CBM
Cleantech Building Materials Plc
stockNYSE
InactiveDec 3, 2019 4:00:00 PM EST
59.99USD0.000%(0.00)
CBM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-12-03 | 59.99 | 59.99 | 59.98 | 59.99 | 0.000% | 706,607 | 0.000% |
| 2019-12-02 | 59.97 | 59.99 | 59.95 | 59.99 | +0.033% | 732,116 | 0.000% |
| 2019-11-29 | 59.96 | 59.98 | 59.96 | 59.97 | +0.117% | 288,188 | +0.033% |
| 2019-11-27 | 59.91 | 59.94 | 59.87 | 59.90 | -0.067% | 365,976 | +0.150% |
| 2019-11-26 | 59.91 | 59.94 | 59.91 | 59.94 | +0.033% | 363,733 | +0.083% |
| 2019-11-25 | 59.92 | 59.94 | 59.87 | 59.92 | +0.084% | 162,858 | +0.117% |
| 2019-11-22 | 59.91 | 59.93 | 59.87 | 59.87 | -0.083% | 150,935 | +0.200% |
| 2019-11-21 | 59.85 | 59.92 | 59.83 | 59.92 | +0.167% | 258,450 | +0.117% |
| 2019-11-20 | 59.84 | 59.86 | 59.81 | 59.82 | -0.033% | 464,141 | +0.284% |
| 2019-11-19 | 59.84 | 59.86 | 59.83 | 59.84 | +0.033% | 252,254 | +0.251% |
| 2019-11-18 | 59.83 | 59.84 | 59.82 | 59.82 | -0.017% | 258,345 | +0.284% |
| 2019-11-15 | 59.87 | 59.87 | 59.80 | 59.83 | -0.050% | 243,707 | +0.267% |
| 2019-11-14 | 59.85 | 59.86 | 59.83 | 59.86 | 0.000% | 179,500 | +0.217% |
| 2019-11-13 | 59.82 | 59.90 | 59.79 | 59.86 | +0.017% | 368,771 | +0.217% |
| 2019-11-12 | 59.80 | 59.85 | 59.80 | 59.85 | +0.117% | 119,745 | +0.234% |
| 2019-11-11 | 59.80 | 59.84 | 59.78 | 59.78 | -0.067% | 122,518 | +0.351% |
| 2019-11-08 | 59.77 | 59.82 | 59.77 | 59.82 | +0.050% | 157,290 | +0.284% |
| 2019-11-07 | 59.80 | 59.80 | 59.75 | 59.79 | +0.017% | 139,399 | +0.335% |
| 2019-11-06 | 59.80 | 59.82 | 59.78 | 59.78 | -0.050% | 187,285 | +0.351% |
| 2019-11-05 | 59.80 | 59.81 | 59.77 | 59.81 | +0.084% | 180,466 | +0.301% |
| 2019-11-04 | 59.80 | 59.80 | 59.72 | 59.76 | -0.067% | 152,446 | +0.385% |
| 2019-11-01 | 59.74 | 59.80 | 59.70 | 59.80 | +0.117% | 178,856 | +0.318% |
| 2019-10-31 | 59.72 | 59.76 | 59.70 | 59.73 | -0.050% | 168,653 | +0.435% |
| 2019-10-30 | 59.67 | 59.82 | 59.66 | 59.76 | +0.117% | 880,202 | +0.385% |
| 2019-10-29 | 59.67 | 59.70 | 59.65 | 59.69 | 0.000% | 278,921 | +0.503% |
| 2019-10-28 | 59.67 | 59.71 | 59.65 | 59.69 | +0.084% | 361,482 | +0.503% |
| 2019-10-25 | 59.68 | 59.71 | 59.63 | 59.64 | -0.067% | 188,674 | +0.587% |
| 2019-10-24 | 59.63 | 59.70 | 59.60 | 59.68 | +0.134% | 166,179 | +0.519% |
| 2019-10-23 | 59.65 | 59.68 | 59.60 | 59.60 | -0.134% | 150,786 | +0.654% |
| 2019-10-22 | 59.59 | 59.70 | 59.56 | 59.68 | +0.168% | 430,986 | +0.519% |
| 2019-10-21 | 59.57 | 59.64 | 59.52 | 59.58 | +0.118% | 503,095 | +0.688% |
| 2019-10-18 | 59.43 | 59.59 | 59.43 | 59.51 | +0.034% | 1,111,427 | +0.807% |
| 2019-10-17 | 59.59 | 59.62 | 59.45 | 59.49 | -0.067% | 588,807 | +0.840% |
| 2019-10-16 | 59.68 | 59.73 | 59.53 | 59.53 | -0.285% | 854,897 | +0.773% |
| 2019-10-15 | 59.72 | 59.73 | 59.68 | 59.70 | -0.033% | 356,575 | +0.486% |
| 2019-10-14 | 59.66 | 59.75 | 59.65 | 59.72 | +0.101% | 275,026 | +0.452% |
| 2019-10-11 | 59.62 | 59.73 | 59.62 | 59.66 | +0.134% | 388,535 | +0.553% |
| 2019-10-10 | 59.58 | 59.63 | 59.55 | 59.58 | -0.017% | 383,787 | +0.688% |
| 2019-10-09 | 59.58 | 59.60 | 59.52 | 59.59 | +0.101% | 262,855 | +0.671% |
| 2019-10-08 | 59.57 | 59.62 | 59.51 | 59.53 | -0.101% | 506,561 | +0.773% |
| 2019-10-07 | 59.60 | 59.63 | 59.55 | 59.59 | -0.067% | 361,936 | +0.671% |
| 2019-10-04 | 59.58 | 59.72 | 59.55 | 59.63 | +0.084% | 227,511 | +0.604% |
| 2019-10-03 | 59.46 | 59.62 | 59.43 | 59.58 | +0.202% | 341,376 | +0.688% |
| 2019-10-02 | 59.55 | 59.60 | 59.38 | 59.46 | -0.134% | 533,981 | +0.891% |
| 2019-10-01 | 59.60 | 59.62 | 59.51 | 59.54 | +0.067% | 869,540 | +0.756% |
