Dark

CBM
Cleantech Building Materials Plc
stock NYSE

Inactive

Dec 3, 2019

59.99USD0.000%(0.00)706,607

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
2019-12-03	59.9900	59.9900	59.9800	59.9900	0.000%	706,607	0.000%
2019-12-02	59.9700	59.9900	59.9500	59.9900	+0.033%	732,116	0.000%
2019-11-29	59.9600	59.9800	59.9600	59.9700	+0.117%	288,188	+0.033%
2019-11-27	59.9100	59.9400	59.8700	59.9000	-0.067%	365,976	+0.150%
2019-11-26	59.9100	59.9400	59.9100	59.9400	+0.033%	363,733	+0.083%
2019-11-25	59.9200	59.9400	59.8650	59.9200	+0.084%	162,858	+0.117%
2019-11-22	59.9100	59.9300	59.8700	59.8700	-0.083%	150,935	+0.200%
2019-11-21	59.8500	59.9200	59.8300	59.9200	+0.167%	258,450	+0.117%
2019-11-20	59.8400	59.8600	59.8100	59.8200	-0.033%	464,141	+0.284%
2019-11-19	59.8400	59.8600	59.8300	59.8400	+0.033%	252,254	+0.251%
2019-11-18	59.8300	59.8400	59.8200	59.8200	-0.017%	258,345	+0.284%
2019-11-15	59.8700	59.8700	59.8000	59.8300	-0.050%	243,707	+0.267%
2019-11-14	59.8500	59.8600	59.8300	59.8600	0.000%	179,500	+0.217%
2019-11-13	59.8200	59.9000	59.7900	59.8600	+0.017%	368,771	+0.217%
2019-11-12	59.8000	59.8500	59.8000	59.8500	+0.117%	119,745	+0.234%
2019-11-11	59.8000	59.8400	59.7800	59.7800	-0.067%	122,518	+0.351%
2019-11-08	59.7700	59.8200	59.7700	59.8200	+0.050%	157,290	+0.284%
2019-11-07	59.8000	59.8000	59.7500	59.7900	+0.017%	139,399	+0.335%
2019-11-06	59.8000	59.8200	59.7800	59.7800	-0.050%	187,285	+0.351%
2019-11-05	59.8000	59.8100	59.7700	59.8100	+0.084%	180,466	+0.301%
2019-11-04	59.8000	59.8000	59.7200	59.7600	-0.067%	152,446	+0.385%
2019-11-01	59.7400	59.8000	59.7000	59.8000	+0.117%	178,856	+0.318%
2019-10-31	59.7200	59.7550	59.7000	59.7300	-0.050%	168,653	+0.435%
2019-10-30	59.6700	59.8200	59.6600	59.7600	+0.117%	880,202	+0.385%
2019-10-29	59.6700	59.7050	59.6500	59.6900	0.000%	278,921	+0.503%
2019-10-28	59.6700	59.7100	59.6500	59.6900	+0.084%	361,482	+0.503%
2019-10-25	59.6800	59.7100	59.6300	59.6400	-0.067%	188,674	+0.587%
2019-10-24	59.6300	59.6950	59.6000	59.6800	+0.134%	166,179	+0.519%
2019-10-23	59.6500	59.6800	59.6000	59.6000	-0.134%	150,786	+0.654%
2019-10-22	59.5900	59.7000	59.5600	59.6800	+0.168%	430,986	+0.519%
2019-10-21	59.5700	59.6400	59.5200	59.5800	+0.118%	503,095	+0.688%
2019-10-18	59.4300	59.5900	59.4300	59.5100	+0.034%	1,111,427	+0.807%
2019-10-17	59.5900	59.6200	59.4500	59.4900	-0.067%	588,807	+0.840%
2019-10-16	59.6800	59.7300	59.5300	59.5300	-0.285%	854,897	+0.773%
2019-10-15	59.7200	59.7300	59.6800	59.7000	-0.033%	356,575	+0.486%
2019-10-14	59.6600	59.7459	59.6500	59.7200	+0.101%	275,026	+0.452%
2019-10-11	59.6200	59.7300	59.6200	59.6600	+0.134%	388,535	+0.553%
2019-10-10	59.5800	59.6300	59.5500	59.5800	-0.017%	383,787	+0.688%
2019-10-09	59.5800	59.6000	59.5200	59.5900	+0.101%	262,855	+0.671%
2019-10-08	59.5700	59.6200	59.5100	59.5300	-0.101%	506,561	+0.773%
2019-10-07	59.6000	59.6350	59.5500	59.5900	-0.067%	361,936	+0.671%
2019-10-04	59.5800	59.7200	59.5500	59.6300	+0.084%	227,511	+0.604%
2019-10-03	59.4600	59.6200	59.4300	59.5800	+0.202%	341,376	+0.688%
2019-10-02	59.5500	59.6000	59.3800	59.4600	-0.134%	533,981	+0.891%
2019-10-01	59.6000	59.6200	59.5100	59.5400	+0.067%	869,540	+0.756%
