CHL
China Mobile Limited
stockNYSE
InactiveJan 6, 2021
27.75USD-5.451%(-1.60)20,315,976
CHL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-01-06 | 28.21 | 29.21 | 27.14 | 27.75 | -5.451% | 20,315,976 | 0.000% |
| 2021-01-05 | 29.91 | 30.49 | 28.53 | 29.35 | +9.270% | 11,156,917 | -5.451% |
| 2021-01-04 | 27.18 | 27.64 | 26.56 | 26.86 | -5.886% | 21,071,265 | +3.313% |
| 2020-12-31 | 28.39 | 28.68 | 28.31 | 28.54 | +0.884% | 1,941,177 | -2.768% |
| 2020-12-30 | 28.25 | 28.38 | 28.01 | 28.29 | -0.282% | 5,902,372 | -1.909% |
| 2020-12-29 | 28.95 | 29.01 | 28.34 | 28.37 | -3.569% | 3,515,108 | -2.185% |
| 2020-12-28 | 29.14 | 29.45 | 29.10 | 29.42 | +3.083% | 2,312,421 | -5.676% |
| 2020-12-24 | 28.48 | 28.61 | 28.46 | 28.54 | +1.170% | 1,201,545 | -2.768% |
| 2020-12-23 | 28.30 | 28.31 | 28.12 | 28.21 | 0.000% | 1,484,559 | -1.631% |
| 2020-12-22 | 28.05 | 28.27 | 28.01 | 28.21 | +0.142% | 2,403,973 | -1.631% |
| 2020-12-21 | 28.24 | 28.30 | 28.00 | 28.17 | -3.362% | 4,085,225 | -1.491% |
| 2020-12-18 | 29.06 | 29.27 | 29.00 | 29.15 | +2.967% | 2,828,008 | -4.803% |
| 2020-12-17 | 28.36 | 28.40 | 28.10 | 28.31 | -0.176% | 4,711,550 | -1.978% |
| 2020-12-16 | 28.50 | 28.64 | 28.25 | 28.36 | -0.316% | 4,813,260 | -2.151% |
| 2020-12-15 | 28.60 | 28.66 | 28.38 | 28.45 | -0.280% | 2,450,609 | -2.460% |
| 2020-12-14 | 28.63 | 28.69 | 28.43 | 28.53 | +0.848% | 3,398,229 | -2.734% |
| 2020-12-11 | 28.63 | 28.65 | 28.22 | 28.29 | -1.941% | 4,454,901 | -1.909% |
| 2020-12-10 | 28.83 | 29.05 | 28.76 | 28.85 | -0.483% | 3,674,277 | -3.813% |
| 2020-12-09 | 29.22 | 29.23 | 28.90 | 28.99 | -1.159% | 3,753,753 | -4.277% |
| 2020-12-08 | 29.37 | 29.39 | 29.18 | 29.33 | -1.079% | 3,320,305 | -5.387% |
| 2020-12-07 | 29.85 | 29.85 | 29.31 | 29.65 | -0.603% | 5,319,046 | -6.408% |
| 2020-12-04 | 30.05 | 30.14 | 29.67 | 29.83 | -1.713% | 4,729,452 | -6.973% |
| 2020-12-03 | 30.43 | 30.52 | 30.04 | 30.35 | +0.264% | 2,472,095 | -8.567% |
| 2020-12-02 | 30.01 | 30.36 | 30.00 | 30.27 | +1.816% | 1,691,186 | -8.325% |
| 2020-12-01 | 29.97 | 29.99 | 29.70 | 29.73 | -0.402% | 1,806,762 | -6.660% |
| 2020-11-30 | 30.33 | 30.33 | 29.80 | 29.85 | -2.163% | 1,939,865 | -7.035% |
| 2020-11-27 | 30.57 | 30.65 | 30.46 | 30.51 | +0.362% | 1,185,006 | -9.046% |
| 2020-11-25 | 30.80 | 30.80 | 30.30 | 30.40 | -1.363% | 2,744,464 | -8.717% |
| 2020-11-24 | 30.31 | 31.10 | 30.22 | 30.82 | +2.939% | 3,410,959 | -9.961% |
| 2020-11-23 | 30.17 | 30.17 | 29.84 | 29.94 | -1.253% | 2,087,382 | -7.315% |
| 2020-11-20 | 30.31 | 30.37 | 30.17 | 30.32 | +0.298% | 1,851,070 | -8.476% |
| 2020-11-19 | 30.42 | 30.45 | 30.12 | 30.23 | +0.332% | 2,187,246 | -8.204% |
| 2020-11-18 | 30.60 | 30.61 | 30.05 | 30.13 | -2.112% | 2,554,445 | -7.899% |
| 2020-11-17 | 31.05 | 31.05 | 30.74 | 30.78 | -2.410% | 2,732,965 | -9.844% |
| 2020-11-16 | 31.55 | 31.60 | 31.21 | 31.54 | -0.536% | 1,815,421 | -12.016% |
| 2020-11-13 | 31.75 | 32.14 | 31.60 | 31.71 | -4.170% | 3,362,526 | -12.488% |
| 2020-11-12 | 34.00 | 34.01 | 33.00 | 33.09 | -4.003% | 2,495,177 | -16.138% |
| 2020-11-11 | 34.47 | 34.69 | 34.13 | 34.47 | +3.576% | 1,416,456 | -19.495% |
| 2020-11-10 | 33.44 | 33.55 | 33.26 | 33.28 | -0.180% | 1,175,645 | -16.617% |
| 2020-11-09 | 33.68 | 33.68 | 33.13 | 33.34 | +1.092% | 1,458,790 | -16.767% |
| 2020-11-06 | 32.74 | 33.03 | 32.69 | 32.98 | +1.352% | 1,183,875 | -15.858% |
| 2020-11-05 | 32.45 | 32.63 | 32.31 | 32.54 | +2.617% | 1,446,665 | -14.720% |
| 2020-11-04 | 31.56 | 31.90 | 31.44 | 31.71 | -0.408% | 1,526,134 | -12.488% |
| 2020-11-03 | 31.56 | 32.01 | 31.54 | 31.84 | +1.304% | 1,104,340 | -12.845% |
| 2020-11-02 | 31.46 | 31.65 | 31.21 | 31.43 | +2.278% | 990,391 | -11.709% |
