Dark

CBPX
Continental Building Products Inc
stock NYSE

Inactive

Jan 31, 2020

36.99USD0.000%(0.00)1,055,122

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-31	36.9900	37.0000	36.9900	36.9900	0.000%	1,055,122	0.000%
2020-01-30	37.0000	37.0000	36.9800	36.9900	+1.621%	4,583,872	0.000%
2020-01-29	36.4000	36.4150	36.3300	36.4000	0.000%	162,491	+1.621%
2020-01-28	36.4400	36.4400	36.3700	36.4000	0.000%	282,272	+1.621%
2020-01-27	36.2900	36.4800	36.2500	36.4000	-0.110%	679,179	+1.621%
2020-01-24	36.4800	36.5100	36.3800	36.4400	+0.027%	178,216	+1.509%
2020-01-23	36.5000	36.5400	36.4100	36.4300	-0.274%	162,293	+1.537%
2020-01-22	36.5100	36.6300	36.4700	36.5300	0.000%	327,565	+1.259%
2020-01-21	36.5000	36.5500	36.5000	36.5300	+0.055%	270,106	+1.259%
2020-01-17	36.6600	36.6800	36.4900	36.5100	-0.191%	127,738	+1.315%
2020-01-16	36.5000	36.5800	36.4800	36.5800	+0.219%	296,725	+1.121%
2020-01-15	36.4700	36.5000	36.4500	36.5000	0.000%	441,823	+1.342%
2020-01-14	36.4800	36.5000	36.4400	36.5000	0.000%	166,975	+1.342%
2020-01-13	36.5000	36.5100	36.4100	36.5000	0.000%	328,047	+1.342%
2020-01-10	36.4800	36.5100	36.4450	36.5000	+0.055%	129,448	+1.342%
2020-01-09	36.5000	36.5300	36.4700	36.4800	-0.027%	222,507	+1.398%
2020-01-08	36.4000	36.5300	36.4000	36.4900	+0.247%	268,942	+1.370%
2020-01-07	36.5300	36.5300	36.3800	36.4000	-0.383%	301,204	+1.621%
2020-01-06	36.4500	36.5400	36.4500	36.5400	+0.110%	290,087	+1.232%
2020-01-03	36.4400	36.5500	36.4000	36.5000	0.000%	310,633	+1.342%
2020-01-02	36.4300	36.5000	36.3000	36.5000	+0.192%	256,246	+1.342%
2019-12-31	36.4000	36.4600	36.2500	36.4300	+0.055%	321,188	+1.537%
2019-12-30	36.5100	36.5400	36.3600	36.4100	-0.356%	120,207	+1.593%
2019-12-27	36.5500	36.5500	36.4800	36.5400	+0.082%	139,939	+1.232%
2019-12-26	36.5900	36.6000	36.4600	36.5100	-0.055%	215,718	+1.315%
2019-12-24	36.4800	36.5800	36.4700	36.5300	+0.137%	232,493	+1.259%
2019-12-23	36.4000	36.5100	36.3000	36.4800	+0.330%	309,965	+1.398%
2019-12-20	36.4300	36.5100	36.3200	36.3600	-0.274%	425,946	+1.733%
2019-12-19	36.4000	36.4600	36.3500	36.4600	+0.165%	545,270	+1.454%
2019-12-18	36.4800	36.4900	36.2500	36.4000	0.000%	374,329	+1.621%
2019-12-17	36.5000	36.5100	36.3900	36.4000	-0.274%	380,925	+1.621%
2019-12-16	36.5000	36.5100	36.3900	36.5000	+0.247%	855,825	+1.342%
2019-12-13	36.5100	36.5100	36.3900	36.4100	-0.274%	479,088	+1.593%
2019-12-12	36.6100	36.6100	36.4950	36.5100	-0.191%	388,877	+1.315%
2019-12-11	36.6100	36.6500	36.5300	36.5800	-0.137%	323,963	+1.121%
2019-12-10	36.6500	36.7100	36.5500	36.6300	-0.164%	256,616	+0.983%
2019-12-09	36.6000	36.7300	36.6000	36.6900	+0.301%	573,840	+0.818%
2019-12-06	36.8300	36.9000	36.5200	36.5800	-0.273%	361,441	+1.121%
2019-12-05	36.9100	36.9600	36.5200	36.6800	-0.326%	400,394	+0.845%
2019-12-04	36.9200	36.9900	36.7700	36.8000	0.000%	773,856	+0.516%
2019-12-03	36.9300	37.0500	36.7600	36.8000	-0.406%	378,453	+0.516%
2019-12-02	36.8700	37.0800	36.8200	36.9500	+0.435%	395,127	+0.108%
2019-11-29	36.7100	36.9000	36.6800	36.7900	-0.054%	438,322	+0.544%
2019-11-27	36.6200	36.9200	36.4900	36.8100	+0.519%	729,635	+0.489%
2019-11-26	36.6200	36.7400	36.4400	36.6200	+0.055%	521,160	+1.010%