2019-09-30	59.6500	59.6700	59.4900	59.5000	-0.251%	640,976	+0.824%
2019-09-27	59.6900	59.6900	59.5900	59.6500	+0.067%	853,468	+0.570%
2019-09-26	59.6700	59.7500	59.5800	59.6100	-0.034%	198,264	+0.637%
2019-09-25	59.6100	59.6900	59.6100	59.6300	+0.050%	209,080	+0.604%
2019-09-24	59.6300	59.6900	59.5900	59.6000	0.000%	355,467	+0.654%
2019-09-23	59.6000	59.6500	59.5500	59.6000	-0.101%	1,116,358	+0.654%
2019-09-20	59.6500	59.8200	59.6300	59.6600	+0.067%	380,873	+0.553%
2019-09-19	59.6100	59.7000	59.6000	59.6200	+0.017%	310,200	+0.621%
2019-09-18	59.6600	59.7800	59.5700	59.6100	-0.034%	306,968	+0.637%
2019-09-17	59.5500	59.6700	59.5400	59.6300	+0.168%	230,732	+0.604%
2019-09-16	59.6100	59.7200	59.5100	59.5300	-0.168%	587,770	+0.773%
2019-09-13	59.8200	59.8700	59.6000	59.6300	-0.151%	383,575	+0.604%
2019-09-12	59.9500	59.9600	59.6100	59.7200	-0.251%	725,667	+0.452%
2019-09-11	59.9000	59.9500	59.8100	59.8700	-0.183%	276,013	+0.200%
2019-09-10	59.8600	60.0000	59.7000	59.9800	+0.134%	312,398	+0.017%
2019-09-09	60.0400	60.0500	59.8200	59.9000	-0.266%	418,407	+0.150%
2019-09-06	59.7500	60.1400	59.7500	60.0600	+0.603%	460,273	-0.117%
2019-09-05	59.7200	59.8400	59.6500	59.7000	0.000%	377,451	+0.486%
2019-09-04	59.6300	59.7900	59.5150	59.7000	+0.235%	242,933	+0.486%
2019-09-03	59.7500	59.8000	59.4200	59.5600	-0.617%	379,452	+0.722%
2019-08-30	59.5500	59.9800	59.4500	59.9300	+0.638%	835,472	+0.100%
2019-08-29	59.5700	59.6400	59.3000	59.5500	+0.354%	260,559	+0.739%
2019-08-28	59.2100	59.3700	59.1700	59.3400	+0.270%	659,652	+1.095%
2019-08-27	59.2200	59.3100	59.1700	59.1800	+0.017%	879,415	+1.369%
2019-08-26	59.3900	59.4300	59.1600	59.1700	-0.152%	767,938	+1.386%
2019-08-23	59.2700	59.5100	59.2500	59.2600	-0.017%	772,976	+1.232%
2019-08-22	59.2700	59.6600	59.2500	59.2700	+0.068%	290,958	+1.215%
2019-08-21	59.2600	59.3800	59.1500	59.2300	+0.152%	721,562	+1.283%
2019-08-20	59.3500	59.6000	59.1200	59.1400	-0.135%	810,421	+1.437%
2019-08-19	59.9400	59.9400	58.9500	59.2200	-1.119%	1,765,192	+1.300%
2019-08-16	59.9300	60.0000	59.7300	59.8900	+0.201%	711,320	+0.167%
2019-08-15	60.1900	60.2000	59.2101	59.7700	-0.599%	2,024,859	+0.368%
2019-08-14	60.0400	60.2900	60.0300	60.1300	+0.050%	917,621	-0.233%
2019-08-13	60.0000	60.2800	59.9800	60.1000	+0.183%	2,218,992	-0.183%
2019-08-12	60.0200	60.0700	59.9500	59.9900	-0.017%	1,761,259	0.000%
2019-08-09	60.1300	60.2000	59.9100	60.0000	-0.249%	2,101,619	-0.017%
2019-08-08	60.0000	60.2800	59.9300	60.1500	+0.250%	2,558,595	-0.266%
2019-08-07	60.0200	60.1000	59.7200	60.0000	+47.131%	9,727,457	-0.017%
2019-08-06	40.9400	41.3500	40.1900	40.7800	+0.270%	142,656	+47.106%
2019-08-05	40.6500	41.0700	39.5800	40.6700	-1.787%	170,265	+47.504%
2019-08-02	42.3700	42.9500	40.9700	41.4100	-2.816%	211,946	+44.868%
2019-08-01	43.6500	44.5700	42.3400	42.6100	-2.717%	240,940	+40.789%
2019-07-31	44.8700	45.4300	43.4000	43.8000	-2.341%	219,682	+36.963%
2019-07-30	43.0300	45.3300	43.0300	44.8500	+3.246%	173,406	+33.757%
2019-07-29	43.7800	43.9100	42.4800	43.4400	-0.867%	201,435	+38.099%
2019-07-26	44.5000	45.0100	43.5700	43.8200	-1.262%	176,159	+36.901%