| 2020-10-30 | 30.71 | 30.91 | 30.59 | 30.73 | -1.031% | 1,684,960 | -9.697% |
| 2020-10-29 | 31.20 | 31.24 | 30.85 | 31.05 | -0.830% | 1,298,938 | -10.628% |
| 2020-10-28 | 31.88 | 31.99 | 31.27 | 31.31 | -3.691% | 1,487,882 | -11.370% |
| 2020-10-27 | 32.35 | 32.56 | 32.27 | 32.51 | -0.642% | 786,056 | -14.642% |
| 2020-10-26 | 32.85 | 32.85 | 32.52 | 32.72 | -0.456% | 826,145 | -15.189% |
| 2020-10-23 | 32.94 | 32.94 | 32.70 | 32.87 | +0.643% | 530,711 | -15.577% |
| 2020-10-22 | 32.75 | 32.87 | 32.48 | 32.66 | -1.892% | 1,252,882 | -15.034% |
| 2020-10-21 | 33.00 | 33.49 | 33.00 | 33.29 | +2.557% | 1,054,936 | -16.642% |
| 2020-10-20 | 32.35 | 32.50 | 32.25 | 32.46 | +1.121% | 632,844 | -14.510% |
| 2020-10-19 | 32.37 | 32.37 | 32.05 | 32.10 | -0.588% | 1,046,045 | -13.551% |
| 2020-10-16 | 32.38 | 32.48 | 32.13 | 32.29 | -0.124% | 772,316 | -14.060% |
| 2020-10-15 | 32.42 | 32.43 | 32.26 | 32.33 | -1.493% | 701,881 | -14.166% |
| 2020-10-14 | 32.80 | 32.95 | 32.80 | 32.82 | +0.336% | 1,009,945 | -15.448% |
| 2020-10-13 | 32.87 | 32.96 | 32.65 | 32.71 | -0.698% | 736,699 | -15.164% |
| 2020-10-12 | 32.83 | 32.98 | 32.75 | 32.94 | +1.698% | 869,824 | -15.756% |
| 2020-10-09 | 32.46 | 32.46 | 32.16 | 32.39 | -0.675% | 1,009,724 | -14.325% |
| 2020-10-08 | 32.65 | 32.65 | 32.46 | 32.61 | -0.245% | 1,038,496 | -14.903% |
| 2020-10-07 | 32.42 | 32.73 | 32.35 | 32.69 | +2.284% | 1,235,827 | -15.112% |
| 2020-10-06 | 32.14 | 32.15 | 31.84 | 31.96 | -0.991% | 1,011,748 | -13.173% |
| 2020-10-05 | 32.14 | 32.30 | 32.05 | 32.28 | -0.124% | 1,007,661 | -14.033% |
| 2020-10-02 | 32.17 | 32.60 | 32.17 | 32.32 | -0.554% | 877,099 | -14.140% |
| 2020-10-01 | 32.27 | 32.57 | 32.24 | 32.50 | +1.057% | 1,020,689 | -14.615% |
| 2020-09-30 | 32.12 | 32.27 | 32.02 | 32.16 | +1.037% | 1,126,155 | -13.713% |
| 2020-09-29 | 31.88 | 31.92 | 31.71 | 31.83 | -2.182% | 1,459,629 | -12.818% |
| 2020-09-28 | 32.57 | 32.65 | 32.42 | 32.54 | -0.520% | 998,667 | -14.720% |
| 2020-09-25 | 32.45 | 32.76 | 32.29 | 32.71 | +1.113% | 1,160,135 | -15.164% |
| 2020-09-24 | 32.30 | 32.54 | 32.19 | 32.35 | -0.492% | 1,321,700 | -14.219% |
| 2020-09-23 | 33.12 | 33.14 | 32.51 | 32.51 | -2.078% | 1,631,954 | -14.642% |
| 2020-09-22 | 33.47 | 33.49 | 33.19 | 33.20 | -0.896% | 1,200,630 | -16.416% |
| 2020-09-21 | 33.50 | 33.54 | 33.23 | 33.50 | -1.034% | 979,879 | -17.164% |
| 2020-09-18 | 33.95 | 33.98 | 33.73 | 33.85 | -0.617% | 1,694,321 | -18.021% |
| 2020-09-17 | 33.95 | 34.09 | 33.83 | 34.06 | -0.700% | 832,463 | -18.526% |
| 2020-09-16 | 34.33 | 34.54 | 34.27 | 34.30 | -0.924% | 834,764 | -19.096% |
| 2020-09-15 | 34.75 | 34.84 | 34.59 | 34.62 | -0.202% | 695,836 | -19.844% |
| 2020-09-14 | 34.74 | 34.85 | 34.68 | 34.69 | +1.137% | 1,206,333 | -20.006% |
| 2020-09-11 | 34.25 | 34.49 | 34.03 | 34.30 | +0.498% | 1,016,720 | -19.096% |
| 2020-09-10 | 34.50 | 34.53 | 34.13 | 34.13 | -2.653% | 1,089,165 | -18.693% |
| 2020-09-09 | 34.74 | 35.17 | 34.72 | 35.06 | +1.889% | 926,894 | -20.850% |
| 2020-09-08 | 34.23 | 34.61 | 34.13 | 34.41 | +0.146% | 894,470 | -19.355% |
| 2020-09-04 | 34.22 | 34.40 | 33.82 | 34.36 | +0.792% | 1,259,814 | -19.237% |
| 2020-09-03 | 34.43 | 34.43 | 34.01 | 34.09 | -0.988% | 1,119,666 | -18.598% |
| 2020-09-02 | 34.40 | 34.58 | 34.32 | 34.43 | -0.835% | 1,128,139 | -19.402% |
| 2020-09-01 | 35.00 | 35.00 | 34.63 | 34.72 | -0.885% | 932,259 | -20.075% |
| 2020-08-31 | 35.24 | 35.24 | 34.90 | 35.03 | -3.684% | 1,040,834 | -20.782% |
| 2020-08-28 | 36.01 | 36.37 | 35.90 | 36.37 | +1.168% | 1,108,630 | -23.701% |
| 2020-08-27 | 36.10 | 36.17 | 35.73 | 35.95 | -2.864% | 944,137 | -22.809% |