2019-11-25	36.7300	36.8500	36.4700	36.6000	-0.109%	380,585	+1.066%
2019-11-22	36.5000	37.0400	36.4500	36.6400	+0.384%	409,869	+0.955%
2019-11-21	36.4000	36.6300	36.2950	36.5000	+0.302%	951,475	+1.342%
2019-11-20	36.2500	36.4000	36.2500	36.3900	+0.580%	1,407,332	+1.649%
2019-11-19	36.3400	36.3700	36.1700	36.1800	-0.193%	2,004,938	+2.239%
2019-11-18	36.3900	36.4300	36.2400	36.2500	-0.521%	1,000,133	+2.041%
2019-11-15	36.3100	36.5000	36.2400	36.4400	+0.496%	1,577,559	+1.509%
2019-11-14	36.2000	36.3810	36.1300	36.2600	+0.443%	3,370,226	+2.013%
2019-11-13	36.2500	36.2800	36.0300	36.1000	+0.979%	11,171,748	+2.465%
2019-11-12	32.0300	36.0300	31.9100	35.7500	+11.649%	2,249,369	+3.469%
2019-11-11	30.7500	32.1500	30.7150	32.0200	+3.894%	993,578	+15.522%
2019-11-08	30.3500	31.2500	30.3500	30.8200	+1.282%	456,095	+20.019%
2019-11-07	30.9400	31.0900	30.3100	30.4300	-0.847%	225,019	+21.558%
2019-11-06	30.3700	30.8700	30.0700	30.6900	+0.921%	142,402	+20.528%
2019-11-05	31.1200	31.6600	30.2400	30.4100	-1.935%	302,685	+21.638%
2019-11-04	30.9200	31.2000	30.6200	31.0100	+1.208%	271,385	+19.284%
2019-11-01	30.0200	30.6900	30.0200	30.6400	+2.441%	300,056	+20.725%
2019-10-31	29.9000	30.2300	29.7100	29.9100	-1.026%	216,100	+23.671%
2019-10-30	29.5200	30.2800	29.4500	30.2200	+2.441%	323,367	+22.402%
2019-10-29	29.5100	30.1100	29.3600	29.5000	+0.374%	310,067	+25.390%
2019-10-28	29.6400	29.9700	29.0900	29.3900	-0.407%	223,251	+25.859%
2019-10-25	28.8600	30.2000	28.8600	29.5100	+1.934%	282,830	+25.347%
2019-10-24	29.3000	29.5500	28.8000	28.9500	-0.822%	194,602	+27.772%
2019-10-23	29.4500	29.5800	28.9900	29.1900	-0.545%	223,649	+26.721%
2019-10-22	28.6100	29.5100	28.6100	29.3500	+2.372%	290,615	+26.031%
2019-10-21	28.8600	29.5100	28.6500	28.6700	+0.245%	241,512	+29.020%
2019-10-18	28.4900	28.9000	28.3995	28.6000	-0.175%	215,106	+29.336%
2019-10-17	28.4100	28.8700	28.3800	28.6500	+1.416%	168,368	+29.110%
2019-10-16	28.1600	28.5500	28.1500	28.2500	+0.213%	185,022	+30.938%
2019-10-15	28.0300	28.2700	27.7600	28.1900	+1.586%	177,183	+31.217%
2019-10-14	27.7300	27.8400	27.3700	27.7500	-0.466%	119,637	+33.297%
2019-10-11	28.0700	28.3200	27.8400	27.8800	+1.051%	205,124	+32.676%
2019-10-10	27.7600	28.2100	27.3600	27.5900	+0.182%	219,192	+34.070%
2019-10-09	27.4700	27.8000	27.2600	27.5400	+1.586%	225,476	+34.314%
2019-10-08	26.4500	27.2500	26.1400	27.1100	+2.032%	265,304	+36.444%
2019-10-07	26.4800	26.7700	26.2800	26.5700	-0.300%	579,219	+39.217%
2019-10-04	26.1600	26.7400	25.9900	26.6500	+2.461%	264,463	+38.799%
2019-10-03	26.4100	26.4300	25.8600	26.0100	-1.738%	293,638	+42.215%
2019-10-02	26.1500	26.5600	26.0250	26.4700	+0.417%	224,911	+39.743%
2019-10-01	27.5300	27.8850	26.3500	26.3600	-3.408%	297,018	+40.326%
2019-09-30	27.7400	27.9700	27.2600	27.2900	-1.835%	535,072	+35.544%
2019-09-27	28.0400	28.2100	27.4500	27.8000	-0.180%	271,116	+33.058%
2019-09-26	27.8600	28.2000	27.4700	27.8500	-0.286%	223,633	+32.819%
2019-09-25	27.0000	28.0300	26.7750	27.9300	+3.829%	304,181	+32.438%
2019-09-24	27.2500	27.6550	26.7000	26.9000	-1.825%	247,664	+37.509%
2019-09-23	27.0600	27.9350	26.6900	27.4000	+0.587%	287,044	+35.000%
