | 15.38 | 15.41 | -0.065% | 196,680 | +0.454% |
| 2021-04-16 | 15.41 | 15.43 | 15.41 | 15.42 | +0.065% | 179,522 | +0.389% |
| 2021-04-15 | 15.43 | 15.43 | 15.40 | 15.41 | 0.000% | 289,977 | +0.454% |
| 2021-04-14 | 15.40 | 15.42 | 15.40 | 15.41 | 0.000% | 392,577 | +0.454% |
| 2021-04-13 | 15.40 | 15.42 | 15.40 | 15.41 | -0.130% | 385,586 | +0.454% |
| 2021-04-12 | 15.40 | 15.43 | 15.40 | 15.43 | +0.130% | 603,309 | +0.324% |
| 2021-04-09 | 15.44 | 15.46 | 15.38 | 15.41 | -0.323% | 166,156 | +0.454% |
| 2021-04-08 | 15.37 | 15.46 | 15.35 | 15.46 | +0.520% | 471,739 | +0.129% |
| 2021-04-07 | 15.38 | 15.38 | 15.36 | 15.38 | 0.000% | 318,913 | +0.650% |
| 2021-04-06 | 15.38 | 15.38 | 15.37 | 15.38 | 0.000% | 318,166 | +0.650% |
| 2021-04-05 | 15.36 | 15.39 | 15.36 | 15.38 | +0.130% | 668,366 | +0.650% |
| 2021-04-01 | 15.37 | 15.37 | 15.35 | 15.36 | +0.065% | 303,065 | +0.781% |
| 2021-03-31 | 15.35 | 15.36 | 15.34 | 15.35 | +0.065% | 403,687 | +0.847% |
| 2021-03-30 | 15.36 | 15.38 | 15.34 | 15.34 | -0.130% | 443,969 | +0.913% |
| 2021-03-29 | 15.35 | 15.38 | 15.35 | 15.36 | -0.065% | 247,596 | +0.781% |
| 2021-03-26 | 15.38 | 15.38 | 15.34 | 15.37 | +0.065% | 942,234 | +0.716% |
| 2021-03-25 | 15.38 | 15.41 | 15.34 | 15.36 | 0.000% | 167,142 | +0.781% |
| 2021-03-24 | 15.37 | 15.37 | 15.34 | 15.36 | -0.130% | 319,172 | +0.781% |
| 2021-03-23 | 15.37 | 15.39 | 15.36 | 15.38 | 0.000% | 206,594 | +0.650% |
| 2021-03-22 | 15.39 | 15.39 | 15.35 | 15.38 | -0.195% | 303,385 | +0.650% |
| 2021-03-19 | 15.34 | 15.41 | 15.30 | 15.41 | +0.326% | 732,546 | +0.454% |
| 2021-03-18 | 15.33 | 15.37 | 15.33 | 15.36 | +0.065% | 233,899 | +0.781% |
| 2021-03-17 | 15.35 | 15.37 | 15.34 | 15.35 | +0.065% | 165,042 | +0.847% |
| 2021-03-16 | 15.33 | 15.36 | 15.31 | 15.34 | -0.065% | 343,951 | +0.913% |
| 2021-03-15 | 15.35 | 15.38 | 15.34 | 15.35 | -0.130% | 237,078 | +0.847% |
| 2021-03-12 | 15.35 | 15.40 | 15.32 | 15.37 | +0.130% | 262,278 | +0.716% |
| 2021-03-11 | 15.31 | 15.36 | 15.31 | 15.35 | +0.392% | 322,844 | +0.847% |
| 2021-03-10 | 15.33 | 15.37 | 15.28 | 15.29 | -0.196% | 672,234 | +1.243% |
| 2021-03-09 | 15.33 | 15.35 | 15.30 | 15.32 | -0.065% | 267,140 | +1.044% |
| 2021-03-08 | 15.32 | 15.35 | 15.30 | 15.33 | +0.262% | 158,642 | +0.978% |
| 2021-03-05 | 15.31 | 15.35 | 15.29 | 15.29 | +0.065% | 384,861 | +1.243% |
| 2021-03-04 | 15.30 | 15.32 | 15.27 | 15.28 | -0.131% | 601,415 | +1.309% |
| 2021-03-03 | 15.27 | 15.31 | 15.27 | 15.30 | +0.196% | 190,536 | +1.176% |
| 2021-03-02 | 15.29 | 15.30 | 15.27 | 15.27 | -0.261% | 299,732 | +1.375% |
| 2021-03-01 | 15.31 | 15.32 | 15.30 | 15.31 | +0.196% | 306,431 | +1.110% |