| 2020-08-26 | 37.12 | 37.13 | 36.82 | 37.01 | -1.882% | 953,381 | -25.020% |
| 2020-08-25 | 37.83 | 37.84 | 37.56 | 37.72 | -0.449% | 690,747 | -26.432% |
| 2020-08-24 | 37.96 | 38.06 | 37.83 | 37.89 | +0.825% | 869,082 | -26.762% |
| 2020-08-21 | 37.45 | 37.70 | 37.27 | 37.58 | +0.616% | 528,028 | -26.158% |
| 2020-08-20 | 36.98 | 37.40 | 36.96 | 37.35 | -0.612% | 723,930 | -25.703% |
| 2020-08-19 | 38.00 | 38.00 | 37.52 | 37.58 | -2.084% | 1,048,011 | -26.158% |
| 2020-08-18 | 38.54 | 38.69 | 38.31 | 38.38 | +1.347% | 1,304,635 | -27.697% |
| 2020-08-17 | 37.73 | 37.98 | 37.73 | 37.87 | +0.371% | 754,052 | -26.723% |
| 2020-08-14 | 37.59 | 37.86 | 37.57 | 37.73 | 0.000% | 701,022 | -26.451% |
| 2020-08-13 | 37.75 | 37.89 | 37.56 | 37.73 | +3.003% | 1,054,491 | -26.451% |
| 2020-08-12 | 36.61 | 36.71 | 36.33 | 36.63 | +1.188% | 1,013,844 | -24.242% |
| 2020-08-11 | 36.29 | 36.44 | 36.00 | 36.20 | +2.318% | 1,481,565 | -23.343% |
| 2020-08-10 | 35.34 | 35.52 | 35.27 | 35.38 | +1.317% | 970,432 | -21.566% |
| 2020-08-07 | 34.46 | 35.00 | 34.40 | 34.92 | +1.305% | 1,217,876 | -20.533% |
| 2020-08-06 | 34.77 | 34.79 | 34.32 | 34.47 | -3.120% | 1,578,498 | -19.495% |
| 2020-08-05 | 35.46 | 35.70 | 35.45 | 35.58 | +2.124% | 1,120,619 | -22.007% |
| 2020-08-04 | 34.85 | 35.03 | 34.75 | 34.84 | +0.201% | 906,402 | -20.350% |
| 2020-08-03 | 34.68 | 34.83 | 34.59 | 34.77 | +2.085% | 1,035,970 | -20.190% |
| 2020-07-31 | 34.29 | 34.38 | 33.93 | 34.06 | -0.671% | 923,639 | -18.526% |
| 2020-07-30 | 34.10 | 34.32 | 34.00 | 34.29 | -0.810% | 833,599 | -19.073% |
| 2020-07-29 | 34.45 | 34.59 | 34.37 | 34.57 | +1.468% | 900,907 | -19.728% |
| 2020-07-28 | 34.14 | 34.31 | 34.04 | 34.07 | -0.467% | 730,001 | -18.550% |
| 2020-07-27 | 34.25 | 34.36 | 34.16 | 34.23 | -0.407% | 746,214 | -18.931% |
| 2020-07-24 | 34.31 | 34.48 | 34.25 | 34.37 | +0.999% | 827,748 | -19.261% |
| 2020-07-23 | 34.29 | 34.29 | 34.03 | 34.03 | -1.419% | 1,419,109 | -18.454% |
| 2020-07-22 | 34.60 | 34.62 | 34.28 | 34.52 | -1.287% | 899,119 | -19.612% |
| 2020-07-21 | 35.24 | 35.24 | 34.97 | 34.97 | +1.186% | 932,796 | -20.646% |
| 2020-07-20 | 34.90 | 34.94 | 34.50 | 34.56 | -1.370% | 1,472,107 | -19.705% |
| 2020-07-17 | 35.11 | 35.19 | 34.98 | 35.04 | -0.737% | 802,774 | -20.805% |
| 2020-07-16 | 34.97 | 35.32 | 34.89 | 35.30 | +0.742% | 1,260,101 | -21.388% |
| 2020-07-15 | 35.33 | 35.36 | 35.00 | 35.04 | -1.045% | 981,445 | -20.805% |
| 2020-07-14 | 35.12 | 35.53 | 35.05 | 35.41 | -0.225% | 988,197 | -21.632% |
| 2020-07-13 | 35.94 | 35.96 | 35.49 | 35.49 | -0.588% | 2,166,669 | -21.809% |
| 2020-07-10 | 35.55 | 35.72 | 35.49 | 35.70 | -1.299% | 832,127 | -22.269% |
| 2020-07-09 | 36.50 | 36.54 | 35.95 | 36.17 | -0.413% | 856,221 | -23.279% |
| 2020-07-08 | 36.27 | 36.34 | 35.89 | 36.32 | +0.526% | 1,131,930 | -23.596% |
| 2020-07-07 | 36.55 | 36.55 | 36.08 | 36.13 | -3.730% | 1,439,432 | -23.194% |
| 2020-07-06 | 37.05 | 37.58 | 37.00 | 37.53 | +7.505% | 2,390,756 | -26.059% |
| 2020-07-02 | 34.80 | 35.03 | 34.48 | 34.91 | +3.560% | 1,401,526 | -20.510% |
| 2020-07-01 | 33.79 | 34.08 | 33.63 | 33.71 | +0.208% | 754,649 | -17.680% |
| 2020-06-30 | 33.59 | 33.77 | 33.42 | 33.64 | +0.478% | 1,355,560 | -17.509% |
| 2020-06-29 | 33.75 | 33.75 | 33.19 | 33.48 | -1.674% | 1,043,227 | -17.115% |
| 2020-06-26 | 34.56 | 34.57 | 34.00 | 34.05 | -3.240% | 1,438,746 | -18.502% |
| 2020-06-25 | 34.99 | 35.24 | 34.85 | 35.19 | +0.371% | 936,274 | -21.142% |
| 2020-06-24 | 35.30 | 35.30 | 34.95 | 35.06 | -0.539% | 968,170 | -20.850% |
| 2020-06-23 | 35.06 | 35.52 | 35.05 | 35.25 | +0.858% | 936,137 | -21.277% |
| 2020-06-22 | 34.85 | 35.02 | 34.80 | 34.95 | -0.057% | 786,677 | -20.601% |