2019-09-20	27.7300	27.9300	27.2200	27.2400	-1.590%	464,371	+35.793%
2019-09-19	27.6200	28.3300	27.3400	27.6800	+0.036%	410,676	+33.634%
2019-09-18	26.7700	27.7900	26.3200	27.6700	+3.401%	417,117	+33.683%
2019-09-17	26.7100	26.9500	26.3901	26.7600	-0.186%	155,806	+38.229%
2019-09-16	26.6300	26.9200	26.2500	26.8100	+0.075%	230,977	+37.971%
2019-09-13	27.3000	27.5800	26.7600	26.7900	-1.253%	202,564	+38.074%
2019-09-12	26.9900	27.3400	26.6300	27.1300	+0.780%	402,125	+36.344%
2019-09-11	26.0100	27.0800	25.8800	26.9200	+3.938%	263,738	+37.407%
2019-09-10	25.1400	25.9100	25.0200	25.9000	+3.023%	248,068	+42.819%
2019-09-09	24.6400	25.1500	24.3800	25.1400	+2.612%	229,220	+47.136%
2019-09-06	24.7600	25.2700	24.5000	24.5000	-0.729%	127,568	+50.980%
2019-09-05	24.5800	25.0700	24.3800	24.6800	+1.773%	156,622	+49.878%
2019-09-04	25.1900	25.3000	24.1800	24.2500	-2.689%	319,048	+52.536%
2019-09-03	25.0800	25.2400	24.7400	24.9200	-0.875%	364,484	+48.435%
2019-08-30	25.1600	25.2500	24.7900	25.1400	+0.762%	233,547	+47.136%
2019-08-29	24.2700	25.0300	24.1800	24.9500	+3.270%	244,287	+48.257%
2019-08-28	23.7400	24.3400	23.4400	24.1600	+1.641%	208,404	+53.104%
2019-08-27	24.3100	24.4500	23.6550	23.7700	-1.492%	315,379	+55.616%
2019-08-26	24.3900	24.3900	23.8000	24.1300	-0.041%	218,978	+53.295%
2019-08-23	24.3600	24.8800	24.0800	24.1400	-1.025%	396,196	+53.231%
2019-08-22	23.9200	24.4700	23.7000	24.3900	+2.781%	156,896	+51.661%
2019-08-21	24.2100	24.2600	23.4400	23.7300	-0.503%	341,210	+55.879%
2019-08-20	24.0000	24.0100	23.5900	23.8500	-0.708%	262,626	+55.094%
2019-08-19	24.1500	24.3200	23.8300	24.0200	+0.882%	162,580	+53.997%
2019-08-16	23.6200	23.9400	23.5300	23.8100	+1.233%	111,077	+55.355%
2019-08-15	23.7600	23.7600	23.2400	23.5200	-0.381%	229,167	+57.270%
2019-08-14	23.4100	23.7200	23.1900	23.6100	-0.464%	291,348	+56.671%
2019-08-13	23.9400	24.3600	23.6200	23.7200	-1.372%	231,442	+55.944%
2019-08-12	23.9600	24.3400	23.9600	24.0500	-0.743%	244,593	+53.805%
2019-08-09	24.0200	24.4400	23.7300	24.2300	+0.790%	270,412	+52.662%
2019-08-08	23.5100	24.1600	23.4850	24.0400	+2.823%	227,019	+53.869%
2019-08-07	23.1300	23.5400	22.6700	23.3800	-0.511%	301,719	+58.212%
2019-08-06	22.4000	23.5300	22.3100	23.5000	+5.334%	281,465	+57.404%
2019-08-05	21.5800	22.6100	21.5800	22.3100	+1.271%	258,871	+65.800%
2019-08-02	21.3500	22.2500	21.3489	22.0300	-8.132%	406,561	+67.907%
2019-08-01	24.5500	24.7400	23.8000	23.9800	-2.441%	199,390	+54.254%
2019-07-31	25.0700	25.3400	24.5600	24.5800	-2.072%	209,597	+50.488%
2019-07-30	24.3800	25.1398	24.3800	25.1000	+2.324%	121,755	+47.371%
2019-07-29	25.2400	25.3600	24.4700	24.5300	-2.967%	95,756	+50.795%
2019-07-26	24.9700	25.4600	24.7807	25.2800	+1.608%	137,026	+46.321%
2019-07-25	25.2900	25.5600	24.8600	24.8800	-1.931%	176,892	+48.674%
2019-07-24	24.3000	25.3900	24.2500	25.3700	+3.172%	164,219	+45.802%
2019-07-23	24.3000	24.6400	24.3000	24.5900	+1.277%	145,294	+50.427%
2019-07-22	24.9300	25.0200	24.1500	24.2800	-2.529%	123,725	+52.348%
2019-07-19	24.6800	24.9700	24.6400	24.9100	+0.932%	151,762	+48.495%
2019-07-18	25.0300	25.2700	24.3900	24.6800	-3.064%	169,085	+49.878%