| 2019-09-30 | 59.65 | 59.67 | 59.49 | 59.50 | -0.251% | 640,976 | +0.824% |
| 2019-09-27 | 59.69 | 59.69 | 59.59 | 59.65 | +0.067% | 853,468 | +0.570% |
| 2019-09-26 | 59.67 | 59.75 | 59.58 | 59.61 | -0.034% | 198,264 | +0.637% |
| 2019-09-25 | 59.61 | 59.69 | 59.61 | 59.63 | +0.050% | 209,080 | +0.604% |
| 2019-09-24 | 59.63 | 59.69 | 59.59 | 59.60 | 0.000% | 355,467 | +0.654% |
| 2019-09-23 | 59.60 | 59.65 | 59.55 | 59.60 | -0.101% | 1,116,358 | +0.654% |
| 2019-09-20 | 59.65 | 59.82 | 59.63 | 59.66 | +0.067% | 380,873 | +0.553% |
| 2019-09-19 | 59.61 | 59.70 | 59.60 | 59.62 | +0.017% | 310,200 | +0.621% |
| 2019-09-18 | 59.66 | 59.78 | 59.57 | 59.61 | -0.034% | 306,968 | +0.637% |
| 2019-09-17 | 59.55 | 59.67 | 59.54 | 59.63 | +0.168% | 230,732 | +0.604% |
| 2019-09-16 | 59.61 | 59.72 | 59.51 | 59.53 | -0.168% | 587,770 | +0.773% |
| 2019-09-13 | 59.82 | 59.87 | 59.60 | 59.63 | -0.151% | 383,575 | +0.604% |
| 2019-09-12 | 59.95 | 59.96 | 59.61 | 59.72 | -0.251% | 725,667 | +0.452% |
| 2019-09-11 | 59.90 | 59.95 | 59.81 | 59.87 | -0.183% | 276,013 | +0.200% |
| 2019-09-10 | 59.86 | 60.00 | 59.70 | 59.98 | +0.134% | 312,398 | +0.017% |
| 2019-09-09 | 60.04 | 60.05 | 59.82 | 59.90 | -0.266% | 418,407 | +0.150% |
| 2019-09-06 | 59.75 | 60.14 | 59.75 | 60.06 | +0.603% | 460,273 | -0.117% |
| 2019-09-05 | 59.72 | 59.84 | 59.65 | 59.70 | 0.000% | 377,451 | +0.486% |
| 2019-09-04 | 59.63 | 59.79 | 59.52 | 59.70 | +0.235% | 242,933 | +0.486% |
| 2019-09-03 | 59.75 | 59.80 | 59.42 | 59.56 | -0.617% | 379,452 | +0.722% |
| 2019-08-30 | 59.55 | 59.98 | 59.45 | 59.93 | +0.638% | 835,472 | +0.100% |
| 2019-08-29 | 59.57 | 59.64 | 59.30 | 59.55 | +0.354% | 260,559 | +0.739% |
| 2019-08-28 | 59.21 | 59.37 | 59.17 | 59.34 | +0.270% | 659,652 | +1.095% |
| 2019-08-27 | 59.22 | 59.31 | 59.17 | 59.18 | +0.017% | 879,415 | +1.369% |
| 2019-08-26 | 59.39 | 59.43 | 59.16 | 59.17 | -0.152% | 767,938 | +1.386% |
| 2019-08-23 | 59.27 | 59.51 | 59.25 | 59.26 | -0.017% | 772,976 | +1.232% |
| 2019-08-22 | 59.27 | 59.66 | 59.25 | 59.27 | +0.068% | 290,958 | +1.215% |
| 2019-08-21 | 59.26 | 59.38 | 59.15 | 59.23 | +0.152% | 721,562 | +1.283% |
| 2019-08-20 | 59.35 | 59.60 | 59.12 | 59.14 | -0.135% | 810,421 | +1.437% |
| 2019-08-19 | 59.94 | 59.94 | 58.95 | 59.22 | -1.119% | 1,765,192 | +1.300% |
| 2019-08-16 | 59.93 | 60.00 | 59.73 | 59.89 | +0.201% | 711,320 | +0.167% |
| 2019-08-15 | 60.19 | 60.20 | 59.21 | 59.77 | -0.599% | 2,024,859 | +0.368% |
| 2019-08-14 | 60.04 | 60.29 | 60.03 | 60.13 | +0.050% | 917,621 | -0.233% |
| 2019-08-13 | 60.00 | 60.28 | 59.98 | 60.10 | +0.183% | 2,218,992 | -0.183% |
| 2019-08-12 | 60.02 | 60.07 | 59.95 | 59.99 | -0.017% | 1,761,259 | 0.000% |
| 2019-08-09 | 60.13 | 60.20 | 59.91 | 60.00 | -0.249% | 2,101,619 | -0.017% |
| 2019-08-08 | 60.00 | 60.28 | 59.93 | 60.15 | +0.250% | 2,558,595 | -0.266% |
| 2019-08-07 | 60.02 | 60.10 | 59.72 | 60.00 | +47.131% | 9,727,457 | -0.017% |
| 2019-08-06 | 40.94 | 41.35 | 40.19 | 40.78 | +0.270% | 142,656 | +47.106% |
| 2019-08-05 | 40.65 | 41.07 | 39.58 | 40.67 | -1.787% | 170,265 | +47.504% |
| 2019-08-02 | 42.37 | 42.95 | 40.97 | 41.41 | -2.816% | 211,946 | +44.868% |
| 2019-08-01 | 43.65 | 44.57 | 42.34 | 42.61 | -2.717% | 240,940 | +40.789% |
| 2019-07-31 | 44.87 | 45.43 | 43.40 | 43.80 | -2.341% | 219,682 | +36.963% |
| 2019-07-30 | 43.03 | 45.33 | 43.03 | 44.85 | +3.246% | 173,406 | +33.757% |
| 2019-07-29 | 43.78 | 43.91 | 42.48 | 43.44 | -0.867% | 201,435 | +38.099% |
| 2019-07-26 | 44.50 | 45.01 | 43.57 | 43.82 | -1.262% | 176,159 | +36.901% |
| 2019-07-25 | 44.94 | 45.22 | 44.29 | 44.38 | -1.727% | 92,895 | +35.174% |