| 2020-06-19 | 35.15 | 35.27 | 34.89 | 34.97 | +0.115% | 951,014 | -20.646% |
| 2020-06-18 | 34.89 | 34.94 | 34.70 | 34.93 | +0.345% | 845,550 | -20.555% |
| 2020-06-17 | 35.00 | 35.07 | 34.78 | 34.81 | -0.201% | 949,745 | -20.282% |
| 2020-06-16 | 35.24 | 35.32 | 34.73 | 34.88 | +1.219% | 903,340 | -20.442% |
| 2020-06-15 | 34.45 | 34.70 | 34.17 | 34.46 | -1.346% | 892,165 | -19.472% |
| 2020-06-12 | 35.09 | 35.21 | 34.59 | 34.93 | +1.100% | 954,388 | -20.555% |
| 2020-06-11 | 35.15 | 35.26 | 34.52 | 34.55 | -3.760% | 1,237,847 | -19.682% |
| 2020-06-10 | 35.94 | 35.99 | 35.60 | 35.90 | -0.111% | 1,302,566 | -22.702% |
| 2020-06-09 | 35.58 | 36.05 | 35.48 | 35.94 | +2.686% | 1,330,666 | -22.788% |
| 2020-06-08 | 35.08 | 35.14 | 34.68 | 35.00 | -1.408% | 1,565,387 | -20.714% |
| 2020-06-05 | 35.60 | 35.72 | 35.46 | 35.50 | +1.053% | 1,087,817 | -21.831% |
| 2020-06-04 | 35.20 | 35.27 | 35.00 | 35.13 | -1.762% | 1,290,275 | -21.008% |
| 2020-06-03 | 35.77 | 35.87 | 35.50 | 35.76 | -0.279% | 1,175,795 | -22.399% |
| 2020-06-02 | 35.73 | 35.88 | 35.61 | 35.86 | +0.364% | 1,134,851 | -22.616% |
| 2020-06-01 | 35.58 | 35.74 | 35.47 | 35.73 | +1.621% | 987,682 | -22.334% |
| 2020-05-29 | 34.85 | 35.20 | 34.62 | 35.16 | +1.180% | 1,868,252 | -21.075% |
| 2020-05-28 | 34.79 | 34.88 | 34.55 | 34.75 | +0.058% | 2,977,571 | -20.144% |
| 2020-05-27 | 34.92 | 35.09 | 34.57 | 34.73 | -0.800% | 1,831,290 | -20.098% |
| 2020-05-26 | 35.12 | 35.48 | 34.98 | 35.01 | +0.373% | 1,471,839 | -20.737% |
| 2020-05-22 | 35.39 | 35.45 | 34.84 | 34.88 | -1.967% | 1,624,151 | -20.442% |
| 2020-05-21 | 35.62 | 35.84 | 35.46 | 35.58 | -1.331% | 2,284,562 | -22.007% |
| 2020-05-20 | 36.08 | 36.28 | 35.77 | 36.06 | +0.924% | 4,508,670 | -23.045% |
| 2020-05-19 | 37.02 | 37.15 | 35.70 | 35.73 | -4.003% | 5,331,258 | -22.334% |
| 2020-05-18 | 37.27 | 37.69 | 37.20 | 37.22 | +2.056% | 1,887,266 | -25.443% |
| 2020-05-15 | 36.20 | 36.51 | 36.19 | 36.47 | -0.627% | 898,633 | -23.910% |
| 2020-05-14 | 36.31 | 36.76 | 36.19 | 36.70 | -0.784% | 1,113,607 | -24.387% |
| 2020-05-13 | 37.27 | 37.46 | 36.83 | 36.99 | -0.404% | 880,181 | -24.980% |
| 2020-05-12 | 37.62 | 37.76 | 37.14 | 37.14 | -2.057% | 1,279,210 | -25.283% |
| 2020-05-11 | 38.02 | 38.14 | 37.68 | 37.92 | -1.455% | 1,120,769 | -26.820% |
| 2020-05-08 | 38.34 | 38.62 | 38.28 | 38.48 | +0.839% | 726,623 | -27.885% |
| 2020-05-07 | 38.27 | 38.40 | 38.12 | 38.16 | -0.079% | 779,166 | -27.280% |
| 2020-05-06 | 38.57 | 38.73 | 38.09 | 38.19 | -1.471% | 853,312 | -27.337% |
| 2020-05-05 | 38.77 | 39.08 | 38.71 | 38.76 | +0.233% | 1,149,280 | -28.406% |
| 2020-05-04 | 38.67 | 38.79 | 38.26 | 38.67 | -0.232% | 1,153,431 | -28.239% |
| 2020-05-01 | 39.26 | 39.43 | 38.70 | 38.76 | -3.027% | 1,265,130 | -28.406% |
| 2020-04-30 | 40.33 | 40.61 | 39.85 | 39.97 | -1.503% | 1,380,875 | -30.573% |
| 2020-04-29 | 40.24 | 40.64 | 40.20 | 40.58 | +0.745% | 1,479,054 | -31.617% |
| 2020-04-28 | 40.67 | 40.89 | 40.28 | 40.28 | -0.568% | 1,135,932 | -31.107% |
| 2020-04-27 | 40.44 | 40.58 | 40.13 | 40.51 | +2.117% | 1,297,564 | -31.498% |
| 2020-04-24 | 39.61 | 39.72 | 39.30 | 39.67 | +0.839% | 809,597 | -30.048% |
| 2020-04-23 | 39.86 | 40.07 | 39.34 | 39.34 | -0.982% | 1,035,080 | -29.461% |
| 2020-04-22 | 39.51 | 39.88 | 39.36 | 39.73 | +3.951% | 1,718,889 | -30.154% |
| 2020-04-21 | 38.61 | 38.61 | 37.96 | 38.22 | -2.025% | 1,156,747 | -27.394% |
| 2020-04-20 | 38.85 | 39.52 | 38.80 | 39.01 | -0.077% | 992,395 | -28.864% |
| 2020-04-17 | 39.65 | 39.75 | 38.69 | 39.04 | -0.026% | 1,298,576 | -28.919% |
| 2020-04-16 | 38.85 | 39.24 | 38.78 | 39.05 | -0.484% | 1,210,754 | -28.937% |
