CPL
Comperia.pl SA
stockNYSE
InactiveJan 27, 2020 4:00:00 PM EST
17.36USD-3.663%(-0.66)
CPL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-01-27 | 17.34 | 17.56 | 16.84 | 17.36 | -3.663% | 178,159 | 0.000% |
| 2020-01-24 | 18.01 | 18.18 | 17.97 | 18.02 | -0.662% | 441,216 | -3.663% |
| 2020-01-23 | 17.85 | 18.34 | 17.70 | 18.14 | +1.397% | 178,218 | -4.300% |
| 2020-01-22 | 17.99 | 18.07 | 17.64 | 17.89 | +0.789% | 222,509 | -2.963% |
| 2020-01-21 | 17.95 | 18.03 | 17.75 | 17.75 | -0.337% | 292,699 | -2.197% |
| 2020-01-17 | 17.44 | 17.81 | 17.33 | 17.81 | +3.067% | 223,493 | -2.527% |
| 2020-01-16 | 17.29 | 17.46 | 17.22 | 17.28 | +0.817% | 217,294 | +0.463% |
| 2020-01-15 | 17.10 | 17.30 | 17.00 | 17.14 | +0.646% | 136,141 | +1.284% |
| 2020-01-14 | 17.19 | 17.24 | 16.97 | 17.03 | -1.275% | 140,246 | +1.938% |
| 2020-01-13 | 17.38 | 17.45 | 17.21 | 17.25 | -0.748% | 311,042 | +0.638% |
| 2020-01-10 | 17.45 | 17.62 | 17.32 | 17.38 | +0.871% | 158,190 | -0.115% |
| 2020-01-09 | 17.14 | 17.33 | 16.95 | 17.23 | +1.532% | 299,656 | +0.754% |
| 2020-01-08 | 17.09 | 17.11 | 16.93 | 16.97 | +0.059% | 346,595 | +2.298% |
| 2020-01-07 | 17.12 | 17.12 | 16.83 | 16.96 | -1.909% | 128,441 | +2.358% |
| 2020-01-06 | 17.12 | 17.53 | 17.12 | 17.29 | +1.348% | 176,008 | +0.405% |
| 2020-01-03 | 17.25 | 17.35 | 17.03 | 17.06 | -2.179% | 88,162 | +1.758% |
| 2020-01-02 | 17.41 | 17.61 | 17.32 | 17.44 | +1.160% | 141,543 | -0.459% |
| 2019-12-31 | 17.35 | 17.40 | 17.15 | 17.24 | -1.260% | 80,491 | +0.696% |
| 2019-12-30 | 17.50 | 17.60 | 17.44 | 17.46 | +0.403% | 97,221 | -0.573% |
| 2019-12-27 | 17.62 | 17.62 | 17.36 | 17.39 | -1.024% | 68,142 | -0.173% |
| 2019-12-26 | 17.42 | 17.61 | 17.35 | 17.57 | +3.536% | 90,191 | -1.195% |
| 2019-12-24 | 17.17 | 17.17 | 16.89 | 16.97 | -1.165% | 29,462 | +2.298% |
| 2019-12-23 | 17.31 | 17.34 | 17.17 | 17.17 | +1.179% | 87,317 | +1.107% |
| 2019-12-20 | 17.13 | 17.27 | 16.96 | 16.97 | -1.107% | 106,005 | +2.298% |
| 2019-12-19 | 16.88 | 17.31 | 16.88 | 17.16 | +2.509% | 52,470 | +1.166% |
| 2019-12-18 | 16.53 | 16.74 | 16.49 | 16.74 | +1.578% | 36,318 | +3.704% |
| 2019-12-17 | 16.44 | 16.49 | 16.41 | 16.48 | -0.423% | 16,544 | +5.340% |
| 2019-12-16 | 16.50 | 16.65 | 16.42 | 16.55 | +2.540% | 25,519 | +4.894% |
| 2019-12-13 | 16.13 | 16.34 | 16.05 | 16.14 | +0.623% | 12,770 | +7.559% |
| 2019-12-12 | 15.80 | 16.19 | 15.80 | 16.04 | +2.166% | 51,379 | +8.229% |
| 2019-12-11 | 15.70 | 15.81 | 15.68 | 15.70 | +0.835% | 20,585 | +10.573% |
| 2019-12-10 | 15.59 | 15.59 | 15.45 | 15.57 | -0.384% | 14,088 | +11.496% |
| 2019-12-09 | 15.50 | 15.73 | 15.46 | 15.63 | +0.321% | 10,949 | +11.068% |
| 2019-12-06 | 15.33 | 15.58 | 15.27 | 15.58 | +1.897% | 23,067 | +11.425% |