2019-07-25	44.9400	45.2200	44.2875	44.3800	-1.727%	92,895	+35.174%
2019-07-24	44.3000	45.3300	44.3000	45.1600	+1.689%	142,093	+32.839%
2019-07-23	44.6900	44.7500	43.8900	44.4100	-0.023%	186,726	+35.082%
2019-07-22	45.0100	45.0500	44.3400	44.4200	-1.267%	131,798	+35.052%
2019-07-19	45.5700	46.1100	44.9200	44.9900	-1.294%	220,397	+33.341%
2019-07-18	44.9600	46.0100	44.6600	45.5800	+1.560%	96,213	+31.615%
2019-07-17	44.4800	45.0800	44.0500	44.8800	+0.605%	125,109	+33.668%
2019-07-16	45.2300	45.3341	44.4400	44.6100	-1.414%	176,998	+34.477%
2019-07-15	44.2600	45.6300	43.6900	45.2500	+2.538%	136,400	+32.575%
2019-07-12	46.2300	46.2300	43.9300	44.1300	-3.793%	438,129	+35.939%
2019-07-11	46.5400	46.5400	45.1850	45.8700	-1.100%	190,457	+30.783%
2019-07-10	46.1300	46.5000	45.5500	46.3800	+1.002%	130,961	+29.345%
2019-07-09	46.0800	46.3400	45.4684	45.9200	-1.056%	121,304	+30.640%
2019-07-08	46.8600	47.4300	46.3700	46.4100	-1.569%	212,273	+29.261%
2019-07-05	46.3600	47.2800	46.2500	47.1500	+1.137%	260,643	+27.232%
2019-07-03	46.3800	46.6700	45.8300	46.6200	+0.997%	152,242	+28.679%
2019-07-02	46.1000	46.3700	45.3300	46.1600	+0.022%	191,828	+29.961%
2019-07-01	47.2900	47.3600	45.6800	46.1500	-1.410%	172,949	+29.989%
2019-06-28	46.2000	47.6900	46.2000	46.8100	+1.189%	356,548	+28.156%
2019-06-27	45.2100	46.2700	45.1400	46.2600	+2.754%	201,802	+29.680%
2019-06-26	44.9800	45.2500	44.5600	45.0200	+0.245%	189,263	+33.252%
2019-06-25	44.2000	45.1800	44.0000	44.9100	+1.606%	191,789	+33.578%
2019-06-24	43.8700	44.7700	43.8600	44.2000	+0.227%	218,224	+35.724%
2019-06-21	43.4800	44.3800	42.8000	44.1000	+0.823%	270,382	+36.032%
2019-06-20	44.0200	44.2500	43.1400	43.7400	+0.737%	169,674	+37.151%
2019-06-19	43.6600	43.9300	42.8200	43.4200	-0.618%	142,704	+38.162%
2019-06-18	43.4300	44.0950	43.2450	43.6900	+1.134%	122,505	+37.308%
2019-06-17	43.0700	43.4700	42.8200	43.2000	+0.770%	127,483	+38.866%
2019-06-14	43.9900	44.2200	42.8500	42.8700	-2.502%	117,153	+39.935%
2019-06-13	43.8900	44.2700	43.6400	43.9700	+0.687%	121,492	+36.434%
2019-06-12	43.3100	43.9300	42.9100	43.6700	+0.622%	130,905	+37.371%
2019-06-11	43.7800	44.0576	42.5100	43.4000	-0.276%	154,856	+38.226%
2019-06-10	42.6400	44.3300	42.6400	43.5200	+2.016%	264,377	+37.845%
2019-06-07	41.7300	42.9700	41.4400	42.6600	+3.193%	184,897	+40.624%
2019-06-06	40.9600	42.0400	40.6600	41.3400	+0.559%	180,402	+45.114%
2019-06-05	41.0300	41.2800	40.4600	41.1100	+0.760%	210,746	+45.926%
2019-06-04	40.0600	40.8950	39.8100	40.8000	+3.082%	263,525	+47.034%
2019-06-03	39.8600	40.6800	39.4350	39.5800	-0.553%	251,505	+51.566%
2019-05-31	39.5600	40.1550	39.0000	39.8000	-0.500%	265,310	+50.729%
2019-05-30	40.9300	41.6300	39.8700	40.0000	-2.057%	220,400	+49.975%
2019-05-29	40.6900	40.9100	39.7600	40.8400	-0.269%	193,464	+46.890%
2019-05-28	41.7000	42.0600	40.9200	40.9500	-1.728%	134,427	+46.496%
2019-05-24	41.2300	41.8300	41.1550	41.6700	+2.057%	131,806	+43.964%
2019-05-23	41.0900	41.3400	40.6300	40.8300	-1.520%	136,706	+46.926%
2019-05-22	42.1300	42.1300	40.8200	41.4600	-1.870%	175,716	+44.694%
2019-05-21	42.6300	42.8700	42.1200	42.2500	-0.307%	157,650	+41.988%
2019-05-20	42.6400	42.9350	42.1800	42.3800	-1.189%	228,851	+41.553%