| 2021-02-26 | 15.29 | 15.32 | 15.27 | 15.28 | 0.000% | 218,005 | +1.309% |
| 2021-02-25 | 15.31 | 15.31 | 15.28 | 15.28 | -0.065% | 232,376 | +1.309% |
| 2021-02-24 | 15.30 | 15.30 | 15.28 | 15.29 | -0.065% | 363,941 | +1.243% |
| 2021-02-23 | 15.30 | 15.43 | 15.27 | 15.30 | 0.000% | 237,662 | +1.176% |
| 2021-02-22 | 15.29 | 15.30 | 15.28 | 15.30 | 0.000% | 182,227 | +1.176% |
| 2021-02-19 | 15.30 | 15.32 | 15.29 | 15.30 | +0.131% | 470,065 | +1.176% |
| 2021-02-18 | 15.32 | 15.33 | 15.28 | 15.28 | -0.261% | 942,563 | +1.309% |
| 2021-02-17 | 15.30 | 15.33 | 15.29 | 15.32 | +0.196% | 422,894 | +1.044% |
| 2021-02-16 | 15.28 | 15.31 | 15.27 | 15.29 | +0.065% | 378,060 | +1.243% |
| 2021-02-12 | 15.28 | 15.31 | 15.28 | 15.28 | -0.131% | 1,053,643 | +1.309% |
| 2021-02-11 | 15.26 | 15.31 | 15.25 | 15.30 | +0.328% | 481,117 | +1.176% |
| 2021-02-10 | 15.28 | 15.32 | 15.25 | 15.25 | -0.196% | 301,354 | +1.508% |
| 2021-02-09 | 15.29 | 15.33 | 15.28 | 15.28 | -0.065% | 291,709 | +1.309% |
| 2021-02-08 | 15.31 | 15.31 | 15.28 | 15.29 | 0.000% | 520,933 | +1.243% |
| 2021-02-05 | 15.28 | 15.31 | 15.26 | 15.29 | +0.131% | 382,426 | +1.243% |
| 2021-02-04 | 15.19 | 15.29 | 15.19 | 15.27 | +0.461% | 542,290 | +1.375% |
| 2021-02-03 | 15.27 | 15.30 | 15.20 | 15.20 | -0.458% | 2,579,299 | +1.842% |
| 2021-02-02 | 15.24 | 15.30 | 15.24 | 15.27 | +0.197% | 251,793 | +1.375% |
| 2021-02-01 | 15.24 | 15.26 | 15.23 | 15.24 | 0.000% | 883,263 | +1.575% |
| 2021-01-29 | 15.22 | 15.27 | 15.21 | 15.24 | -0.066% | 1,008,715 | +1.575% |
| 2021-01-28 | 15.25 | 15.27 | 15.24 | 15.25 | 0.000% | 877,002 | +1.508% |
| 2021-01-27 | 15.23 | 15.28 | 15.22 | 15.25 | +0.131% | 646,006 | +1.508% |
| 2021-01-26 | 15.27 | 15.28 | 15.22 | 15.23 | -0.197% | 556,200 | +1.641% |
| 2021-01-25 | 15.25 | 15.32 | 15.24 | 15.26 | 0.000% | 1,062,388 | +1.442% |
| 2021-01-22 | 15.25 | 15.27 | 15.23 | 15.26 | +0.066% | 287,543 | +1.442% |
| 2021-01-21 | 15.25 | 15.26 | 15.24 | 15.25 | 0.000% | 559,733 | +1.508% |
| 2021-01-20 | 15.27 | 15.28 | 15.25 | 15.25 | -0.196% | 940,348 | +1.508% |
| 2021-01-19 | 15.30 | 15.30 | 15.27 | 15.28 | 0.000% | 757,168 | +1.309% |
| 2021-01-15 | 15.31 | 15.33 | 15.27 | 15.28 | -0.065% | 732,694 | +1.309% |
| 2021-01-14 | 15.28 | 15.35 | 15.27 | 15.29 | +0.197% | 532,728 | +1.243% |
| 2021-01-13 | 15.29 | 15.31 | 15.26 | 15.26 | -0.196% | 475,483 | +1.442% |
| 2021-01-12 | 15.33 | 15.34 | 15.27 | 15.29 | -0.261% | 306,157 | +1.243% |
| 2021-01-11 | 15.32 | 15.35 | 15.29 | 15.33 | +0.065% | 331,660 | +0.978% |
| 2021-01-08 | 15.31 | 15.33 | 15.30 | 15.32 | +0.196% | 249,894 | +1.044% |