| 2020-04-15 | 39.12 | 39.43 | 38.75 | 39.24 | -2.096% | 1,206,847 | -29.281% |
| 2020-04-14 | 40.10 | 40.28 | 39.79 | 40.08 | +1.161% | 781,805 | -30.763% |
| 2020-04-13 | 39.00 | 39.70 | 39.00 | 39.62 | +0.866% | 990,803 | -29.960% |
| 2020-04-09 | 39.64 | 40.21 | 39.26 | 39.28 | -1.480% | 1,294,100 | -29.353% |
| 2020-04-08 | 39.69 | 40.03 | 39.40 | 39.87 | -0.648% | 1,030,326 | -30.399% |
| 2020-04-07 | 41.05 | 41.05 | 39.88 | 40.13 | -0.100% | 1,624,640 | -30.850% |
| 2020-04-06 | 39.75 | 40.28 | 39.65 | 40.17 | +2.710% | 1,575,868 | -30.919% |
| 2020-04-03 | 39.08 | 39.29 | 38.67 | 39.11 | +2.759% | 1,463,305 | -29.046% |
| 2020-04-02 | 37.50 | 38.14 | 37.22 | 38.06 | +5.342% | 1,427,284 | -27.089% |
| 2020-04-01 | 36.95 | 37.15 | 36.08 | 36.13 | -4.088% | 1,060,848 | -23.194% |
| 2020-03-31 | 37.04 | 38.04 | 37.03 | 37.67 | +2.309% | 1,125,648 | -26.334% |
| 2020-03-30 | 36.27 | 36.94 | 35.86 | 36.82 | +3.022% | 2,120,564 | -24.633% |
| 2020-03-27 | 36.00 | 36.48 | 35.70 | 35.74 | -4.490% | 2,077,075 | -22.356% |
| 2020-03-26 | 36.46 | 37.42 | 36.33 | 37.42 | +2.689% | 2,152,105 | -25.842% |
| 2020-03-25 | 36.44 | 37.51 | 35.96 | 36.44 | -2.489% | 4,268,075 | -23.847% |
| 2020-03-24 | 37.00 | 37.54 | 36.75 | 37.37 | +7.169% | 1,884,342 | -25.743% |
| 2020-03-23 | 34.69 | 35.27 | 34.18 | 34.87 | +2.198% | 1,950,605 | -20.419% |
| 2020-03-20 | 34.60 | 35.69 | 33.98 | 34.12 | +9.010% | 2,292,950 | -18.669% |
| 2020-03-19 | 30.80 | 31.80 | 30.12 | 31.30 | -0.032% | 2,099,127 | -11.342% |
| 2020-03-18 | 31.25 | 31.77 | 30.58 | 31.31 | -6.145% | 1,677,956 | -11.370% |
| 2020-03-17 | 32.73 | 33.53 | 32.14 | 33.36 | +2.899% | 1,923,649 | -16.817% |
| 2020-03-16 | 31.25 | 33.45 | 31.25 | 32.42 | -5.893% | 2,149,672 | -14.405% |
| 2020-03-13 | 34.85 | 34.85 | 33.06 | 34.45 | +1.652% | 2,948,746 | -19.448% |
| 2020-03-12 | 34.96 | 35.23 | 33.81 | 33.89 | -7.682% | 2,773,522 | -18.117% |
| 2020-03-11 | 37.30 | 37.30 | 36.60 | 36.71 | -4.699% | 2,192,575 | -24.408% |
| 2020-03-10 | 37.84 | 38.57 | 37.58 | 38.52 | +3.716% | 3,106,648 | -27.960% |
| 2020-03-09 | 37.58 | 37.83 | 36.36 | 37.14 | -4.549% | 2,430,736 | -25.283% |
| 2020-03-06 | 39.00 | 39.10 | 38.57 | 38.91 | -2.039% | 1,647,661 | -28.682% |
| 2020-03-05 | 39.81 | 39.97 | 39.53 | 39.72 | -0.948% | 1,590,459 | -30.136% |
| 2020-03-04 | 39.78 | 40.13 | 39.65 | 40.10 | +2.531% | 1,918,809 | -30.798% |
| 2020-03-03 | 39.40 | 39.86 | 39.03 | 39.11 | -1.436% | 2,387,901 | -29.046% |
| 2020-03-02 | 39.53 | 39.74 | 39.20 | 39.68 | -0.352% | 1,792,529 | -30.066% |
| 2020-02-28 | 38.97 | 39.84 | 38.66 | 39.82 | -0.649% | 1,662,058 | -30.311% |
| 2020-02-27 | 40.35 | 40.53 | 39.90 | 40.08 | -1.861% | 1,588,512 | -30.763% |
| 2020-02-26 | 40.76 | 41.31 | 40.72 | 40.84 | -0.415% | 1,671,608 | -32.052% |
| 2020-02-25 | 41.49 | 41.49 | 40.92 | 41.01 | -1.323% | 1,295,324 | -32.334% |
| 2020-02-24 | 41.50 | 41.70 | 41.42 | 41.56 | -2.212% | 1,298,300 | -33.229% |
| 2020-02-21 | 42.71 | 42.74 | 42.42 | 42.50 | -0.840% | 847,695 | -34.706% |
| 2020-02-20 | 42.97 | 43.02 | 42.62 | 42.86 | -0.672% | 1,348,098 | -35.254% |
| 2020-02-19 | 43.15 | 43.24 | 43.01 | 43.15 | +1.362% | 955,999 | -35.689% |
| 2020-02-18 | 42.35 | 42.68 | 42.32 | 42.57 | +1.116% | 1,212,626 | -34.813% |
| 2020-02-14 | 42.15 | 42.18 | 41.88 | 42.10 | -0.824% | 1,215,949 | -34.086% |
| 2020-02-13 | 42.69 | 42.73 | 42.40 | 42.45 | -1.713% | 981,237 | -34.629% |
| 2020-02-12 | 43.36 | 43.38 | 43.06 | 43.19 | +0.372% | 875,178 | -35.749% |
| 2020-02-11 | 42.95 | 43.20 | 42.92 | 43.03 | +0.326% | 815,398 | -35.510% |
| 2020-02-10 | 42.82 | 42.97 | 42.77 | 42.89 | -0.070% | 843,938 | -35.300% |