2019-07-17	25.5900	25.6500	25.3400	25.4600	-0.196%	81,594	+45.287%
2019-07-16	25.3000	25.7500	25.3000	25.5100	+0.950%	104,700	+45.002%
2019-07-15	25.2500	25.5450	24.7400	25.2700	+0.597%	133,775	+46.379%
2019-07-12	24.8500	25.2300	24.7200	25.1200	+1.331%	108,330	+47.253%
2019-07-11	25.4600	25.5500	24.6100	24.7900	-2.440%	140,340	+49.213%
2019-07-10	25.9700	26.1100	25.4100	25.4100	-1.550%	78,723	+45.573%
2019-07-09	25.9700	26.1500	25.6700	25.8100	-1.149%	92,043	+43.317%
2019-07-08	26.1400	26.4200	26.0400	26.1100	-0.760%	316,240	+41.670%
2019-07-05	25.9700	26.3700	25.8100	26.3100	+0.882%	155,693	+40.593%
2019-07-03	26.0400	26.2700	25.6800	26.0800	+0.656%	100,697	+41.833%
2019-07-02	26.1600	26.1600	25.7700	25.9100	-0.766%	145,946	+42.763%
2019-07-01	26.8300	26.9050	25.6300	26.1100	-1.731%	396,988	+41.670%
2019-06-28	25.6700	26.6000	25.4900	26.5700	+3.870%	997,987	+39.217%
2019-06-27	25.2300	26.0400	25.2300	25.5800	+0.987%	328,446	+44.605%
2019-06-26	24.5800	25.4300	24.5800	25.3300	+3.388%	254,470	+46.032%
2019-06-25	24.8000	24.8600	24.4300	24.5000	-0.930%	339,574	+50.980%
2019-06-24	25.0900	25.3100	24.7300	24.7300	-1.435%	188,159	+49.575%
2019-06-21	24.9700	25.1900	24.6900	25.0900	+0.481%	303,769	+47.429%
2019-06-20	24.6400	25.0800	24.4800	24.9700	+2.462%	283,447	+48.138%
2019-06-19	24.2100	24.4200	23.8050	24.3700	+0.578%	199,503	+51.785%
2019-06-18	23.8100	24.3300	23.8100	24.2300	+2.496%	151,054	+52.662%
2019-06-17	24.2100	24.3300	23.5000	23.6400	-2.274%	191,048	+56.472%
2019-06-14	24.1300	24.2700	23.7700	24.1900	-0.247%	130,381	+52.914%
2019-06-13	23.8800	24.2500	23.7100	24.2500	+2.234%	132,156	+52.536%
2019-06-12	24.0000	24.0600	23.5300	23.7200	-1.208%	157,742	+55.944%
2019-06-11	24.5500	24.6200	23.9100	24.0100	-1.477%	324,695	+54.061%
2019-06-10	24.1200	24.4900	24.1100	24.3700	+1.499%	161,187	+51.785%
2019-06-07	24.1000	24.1700	23.7800	24.0100	+0.209%	191,653	+54.061%
2019-06-06	24.3400	24.4200	23.5500	23.9600	-1.399%	175,677	+54.382%
2019-06-05	24.2700	24.4200	23.9000	24.3000	+0.248%	179,917	+52.222%
2019-06-04	23.2800	24.2500	23.2800	24.2400	+5.072%	328,345	+52.599%
2019-06-03	22.7900	23.1900	22.6800	23.0700	+1.096%	286,051	+60.338%
2019-05-31	22.7100	22.9300	22.3500	22.8200	-0.869%	247,572	+62.095%
2019-05-30	23.3500	23.5600	22.8500	23.0200	-1.455%	212,869	+60.686%
2019-05-29	23.5900	23.5900	23.0550	23.3600	-1.972%	258,595	+58.348%
2019-05-28	24.0600	24.1600	23.8200	23.8300	-0.791%	161,188	+55.225%
2019-05-24	24.3700	24.3700	23.9100	24.0200	-0.948%	273,630	+53.997%
2019-05-23	24.5900	24.6400	24.0900	24.2500	-2.257%	238,382	+52.536%
2019-05-22	25.1400	25.2500	24.8000	24.8100	-1.743%	115,439	+49.093%
2019-05-21	25.1800	25.3600	25.0700	25.2500	+1.081%	127,839	+46.495%
2019-05-20	25.1700	25.3500	24.9050	24.9800	-1.770%	147,272	+48.078%
2019-05-17	25.9500	26.1316	25.4200	25.4300	-3.161%	165,387	+45.458%
2019-05-16	26.0600	26.4200	26.0200	26.2600	+0.922%	190,300	+40.861%
2019-05-15	25.6100	26.1600	25.6100	26.0200	+0.463%	188,460	+42.160%
2019-05-14	25.8200	26.1000	25.7400	25.9000	+0.349%	232,805	+42.819%
2019-05-13	26.3700	26.5000	25.7200	25.8100	-3.981%	308,249	+43.317%
2019-05-10	26.8200	27.0400	26.4250	26.8800	-0.111%	288,203	+37.612%