2019-05-17	43.4000	44.2650	42.7900	42.8900	-2.278%	228,471	+39.869%
2019-05-16	44.1500	44.8300	43.7100	43.8900	+0.228%	140,765	+36.683%
2019-05-15	43.8800	44.3200	43.4300	43.7900	-1.174%	185,878	+36.995%
2019-05-14	44.1800	44.7600	43.9200	44.3100	+0.590%	149,014	+35.387%
2019-05-13	44.3200	44.5400	43.6655	44.0500	-2.393%	215,537	+36.186%
2019-05-10	45.0900	46.1000	44.0350	45.1300	0.000%	286,932	+32.927%
2019-05-09	44.6500	45.3000	43.9200	45.1300	+0.647%	184,284	+32.927%
2019-05-08	44.8700	45.5700	44.6900	44.8400	-0.444%	203,530	+33.787%
2019-05-07	46.5000	47.1500	44.5900	45.0400	-4.576%	324,288	+33.193%
2019-05-06	45.3500	47.5750	45.3500	47.2000	+2.165%	344,658	+27.097%
2019-05-03	42.7500	46.2800	42.7500	46.2000	+6.280%	399,937	+29.848%
2019-05-02	42.9200	43.5300	41.6400	43.4700	+0.929%	466,287	+38.003%
2019-05-01	43.2400	43.7400	42.6500	43.0700	+0.116%	521,871	+39.285%
2019-04-30	42.7700	43.1900	42.2700	43.0200	+0.444%	284,695	+39.447%
2019-04-29	41.9700	43.6100	41.9300	42.8300	+2.073%	226,275	+40.065%
2019-04-26	40.9400	42.2000	40.7900	41.9600	+3.197%	219,565	+42.969%
2019-04-25	40.1300	41.0900	39.4300	40.6600	+0.968%	212,149	+47.541%
2019-04-24	40.5800	40.6400	39.4800	40.2700	-0.910%	179,732	+48.969%
2019-04-23	39.4000	41.0000	39.0000	40.6400	+2.886%	246,918	+47.613%
2019-04-22	38.3700	39.6600	38.3700	39.5000	+2.624%	189,170	+51.873%
2019-04-18	37.9700	38.6000	37.5100	38.4900	+1.476%	181,194	+55.859%
2019-04-17	39.5500	39.5500	37.6400	37.9300	-3.584%	203,689	+58.160%
2019-04-16	38.6500	39.4600	38.4400	39.3400	+2.581%	207,299	+52.491%
2019-04-15	38.0600	39.0900	38.0600	38.3500	+0.630%	133,986	+56.428%
2019-04-12	37.9500	38.1600	37.1100	38.1100	+1.114%	221,211	+57.413%
2019-04-11	38.1800	38.3000	37.4100	37.6900	-1.387%	235,380	+59.167%
2019-04-10	38.0600	38.3600	38.0050	38.2200	+0.738%	163,600	+56.960%
2019-04-09	38.2700	38.5500	37.8500	37.9400	-1.378%	178,099	+58.118%
2019-04-08	38.7800	39.0500	37.9500	38.4700	-1.105%	203,541	+55.940%
2019-04-05	38.2300	39.1900	38.2200	38.9000	+2.315%	299,174	+54.216%
2019-04-04	37.5300	38.1800	37.5300	38.0200	+1.468%	183,895	+57.785%
2019-04-03	38.5500	38.5968	37.0900	37.4700	-1.834%	457,790	+60.101%
2019-04-02	39.1700	39.1700	37.7855	38.1700	-2.578%	187,851	+57.165%
2019-04-01	39.1600	39.7300	38.5200	39.1800	+0.849%	159,565	+53.114%
2019-03-29	38.5400	39.0500	38.2300	38.8500	+1.702%	375,939	+54.414%
2019-03-28	38.5200	38.8800	37.9500	38.2000	-0.650%	271,633	+57.042%
2019-03-27	38.5400	39.1800	37.8850	38.4500	-0.440%	204,779	+56.021%
2019-03-26	38.5600	39.4400	38.3350	38.6200	+0.783%	231,796	+55.334%
2019-03-25	38.0500	38.5300	37.5600	38.3200	+0.340%	169,244	+56.550%
2019-03-22	38.9500	39.1400	38.1400	38.1900	-2.725%	390,353	+57.083%
2019-03-21	38.3800	39.4800	38.3100	39.2600	+1.710%	287,038	+52.802%
2019-03-20	39.0000	39.3900	38.4300	38.6000	-1.051%	293,421	+55.415%
2019-03-19	39.5300	39.5900	38.7500	39.0100	-1.115%	450,871	+53.781%
2019-03-18	39.7100	40.0450	38.9300	39.4500	-0.253%	257,515	+52.066%
2019-03-15	39.6000	40.0850	39.2500	39.5500	+0.127%	471,501	+51.681%
2019-03-14	39.7600	39.7972	39.2500	39.5000	-0.629%	254,421	+51.873%