| 2020-02-07 | 43.18 | 43.25 | 42.82 | 42.92 | -0.418% | 664,667 | -35.345% |
| 2020-02-06 | 43.24 | 43.34 | 42.93 | 43.10 | +3.184% | 1,211,101 | -35.615% |
| 2020-02-05 | 41.65 | 41.96 | 41.38 | 41.77 | +0.457% | 2,040,450 | -33.565% |
| 2020-02-04 | 41.58 | 41.72 | 41.42 | 41.58 | +1.020% | 1,591,354 | -33.261% |
| 2020-02-03 | 41.18 | 41.41 | 41.10 | 41.16 | +0.292% | 1,036,318 | -32.580% |
| 2020-01-31 | 41.66 | 41.66 | 41.01 | 41.04 | -2.887% | 2,080,582 | -32.383% |
| 2020-01-30 | 42.00 | 42.30 | 41.81 | 42.26 | -2.940% | 1,874,666 | -34.335% |
| 2020-01-29 | 43.71 | 43.81 | 43.35 | 43.54 | -1.716% | 1,548,678 | -36.266% |
| 2020-01-28 | 44.13 | 44.49 | 44.02 | 44.30 | +0.317% | 1,016,514 | -37.359% |
| 2020-01-27 | 43.24 | 44.24 | 43.16 | 44.16 | -1.407% | 2,784,247 | -37.160% |
| 2020-01-24 | 44.92 | 44.93 | 44.56 | 44.79 | +0.924% | 2,040,939 | -38.044% |
| 2020-01-23 | 44.00 | 44.47 | 43.68 | 44.38 | -0.068% | 1,933,410 | -37.472% |
| 2020-01-22 | 44.38 | 44.59 | 44.21 | 44.41 | +2.374% | 2,072,725 | -37.514% |
| 2020-01-21 | 43.38 | 43.64 | 43.24 | 43.38 | +0.650% | 2,259,002 | -36.030% |
| 2020-01-17 | 42.71 | 43.14 | 42.68 | 43.10 | +0.866% | 1,450,872 | -35.615% |
| 2020-01-16 | 42.57 | 42.74 | 42.45 | 42.73 | +0.826% | 988,615 | -35.057% |
| 2020-01-15 | 42.59 | 42.71 | 42.33 | 42.38 | -0.912% | 1,208,879 | -34.521% |
| 2020-01-14 | 42.50 | 42.84 | 42.45 | 42.77 | +0.706% | 1,316,783 | -35.118% |
| 2020-01-13 | 42.13 | 42.48 | 42.06 | 42.47 | +2.362% | 1,561,564 | -34.660% |
| 2020-01-10 | 41.85 | 41.86 | 41.37 | 41.49 | -0.336% | 1,121,445 | -33.116% |
| 2020-01-09 | 41.57 | 41.69 | 41.47 | 41.63 | +0.970% | 1,030,646 | -33.341% |
| 2020-01-08 | 41.08 | 41.35 | 40.96 | 41.23 | +0.536% | 1,435,335 | -32.695% |
| 2020-01-07 | 41.16 | 41.17 | 40.85 | 41.01 | -0.870% | 1,424,843 | -32.334% |
| 2020-01-06 | 41.44 | 41.52 | 41.34 | 41.37 | -0.886% | 1,518,277 | -32.922% |
| 2020-01-03 | 41.58 | 41.93 | 41.51 | 41.74 | -1.649% | 1,505,055 | -33.517% |
| 2020-01-02 | 42.26 | 42.45 | 42.06 | 42.44 | +0.402% | 1,182,643 | -34.614% |
| 2019-12-31 | 42.10 | 42.33 | 42.05 | 42.27 | +0.190% | 1,076,532 | -34.351% |
| 2019-12-30 | 42.22 | 42.30 | 42.11 | 42.19 | +0.285% | 959,755 | -34.226% |
| 2019-12-27 | 42.00 | 42.23 | 41.90 | 42.07 | +0.815% | 1,120,357 | -34.039% |
| 2019-12-26 | 41.80 | 41.88 | 41.70 | 41.73 | +0.433% | 1,298,528 | -33.501% |
| 2019-12-24 | 41.42 | 41.60 | 41.37 | 41.55 | +0.338% | 795,399 | -33.213% |
| 2019-12-23 | 41.54 | 41.58 | 41.17 | 41.41 | +0.510% | 2,583,490 | -32.987% |
| 2019-12-20 | 41.03 | 41.23 | 40.62 | 41.20 | +2.897% | 1,916,385 | -32.646% |
| 2019-12-19 | 40.04 | 40.17 | 39.92 | 40.04 | +0.301% | 2,295,654 | -30.694% |
| 2019-12-18 | 39.95 | 40.00 | 39.83 | 39.92 | -0.075% | 1,323,976 | -30.486% |
| 2019-12-17 | 39.83 | 39.99 | 39.76 | 39.95 | +0.226% | 3,321,022 | -30.538% |
| 2019-12-16 | 39.70 | 40.03 | 39.50 | 39.86 | +1.658% | 3,455,025 | -30.381% |
| 2019-12-13 | 39.20 | 39.38 | 38.97 | 39.21 | +1.031% | 1,293,024 | -29.227% |
| 2019-12-12 | 38.43 | 38.92 | 38.43 | 38.81 | +1.094% | 1,285,601 | -28.498% |
| 2019-12-11 | 38.21 | 38.43 | 38.20 | 38.39 | +0.788% | 1,038,197 | -27.716% |
| 2019-12-10 | 38.04 | 38.18 | 37.90 | 38.09 | +0.053% | 2,551,146 | -27.146% |
| 2019-12-09 | 38.02 | 38.24 | 38.00 | 38.07 | +0.955% | 949,422 | -27.108% |
| 2019-12-06 | 37.83 | 37.90 | 37.71 | 37.71 | -0.264% | 1,018,161 | -26.412% |
| 2019-12-05 | 37.86 | 37.91 | 37.71 | 37.81 | -0.079% | 639,564 | -26.607% |
| 2019-12-04 | 37.85 | 38.14 | 37.84 | 37.84 | +0.638% | 968,034 | -26.665% |
| 2019-12-03 | 37.63 | 37.65 | 37.44 | 37.60 | -0.345% | 798,192 | -26.197% |