2019-05-09	26.9700	27.0700	26.5000	26.9100	-1.103%	247,856	+37.458%
2019-05-08	26.9800	27.5300	26.9500	27.2100	+0.554%	450,891	+35.943%
2019-05-07	27.1000	27.4200	26.7500	27.0600	-1.672%	619,212	+36.696%
2019-05-06	27.2500	27.6200	26.3550	27.5200	-0.686%	418,422	+34.411%
2019-05-03	27.0700	28.3800	26.4700	27.7100	+7.361%	430,555	+33.490%
2019-05-02	25.7300	26.0100	25.5850	25.8100	+0.389%	299,150	+43.317%
2019-05-01	25.7900	26.0800	25.6000	25.7100	+0.234%	253,228	+43.874%
2019-04-30	25.5500	25.7500	25.1100	25.6500	+0.391%	234,297	+44.211%
2019-04-29	25.4700	25.7800	25.3500	25.5500	+0.511%	229,688	+44.775%
2019-04-26	25.2300	25.4800	25.0800	25.4200	+1.235%	151,464	+45.515%
2019-04-25	25.1200	25.2700	24.7700	25.1100	-0.829%	219,682	+47.312%
2019-04-24	25.2600	25.6550	24.9900	25.3200	+0.277%	193,598	+46.090%
2019-04-23	24.7700	25.4700	24.7700	25.2500	+2.103%	202,717	+46.495%
2019-04-22	24.9000	25.0300	24.6500	24.7300	-0.802%	254,970	+49.575%
2019-04-18	24.6500	25.1500	24.6100	24.9300	+0.931%	240,980	+48.375%
2019-04-17	24.7000	25.2700	24.3800	24.7000	-3.779%	336,367	+49.757%
2019-04-16	25.4100	25.7700	25.0400	25.6700	+1.422%	227,348	+44.098%
2019-04-15	25.6300	25.7650	25.1700	25.3100	-1.785%	190,589	+46.148%
2019-04-12	25.5300	25.8400	25.5200	25.7700	+1.138%	204,934	+43.539%
2019-04-11	25.8800	25.8800	25.2900	25.4800	-1.279%	255,839	+45.173%
2019-04-10	25.4500	25.9800	25.2500	25.8100	+1.734%	318,100	+43.317%
2019-04-09	25.7100	25.7600	25.3600	25.3700	-1.819%	228,877	+45.802%
2019-04-08	26.0200	26.2500	25.7600	25.8400	-1.261%	251,620	+43.150%
2019-04-05	25.8600	26.2300	25.7300	26.1700	+1.592%	313,909	+41.345%
2019-04-04	25.4100	25.9950	25.4100	25.7600	+1.657%	198,251	+43.595%
2019-04-03	25.2500	25.5300	25.1500	25.3400	+0.996%	232,141	+45.975%
2019-04-02	25.1100	25.2000	24.8000	25.0900	+0.160%	216,755	+47.429%
2019-04-01	24.9200	25.2050	24.7800	25.0500	+1.049%	311,872	+47.665%
2019-03-29	24.2300	24.8700	24.1150	24.7900	+3.378%	544,275	+49.213%
2019-03-28	23.8400	24.0700	23.4850	23.9800	+1.011%	328,676	+54.254%
2019-03-27	23.5400	23.9350	23.4750	23.7400	+0.423%	415,785	+55.813%
2019-03-26	23.7000	23.8500	23.5600	23.6400	+0.553%	252,534	+56.472%
2019-03-25	23.4000	24.0200	23.0900	23.5100	+0.685%	282,676	+57.337%
2019-03-22	24.4300	24.4300	23.3500	23.3500	-5.081%	248,842	+58.415%
2019-03-21	24.5900	25.0500	24.5300	24.6000	+0.081%	237,427	+50.366%
2019-03-20	24.8900	24.9938	24.3700	24.5800	-1.798%	265,263	+50.488%
2019-03-19	25.6000	25.6600	24.9900	25.0300	-1.379%	239,755	+47.783%
2019-03-18	25.2700	25.6050	25.2300	25.3800	+0.277%	148,348	+45.745%
2019-03-15	25.4300	25.6450	25.1500	25.3100	0.000%	415,245	+46.148%
2019-03-14	26.1400	26.2950	25.2400	25.3100	-3.544%	301,462	+46.148%
2019-03-13	26.8900	26.8900	25.9200	26.2400	-2.016%	328,930	+40.968%
2019-03-12	27.2300	27.2300	26.7300	26.7800	-1.689%	237,458	+38.125%
2019-03-11	26.9500	27.3400	26.7200	27.2400	+0.554%	223,302	+35.793%
2019-03-08	26.8700	27.2800	26.7100	27.0900	+0.148%	177,249	+36.545%
2019-03-07	27.6600	27.6600	27.0000	27.0500	-2.064%	206,674	+36.747%
2019-03-06	28.3000	28.4000	27.3600	27.6200	-2.437%	477,935	+33.925%