2019-03-13	39.6700	39.9500	39.1000	39.7500	+0.531%	211,660	+50.918%
2019-03-12	39.6100	40.1200	39.2600	39.5400	-0.101%	178,702	+51.720%
2019-03-11	38.6800	39.6300	38.5500	39.5800	+2.832%	816,094	+51.566%
2019-03-08	38.5300	38.9600	37.9600	38.4900	-0.671%	194,195	+55.859%
2019-03-07	39.3000	39.6650	38.5000	38.7500	-1.550%	313,251	+54.813%
2019-03-06	41.0900	41.1600	39.2600	39.3600	-4.047%	348,041	+52.414%
2019-03-05	41.1700	41.5700	40.5349	41.0200	-0.461%	329,327	+46.246%
2019-03-04	41.8300	42.0800	41.0701	41.2100	-1.482%	334,572	+45.571%
2019-03-01	41.6600	42.1100	40.6600	41.8300	+1.185%	585,906	+43.414%
2019-02-28	41.5800	41.5800	40.7800	41.3400	-0.577%	360,177	+45.114%
2019-02-27	40.6900	41.8100	40.5200	41.5800	+1.912%	369,151	+44.276%
2019-02-26	40.8100	41.4550	40.4100	40.8000	-0.730%	611,106	+47.034%
2019-02-25	40.8400	42.4000	39.7600	41.1000	+1.859%	576,849	+45.961%
2019-02-22	38.7800	40.7700	38.5531	40.3500	+0.398%	840,909	+48.674%
2019-02-21	38.1800	40.2700	38.1000	40.1900	+5.017%	609,799	+49.266%
2019-02-20	38.2800	39.1800	37.9400	38.2700	-0.183%	452,710	+56.755%
2019-02-19	38.2000	39.3700	37.2800	38.3400	+1.752%	762,386	+56.468%
2019-02-15	35.9000	38.5500	35.5200	37.6800	+5.251%	1,145,915	+59.209%
2019-02-14	36.0500	36.0700	33.8000	35.8000	-1.810%	1,519,984	+67.570%
2019-02-13	36.1900	38.3850	35.0000	36.4600	-11.996%	2,492,628	+64.536%
2019-02-12	40.4400	42.9000	40.4400	41.4300	+2.727%	520,283	+44.798%
2019-02-11	39.4800	40.4200	39.1500	40.3300	+2.308%	300,945	+48.748%
2019-02-08	39.8300	40.2827	38.9000	39.4200	-1.450%	213,044	+52.182%
2019-02-07	41.0100	41.3000	39.5900	40.0000	-3.265%	275,633	+49.975%
2019-02-06	41.6900	42.9600	41.2700	41.3500	-0.839%	245,298	+45.079%
2019-02-05	42.5700	42.9500	40.6100	41.7000	-2.388%	312,198	+43.861%
2019-02-04	43.5700	43.6950	42.2500	42.7200	-1.838%	227,598	+40.426%
2019-02-01	43.9700	45.1300	43.2600	43.5200	-0.298%	304,495	+37.845%
2019-01-31	44.4900	45.0100	43.4050	43.6500	-2.218%	284,160	+37.434%
2019-01-30	43.8300	44.7800	43.2800	44.6400	+2.385%	204,730	+34.386%
2019-01-29	44.3800	45.0100	43.4800	43.6000	-1.802%	220,631	+37.592%
2019-01-28	43.5300	44.5500	43.3500	44.4000	+1.024%	223,024	+35.113%
2019-01-25	42.9300	44.1100	42.8000	43.9500	+2.879%	241,486	+36.496%
2019-01-24	42.8200	43.4100	42.3000	42.7200	-0.187%	233,237	+40.426%
2019-01-23	42.9700	43.6000	42.2500	42.8000	+0.070%	144,756	+40.164%
2019-01-22	43.3400	43.6400	42.4700	42.7700	-1.768%	210,139	+40.262%
2019-01-18	42.9500	43.6200	42.5700	43.5400	+2.063%	247,121	+37.781%
2019-01-17	42.4100	42.8200	42.2500	42.6600	+0.353%	225,031	+40.624%
2019-01-16	42.9000	43.6900	42.2600	42.5100	-0.561%	280,766	+41.120%
2019-01-15	43.9800	44.0500	41.7000	42.7500	-2.775%	543,167	+40.327%
2019-01-14	46.5800	46.9800	43.9000	43.9700	-6.007%	339,130	+36.434%
2019-01-11	46.9500	47.9800	46.4400	46.7800	-0.341%	315,778	+28.239%
2019-01-10	45.6100	46.9700	44.9600	46.9400	+2.668%	342,226	+27.801%
2019-01-09	44.8200	46.7300	44.8200	45.7200	+2.351%	482,385	+31.212%
2019-01-08	43.1000	44.6900	42.9500	44.6700	+4.540%	399,052	+34.296%
2019-01-07	41.9000	43.3900	41.4600	42.7300	+2.470%	443,751	+40.393%