| 2019-07-24 | 44.30 | 45.33 | 44.30 | 45.16 | +1.689% | 142,093 | +32.839% |
| 2019-07-23 | 44.69 | 44.75 | 43.89 | 44.41 | -0.023% | 186,726 | +35.082% |
| 2019-07-22 | 45.01 | 45.05 | 44.34 | 44.42 | -1.267% | 131,798 | +35.052% |
| 2019-07-19 | 45.57 | 46.11 | 44.92 | 44.99 | -1.294% | 220,397 | +33.341% |
| 2019-07-18 | 44.96 | 46.01 | 44.66 | 45.58 | +1.560% | 96,213 | +31.615% |
| 2019-07-17 | 44.48 | 45.08 | 44.05 | 44.88 | +0.605% | 125,109 | +33.668% |
| 2019-07-16 | 45.23 | 45.33 | 44.44 | 44.61 | -1.414% | 176,998 | +34.477% |
| 2019-07-15 | 44.26 | 45.63 | 43.69 | 45.25 | +2.538% | 136,400 | +32.575% |
| 2019-07-12 | 46.23 | 46.23 | 43.93 | 44.13 | -3.793% | 438,129 | +35.939% |
| 2019-07-11 | 46.54 | 46.54 | 45.19 | 45.87 | -1.100% | 190,457 | +30.783% |
| 2019-07-10 | 46.13 | 46.50 | 45.55 | 46.38 | +1.002% | 130,961 | +29.345% |
| 2019-07-09 | 46.08 | 46.34 | 45.47 | 45.92 | -1.056% | 121,304 | +30.640% |
| 2019-07-08 | 46.86 | 47.43 | 46.37 | 46.41 | -1.569% | 212,273 | +29.261% |
| 2019-07-05 | 46.36 | 47.28 | 46.25 | 47.15 | +1.137% | 260,643 | +27.232% |
| 2019-07-03 | 46.38 | 46.67 | 45.83 | 46.62 | +0.997% | 152,242 | +28.679% |
| 2019-07-02 | 46.10 | 46.37 | 45.33 | 46.16 | +0.022% | 191,828 | +29.961% |
| 2019-07-01 | 47.29 | 47.36 | 45.68 | 46.15 | -1.410% | 172,949 | +29.989% |
| 2019-06-28 | 46.20 | 47.69 | 46.20 | 46.81 | +1.189% | 356,548 | +28.156% |
| 2019-06-27 | 45.21 | 46.27 | 45.14 | 46.26 | +2.754% | 201,802 | +29.680% |
| 2019-06-26 | 44.98 | 45.25 | 44.56 | 45.02 | +0.245% | 189,263 | +33.252% |
| 2019-06-25 | 44.20 | 45.18 | 44.00 | 44.91 | +1.606% | 191,789 | +33.578% |
| 2019-06-24 | 43.87 | 44.77 | 43.86 | 44.20 | +0.227% | 218,224 | +35.724% |
| 2019-06-21 | 43.48 | 44.38 | 42.80 | 44.10 | +0.823% | 270,382 | +36.032% |
| 2019-06-20 | 44.02 | 44.25 | 43.14 | 43.74 | +0.737% | 169,674 | +37.151% |
| 2019-06-19 | 43.66 | 43.93 | 42.82 | 43.42 | -0.618% | 142,704 | +38.162% |
| 2019-06-18 | 43.43 | 44.09 | 43.24 | 43.69 | +1.134% | 122,505 | +37.308% |
| 2019-06-17 | 43.07 | 43.47 | 42.82 | 43.20 | +0.770% | 127,483 | +38.866% |
| 2019-06-14 | 43.99 | 44.22 | 42.85 | 42.87 | -2.502% | 117,153 | +39.935% |
| 2019-06-13 | 43.89 | 44.27 | 43.64 | 43.97 | +0.687% | 121,492 | +36.434% |
| 2019-06-12 | 43.31 | 43.93 | 42.91 | 43.67 | +0.622% | 130,905 | +37.371% |
| 2019-06-11 | 43.78 | 44.06 | 42.51 | 43.40 | -0.276% | 154,856 | +38.226% |
| 2019-06-10 | 42.64 | 44.33 | 42.64 | 43.52 | +2.016% | 264,377 | +37.845% |
| 2019-06-07 | 41.73 | 42.97 | 41.44 | 42.66 | +3.193% | 184,897 | +40.624% |
| 2019-06-06 | 40.96 | 42.04 | 40.66 | 41.34 | +0.559% | 180,402 | +45.114% |
| 2019-06-05 | 41.03 | 41.28 | 40.46 | 41.11 | +0.760% | 210,746 | +45.926% |
| 2019-06-04 | 40.06 | 40.90 | 39.81 | 40.80 | +3.082% | 263,525 | +47.034% |
| 2019-06-03 | 39.86 | 40.68 | 39.44 | 39.58 | -0.553% | 251,505 | +51.566% |
| 2019-05-31 | 39.56 | 40.16 | 39.00 | 39.80 | -0.500% | 265,310 | +50.729% |
| 2019-05-30 | 40.93 | 41.63 | 39.87 | 40.00 | -2.057% | 220,400 | +49.975% |
| 2019-05-29 | 40.69 | 40.91 | 39.76 | 40.84 | -0.269% | 193,464 | +46.890% |
| 2019-05-28 | 41.70 | 42.06 | 40.92 | 40.95 | -1.728% | 134,427 | +46.496% |
| 2019-05-24 | 41.23 | 41.83 | 41.16 | 41.67 | +2.057% | 131,806 | +43.964% |
| 2019-05-23 | 41.09 | 41.34 | 40.63 | 40.83 | -1.520% | 136,706 | +46.926% |
| 2019-05-22 | 42.13 | 42.13 | 40.82 | 41.46 | -1.870% | 175,716 | +44.694% |
| 2019-05-21 | 42.63 | 42.87 | 42.12 | 42.25 | -0.307% | 157,650 | +41.988% |
| 2019-05-20 | 42.64 | 42.94 | 42.18 | 42.38 | -1.189% | 228,851 | +41.553% |