| 2021-01-07 | 15.28 | 15.32 | 15.25 | 15.29 | -0.131% | 396,803 | +1.243% |
| 2021-01-06 | 15.25 | 15.34 | 15.23 | 15.31 | +0.591% | 1,217,383 | +1.110% |
| 2021-01-05 | 15.31 | 15.36 | 15.20 | 15.22 | -0.653% | 941,331 | +1.708% |
| 2021-01-04 | 15.31 | 15.39 | 15.28 | 15.32 | +0.262% | 538,479 | +1.044% |
| 2020-12-31 | 15.24 | 15.34 | 15.24 | 15.28 | +0.262% | 388,099 | +1.309% |
| 2020-12-30 | 15.27 | 15.29 | 15.24 | 15.24 | -0.196% | 393,563 | +1.575% |
| 2020-12-29 | 15.25 | 15.30 | 15.25 | 15.27 | +0.197% | 254,344 | +1.375% |
| 2020-12-28 | 15.32 | 15.32 | 15.24 | 15.24 | -0.327% | 256,317 | +1.575% |
| 2020-12-24 | 15.25 | 15.30 | 15.24 | 15.29 | +0.131% | 278,137 | +1.243% |
| 2020-12-23 | 15.22 | 15.30 | 15.21 | 15.27 | +0.329% | 872,440 | +1.375% |
| 2020-12-22 | 15.24 | 15.25 | 15.20 | 15.22 | -0.131% | 376,919 | +1.708% |
| 2020-12-21 | 15.22 | 15.31 | 15.21 | 15.24 | -0.392% | 741,690 | +1.575% |
| 2020-12-18 | 15.32 | 15.43 | 15.28 | 15.30 | 0.000% | 2,012,738 | +1.176% |
| 2020-12-17 | 15.30 | 15.31 | 15.29 | 15.30 | 0.000% | 332,130 | +1.176% |
| 2020-12-16 | 15.26 | 15.36 | 15.24 | 15.30 | +0.262% | 1,105,639 | +1.176% |
| 2020-12-15 | 15.23 | 15.28 | 15.20 | 15.26 | +0.329% | 591,284 | +1.442% |
| 2020-12-14 | 15.25 | 15.26 | 15.21 | 15.21 | -0.262% | 329,881 | +1.775% |
| 2020-12-11 | 15.24 | 15.25 | 15.18 | 15.25 | -0.131% | 275,426 | +1.508% |
| 2020-12-10 | 15.18 | 15.30 | 15.18 | 15.27 | +0.527% | 892,420 | +1.375% |
| 2020-12-09 | 15.23 | 15.24 | 15.16 | 15.19 | -0.197% | 781,534 | +1.909% |
| 2020-12-08 | 15.22 | 15.23 | 15.20 | 15.22 | 0.000% | 249,198 | +1.708% |
| 2020-12-07 | 15.21 | 15.26 | 15.20 | 15.22 | 0.000% | 197,150 | +1.708% |
| 2020-12-04 | 15.21 | 15.23 | 15.19 | 15.22 | +0.132% | 248,159 | +1.708% |
| 2020-12-03 | 15.21 | 15.21 | 15.19 | 15.20 | 0.000% | 243,430 | +1.842% |
| 2020-12-02 | 15.22 | 15.24 | 15.20 | 15.20 | -0.131% | 455,861 | +1.842% |
| 2020-12-01 | 15.23 | 15.25 | 15.19 | 15.22 | +0.066% | 994,428 | +1.708% |
| 2020-11-30 | 15.20 | 15.24 | 15.20 | 15.21 | -0.066% | 463,635 | +1.775% |
| 2020-11-27 | 15.24 | 15.24 | 15.19 | 15.22 | +0.066% | 150,743 | +1.708% |
| 2020-11-25 | 15.24 | 15.26 | 15.21 | 15.21 | -0.131% | 712,234 | +1.775% |
| 2020-11-24 | 15.21 | 15.25 | 15.21 | 15.23 | +0.066% | 569,497 | +1.641% |
| 2020-11-23 | 15.23 | 15.26 | 15.21 | 15.22 | -0.131% | 482,643 | +1.708% |
| 2020-11-20 | 15.22 | 15.26 | 15.21 | 15.24 | -0.131% | 653,944 | +1.575% |
| 2020-11-19 | 15.25 | 15.27 | 15.22 | 15.26 | +0.131% | 485,961 | +1.442% |
| 2020-11-18 | 15.27 | 15.28 | 15.22 | 15.24 | -0.262% | 690,066 | +1.575% |