2019-01-04	39.4700	43.0000	39.3300	41.7000	+6.541%	612,771	+43.861%
2019-01-03	38.6600	39.6100	38.3900	39.1400	+1.294%	624,379	+53.270%
2019-01-02	37.2900	38.7300	37.2900	38.6400	+2.331%	369,024	+55.254%
2018-12-31	38.0300	38.4900	37.4400	37.7600	+0.080%	337,072	+58.872%
2018-12-28	37.5300	38.2500	36.9700	37.7300	+0.936%	246,288	+58.998%
2018-12-27	37.4900	37.5650	35.9761	37.3800	-1.606%	328,638	+60.487%
2018-12-26	36.9100	38.0200	36.0300	37.9900	+3.515%	357,436	+57.910%
2018-12-24	37.8300	38.7000	36.6300	36.7000	-3.370%	155,820	+63.460%
2018-12-21	38.8200	38.9550	37.3000	37.9800	-2.239%	811,914	+57.952%
2018-12-20	39.0400	39.6110	38.0000	38.8500	-0.741%	454,334	+54.414%
2018-12-19	40.0000	40.3750	38.8850	39.1400	-1.905%	454,957	+53.270%
2018-12-18	40.4800	40.9100	39.3900	39.9000	-0.672%	619,725	+50.351%
2018-12-17	41.5200	41.8850	39.9000	40.1700	-3.530%	535,815	+49.340%
2018-12-14	42.1500	42.8100	41.4400	41.6400	-1.862%	396,877	+44.068%
2018-12-13	43.9000	44.6100	41.9300	42.4300	-2.928%	439,677	+41.386%
2018-12-12	44.8100	44.8100	43.5800	43.7100	-1.153%	280,184	+37.245%
2018-12-11	45.0200	45.1150	43.5500	44.2200	-0.562%	210,650	+35.663%
2018-12-10	45.2800	45.4350	43.9600	44.4700	-1.767%	912,392	+34.900%
2018-12-07	46.5800	47.0600	45.0500	45.2700	-3.021%	227,717	+32.516%
2018-12-06	46.8100	46.8100	45.3700	46.6800	-1.248%	434,092	+28.513%
2018-12-04	49.2200	49.7000	47.2400	47.2700	-4.040%	439,713	+26.909%
2018-12-03	48.4500	49.3600	47.7200	49.2600	+2.990%	416,641	+21.782%
2018-11-30	48.0900	49.4400	47.6800	47.8300	-0.850%	368,153	+25.423%
2018-11-29	48.0300	48.8300	47.6200	48.2400	+0.291%	593,145	+24.357%
2018-11-28	47.1700	48.3100	46.6300	48.1000	+2.232%	428,612	+24.719%
2018-11-27	46.9100	47.3600	46.1800	47.0500	+0.064%	279,779	+27.503%
2018-11-26	48.5100	48.7250	46.8400	47.0200	-2.021%	277,015	+27.584%
2018-11-23	47.0000	48.4200	46.9984	47.9900	+1.330%	183,129	+25.005%
2018-11-21	48.0300	48.4700	46.4400	47.3600	-0.838%	304,775	+26.668%
2018-11-20	47.4500	48.1700	46.7900	47.7600	+0.357%	508,161	+25.607%
2018-11-19	47.3500	48.3000	46.4000	47.5900	+0.634%	377,955	+26.056%
2018-11-16	47.6600	48.3267	47.2300	47.2900	-0.295%	511,557	+26.856%
2018-11-15	47.6300	48.0000	46.7000	47.4300	-0.774%	479,706	+26.481%
2018-11-14	47.5600	48.0400	46.4000	47.8000	+1.508%	421,492	+25.502%
2018-11-13	48.6600	48.8400	46.9300	47.0900	-3.405%	696,620	+27.394%
2018-11-12	51.1400	51.1400	47.8300	48.7500	-4.822%	734,286	+23.056%
2018-11-09	50.6000	52.5600	50.6000	51.2200	+0.827%	674,404	+17.122%
2018-11-08	52.0000	52.0000	46.0800	50.8000	-10.057%	1,152,680	+18.091%
2018-11-07	55.9900	57.1000	55.8700	56.4800	+1.455%	477,192	+6.215%
2018-11-06	55.4300	55.8700	54.7600	55.6700	+0.906%	297,941	+7.760%
2018-11-05	54.3900	55.9500	54.0000	55.1700	+1.771%	342,300	+8.737%
2018-11-02	54.1300	54.8400	53.5200	54.2100	+0.762%	411,911	+10.662%
2018-11-01	53.5700	54.2600	52.1500	53.8000	+0.957%	451,802	+11.506%
2018-10-31	55.0000	55.1500	53.1100	53.2900	-1.679%	521,643	+12.573%
2018-10-30	53.2500	55.1400	53.2500	54.2000	+1.784%	311,208	+10.683%
2018-10-29	54.0900	54.9100	52.4650	53.2500	+0.038%	474,855	+12.657%