2019-03-05	28.5400	28.6970	28.2500	28.3100	-0.562%	461,528	+30.661%
2019-03-04	28.8700	29.0500	28.1700	28.4700	-1.111%	518,754	+29.926%
2019-03-01	29.1900	29.4000	28.4800	28.7900	-0.139%	273,039	+28.482%
2019-02-28	29.2600	29.3000	28.7400	28.8300	-1.470%	363,648	+28.304%
2019-02-27	29.6200	29.7200	28.9500	29.2600	-1.911%	449,197	+26.418%
2019-02-26	29.8000	29.9300	29.1300	29.8300	+0.202%	373,049	+24.003%
2019-02-25	29.9700	30.7500	29.4700	29.7700	+0.135%	912,070	+24.253%
2019-02-22	28.0000	29.8000	27.3846	29.7300	+8.188%	972,492	+24.420%
2019-02-21	27.2600	27.9400	27.1600	27.4800	+0.881%	532,409	+34.607%
2019-02-20	27.3100	27.5100	27.0900	27.2400	-0.293%	492,124	+35.793%
2019-02-19	27.2500	27.6900	27.1400	27.3200	-0.292%	418,435	+35.395%
2019-02-15	26.9400	27.4200	26.7200	27.4000	+2.392%	447,933	+35.000%
2019-02-14	26.9300	26.9300	26.7000	26.7600	-1.036%	357,145	+38.229%
2019-02-13	27.3600	27.3800	27.0300	27.0400	-0.916%	197,068	+36.797%
2019-02-12	26.8000	27.3500	26.7300	27.2900	+2.478%	250,986	+35.544%
2019-02-11	26.5000	26.7900	26.3000	26.6300	+0.566%	171,911	+38.903%
2019-02-08	26.6200	26.8700	26.2500	26.4800	-0.898%	145,494	+39.690%
2019-02-07	26.9600	27.1400	26.6700	26.7200	-1.037%	265,594	+38.436%
2019-02-06	27.3100	27.4400	26.9000	27.0000	-0.990%	230,988	+37.000%
2019-02-05	27.4500	27.7250	26.9500	27.2700	-0.547%	267,305	+35.644%
2019-02-04	26.4600	27.4500	26.3302	27.4200	+3.550%	613,853	+34.902%
2019-02-01	26.3100	26.9700	26.3100	26.4800	+0.532%	287,379	+39.690%
2019-01-31	25.6900	26.4200	25.3000	26.3400	+1.699%	473,932	+40.433%
2019-01-30	25.6400	25.9900	24.9300	25.9000	+1.688%	341,110	+42.819%
2019-01-29	24.9300	25.5700	24.5800	25.4700	+2.084%	401,011	+45.230%
2019-01-28	24.5000	25.0700	24.3800	24.9500	0.000%	167,926	+48.257%
2019-01-25	25.2400	25.5100	24.8500	24.9500	-0.359%	282,299	+48.257%
2019-01-24	24.2500	25.1700	24.2400	25.0400	+2.834%	330,771	+47.724%
2019-01-23	24.6600	25.2300	24.1100	24.3500	-4.734%	410,092	+51.910%
2019-01-22	25.6200	25.8900	25.1100	25.5600	-1.236%	272,664	+44.718%
2019-01-18	25.4600	26.2800	25.2400	25.8800	+2.617%	353,282	+42.929%
2019-01-17	24.8500	25.3600	24.8500	25.2200	+0.598%	235,172	+46.669%
2019-01-16	25.3600	25.6800	25.0000	25.0700	-1.879%	305,890	+47.547%
2019-01-15	25.6800	25.7100	25.0500	25.5500	-0.506%	242,378	+44.775%
2019-01-14	25.8900	26.0200	25.6100	25.6800	-1.155%	251,164	+44.042%
2019-01-11	25.7700	26.0400	25.4375	25.9800	-0.154%	243,799	+42.379%
2019-01-10	26.0500	26.3150	25.7250	26.0200	-0.573%	276,072	+42.160%
2019-01-09	25.6700	26.2300	25.2900	26.1700	+1.988%	443,673	+41.345%
2019-01-08	26.3900	26.3900	25.3700	25.6600	-2.061%	471,014	+44.154%
2019-01-07	25.8900	26.3750	25.8700	26.2000	-0.342%	609,309	+41.183%
2019-01-04	25.8600	26.5500	25.7600	26.2900	+2.097%	391,128	+40.700%
2019-01-03	25.9300	26.2400	25.4100	25.7500	-1.265%	326,752	+43.650%
2019-01-02	25.1000	26.4900	25.1000	26.0800	+2.475%	454,007	+41.833%
2018-12-31	25.3500	25.4929	25.0300	25.4500	+0.633%	238,031	+45.344%
2018-12-28	25.4200	25.6700	25.0693	25.2900	+0.119%	183,224	+46.263%
2018-12-27	24.9300	25.3100	24.4691	25.2600	-0.079%	232,823	+46.437%
2018-12-26	24.6600	25.3100	24.1300	25.2800	+2.764%	218,741	+46.321%