| 2020-11-17 | 15.24 | 15.29 | 15.22 | 15.28 | +0.328% | 774,388 | +1.309% |
| 2020-11-16 | 15.23 | 15.25 | 15.20 | 15.23 | 0.000% | 787,582 | +1.641% |
| 2020-11-13 | 15.24 | 15.27 | 15.22 | 15.23 | -0.197% | 449,017 | +1.641% |
| 2020-11-12 | 15.25 | 15.27 | 15.21 | 15.26 | +0.066% | 351,550 | +1.442% |
| 2020-11-11 | 15.25 | 15.29 | 15.21 | 15.25 | 0.000% | 268,826 | +1.508% |
| 2020-11-10 | 15.15 | 15.29 | 15.15 | 15.25 | +0.527% | 883,671 | +1.508% |
| 2020-11-09 | 15.21 | 15.22 | 15.13 | 15.17 | -0.066% | 287,921 | +2.044% |
| 2020-11-06 | 15.20 | 15.28 | 15.17 | 15.18 | -0.197% | 364,387 | +1.976% |
| 2020-11-05 | 15.20 | 15.24 | 15.16 | 15.21 | -0.912% | 431,580 | +1.775% |
| 2020-11-04 | 15.17 | 15.35 | 15.15 | 15.35 | +1.053% | 562,294 | +0.847% |
| 2020-11-03 | 15.15 | 15.21 | 15.10 | 15.19 | +0.330% | 238,139 | +1.909% |
| 2020-11-02 | 15.08 | 15.16 | 15.05 | 15.14 | +0.598% | 666,959 | +2.246% |
| 2020-10-30 | 15.10 | 15.12 | 15.05 | 15.05 | -0.265% | 396,274 | +2.857% |
| 2020-10-29 | 15.10 | 15.15 | 15.08 | 15.09 | -0.132% | 276,934 | +2.584% |
| 2020-10-28 | 15.12 | 15.14 | 15.10 | 15.11 | -0.132% | 634,000 | +2.449% |
| 2020-10-27 | 15.17 | 15.17 | 15.12 | 15.13 | -0.461% | 166,849 | +2.313% |
| 2020-10-26 | 15.12 | 15.20 | 15.12 | 15.20 | +0.396% | 285,022 | +1.842% |
| 2020-10-23 | 15.14 | 15.16 | 15.11 | 15.14 | +0.132% | 200,549 | +2.246% |
| 2020-10-22 | 15.12 | 15.15 | 15.10 | 15.12 | +0.066% | 135,203 | +2.381% |
| 2020-10-21 | 15.14 | 15.16 | 15.11 | 15.11 | -0.198% | 379,860 | +2.449% |
| 2020-10-20 | 15.13 | 15.16 | 15.11 | 15.14 | +0.132% | 258,964 | +2.246% |
| 2020-10-19 | 15.12 | 15.14 | 15.11 | 15.12 | -0.066% | 256,571 | +2.381% |
| 2020-10-16 | 15.09 | 15.16 | 15.08 | 15.13 | +0.066% | 246,582 | +2.313% |
| 2020-10-15 | 15.08 | 15.12 | 15.07 | 15.12 | +0.199% | 392,490 | +2.381% |
| 2020-10-14 | 15.07 | 15.10 | 15.07 | 15.09 | +0.066% | 298,573 | +2.584% |
| 2020-10-13 | 15.07 | 15.09 | 15.06 | 15.08 | -0.066% | 363,801 | +2.653% |
| 2020-10-12 | 15.09 | 15.12 | 15.06 | 15.09 | +0.133% | 345,832 | +2.584% |
| 2020-10-09 | 15.06 | 15.09 | 15.04 | 15.07 | +0.133% | 312,703 | +2.721% |
| 2020-10-08 | 15.04 | 15.07 | 15.02 | 15.05 | +0.066% | 246,885 | +2.857% |
| 2020-10-07 | 15.01 | 15.06 | 15.01 | 15.04 | +0.267% | 348,447 | +2.926% |
| 2020-10-06 | 15.02 | 15.04 | 15.00 | 15.00 | -0.133% | 378,415 | +3.200% |
| 2020-10-05 | 15.02 | 15.06 | 15.01 | 15.02 | 0.000% | 325,172 | +3.063% |
| 2020-10-02 | 15.00 | 15.06 | 15.00 | 15.02 | -0.199% | 585,354 | +3.063% |
| 2020-10-01 | 15.11 | 15.11 | 15.03 | 15.05 | +0.333% | 326,897 | +2.857% |