| 2019-12-05 | 15.10 | 15.32 | 15.09 | 15.29 | +0.592% | 16,616 | +13.538% |
| 2019-12-04 | 15.10 | 15.22 | 15.08 | 15.20 | +0.997% | 18,616 | +14.211% |
| 2019-12-03 | 15.02 | 15.05 | 14.96 | 15.05 | +0.736% | 14,808 | +15.349% |
| 2019-12-02 | 14.93 | 14.98 | 14.88 | 14.94 | -0.334% | 27,351 | +16.198% |
| 2019-11-29 | 15.07 | 15.07 | 14.99 | 14.99 | +1.421% | 4,893 | +15.811% |
| 2019-11-27 | 14.79 | 14.85 | 14.73 | 14.78 | -0.471% | 18,840 | +17.456% |
| 2019-11-26 | 14.89 | 14.97 | 14.73 | 14.85 | -2.045% | 22,768 | +16.902% |
| 2019-11-25 | 15.25 | 15.35 | 15.13 | 15.16 | -0.394% | 10,519 | +14.512% |
| 2019-11-22 | 15.33 | 15.38 | 15.09 | 15.22 | -0.523% | 29,940 | +14.060% |
| 2019-11-21 | 15.10 | 15.30 | 15.04 | 15.30 | +0.857% | 11,330 | +13.464% |
| 2019-11-20 | 15.11 | 15.27 | 15.10 | 15.17 | 0.000% | 2,454 | +14.436% |
| 2019-11-19 | 14.95 | 15.20 | 14.89 | 15.17 | +1.404% | 30,630 | +14.436% |
| 2019-11-18 | 15.34 | 15.37 | 14.96 | 14.96 | -3.359% | 41,643 | +16.043% |
| 2019-11-15 | 15.25 | 15.55 | 15.25 | 15.48 | +1.309% | 8,887 | +12.145% |
| 2019-11-14 | 15.05 | 15.29 | 15.05 | 15.28 | +0.925% | 20,988 | +13.613% |
| 2019-11-13 | 15.10 | 15.19 | 14.95 | 15.14 | -0.851% | 18,640 | +14.663% |
| 2019-11-12 | 15.27 | 15.41 | 15.19 | 15.27 | -0.586% | 19,684 | +13.687% |
| 2019-11-11 | 15.34 | 15.48 | 15.31 | 15.36 | +0.065% | 20,772 | +13.021% |
| 2019-11-08 | 15.87 | 15.91 | 15.31 | 15.35 | -5.655% | 24,485 | +13.094% |
| 2019-11-07 | 16.15 | 16.37 | 16.15 | 16.27 | +0.556% | 11,641 | +6.699% |
| 2019-11-06 | 16.19 | 16.29 | 16.06 | 16.18 | -1.522% | 58,547 | +7.293% |
| 2019-11-05 | 16.45 | 16.51 | 16.39 | 16.43 | -0.665% | 15,696 | +5.660% |
| 2019-11-04 | 16.66 | 16.75 | 16.54 | 16.54 | -0.301% | 47,105 | +4.958% |
| 2019-11-01 | 16.50 | 16.76 | 16.45 | 16.59 | +0.790% | 26,861 | +4.641% |
| 2019-10-31 | 16.30 | 16.46 | 16.14 | 16.46 | +0.905% | 30,376 | +5.468% |
| 2019-10-30 | 16.13 | 16.35 | 16.13 | 16.31 | +0.446% | 11,746 | +6.422% |
| 2019-10-29 | 16.10 | 16.32 | 16.05 | 16.24 | +1.563% | 32,212 | +6.897% |
| 2019-10-28 | 15.88 | 16.11 | 15.88 | 15.99 | +1.203% | 60,108 | +8.568% |
| 2019-10-25 | 15.75 | 15.93 | 15.70 | 15.80 | +0.254% | 25,231 | +9.873% |
| 2019-10-24 | 15.87 | 15.88 | 15.63 | 15.76 | +0.318% | 12,987 | +10.152% |
| 2019-10-23 | 15.76 | 15.79 | 15.51 | 15.71 | -0.758% | 44,189 | +10.503% |
| 2019-10-22 | 15.95 | 16.07 | 15.81 | 15.83 | +0.380% | 30,241 | +9.665% |
| 2019-10-21 | 15.40 | 15.88 | 15.40 | 15.77 | +2.137% | 251,247 | +10.082% |
| 2019-10-18 | 15.32 | 15.52 | 15.32 | 15.44 | +1.914% | 8,113 | +12.435% |
| 2019-10-17 | 15.38 | 15.45 | 15.15 | 15.15 | -1.045% | 8,636 | +14.587% |
| 2019-10-16 | 15.05 | 15.34 | 15.02 | 15.31 | +0.459% | 19,637 | +13.390% |