2018-12-24	24.7300	25.0300	24.4500	24.6000	-1.363%	96,286	+50.366%
2018-12-21	25.3000	25.4100	24.7200	24.9400	-1.423%	368,308	+48.316%
2018-12-20	25.6800	25.8500	25.0300	25.3000	-2.014%	316,627	+46.206%
2018-12-19	26.2900	26.8100	25.6800	25.8200	-1.825%	344,686	+43.261%
2018-12-18	26.3000	26.8600	26.1100	26.3000	+1.310%	379,743	+40.646%
2018-12-17	25.7700	26.4000	25.7300	25.9600	+0.387%	312,275	+42.488%
2018-12-14	25.4200	26.3800	25.2700	25.8600	+0.701%	438,789	+43.039%
2018-12-13	27.0000	27.0400	25.5700	25.6800	-4.642%	637,449	+44.042%
2018-12-12	27.1400	27.5200	26.9300	26.9300	+0.074%	349,618	+37.356%
2018-12-11	27.3700	27.6200	26.7400	26.9100	+0.037%	352,059	+37.458%
2018-12-10	26.9600	27.1700	26.5800	26.9000	-0.111%	344,991	+37.509%
2018-12-07	27.5200	28.0350	26.7700	26.9300	-2.286%	376,436	+37.356%
2018-12-06	26.7200	27.5700	26.6500	27.5600	+1.435%	373,477	+34.216%
2018-12-04	28.5400	28.6200	27.1500	27.1700	-5.232%	461,869	+36.143%
2018-12-03	29.0500	29.1000	28.3000	28.6700	+0.315%	369,698	+29.020%
2018-11-30	28.4300	28.9150	28.2700	28.5800	+0.528%	421,643	+29.426%
2018-11-29	28.8900	29.1200	28.4000	28.4300	-2.168%	624,825	+30.109%
2018-11-28	29.0600	29.0600	28.0200	29.0600	+0.449%	874,601	+27.288%
2018-11-27	28.7300	29.2000	28.7300	28.9300	-0.104%	211,804	+27.860%
2018-11-26	29.1300	29.1300	28.6200	28.9600	+1.188%	343,494	+27.728%
2018-11-23	28.5800	29.1300	28.5200	28.6200	-0.521%	173,938	+29.245%
2018-11-21	27.9900	28.8600	27.8100	28.7700	+3.526%	373,172	+28.571%
2018-11-20	27.9700	28.1900	27.5000	27.7900	-1.906%	609,267	+33.105%
2018-11-19	28.8100	29.0700	28.1900	28.3300	-1.972%	391,006	+30.568%
2018-11-16	29.3400	29.4900	28.4450	28.9000	-2.266%	485,921	+27.993%
2018-11-15	29.3900	29.7300	29.1100	29.5700	-0.034%	349,436	+25.093%
2018-11-14	29.6400	29.9600	29.1200	29.5800	+1.025%	647,404	+25.051%
2018-11-13	29.1800	29.7150	28.8100	29.2800	+1.561%	493,688	+26.332%
2018-11-12	29.5300	29.5750	28.7600	28.8300	-3.060%	443,090	+28.304%
2018-11-09	30.6700	31.2244	29.3600	29.7400	+1.675%	601,267	+24.378%
2018-11-08	30.0500	30.1300	29.2400	29.2500	-2.888%	441,523	+26.462%
2018-11-07	29.7900	30.1500	29.2000	30.1200	+1.517%	357,131	+22.809%
2018-11-06	29.2000	29.9300	29.0700	29.6700	+1.924%	426,292	+24.671%
2018-11-05	28.9300	29.2800	28.3000	29.1100	+0.483%	210,428	+27.070%
2018-11-02	29.3600	29.5100	28.5500	28.9700	-0.515%	284,480	+27.684%
2018-11-01	27.8800	29.5700	27.7100	29.1200	+4.711%	502,767	+27.026%
2018-10-31	28.0500	28.2100	27.6900	27.8100	+0.579%	586,653	+33.010%
2018-10-30	26.2200	27.7200	26.2200	27.6500	+5.454%	534,755	+33.779%
2018-10-29	27.4900	27.5650	25.9250	26.2200	-3.638%	369,112	+41.076%
2018-10-26	27.6300	27.7000	26.9000	27.2100	-3.064%	613,473	+35.943%
2018-10-25	27.9400	28.5900	27.5500	28.0700	-0.637%	667,345	+31.778%
2018-10-24	29.3500	29.7500	28.2100	28.2500	-4.914%	661,544	+30.938%
2018-10-23	29.3500	29.8900	28.7750	29.7100	-0.235%	520,696	+24.504%
2018-10-22	30.1500	30.2900	29.6100	29.7800	-0.964%	397,442	+24.211%
2018-10-19	30.5200	30.8700	29.9110	30.0700	-1.507%	448,447	+23.013%
2018-10-18	31.4900	31.6900	30.4200	30.5300	-3.141%	544,901	+21.160%