| 2020-09-30 | 15.02 | 15.06 | 14.97 | 15.00 | -0.332% | 637,628 | +3.200% |
| 2020-09-29 | 15.05 | 15.06 | 15.00 | 15.05 | +0.066% | 191,432 | +2.857% |
| 2020-09-28 | 15.00 | 15.08 | 15.00 | 15.04 | +0.267% | 480,514 | +2.926% |
| 2020-09-25 | 14.99 | 15.02 | 14.99 | 15.00 | +0.067% | 504,328 | +3.200% |
| 2020-09-24 | 15.00 | 15.00 | 14.99 | 14.99 | -0.200% | 526,588 | +3.269% |
| 2020-09-23 | 15.02 | 15.07 | 15.00 | 15.02 | -0.199% | 676,111 | +3.063% |
| 2020-09-22 | 15.05 | 15.05 | 15.03 | 15.05 | 0.000% | 188,496 | +2.857% |
| 2020-09-21 | 15.10 | 15.11 | 15.03 | 15.05 | -0.199% | 323,465 | +2.857% |
| 2020-09-18 | 15.06 | 15.22 | 15.05 | 15.08 | +0.266% | 893,064 | +2.653% |
| 2020-09-17 | 15.01 | 15.05 | 15.00 | 15.04 | +0.267% | 431,153 | +2.926% |
| 2020-09-16 | 15.04 | 15.06 | 15.00 | 15.00 | -0.200% | 375,716 | +3.200% |
| 2020-09-15 | 15.01 | 15.06 | 14.96 | 15.03 | +0.067% | 155,054 | +2.994% |
| 2020-09-14 | 15.07 | 15.08 | 15.00 | 15.02 | -0.332% | 614,268 | +3.063% |
| 2020-09-11 | 15.07 | 15.07 | 15.05 | 15.07 | 0.000% | 421,775 | +2.721% |
| 2020-09-10 | 15.08 | 15.09 | 15.06 | 15.07 | -0.066% | 499,123 | +2.721% |
| 2020-09-09 | 15.11 | 15.12 | 15.07 | 15.08 | -0.199% | 994,796 | +2.653% |
| 2020-09-08 | 15.08 | 15.11 | 15.06 | 15.11 | 0.000% | 444,324 | +2.449% |
| 2020-09-04 | 15.09 | 15.12 | 15.05 | 15.11 | +0.265% | 247,947 | +2.449% |
| 2020-09-03 | 15.10 | 15.10 | 15.05 | 15.07 | -0.265% | 414,547 | +2.721% |
| 2020-09-02 | 15.05 | 15.11 | 15.05 | 15.11 | +0.399% | 408,459 | +2.449% |
| 2020-09-01 | 15.05 | 15.09 | 15.03 | 15.05 | -0.066% | 285,650 | +2.857% |
| 2020-08-31 | 15.07 | 15.10 | 15.05 | 15.06 | +0.066% | 243,066 | +2.789% |
| 2020-08-28 | 15.10 | 15.10 | 15.04 | 15.05 | -0.199% | 286,151 | +2.857% |
| 2020-08-27 | 15.10 | 15.12 | 15.03 | 15.08 | -0.132% | 548,664 | +2.653% |
| 2020-08-26 | 15.10 | 15.13 | 15.08 | 15.10 | -0.132% | 718,166 | +2.517% |
| 2020-08-25 | 15.11 | 15.12 | 15.07 | 15.12 | +0.132% | 188,935 | +2.381% |
| 2020-08-24 | 15.13 | 15.14 | 15.07 | 15.10 | -0.066% | 604,869 | +2.517% |
| 2020-08-21 | 15.05 | 15.11 | 15.03 | 15.11 | +0.265% | 190,138 | +2.449% |
| 2020-08-20 | 15.06 | 15.08 | 15.05 | 15.07 | -0.066% | 161,278 | +2.721% |
| 2020-08-19 | 15.09 | 15.11 | 15.07 | 15.08 | -0.066% | 381,710 | +2.653% |
| 2020-08-18 | 15.09 | 15.14 | 15.05 | 15.09 | +0.066% | 353,715 | +2.584% |
| 2020-08-17 | 15.09 | 15.10 | 15.04 | 15.08 | +0.066% | 892,420 | +2.653% |
| 2020-08-14 | 15.05 | 15.08 | 15.02 | 15.07 | +0.133% | 222,010 | +2.721% |
| 2020-08-13 | 15.03 | 15.08 | 15.00 | 15.05 | +0.133% | 128,593 | +2.857% |