| 2019-05-17 | 43.40 | 44.27 | 42.79 | 42.89 | -2.278% | 228,471 | +39.869% |
| 2019-05-16 | 44.15 | 44.83 | 43.71 | 43.89 | +0.228% | 140,765 | +36.683% |
| 2019-05-15 | 43.88 | 44.32 | 43.43 | 43.79 | -1.174% | 185,878 | +36.995% |
| 2019-05-14 | 44.18 | 44.76 | 43.92 | 44.31 | +0.590% | 149,014 | +35.387% |
| 2019-05-13 | 44.32 | 44.54 | 43.67 | 44.05 | -2.393% | 215,537 | +36.186% |
| 2019-05-10 | 45.09 | 46.10 | 44.03 | 45.13 | 0.000% | 286,932 | +32.927% |
| 2019-05-09 | 44.65 | 45.30 | 43.92 | 45.13 | +0.647% | 184,284 | +32.927% |
| 2019-05-08 | 44.87 | 45.57 | 44.69 | 44.84 | -0.444% | 203,530 | +33.787% |
| 2019-05-07 | 46.50 | 47.15 | 44.59 | 45.04 | -4.576% | 324,288 | +33.193% |
| 2019-05-06 | 45.35 | 47.58 | 45.35 | 47.20 | +2.165% | 344,658 | +27.097% |
| 2019-05-03 | 42.75 | 46.28 | 42.75 | 46.20 | +6.280% | 399,937 | +29.848% |
| 2019-05-02 | 42.92 | 43.53 | 41.64 | 43.47 | +0.929% | 466,287 | +38.003% |
| 2019-05-01 | 43.24 | 43.74 | 42.65 | 43.07 | +0.116% | 521,871 | +39.285% |
| 2019-04-30 | 42.77 | 43.19 | 42.27 | 43.02 | +0.444% | 284,695 | +39.447% |
| 2019-04-29 | 41.97 | 43.61 | 41.93 | 42.83 | +2.073% | 226,275 | +40.065% |
| 2019-04-26 | 40.94 | 42.20 | 40.79 | 41.96 | +3.197% | 219,565 | +42.969% |
| 2019-04-25 | 40.13 | 41.09 | 39.43 | 40.66 | +0.968% | 212,149 | +47.541% |
| 2019-04-24 | 40.58 | 40.64 | 39.48 | 40.27 | -0.910% | 179,732 | +48.969% |
| 2019-04-23 | 39.40 | 41.00 | 39.00 | 40.64 | +2.886% | 246,918 | +47.613% |
| 2019-04-22 | 38.37 | 39.66 | 38.37 | 39.50 | +2.624% | 189,170 | +51.873% |
| 2019-04-18 | 37.97 | 38.60 | 37.51 | 38.49 | +1.476% | 181,194 | +55.859% |
| 2019-04-17 | 39.55 | 39.55 | 37.64 | 37.93 | -3.584% | 203,689 | +58.160% |
| 2019-04-16 | 38.65 | 39.46 | 38.44 | 39.34 | +2.581% | 207,299 | +52.491% |
| 2019-04-15 | 38.06 | 39.09 | 38.06 | 38.35 | +0.630% | 133,986 | +56.428% |
| 2019-04-12 | 37.95 | 38.16 | 37.11 | 38.11 | +1.114% | 221,211 | +57.413% |
| 2019-04-11 | 38.18 | 38.30 | 37.41 | 37.69 | -1.387% | 235,380 | +59.167% |
| 2019-04-10 | 38.06 | 38.36 | 38.01 | 38.22 | +0.738% | 163,600 | +56.960% |
| 2019-04-09 | 38.27 | 38.55 | 37.85 | 37.94 | -1.378% | 178,099 | +58.118% |
| 2019-04-08 | 38.78 | 39.05 | 37.95 | 38.47 | -1.105% | 203,541 | +55.940% |
| 2019-04-05 | 38.23 | 39.19 | 38.22 | 38.90 | +2.315% | 299,174 | +54.216% |
| 2019-04-04 | 37.53 | 38.18 | 37.53 | 38.02 | +1.468% | 183,895 | +57.785% |
| 2019-04-03 | 38.55 | 38.60 | 37.09 | 37.47 | -1.834% | 457,790 | +60.101% |
| 2019-04-02 | 39.17 | 39.17 | 37.79 | 38.17 | -2.578% | 187,851 | +57.165% |
| 2019-04-01 | 39.16 | 39.73 | 38.52 | 39.18 | +0.849% | 159,565 | +53.114% |
| 2019-03-29 | 38.54 | 39.05 | 38.23 | 38.85 | +1.702% | 375,939 | +54.414% |
| 2019-03-28 | 38.52 | 38.88 | 37.95 | 38.20 | -0.650% | 271,633 | +57.042% |
| 2019-03-27 | 38.54 | 39.18 | 37.88 | 38.45 | -0.440% | 204,779 | +56.021% |
| 2019-03-26 | 38.56 | 39.44 | 38.34 | 38.62 | +0.783% | 231,796 | +55.334% |
| 2019-03-25 | 38.05 | 38.53 | 37.56 | 38.32 | +0.340% | 169,244 | +56.550% |
| 2019-03-22 | 38.95 | 39.14 | 38.14 | 38.19 | -2.725% | 390,353 | +57.083% |
| 2019-03-21 | 38.38 | 39.48 | 38.31 | 39.26 | +1.710% | 287,038 | +52.802% |
| 2019-03-20 | 39.00 | 39.39 | 38.43 | 38.60 | -1.051% | 293,421 | +55.415% |
| 2019-03-19 | 39.53 | 39.59 | 38.75 | 39.01 | -1.115% | 450,871 | +53.781% |
| 2019-03-18 | 39.71 | 40.05 | 38.93 | 39.45 | -0.253% | 257,515 | +52.066% |
| 2019-03-15 | 39.60 | 40.09 | 39.25 | 39.55 | +0.127% | 471,501 | +51.681% |
| 2019-03-14 | 39.76 | 39.80 | 39.25 | 39.50 | -0.629% | 254,421 | +51.873% |