2018-10-17	32.6300	32.6300	31.0100	31.5200	-3.343%	535,815	+17.354%
2018-10-16	32.4200	32.7650	31.8900	32.6100	+0.804%	829,881	+13.431%
2018-10-15	32.3300	32.7900	32.2500	32.3500	-0.247%	406,743	+14.343%
2018-10-12	33.5700	33.6350	31.9600	32.4300	-2.290%	631,555	+14.061%
2018-10-11	33.9100	34.4000	33.1800	33.1900	-2.123%	491,862	+11.449%
2018-10-10	34.8900	34.9500	33.8500	33.9100	-2.725%	444,239	+9.083%
2018-10-09	35.9300	36.4400	34.6300	34.8600	-3.488%	662,239	+6.110%
2018-10-08	35.8500	36.3400	35.8000	36.1200	+0.333%	216,655	+2.409%
2018-10-05	36.4100	36.4700	35.5600	36.0000	-1.262%	453,875	+2.750%
2018-10-04	37.0800	37.1500	36.2400	36.4600	-2.252%	356,813	+1.454%
2018-10-03	36.8500	37.5300	36.6600	37.3000	+1.276%	302,051	-0.831%
2018-10-02	36.7700	37.2900	36.5800	36.8300	+0.054%	336,177	+0.434%
2018-10-01	37.6500	38.4200	36.4700	36.8100	-1.971%	480,867	+0.489%
2018-09-28	37.8500	38.1500	37.5000	37.5500	-0.923%	214,735	-1.491%
2018-09-27	37.4500	38.1000	37.3750	37.9000	+1.337%	227,901	-2.401%
2018-09-26	37.9000	37.9000	37.2500	37.4000	-1.319%	394,268	-1.096%
2018-09-25	38.0000	38.1500	37.8000	37.9000	+0.132%	185,198	-2.401%
2018-09-24	37.9500	38.1500	37.6500	37.8500	0.000%	315,874	-2.272%
2018-09-21	37.9000	38.2000	37.7000	37.8500	0.000%	416,127	-2.272%
2018-09-20	38.2000	38.2750	37.5550	37.8500	-0.395%	202,194	-2.272%
2018-09-19	38.4000	38.7000	37.9500	38.0000	-0.913%	261,218	-2.658%
2018-09-18	37.9000	38.6400	37.8000	38.3500	+1.187%	317,302	-3.546%
2018-09-17	38.8000	38.8000	37.7000	37.9000	-2.067%	284,895	-2.401%
2018-09-14	38.5000	38.9000	38.1050	38.7000	+0.259%	231,886	-4.419%
2018-09-13	38.7000	38.9500	38.5250	38.6000	+0.130%	206,928	-4.171%
2018-09-12	38.1000	38.6500	37.8050	38.5500	+1.181%	333,324	-4.047%
2018-09-11	38.2500	38.4900	37.9500	38.1000	-0.262%	240,521	-2.913%
2018-09-10	37.9000	38.6500	37.8750	38.2000	+1.461%	288,779	-3.168%
2018-09-07	37.5500	37.9500	37.3500	37.6500	-0.133%	290,691	-1.753%
2018-09-06	37.6000	37.9950	37.2500	37.7000	+0.533%	447,677	-1.883%
2018-09-05	37.2000	37.5500	37.1750	37.5000	+0.402%	543,793	-1.360%
2018-09-04	37.2500	37.3500	36.7000	37.3500	+0.134%	642,417	-0.964%
2018-08-31	37.5000	37.7500	37.2250	37.3000	-0.533%	456,687	-0.831%
2018-08-30	37.2000	37.5500	37.2000	37.5000	+0.806%	778,314	-1.360%
2018-08-29	37.3500	37.5000	37.1000	37.2000	-0.268%	568,215	-0.565%
2018-08-28	37.9000	37.9000	36.9500	37.3000	-1.583%	568,234	-0.831%
2018-08-27	37.9000	38.3500	37.7500	37.9000	+0.531%	299,062	-2.401%
2018-08-24	37.7500	38.0500	37.4000	37.7000	0.000%	491,934	-1.883%
2018-08-23	38.1500	38.1500	37.5500	37.7000	-1.438%	365,220	-1.883%
2018-08-22	39.1000	39.3500	38.1500	38.2500	-2.672%	311,902	-3.294%
2018-08-21	38.8000	39.6000	38.5050	39.3000	+1.158%	394,525	-5.878%
2018-08-20	39.1500	39.1500	38.6000	38.8500	-0.129%	352,442	-4.788%
2018-08-17	38.6500	39.0000	38.5250	38.9000	+0.387%	363,251	-4.910%
2018-08-16	38.4500	39.0250	38.3000	38.7500	+1.043%	427,604	-4.542%
2018-08-15	38.0000	38.4500	37.7000	38.3500	+0.788%	335,960	-3.546%
2018-08-14	38.0000	38.4000	37.8500	38.0500	+0.396%	621,384	-2.786%
2018-08-13	37.7500	38.3000	37.4500	37.9000	+0.664%	507,699	-2.401%