| 2020-08-12 | 15.05 | 15.11 | 14.99 | 15.03 | -0.133% | 363,002 | +2.994% |
| 2020-08-11 | 15.05 | 15.12 | 15.03 | 15.05 | -0.397% | 352,387 | +2.857% |
| 2020-08-10 | 15.09 | 15.11 | 15.04 | 15.11 | +0.199% | 310,810 | +2.449% |
| 2020-08-07 | 15.05 | 15.09 | 15.03 | 15.08 | 0.000% | 346,827 | +2.653% |
| 2020-08-06 | 15.02 | 15.09 | 14.98 | 15.08 | 0.000% | 212,845 | +2.653% |
| 2020-08-05 | 15.02 | 15.10 | 14.98 | 15.08 | +0.399% | 668,006 | +2.653% |
| 2020-08-04 | 14.95 | 15.05 | 14.92 | 15.02 | +0.468% | 659,501 | +3.063% |
| 2020-08-03 | 15.00 | 15.04 | 14.95 | 14.95 | -0.400% | 320,122 | +3.545% |
| 2020-07-31 | 14.90 | 15.01 | 14.90 | 15.01 | +0.806% | 478,101 | +3.131% |
| 2020-07-30 | 14.90 | 14.95 | 14.87 | 14.89 | -0.268% | 436,019 | +3.962% |
| 2020-07-29 | 14.95 | 14.96 | 14.92 | 14.93 | -0.067% | 279,840 | +3.684% |
| 2020-07-28 | 14.92 | 14.95 | 14.90 | 14.94 | 0.000% | 185,040 | +3.614% |
| 2020-07-27 | 14.94 | 14.97 | 14.92 | 14.94 | +0.134% | 862,092 | +3.614% |
| 2020-07-24 | 14.89 | 14.93 | 14.87 | 14.92 | 0.000% | 206,555 | +3.753% |
| 2020-07-23 | 14.92 | 14.93 | 14.87 | 14.92 | 0.000% | 277,746 | +3.753% |
| 2020-07-22 | 14.92 | 14.95 | 14.86 | 14.92 | -0.067% | 380,360 | +3.753% |
| 2020-07-21 | 14.86 | 14.94 | 14.82 | 14.93 | +0.336% | 396,243 | +3.684% |
| 2020-07-20 | 14.87 | 14.91 | 14.84 | 14.88 | +0.067% | 236,990 | +4.032% |
| 2020-07-17 | 14.95 | 14.95 | 14.86 | 14.87 | -0.469% | 373,160 | +4.102% |
| 2020-07-16 | 14.86 | 14.95 | 14.86 | 14.94 | +0.538% | 664,767 | +3.614% |
| 2020-07-15 | 14.92 | 14.96 | 14.85 | 14.86 | -0.335% | 768,162 | +4.172% |
| 2020-07-14 | 14.83 | 14.94 | 14.79 | 14.91 | +0.607% | 763,152 | +3.823% |
| 2020-07-13 | 14.88 | 14.95 | 14.82 | 14.82 | -0.537% | 492,752 | +4.453% |
| 2020-07-10 | 14.88 | 14.92 | 14.84 | 14.90 | +0.202% | 461,388 | +3.893% |
| 2020-07-09 | 14.94 | 14.98 | 14.85 | 14.87 | -0.668% | 1,382,313 | +4.102% |
| 2020-07-08 | 14.95 | 14.98 | 14.87 | 14.97 | +0.335% | 772,141 | +3.407% |
| 2020-07-07 | 14.94 | 14.95 | 14.92 | 14.92 | -0.267% | 611,919 | +3.753% |
| 2020-07-06 | 14.95 | 14.98 | 14.86 | 14.96 | +0.268% | 327,397 | +3.476% |
| 2020-07-02 | 14.94 | 14.96 | 14.90 | 14.92 | 0.000% | 682,787 | +3.753% |
| 2020-07-01 | 14.91 | 14.94 | 14.84 | 14.92 | +0.471% | 460,935 | +3.753% |
| 2020-06-30 | 14.88 | 14.92 | 14.85 | 14.85 | -0.269% | 475,365 | +4.242% |
| 2020-06-29 | 14.88 | 14.92 | 14.85 | 14.89 | +0.269% | 502,018 | +3.962% |
| 2020-06-26 | 14.90 | 14.92 | 14.79 | 14.85 | -0.336% | 1,602,112 | +4.242% |
| 2020-06-25 | 14.91 | 14.92 | 14.85 | 14.90 | -0.134% | 570,114 | +3.893% |