| 2019-12-02 | 37.72 | 37.85 | 37.64 | 37.73 | 0.000% | 1,117,528 | -26.451% |
| 2019-11-29 | 38.07 | 38.17 | 37.53 | 37.73 | -3.132% | 1,071,813 | -26.451% |
| 2019-11-27 | 38.90 | 39.06 | 38.88 | 38.95 | -0.688% | 731,942 | -28.755% |
| 2019-11-26 | 39.22 | 39.24 | 38.95 | 39.22 | -0.659% | 814,908 | -29.245% |
| 2019-11-25 | 39.37 | 39.56 | 39.31 | 39.48 | +1.335% | 740,743 | -29.711% |
| 2019-11-22 | 39.06 | 39.22 | 38.89 | 38.96 | -0.179% | 941,780 | -28.773% |
| 2019-11-21 | 38.93 | 39.03 | 38.83 | 39.03 | -0.712% | 877,131 | -28.901% |
| 2019-11-20 | 39.47 | 39.61 | 39.19 | 39.31 | -0.279% | 1,158,935 | -29.407% |
| 2019-11-19 | 39.58 | 39.58 | 39.35 | 39.42 | +1.051% | 799,457 | -29.604% |
| 2019-11-18 | 39.16 | 39.22 | 38.98 | 39.01 | -0.307% | 881,126 | -28.864% |
| 2019-11-15 | 39.10 | 39.16 | 39.06 | 39.13 | +0.591% | 1,001,181 | -29.083% |
| 2019-11-14 | 39.20 | 39.23 | 38.83 | 38.90 | -0.765% | 1,095,512 | -28.663% |
| 2019-11-13 | 39.20 | 39.34 | 39.03 | 39.20 | -1.259% | 1,048,145 | -29.209% |
| 2019-11-12 | 40.20 | 40.21 | 39.64 | 39.70 | -1.268% | 1,119,441 | -30.101% |
| 2019-11-11 | 40.34 | 40.34 | 40.09 | 40.21 | -1.591% | 689,101 | -30.987% |
| 2019-11-08 | 41.07 | 41.10 | 40.76 | 40.86 | -0.244% | 833,662 | -32.085% |
| 2019-11-07 | 41.18 | 41.18 | 40.85 | 40.96 | +0.318% | 537,715 | -32.251% |
| 2019-11-06 | 40.85 | 41.03 | 40.78 | 40.83 | -0.463% | 558,480 | -32.035% |
| 2019-11-05 | 41.12 | 41.13 | 40.93 | 41.02 | +0.589% | 787,338 | -32.350% |
| 2019-11-04 | 41.21 | 41.21 | 40.78 | 40.78 | -0.779% | 549,217 | -31.952% |
| 2019-11-01 | 40.90 | 41.22 | 40.83 | 41.10 | +1.783% | 824,118 | -32.482% |
| 2019-10-31 | 40.54 | 40.54 | 40.20 | 40.38 | -0.395% | 733,410 | -31.278% |
| 2019-10-30 | 40.76 | 40.76 | 40.41 | 40.54 | -0.442% | 658,282 | -31.549% |
| 2019-10-29 | 40.89 | 40.97 | 40.70 | 40.72 | -1.213% | 729,960 | -31.852% |
| 2019-10-28 | 41.20 | 41.30 | 41.15 | 41.22 | +0.414% | 872,930 | -32.678% |
| 2019-10-25 | 41.00 | 41.11 | 40.92 | 41.05 | -0.629% | 697,075 | -32.400% |
| 2019-10-24 | 41.32 | 41.39 | 41.24 | 41.31 | +0.194% | 904,184 | -32.825% |
| 2019-10-23 | 41.29 | 41.40 | 41.16 | 41.23 | -0.770% | 710,733 | -32.695% |
| 2019-10-22 | 41.69 | 41.77 | 41.55 | 41.55 | -0.431% | 551,667 | -33.213% |
| 2019-10-21 | 42.17 | 42.35 | 41.51 | 41.73 | -0.785% | 973,938 | -33.501% |
| 2019-10-18 | 42.20 | 42.51 | 41.80 | 42.06 | -0.190% | 2,584,719 | -34.023% |
| 2019-10-17 | 42.01 | 42.18 | 41.94 | 42.14 | +1.787% | 1,598,770 | -34.148% |
| 2019-10-16 | 41.60 | 41.62 | 41.33 | 41.40 | -0.791% | 510,785 | -32.971% |
| 2019-10-15 | 42.05 | 42.05 | 41.72 | 41.73 | -0.667% | 884,679 | -33.501% |
| 2019-10-14 | 42.25 | 42.32 | 41.98 | 42.01 | -1.083% | 843,823 | -33.944% |
| 2019-10-11 | 42.64 | 42.69 | 42.40 | 42.47 | +1.506% | 764,048 | -34.660% |
| 2019-10-10 | 41.72 | 41.84 | 41.62 | 41.84 | +0.577% | 514,625 | -33.676% |
| 2019-10-09 | 41.69 | 41.78 | 41.55 | 41.60 | +0.072% | 603,773 | -33.293% |
| 2019-10-08 | 41.54 | 41.81 | 41.48 | 41.57 | -0.431% | 1,656,212 | -33.245% |
| 2019-10-07 | 41.73 | 41.83 | 41.54 | 41.75 | +0.048% | 824,166 | -33.533% |
| 2019-10-04 | 41.50 | 41.75 | 41.45 | 41.73 | -0.949% | 1,363,802 | -33.501% |
| 2019-10-03 | 41.82 | 42.16 | 41.72 | 42.13 | +1.763% | 727,862 | -34.132% |
| 2019-10-02 | 41.12 | 41.63 | 41.12 | 41.40 | -0.313% | 1,021,508 | -32.971% |
| 2019-10-01 | 41.34 | 41.56 | 41.29 | 41.53 | +0.314% | 1,183,225 | -33.181% |
| 2019-09-30 | 41.07 | 41.61 | 41.07 | 41.40 | +1.471% | 841,899 | -32.971% |
| 2019-09-27 | 40.96 | 41.08 | 40.52 | 40.80 | +0.098% | 1,137,260 | -31.985% |
| 2019-09-26 | 41.13 | 41.13 | 40.71 | 40.76 | -1.522% | 618,537 | -31.919% |