2018-10-26	52.0000	53.7100	51.8900	53.2300	+0.491%	524,243	+12.700%
2018-10-25	52.5800	53.6300	52.1300	52.9700	+1.088%	503,273	+13.253%
2018-10-24	54.8800	54.8800	52.3300	52.4000	-4.467%	456,819	+14.485%
2018-10-23	54.9600	55.4000	53.1600	54.8500	-1.984%	494,273	+9.371%
2018-10-22	56.7800	56.7800	55.7000	55.9600	-0.833%	266,691	+7.202%
2018-10-19	56.8200	57.9900	56.1300	56.4300	-0.616%	297,614	+6.309%
2018-10-18	58.3000	58.3300	56.3000	56.7800	-2.940%	288,822	+5.653%
2018-10-17	59.9300	59.9300	58.1700	58.5000	-2.500%	350,967	+2.547%
2018-10-16	59.0600	60.4100	58.4250	60.0000	+2.705%	702,852	-0.017%
2018-10-15	59.9700	60.4800	57.9000	58.4200	-3.005%	425,427	+2.687%
2018-10-12	60.7300	61.0100	59.1800	60.2300	+0.585%	266,803	-0.398%
2018-10-11	61.1500	61.1600	59.7900	59.8800	-2.682%	543,254	+0.184%
2018-10-10	63.1300	63.3600	61.4500	61.5300	-2.519%	288,683	-2.503%
2018-10-09	63.6400	64.1100	62.9550	63.1200	-1.097%	211,450	-4.959%
2018-10-08	63.9900	64.2600	62.9100	63.8200	+0.031%	147,867	-6.001%
2018-10-05	65.4400	65.7200	62.7500	63.8000	-2.595%	204,467	-5.972%
2018-10-04	65.7600	66.0000	64.8900	65.5000	-0.395%	374,446	-8.412%
2018-10-03	66.2200	66.8221	65.3800	65.7600	-0.197%	323,432	-8.774%
2018-10-02	65.8700	66.5300	65.2700	65.8900	-0.272%	376,161	-8.954%
2018-10-01	68.7700	68.7700	65.7700	66.0700	-3.406%	413,269	-9.202%
2018-09-28	67.7000	69.4250	66.8500	68.4000	+0.367%	617,785	-12.295%
2018-09-27	66.3500	69.0500	66.2500	68.1500	+2.946%	411,554	-11.974%
2018-09-26	66.0000	66.9000	64.8000	66.2000	+0.838%	575,204	-9.381%
2018-09-25	63.8000	66.3250	63.7500	65.6500	+4.206%	469,981	-8.621%
2018-09-24	61.3500	63.2500	60.9500	63.0000	+2.941%	478,066	-4.778%
2018-09-21	63.2000	63.3000	60.8500	61.2000	-3.318%	644,597	-1.977%
2018-09-20	63.2500	63.6500	62.5500	63.3000	+0.636%	229,283	-5.229%
2018-09-19	62.3500	63.3500	62.2000	62.9000	+1.125%	296,782	-4.626%
2018-09-18	62.8500	63.7000	62.2000	62.2000	-0.797%	435,377	-3.553%
2018-09-17	63.8000	64.3250	62.1500	62.7000	-1.570%	380,333	-4.322%
2018-09-14	63.9500	65.5500	62.9500	63.7000	-0.546%	560,056	-5.824%
2018-09-13	66.7000	66.7000	63.2500	64.0500	-3.829%	655,858	-6.339%
2018-09-12	66.6500	66.8500	65.0500	66.6000	0.000%	181,757	-9.925%
2018-09-11	65.5000	66.6500	64.7000	66.6000	+1.447%	179,085	-9.925%
2018-09-10	67.1500	67.3500	64.7500	65.6500	-1.942%	276,034	-8.621%
2018-09-07	66.1000	67.2000	65.8500	66.9500	+0.752%	190,796	-10.396%
2018-09-06	67.6000	67.6000	66.0000	66.4500	-1.701%	365,292	-9.722%
2018-09-05	66.9500	67.8500	66.1858	67.6000	+0.896%	193,594	-11.257%
2018-09-04	67.3000	67.3000	65.4000	67.0000	-0.593%	355,699	-10.463%
2018-08-31	66.5500	67.6500	65.9500	67.4000	+1.049%	242,114	-10.994%
2018-08-30	66.0000	66.9500	65.6500	66.7000	+0.755%	302,566	-10.060%
2018-08-29	65.7000	66.6500	64.7000	66.2000	+1.146%	309,584	-9.381%
2018-08-28	65.3500	66.3000	64.7000	65.4500	+1.081%	300,983	-8.342%
2018-08-27	64.6000	65.6000	64.4500	64.7500	+0.465%	250,262	-7.351%
2018-08-24	64.1500	65.0000	64.1000	64.4500	+0.703%	184,024	-6.920%
2018-08-23	63.1500	64.4000	63.0000	64.0000	+1.346%	153,779	-6.266%
2018-08-22	63.7500	64.4500	63.0000	63.1500	-1.328%	233,542	-5.004%