| 2020-06-24 | 14.86 | 14.92 | 14.76 | 14.92 | +0.134% | 1,183,031 | +3.753% |
| 2020-06-23 | 14.91 | 14.94 | 14.89 | 14.90 | -0.134% | 558,645 | +3.893% |
| 2020-06-22 | 14.91 | 14.94 | 14.85 | 14.92 | -0.267% | 494,335 | +3.753% |
| 2020-06-19 | 14.90 | 14.96 | 14.86 | 14.96 | +0.201% | 1,145,559 | +3.476% |
| 2020-06-18 | 14.86 | 14.93 | 14.80 | 14.93 | +0.201% | 729,699 | +3.684% |
| 2020-06-17 | 14.77 | 14.91 | 14.77 | 14.90 | +0.812% | 570,161 | +3.893% |
| 2020-06-16 | 14.80 | 14.90 | 14.75 | 14.78 | +0.203% | 1,055,287 | +4.736% |
| 2020-06-15 | 14.65 | 14.79 | 14.65 | 14.75 | 0.000% | 460,455 | +4.949% |
| 2020-06-12 | 14.82 | 14.82 | 14.66 | 14.75 | +0.136% | 958,136 | +4.949% |
| 2020-06-11 | 14.75 | 14.80 | 14.70 | 14.73 | -0.607% | 501,491 | +5.092% |
| 2020-06-10 | 14.75 | 14.84 | 14.75 | 14.82 | +0.271% | 545,950 | +4.453% |
| 2020-06-09 | 14.73 | 14.85 | 14.73 | 14.78 | +0.339% | 626,799 | +4.736% |
| 2020-06-08 | 14.80 | 14.85 | 14.71 | 14.73 | -0.203% | 982,204 | +5.092% |
| 2020-06-05 | 14.83 | 14.98 | 14.75 | 14.76 | 0.000% | 726,083 | +4.878% |
| 2020-06-04 | 14.75 | 14.79 | 14.75 | 14.76 | -0.068% | 519,321 | +4.878% |
| 2020-06-03 | 14.77 | 14.79 | 14.71 | 14.77 | +0.204% | 582,596 | +4.807% |
| 2020-06-02 | 14.76 | 14.77 | 14.70 | 14.74 | +0.204% | 265,969 | +5.020% |
| 2020-06-01 | 14.71 | 14.82 | 14.68 | 14.71 | -0.136% | 494,342 | +5.235% |
| 2020-05-29 | 14.75 | 14.79 | 14.66 | 14.73 | -0.068% | 952,628 | +5.092% |
| 2020-05-28 | 14.77 | 14.82 | 14.72 | 14.74 | +0.136% | 451,888 | +5.020% |
| 2020-05-27 | 14.77 | 14.82 | 14.70 | 14.72 | -0.339% | 580,380 | +5.163% |
| 2020-05-26 | 14.80 | 14.80 | 14.71 | 14.77 | -0.068% | 666,728 | +4.807% |
| 2020-05-22 | 14.77 | 14.78 | 14.75 | 14.78 | +0.136% | 291,367 | +4.736% |
| 2020-05-21 | 14.78 | 14.80 | 14.75 | 14.76 | -0.068% | 278,588 | +4.878% |
| 2020-05-20 | 14.79 | 14.80 | 14.75 | 14.77 | +0.068% | 463,185 | +4.807% |
| 2020-05-19 | 14.77 | 14.80 | 14.75 | 14.76 | -0.068% | 410,824 | +4.878% |
| 2020-05-18 | 14.80 | 14.87 | 14.75 | 14.77 | -0.135% | 852,185 | +4.807% |
| 2020-05-15 | 14.67 | 14.80 | 14.65 | 14.79 | +0.612% | 1,070,357 | +4.665% |
| 2020-05-14 | 14.70 | 14.74 | 14.63 | 14.70 | -0.136% | 593,355 | +5.306% |
| 2020-05-13 | 14.74 | 14.77 | 14.66 | 14.72 | -0.203% | 742,941 | +5.163% |
| 2020-05-12 | 14.77 | 14.83 | 14.72 | 14.75 | -0.270% | 731,752 | +4.949% |
| 2020-05-11 | 14.76 | 14.83 | 14.75 | 14.79 | 0.000% | 704,638 | +4.665% |
| 2020-05-08 | 14.80 | 14.82 | 14.75 | 14.79 | 0.000% | 678,557 | +4.665% |
| 2020-05-07 | 14.78 | 14.82 | 14.74 | 14.79 | +0.339% | 776,583 | +4.665% |