| 2019-09-25 | 41.26 | 41.56 | 41.16 | 41.39 | +0.266% | 624,811 | -32.955% |
| 2019-09-24 | 41.35 | 41.45 | 41.25 | 41.28 | +0.585% | 505,519 | -32.776% |
| 2019-09-23 | 40.90 | 41.10 | 40.90 | 41.04 | +0.049% | 684,114 | -32.383% |
| 2019-09-20 | 41.33 | 41.34 | 40.98 | 41.02 | -0.726% | 743,747 | -32.350% |
| 2019-09-19 | 41.56 | 41.63 | 41.31 | 41.32 | -1.243% | 526,694 | -32.841% |
| 2019-09-18 | 41.89 | 42.08 | 41.65 | 41.84 | -0.806% | 475,467 | -33.676% |
| 2019-09-17 | 42.06 | 42.26 | 41.92 | 42.18 | -0.730% | 506,877 | -34.211% |
| 2019-09-16 | 42.50 | 42.61 | 42.39 | 42.49 | -0.631% | 600,628 | -34.691% |
| 2019-09-13 | 42.90 | 42.99 | 42.70 | 42.76 | -0.140% | 645,079 | -35.103% |
| 2019-09-12 | 42.98 | 42.99 | 42.78 | 42.82 | -0.070% | 560,019 | -35.194% |
| 2019-09-11 | 42.78 | 42.98 | 42.66 | 42.85 | +1.468% | 658,926 | -35.239% |
| 2019-09-10 | 42.12 | 42.32 | 42.04 | 42.23 | +0.643% | 665,237 | -34.288% |
| 2019-09-09 | 41.94 | 42.07 | 41.90 | 41.96 | +0.048% | 442,637 | -33.866% |
| 2019-09-06 | 42.02 | 42.05 | 41.85 | 41.94 | +0.167% | 541,240 | -33.834% |
| 2019-09-05 | 42.05 | 42.19 | 41.73 | 41.87 | -0.475% | 579,539 | -33.723% |
| 2019-09-04 | 42.00 | 42.15 | 41.93 | 42.07 | +1.938% | 600,524 | -34.039% |
| 2019-09-03 | 41.32 | 41.34 | 41.11 | 41.27 | -0.097% | 673,399 | -32.760% |
| 2019-08-30 | 41.55 | 41.60 | 41.21 | 41.31 | -0.578% | 453,870 | -32.825% |
| 2019-08-29 | 41.59 | 41.62 | 41.37 | 41.55 | +1.119% | 400,065 | -33.213% |
| 2019-08-28 | 40.94 | 41.30 | 40.89 | 41.09 | -1.368% | 662,831 | -32.465% |
| 2019-08-27 | 42.03 | 42.15 | 41.66 | 41.66 | -1.396% | 676,614 | -33.389% |
| 2019-08-26 | 42.19 | 42.40 | 42.05 | 42.25 | +1.441% | 562,889 | -34.320% |
| 2019-08-23 | 42.10 | 42.33 | 41.61 | 41.65 | -0.904% | 722,597 | -33.373% |
| 2019-08-22 | 42.37 | 42.39 | 41.98 | 42.03 | -1.268% | 709,120 | -33.976% |
| 2019-08-21 | 42.63 | 42.70 | 42.44 | 42.57 | +0.165% | 730,010 | -34.813% |
| 2019-08-20 | 42.74 | 42.76 | 42.47 | 42.50 | +0.854% | 1,074,243 | -34.706% |
| 2019-08-19 | 42.26 | 42.50 | 42.09 | 42.14 | +0.333% | 780,684 | -34.148% |
| 2019-08-16 | 41.97 | 42.11 | 41.95 | 42.00 | +0.478% | 882,797 | -33.929% |
| 2019-08-15 | 41.81 | 42.00 | 41.49 | 41.80 | +4.999% | 1,582,247 | -33.612% |
| 2019-08-14 | 39.99 | 40.13 | 39.77 | 39.81 | -1.704% | 1,244,715 | -30.294% |
| 2019-08-13 | 40.25 | 40.68 | 40.05 | 40.50 | -0.222% | 1,085,382 | -31.481% |
| 2019-08-12 | 40.85 | 41.00 | 40.55 | 40.59 | -1.814% | 750,465 | -31.633% |
| 2019-08-09 | 41.43 | 41.70 | 41.17 | 41.34 | +2.049% | 962,096 | -32.874% |
| 2019-08-08 | 40.38 | 40.70 | 40.14 | 40.51 | +0.821% | 1,281,635 | -31.498% |
| 2019-08-07 | 40.21 | 40.33 | 40.05 | 40.18 | -1.278% | 1,449,290 | -30.936% |
| 2019-08-06 | 40.92 | 40.96 | 40.40 | 40.70 | +1.395% | 1,002,690 | -31.818% |
| 2019-08-05 | 40.48 | 40.56 | 40.02 | 40.14 | -3.510% | 1,221,625 | -30.867% |
| 2019-08-02 | 41.66 | 41.70 | 41.41 | 41.60 | -0.929% | 618,272 | -33.293% |
| 2019-08-01 | 42.59 | 42.59 | 41.91 | 41.99 | -1.432% | 868,345 | -33.913% |
| 2019-07-31 | 42.85 | 42.85 | 42.46 | 42.60 | -0.583% | 731,380 | -34.859% |
| 2019-07-30 | 43.16 | 43.21 | 42.82 | 42.85 | -1.016% | 845,451 | -35.239% |
| 2019-07-29 | 43.37 | 43.40 | 43.08 | 43.29 | -0.437% | 831,914 | -35.897% |
| 2019-07-26 | 43.47 | 43.58 | 43.31 | 43.48 | +0.161% | 543,853 | -36.178% |
| 2019-07-25 | 43.79 | 43.79 | 43.37 | 43.41 | -1.049% | 529,159 | -36.075% |
| 2019-07-24 | 44.10 | 44.14 | 43.87 | 43.87 | -0.948% | 481,737 | -36.745% |
| 2019-07-23 | 44.20 | 44.35 | 44.00 | 44.29 | +0.659% | 625,731 | -37.345% |
| 2019-07-22 | 44.56 | 44.60 | 43.93 | 44.00 | 0.000% | 1,406,675 | -36.932% |