2018-08-21	62.8500	64.5000	62.3500	64.0000	+1.911%	358,029	-6.266%
2018-08-20	63.5500	64.0500	62.6000	62.8000	-1.024%	354,012	-4.475%
2018-08-17	63.2000	63.8000	62.5500	63.4500	+0.396%	231,521	-5.453%
2018-08-16	61.5500	63.5000	61.2000	63.2000	+2.848%	339,603	-5.079%
2018-08-15	60.7000	61.5000	60.2500	61.4500	+1.236%	204,950	-2.376%
2018-08-14	60.5000	61.0500	60.1500	60.7000	+0.580%	228,309	-1.170%
2018-08-13	61.6000	62.1000	60.2000	60.3500	-1.710%	284,407	-0.597%
2018-08-10	63.1000	63.1000	60.9000	61.4000	-3.155%	367,163	-2.296%
2018-08-09	63.1000	63.6500	62.4750	63.4000	+0.795%	246,006	-5.379%
2018-08-08	63.7000	63.9000	62.7500	62.9000	-1.333%	233,065	-4.626%
2018-08-07	62.8500	64.3500	62.2000	63.7500	+2.082%	316,708	-5.898%
2018-08-06	63.5500	63.8500	61.6500	62.4500	-2.039%	623,245	-3.939%
2018-08-03	66.7000	67.4500	63.1500	63.7500	-3.628%	383,749	-5.898%
2018-08-02	62.1500	67.7500	60.7000	66.1500	+5.418%	659,407	-9.312%
2018-08-01	62.5000	63.1000	61.6500	62.7500	+0.400%	693,569	-4.398%
2018-07-31	61.7000	62.6500	61.6750	62.5000	+1.874%	717,377	-4.016%
2018-07-30	61.3500	61.9500	61.0250	61.3500	+0.082%	318,040	-2.217%
2018-07-27	62.6500	62.6500	61.1500	61.3000	-1.920%	398,615	-2.137%
2018-07-26	61.8500	62.6000	61.2000	62.5000	+1.133%	391,994	-4.016%
2018-07-25	60.2500	62.0000	60.2500	61.8000	+2.573%	499,199	-2.929%
2018-07-24	58.9500	61.3000	58.6500	60.2500	+3.790%	725,172	-0.432%
2018-07-23	56.1500	58.1500	55.3250	58.0500	+3.568%	967,780	+3.342%
2018-07-20	55.9000	56.5500	55.7500	56.0500	+0.628%	206,725	+7.029%
2018-07-19	56.4500	56.5000	55.5000	55.7000	-1.154%	184,039	+7.702%
2018-07-18	55.9500	56.6000	55.0000	56.3500	+0.715%	356,304	+6.460%
2018-07-17	55.4500	57.6000	55.4000	55.9500	+1.084%	581,849	+7.221%
2018-07-16	55.3000	55.4500	54.7000	55.3500	+0.363%	125,126	+8.383%
2018-07-13	54.9000	55.8490	54.8500	55.1500	-0.181%	142,459	+8.776%
2018-07-12	54.6000	55.4500	54.3000	55.2500	+1.469%	155,027	+8.579%
2018-07-11	54.2500	54.6000	53.4000	54.4500	+0.092%	206,280	+10.174%
2018-07-10	55.2500	55.3000	54.1500	54.4000	-1.270%	219,244	+10.276%
2018-07-09	54.3000	55.2500	54.0000	55.1000	+1.848%	576,773	+8.875%
2018-07-06	52.4000	54.1500	52.1500	54.1000	+3.640%	255,269	+10.887%
2018-07-05	51.8500	52.4500	51.5500	52.2000	+1.163%	225,914	+14.923%
2018-07-03	52.1000	52.2000	51.4000	51.6000	-0.865%	156,681	+16.260%
2018-07-02	51.9500	52.3500	50.9500	52.0500	-0.478%	460,781	+15.255%
2018-06-29	51.4500	52.7000	50.9500	52.3000	+2.049%	429,541	+14.704%
2018-06-28	50.5000	51.3000	50.2000	51.2500	+1.787%	410,569	+17.054%
2018-06-27	49.9500	50.7000	49.9500	50.3500	+1.003%	587,125	+19.146%
2018-06-26	48.2000	49.9750	47.8500	49.8500	+3.316%	490,224	+20.341%
2018-06-25	47.1000	48.4000	47.0500	48.2500	+2.008%	321,513	+24.332%
2018-06-22	47.2500	47.6000	46.7000	47.3000	+0.212%	769,578	+26.829%
2018-06-21	46.4500	47.3000	46.2000	47.2000	+1.724%	399,466	+27.097%
2018-06-20	46.1500	46.7500	46.0000	46.4000	+0.433%	401,702	+29.289%
2018-06-19	46.3500	46.9250	45.6500	46.2000	-0.752%	292,682	+29.848%
2018-06-18	46.3000	46.7000	46.0000	46.5500	-0.214%	250,474	+28.872%
2018-06-15	46.8000	47.2500	46.2000	46.6500	-0.533%	379,197	+28.596%