| 2020-05-06 | 14.75 | 14.83 | 14.68 | 14.74 | +0.340% | 1,065,318 | +5.020% |
| 2020-05-05 | 14.80 | 14.85 | 14.69 | 14.69 | -0.676% | 729,574 | +5.378% |
| 2020-05-04 | 14.70 | 14.83 | 14.70 | 14.79 | +0.339% | 724,024 | +4.665% |
| 2020-05-01 | 14.65 | 14.90 | 14.65 | 14.74 | +0.614% | 1,518,443 | +5.020% |
| 2020-04-30 | 14.71 | 14.77 | 14.65 | 14.65 | -0.068% | 1,140,354 | +5.666% |
| 2020-04-29 | 14.67 | 14.75 | 14.66 | 14.66 | -0.068% | 1,116,691 | +5.593% |
| 2020-04-28 | 14.74 | 14.75 | 14.63 | 14.67 | +0.137% | 1,473,963 | +5.521% |
| 2020-04-27 | 14.75 | 14.78 | 14.62 | 14.65 | -0.408% | 1,522,329 | +5.666% |
| 2020-04-24 | 14.82 | 14.87 | 14.63 | 14.71 | -0.876% | 1,152,230 | +5.235% |
| 2020-04-23 | 14.75 | 14.90 | 14.70 | 14.84 | +0.542% | 1,100,534 | +4.313% |
| 2020-04-22 | 14.75 | 14.77 | 14.52 | 14.76 | +0.408% | 904,666 | +4.878% |
| 2020-04-21 | 14.70 | 14.78 | 14.63 | 14.70 | -0.407% | 1,331,761 | +5.306% |
| 2020-04-20 | 14.72 | 14.81 | 14.63 | 14.76 | 0.000% | 1,113,936 | +4.878% |
| 2020-04-17 | 14.77 | 14.91 | 14.66 | 14.76 | -0.405% | 1,002,992 | +4.878% |
| 2020-04-16 | 14.79 | 14.83 | 14.68 | 14.82 | +1.368% | 430,502 | +4.453% |
| 2020-04-15 | 14.60 | 14.89 | 14.57 | 14.62 | -1.283% | 976,791 | +5.882% |
| 2020-04-14 | 14.63 | 14.81 | 14.58 | 14.81 | +1.927% | 945,060 | +4.524% |
| 2020-04-13 | 14.72 | 14.72 | 14.46 | 14.53 | -0.616% | 873,363 | +6.538% |
| 2020-04-09 | 14.75 | 14.85 | 14.60 | 14.62 | -0.137% | 1,247,949 | +5.882% |
| 2020-04-08 | 14.70 | 14.79 | 14.56 | 14.64 | +0.480% | 835,622 | +5.738% |
| 2020-04-07 | 14.87 | 14.95 | 14.54 | 14.57 | -1.086% | 748,460 | +6.246% |
| 2020-04-06 | 14.80 | 14.95 | 14.61 | 14.73 | +0.204% | 599,773 | +5.092% |
| 2020-04-03 | 14.60 | 14.75 | 14.44 | 14.70 | +0.616% | 569,962 | +5.306% |
| 2020-04-02 | 14.51 | 14.65 | 14.51 | 14.61 | 0.000% | 619,170 | +5.955% |
| 2020-04-01 | 14.50 | 14.65 | 14.39 | 14.61 | -0.205% | 642,554 | +5.955% |
| 2020-03-31 | 14.62 | 14.85 | 14.60 | 14.64 | -0.408% | 684,235 | +5.738% |
| 2020-03-30 | 14.76 | 14.84 | 14.49 | 14.70 | -0.204% | 308,304 | +5.306% |
| 2020-03-27 | 14.50 | 14.82 | 14.50 | 14.73 | +0.477% | 627,008 | +5.092% |
| 2020-03-26 | 14.58 | 14.84 | 14.38 | 14.66 | +0.687% | 643,526 | +5.593% |
| 2020-03-25 | 14.25 | 14.81 | 14.09 | 14.56 | +1.252% | 1,019,782 | +6.319% |
| 2020-03-24 | 13.92 | 14.63 | 13.65 | 14.38 | +6.204% | 700,044 | +7.650% |
| 2020-03-23 | 13.59 | 14.05 | 13.50 | 13.54 | -1.096% | 934,916 | +14.328% |
| 2020-03-20 | 13.17 | 14.00 | 13.11 | 13.69 | +5.308% | 1,292,873 | +13.075% |
| 2020-03-19 | 12.51 | 13.76 | 12.45 | 13.00 | 0.000% | 1,081,696 | +19.077% |