| 2019-03-13 | 39.67 | 39.95 | 39.10 | 39.75 | +0.531% | 211,660 | +50.918% |
| 2019-03-12 | 39.61 | 40.12 | 39.26 | 39.54 | -0.101% | 178,702 | +51.720% |
| 2019-03-11 | 38.68 | 39.63 | 38.55 | 39.58 | +2.832% | 816,094 | +51.566% |
| 2019-03-08 | 38.53 | 38.96 | 37.96 | 38.49 | -0.671% | 194,195 | +55.859% |
| 2019-03-07 | 39.30 | 39.66 | 38.50 | 38.75 | -1.550% | 313,251 | +54.813% |
| 2019-03-06 | 41.09 | 41.16 | 39.26 | 39.36 | -4.047% | 348,041 | +52.414% |
| 2019-03-05 | 41.17 | 41.57 | 40.53 | 41.02 | -0.461% | 329,327 | +46.246% |
| 2019-03-04 | 41.83 | 42.08 | 41.07 | 41.21 | -1.482% | 334,572 | +45.571% |
| 2019-03-01 | 41.66 | 42.11 | 40.66 | 41.83 | +1.185% | 585,906 | +43.414% |
| 2019-02-28 | 41.58 | 41.58 | 40.78 | 41.34 | -0.577% | 360,177 | +45.114% |
| 2019-02-27 | 40.69 | 41.81 | 40.52 | 41.58 | +1.912% | 369,151 | +44.276% |
| 2019-02-26 | 40.81 | 41.45 | 40.41 | 40.80 | -0.730% | 611,106 | +47.034% |
| 2019-02-25 | 40.84 | 42.40 | 39.76 | 41.10 | +1.859% | 576,849 | +45.961% |
| 2019-02-22 | 38.78 | 40.77 | 38.55 | 40.35 | +0.398% | 840,909 | +48.674% |
| 2019-02-21 | 38.18 | 40.27 | 38.10 | 40.19 | +5.017% | 609,799 | +49.266% |
| 2019-02-20 | 38.28 | 39.18 | 37.94 | 38.27 | -0.183% | 452,710 | +56.755% |
| 2019-02-19 | 38.20 | 39.37 | 37.28 | 38.34 | +1.752% | 762,386 | +56.468% |
| 2019-02-15 | 35.90 | 38.55 | 35.52 | 37.68 | +5.251% | 1,145,915 | +59.209% |
| 2019-02-14 | 36.05 | 36.07 | 33.80 | 35.80 | -1.810% | 1,519,984 | +67.570% |
| 2019-02-13 | 36.19 | 38.38 | 35.00 | 36.46 | -11.996% | 2,492,628 | +64.536% |
| 2019-02-12 | 40.44 | 42.90 | 40.44 | 41.43 | +2.727% | 520,283 | +44.798% |
| 2019-02-11 | 39.48 | 40.42 | 39.15 | 40.33 | +2.308% | 300,945 | +48.748% |
| 2019-02-08 | 39.83 | 40.28 | 38.90 | 39.42 | -1.450% | 213,044 | +52.182% |
| 2019-02-07 | 41.01 | 41.30 | 39.59 | 40.00 | -3.265% | 275,633 | +49.975% |
| 2019-02-06 | 41.69 | 42.96 | 41.27 | 41.35 | -0.839% | 245,298 | +45.079% |
| 2019-02-05 | 42.57 | 42.95 | 40.61 | 41.70 | -2.388% | 312,198 | +43.861% |
| 2019-02-04 | 43.57 | 43.70 | 42.25 | 42.72 | -1.838% | 227,598 | +40.426% |
| 2019-02-01 | 43.97 | 45.13 | 43.26 | 43.52 | -0.298% | 304,495 | +37.845% |
| 2019-01-31 | 44.49 | 45.01 | 43.41 | 43.65 | -2.218% | 284,160 | +37.434% |
| 2019-01-30 | 43.83 | 44.78 | 43.28 | 44.64 | +2.385% | 204,730 | +34.386% |
| 2019-01-29 | 44.38 | 45.01 | 43.48 | 43.60 | -1.802% | 220,631 | +37.592% |
| 2019-01-28 | 43.53 | 44.55 | 43.35 | 44.40 | +1.024% | 223,024 | +35.113% |
| 2019-01-25 | 42.93 | 44.11 | 42.80 | 43.95 | +2.879% | 241,486 | +36.496% |
| 2019-01-24 | 42.82 | 43.41 | 42.30 | 42.72 | -0.187% | 233,237 | +40.426% |
| 2019-01-23 | 42.97 | 43.60 | 42.25 | 42.80 | +0.070% | 144,756 | +40.164% |
| 2019-01-22 | 43.34 | 43.64 | 42.47 | 42.77 | -1.768% | 210,139 | +40.262% |
| 2019-01-18 | 42.95 | 43.62 | 42.57 | 43.54 | +2.063% | 247,121 | +37.781% |
| 2019-01-17 | 42.41 | 42.82 | 42.25 | 42.66 | +0.353% | 225,031 | +40.624% |
| 2019-01-16 | 42.90 | 43.69 | 42.26 | 42.51 | -0.561% | 280,766 | +41.120% |
| 2019-01-15 | 43.98 | 44.05 | 41.70 | 42.75 | -2.775% | 543,167 | +40.327% |
| 2019-01-14 | 46.58 | 46.98 | 43.90 | 43.97 | -6.007% | 339,130 | +36.434% |
| 2019-01-11 | 46.95 | 47.98 | 46.44 | 46.78 | -0.341% | 315,778 | +28.239% |
| 2019-01-10 | 45.61 | 46.97 | 44.96 | 46.94 | +2.668% | 342,226 | +27.801% |
| 2019-01-09 | 44.82 | 46.73 | 44.82 | 45.72 | +2.351% | 482,385 | +31.212% |
| 2019-01-08 | 43.10 | 44.69 | 42.95 | 44.67 | +4.540% | 399,052 | +34.296% |
| 2019-01-07 | 41.90 | 43.39 | 41.46 | 42.73 | +2.470% | 443,751 | +40.393% |
| 2019-01-04 | 39.47 | 43.00 | 39.33 | 41.70 | +6.541% | 612,771 | +43.861% |
| 2019-01-03 | 38.66 | 39.61 | 38.39 | 39.14 | +1.294% | 624,379 | +53.270% |
| 2019-01-02 | 37.29 | 38.73 | 37.29 | 38.64 | +2.331% | 369,024 | +55.254% |
| 2018-12-31 | 38.03 | 38.49 | 37.44 | 37.76 | +0.080% | 337,072 | +58.872% |
| 2018-12-28 | 37.53 | 38.25 | 36.97 | 37.73 | +0.936% | 246,288 | +58.998% |
| 2018-12-27 | 37.49 | 37.56 | 35.98 | 37.38 | -1.606% | 328,638 | +60.487% |
| 2018-12-26 | 36.91 | 38.02 | 36.03 | 37.99 | +3.515% | 357,436 | +57.910% |
| 2018-12-24 | 37.83 | 38.70 | 36.63 | 36.70 | -3.370% | 155,820 | +63.460% |
| 2018-12-21 | 38.82 | 38.95 | 37.30 | 37.98 | -2.239% | 811,914 | +57.952% |
| 2018-12-20 | 39.04 | 39.61 | 38.00 | 38.85 | -0.741% | 454,334 | +54.414% |
| 2018-12-19 | 40.00 | 40.38 | 38.88 | 39.14 | -1.905% | 454,957 | +53.270% |
| 2018-12-18 | 40.48 | 40.91 | 39.39 | 39.90 | -0.672% | 619,725 | +50.351% |
| 2018-12-17 | 41.52 | 41.88 | 39.90 | 40.17 | -3.530% | 535,815 | +49.340% |
| 2018-12-14 | 42.15 | 42.81 | 41.44 | 41.64 | -1.862% | 396,877 | +44.068% |
| 2018-12-13 | 43.90 | 44.61 | 41.93 | 42.43 | -2.928% | 439,677 | +41.386% |
| 2018-12-12 | 44.81 | 44.81 | 43.58 | 43.71 | -1.153% | 280,184 | +37.245% |
| 2018-12-11 | 45.02 | 45.12 | 43.55 | 44.22 | -0.562% | 210,650 | +35.663% |
| 2018-12-10 | 45.28 | 45.44 | 43.96 | 44.47 | -1.767% | 912,392 | +34.900% |
| 2018-12-07 | 46.58 | 47.06 | 45.05 | 45.27 | -3.021% | 227,717 | +32.516% |
| 2018-12-06 | 46.81 | 46.81 | 45.37 | 46.68 | -1.248% | 434,092 | +28.513% |
| 2018-12-04 | 49.22 | 49.70 | 47.24 | 47.27 | -4.040% | 439,713 | +26.909% |
| 2018-12-03 | 48.45 | 49.36 | 47.72 | 49.26 | +2.990% | 416,641 | +21.782% |
| 2018-11-30 | 48.09 | 49.44 | 47.68 | 47.83 | -0.850% | 368,153 | +25.423% |
| 2018-11-29 | 48.03 | 48.83 | 47.62 | 48.24 | +0.291% | 593,145 | +24.357% |
| 2018-11-28 | 47.17 | 48.31 | 46.63 | 48.10 | +2.232% | 428,612 | +24.719% |
| 2018-11-27 | 46.91 | 47.36 | 46.18 | 47.05 | +0.064% | 279,779 | +27.503% |
| 2018-11-26 | 48.51 | 48.73 | 46.84 | 47.02 | -2.021% | 277,015 | +27.584% |
| 2018-11-23 | 47.00 | 48.42 | 47.00 | 47.99 | +1.330% | 183,129 | +25.005% |
| 2018-11-21 | 48.03 | 48.47 | 46.44 | 47.36 | -0.838% | 304,775 | +26.668% |
| 2018-11-20 | 47.45 | 48.17 | 46.79 | 47.76 | +0.357% | 508,161 | +25.607% |
| 2018-11-19 | 47.35 | 48.30 | 46.40 | 47.59 | +0.634% | 377,955 | +26.056% |
| 2018-11-16 | 47.66 | 48.33 | 47.23 | 47.29 | -0.295% | 511,557 | +26.856% |
| 2018-11-15 | 47.63 | 48.00 | 46.70 | 47.43 | -0.774% | 479,706 | +26.481% |
| 2018-11-14 | 47.56 | 48.04 | 46.40 | 47.80 | +1.508% | 421,492 | +25.502% |
| 2018-11-13 | 48.66 | 48.84 | 46.93 | 47.09 | -3.405% | 696,620 | +27.394% |
| 2018-11-12 | 51.14 | 51.14 | 47.83 | 48.75 | -4.822% | 734,286 | +23.056% |
| 2018-11-09 | 50.60 | 52.56 | 50.60 | 51.22 | +0.827% | 674,404 | +17.122% |
| 2018-11-08 | 52.00 | 52.00 | 46.08 | 50.80 | -10.057% | 1,152,680 | +18.091% |
| 2018-11-07 | 55.99 | 57.10 | 55.87 | 56.48 | +1.455% | 477,192 | +6.215% |
| 2018-11-06 | 55.43 | 55.87 | 54.76 | 55.67 | +0.906% | 297,941 | +7.760% |
| 2018-11-05 | 54.39 | 55.95 | 54.00 | 55.17 | +1.771% | 342,300 | +8.737% |
| 2018-11-02 | 54.13 | 54.84 | 53.52 | 54.21 | +0.762% | 411,911 | +10.662% |
| 2018-11-01 | 53.57 | 54.26 | 52.15 | 53.80 | +0.957% | 451,802 | +11.506% |
| 2018-10-31 | 55.00 | 55.15 | 53.11 | 53.29 | -1.679% | 521,643 | +12.573% |
| 2018-10-30 | 53.25 | 55.14 | 53.25 | 54.20 | +1.784% | 311,208 | +10.683% |
| 2018-10-29 | 54.09 | 54.91 | 52.47 | 53.25 | +0.038% | 474,855 | +12.657% |
| 2018-10-26 | 52.00 | 53.71 | 51.89 | 53.23 | +0.491% | 524,243 | +12.700% |
| 2018-10-25 | 52.58 | 53.63 | 52.13 | 52.97 | +1.088% | 503,273 | +13.253% |
| 2018-10-24 | 54.88 | 54.88 | 52.33 | 52.40 | -4.467% | 456,819 | +14.485% |
| 2018-10-23 | 54.96 | 55.40 | 53.16 | 54.85 | -1.984% | 494,273 | +9.371% |
| 2018-10-22 | 56.78 | 56.78 | 55.70 | 55.96 | -0.833% | 266,691 | +7.202% |
| 2018-10-19 | 56.82 | 57.99 | 56.13 | 56.43 | -0.616% | 297,614 | +6.309% |
| 2018-10-18 | 58.30 | 58.33 | 56.30 | 56.78 | -2.940% | 288,822 | +5.653% |
| 2018-10-17 | 59.93 | 59.93 | 58.17 | 58.50 | -2.500% | 350,967 | +2.547% |
| 2018-10-16 | 59.06 | 60.41 | 58.42 | 60.00 | +2.705% | 702,852 | -0.017% |
| 2018-10-15 | 59.97 | 60.48 | 57.90 | 58.42 | -3.005% | 425,427 | +2.687% |
| 2018-10-12 | 60.73 | 61.01 | 59.18 | 60.23 | +0.585% | 266,803 | -0.398% |
| 2018-10-11 | 61.15 | 61.16 | 59.79 | 59.88 | -2.682% | 543,254 | +0.184% |
| 2018-10-10 | 63.13 | 63.36 | 61.45 | 61.53 | -2.519% | 288,683 | -2.503% |
| 2018-10-09 | 63.64 | 64.11 | 62.95 | 63.12 | -1.097% | 211,450 | -4.959% |
| 2018-10-08 | 63.99 | 64.26 | 62.91 | 63.82 | +0.031% | 147,867 | -6.001% |
| 2018-10-05 | 65.44 | 65.72 | 62.75 | 63.80 | -2.595% | 204,467 | -5.972% |
| 2018-10-04 | 65.76 | 66.00 | 64.89 | 65.50 | -0.395% | 374,446 | -8.412% |
| 2018-10-03 | 66.22 | 66.82 | 65.38 | 65.76 | -0.197% | 323,432 | -8.774% |
| 2018-10-02 | 65.87 | 66.53 | 65.27 | 65.89 | -0.272% | 376,161 | -8.954% |
| 2018-10-01 | 68.77 | 68.77 | 65.77 | 66.07 | -3.406% | 413,269 | -9.202% |
| 2018-09-28 | 67.70 | 69.42 | 66.85 | 68.40 | +0.367% | 617,785 | -12.295% |
| 2018-09-27 | 66.35 | 69.05 | 66.25 | 68.15 | +2.946% | 411,554 | -11.974% |
| 2018-09-26 | 66.00 | 66.90 | 64.80 | 66.20 | +0.838% | 575,204 | -9.381% |
| 2018-09-25 | 63.80 | 66.33 | 63.75 | 65.65 | +4.206% | 469,981 | -8.621% |
| 2018-09-24 | 61.35 | 63.25 | 60.95 | 63.00 | +2.941% | 478,066 | -4.778% |
| 2018-09-21 | 63.20 | 63.30 | 60.85 | 61.20 | -3.318% | 644,597 | -1.977% |
| 2018-09-20 | 63.25 | 63.65 | 62.55 | 63.30 | +0.636% | 229,283 | -5.229% |
| 2018-09-19 | 62.35 | 63.35 | 62.20 | 62.90 | +1.125% | 296,782 | -4.626% |
| 2018-09-18 | 62.85 | 63.70 | 62.20 | 62.20 | -0.797% | 435,377 | -3.553% |
| 2018-09-17 | 63.80 | 64.33 | 62.15 | 62.70 | -1.570% | 380,333 | -4.322% |
| 2018-09-14 | 63.95 | 65.55 | 62.95 | 63.70 | -0.546% | 560,056 | -5.824% |
| 2018-09-13 | 66.70 | 66.70 | 63.25 | 64.05 | -3.829% | 655,858 | -6.339% |
| 2018-09-12 | 66.65 | 66.85 | 65.05 | 66.60 | 0.000% | 181,757 | -9.925% |
| 2018-09-11 | 65.50 | 66.65 | 64.70 | 66.60 | +1.447% | 179,085 | -9.925% |
| 2018-09-10 | 67.15 | 67.35 | 64.75 | 65.65 | -1.942% | 276,034 | -8.621% |
| 2018-09-07 | 66.10 | 67.20 | 65.85 | 66.95 | +0.752% | 190,796 | -10.396% |
| 2018-09-06 | 67.60 | 67.60 | 66.00 | 66.45 | -1.701% | 365,292 | -9.722% |
| 2018-09-05 | 66.95 | 67.85 | 66.19 | 67.60 | +0.896% | 193,594 | -11.257% |
| 2018-09-04 | 67.30 | 67.30 | 65.40 | 67.00 | -0.593% | 355,699 | -10.463% |
| 2018-08-31 | 66.55 | 67.65 | 65.95 | 67.40 | +1.049% | 242,114 | -10.994% |
| 2018-08-30 | 66.00 | 66.95 | 65.65 | 66.70 | +0.755% | 302,566 | -10.060% |
| 2018-08-29 | 65.70 | 66.65 | 64.70 | 66.20 | +1.146% | 309,584 | -9.381% |
| 2018-08-28 | 65.35 | 66.30 | 64.70 | 65.45 | +1.081% | 300,983 | -8.342% |
| 2018-08-27 | 64.60 | 65.60 | 64.45 | 64.75 | +0.465% | 250,262 | -7.351% |
| 2018-08-24 | 64.15 | 65.00 | 64.10 | 64.45 | +0.703% | 184,024 | -6.920% |
| 2018-08-23 | 63.15 | 64.40 | 63.00 | 64.00 | +1.346% | 153,779 | -6.266% |
| 2018-08-22 | 63.75 | 64.45 | 63.00 | 63.15 | -1.328% | 233,542 | -5.004% |
| 2018-08-21 | 62.85 | 64.50 | 62.35 | 64.00 | +1.911% | 358,029 | -6.266% |
| 2018-08-20 | 63.55 | 64.05 | 62.60 | 62.80 | -1.024% | 354,012 | -4.475% |
| 2018-08-17 | 63.20 | 63.80 | 62.55 | 63.45 | +0.396% | 231,521 | -5.453% |
| 2018-08-16 | 61.55 | 63.50 | 61.20 | 63.20 | +2.848% | 339,603 | -5.079% |
| 2018-08-15 | 60.70 | 61.50 | 60.25 | 61.45 | +1.236% | 204,950 | -2.376% |
| 2018-08-14 | 60.50 | 61.05 | 60.15 | 60.70 | +0.580% | 228,309 | -1.170% |
| 2018-08-13 | 61.60 | 62.10 | 60.20 | 60.35 | -1.710% | 284,407 | -0.597% |
| 2018-08-10 | 63.10 | 63.10 | 60.90 | 61.40 | -3.155% | 367,163 | -2.296% |
| 2018-08-09 | 63.10 | 63.65 | 62.48 | 63.40 | +0.795% | 246,006 | -5.379% |
| 2018-08-08 | 63.70 | 63.90 | 62.75 | 62.90 | -1.333% | 233,065 | -4.626% |
| 2018-08-07 | 62.85 | 64.35 | 62.20 | 63.75 | +2.082% | 316,708 | -5.898% |
| 2018-08-06 | 63.55 | 63.85 | 61.65 | 62.45 | -2.039% | 623,245 | -3.939% |
| 2018-08-03 | 66.70 | 67.45 | 63.15 | 63.75 | -3.628% | 383,749 | -5.898% |
| 2018-08-02 | 62.15 | 67.75 | 60.70 | 66.15 | +5.418% | 659,407 | -9.312% |
| 2018-08-01 | 62.50 | 63.10 | 61.65 | 62.75 | +0.400% | 693,569 | -4.398% |
| 2018-07-31 | 61.70 | 62.65 | 61.67 | 62.50 | +1.874% | 717,377 | -4.016% |
| 2018-07-30 | 61.35 | 61.95 | 61.02 | 61.35 | +0.082% | 318,040 | -2.217% |
| 2018-07-27 | 62.65 | 62.65 | 61.15 | 61.30 | -1.920% | 398,615 | -2.137% |
| 2018-07-26 | 61.85 | 62.60 | 61.20 | 62.50 | +1.133% | 391,994 | -4.016% |
| 2018-07-25 | 60.25 | 62.00 | 60.25 | 61.80 | +2.573% | 499,199 | -2.929% |
| 2018-07-24 | 58.95 | 61.30 | 58.65 | 60.25 | +3.790% | 725,172 | -0.432% |
| 2018-07-23 | 56.15 | 58.15 | 55.33 | 58.05 | +3.568% | 967,780 | +3.342% |
| 2018-07-20 | 55.90 | 56.55 | 55.75 | 56.05 | +0.628% | 206,725 | +7.029% |
| 2018-07-19 | 56.45 | 56.50 | 55.50 | 55.70 | -1.154% | 184,039 | +7.702% |
| 2018-07-18 | 55.95 | 56.60 | 55.00 | 56.35 | +0.715% | 356,304 | +6.460% |
| 2018-07-17 | 55.45 | 57.60 | 55.40 | 55.95 | +1.084% | 581,849 | +7.221% |
| 2018-07-16 | 55.30 | 55.45 | 54.70 | 55.35 | +0.363% | 125,126 | +8.383% |
| 2018-07-13 | 54.90 | 55.85 | 54.85 | 55.15 | -0.181% | 142,459 | +8.776% |
| 2018-07-12 | 54.60 | 55.45 | 54.30 | 55.25 | +1.469% | 155,027 | +8.579% |
| 2018-07-11 | 54.25 | 54.60 | 53.40 | 54.45 | +0.092% | 206,280 | +10.174% |
| 2018-07-10 | 55.25 | 55.30 | 54.15 | 54.40 | -1.270% | 219,244 | +10.276% |
| 2018-07-09 | 54.30 | 55.25 | 54.00 | 55.10 | +1.848% | 576,773 | +8.875% |
| 2018-07-06 | 52.40 | 54.15 | 52.15 | 54.10 | +3.640% | 255,269 | +10.887% |
| 2018-07-05 | 51.85 | 52.45 | 51.55 | 52.20 | +1.163% | 225,914 | +14.923% |
| 2018-07-03 | 52.10 | 52.20 | 51.40 | 51.60 | -0.865% | 156,681 | +16.260% |
| 2018-07-02 | 51.95 | 52.35 | 50.95 | 52.05 | -0.478% | 460,781 | +15.255% |
| 2018-06-29 | 51.45 | 52.70 | 50.95 | 52.30 | +2.049% | 429,541 | +14.704% |
| 2018-06-28 | 50.50 | 51.30 | 50.20 | 51.25 | +1.787% | 410,569 | +17.054% |
| 2018-06-27 | 49.95 | 50.70 | 49.95 | 50.35 | +1.003% | 587,125 | +19.146% |
| 2018-06-26 | 48.20 | 49.98 | 47.85 | 49.85 | +3.316% | 490,224 | +20.341% |
| 2018-06-25 | 47.10 | 48.40 | 47.05 | 48.25 | +2.008% | 321,513 | +24.332% |
| 2018-06-22 | 47.25 | 47.60 | 46.70 | 47.30 | +0.212% | 769,578 | +26.829% |
| 2018-06-21 | 46.45 | 47.30 | 46.20 | 47.20 | +1.724% | 399,466 | +27.097% |
| 2018-06-20 | 46.15 | 46.75 | 46.00 | 46.40 | +0.433% | 401,702 | +29.289% |
| 2018-06-19 | 46.35 | 46.92 | 45.65 | 46.20 | -0.752% | 292,682 | +29.848% |
| 2018-06-18 | 46.30 | 46.70 | 46.00 | 46.55 | -0.214% | 250,474 | +28.872% |
| 2018-06-15 | 46.80 | 47.25 | 46.20 | 46.65 | 0.000% | 379,197 | +28.596% |