| 2019-10-15 | 15.69 | 15.72 | 15.24 | 15.24 | -3.238% | 18,589 | +13.911% |
| 2019-10-14 | 15.93 | 15.96 | 15.74 | 15.75 | -1.747% | 9,650 | +10.222% |
| 2019-10-11 | 15.95 | 16.13 | 15.94 | 16.03 | +1.072% | 11,242 | +8.297% |
| 2019-10-10 | 15.73 | 16.04 | 15.68 | 15.86 | -0.126% | 16,667 | +9.458% |
| 2019-10-09 | 16.08 | 16.10 | 15.88 | 15.88 | -0.564% | 11,233 | +9.320% |
| 2019-10-08 | 16.06 | 16.15 | 15.97 | 15.97 | +0.063% | 11,124 | +8.704% |
| 2019-10-07 | 16.29 | 16.35 | 15.96 | 15.96 | -1.845% | 24,354 | +8.772% |
| 2019-10-04 | 15.92 | 16.28 | 15.92 | 16.26 | +2.200% | 30,477 | +6.765% |
| 2019-10-03 | 15.55 | 15.94 | 15.54 | 15.91 | +3.044% | 28,483 | +9.114% |
| 2019-10-02 | 15.62 | 15.70 | 15.44 | 15.44 | -1.906% | 34,563 | +12.435% |
| 2019-10-01 | 15.55 | 15.78 | 15.55 | 15.74 | -0.190% | 14,075 | +10.292% |
| 2019-09-30 | 15.61 | 15.83 | 15.61 | 15.77 | +0.896% | 16,745 | +10.082% |
| 2019-09-27 | 15.57 | 15.83 | 15.52 | 15.63 | +0.192% | 13,318 | +11.068% |
| 2019-09-26 | 15.47 | 15.60 | 15.30 | 15.60 | +1.563% | 8,509 | +11.282% |
| 2019-09-25 | 15.27 | 15.38 | 15.00 | 15.36 | -0.130% | 15,632 | +13.021% |
| 2019-09-24 | 15.45 | 15.47 | 15.15 | 15.38 | -0.838% | 35,878 | +12.874% |
| 2019-09-23 | 15.47 | 15.53 | 15.37 | 15.51 | -0.768% | 26,650 | +11.928% |
| 2019-09-20 | 15.84 | 15.85 | 15.57 | 15.63 | -1.388% | 38,826 | +11.068% |
| 2019-09-19 | 16.07 | 16.07 | 15.78 | 15.85 | -0.999% | 14,933 | +9.527% |
| 2019-09-18 | 15.95 | 16.06 | 15.81 | 16.01 | -0.682% | 28,811 | +8.432% |
| 2019-09-17 | 15.31 | 16.12 | 15.31 | 16.12 | +4.675% | 24,642 | +7.692% |
| 2019-09-16 | 15.42 | 15.65 | 15.40 | 15.40 | -0.194% | 38,830 | +12.727% |
| 2019-09-13 | 15.68 | 15.68 | 15.38 | 15.43 | -1.907% | 27,676 | +12.508% |
| 2019-09-12 | 15.71 | 15.84 | 15.66 | 15.73 | +1.028% | 15,172 | +10.362% |
| 2019-09-11 | 15.24 | 15.69 | 15.23 | 15.57 | +2.772% | 114,408 | +11.496% |
| 2019-09-10 | 14.96 | 15.15 | 14.75 | 15.15 | 0.000% | 155,301 | +14.587% |
| 2019-09-09 | 15.58 | 15.58 | 14.93 | 15.15 | -2.822% | 39,664 | +14.587% |
| 2019-09-06 | 15.89 | 15.89 | 15.58 | 15.59 | -0.320% | 10,505 | +11.353% |
| 2019-09-05 | 15.80 | 15.85 | 15.64 | 15.64 | 0.000% | 14,524 | +10.997% |
| 2019-09-04 | 15.59 | 15.75 | 15.53 | 15.64 | +1.230% | 32,147 | +10.997% |
| 2019-09-03 | 15.68 | 15.71 | 15.38 | 15.45 | -1.686% | 11,843 | +12.362% |
| 2019-08-30 | 15.62 | 15.84 | 15.58 | 15.71 | +1.061% | 23,802 | +10.468% |
| 2019-08-29 | 15.36 | 15.60 | 15.29 | 15.55 | +1.767% | 11,667 | +11.640% |
| 2019-08-28 | 15.40 | 15.52 | 15.27 | 15.28 | -0.908% | 14,692 | +13.613% |
| 2019-08-27 | 15.58 | 15.62 | 15.30 | 15.42 | -0.452% | 26,517 | +12.581% |
| 2019-08-26 | 15.69 | 15.69 | 15.36 | 15.49 | -0.832% | 28,251 | +12.072% |
| 2019-08-23 | 15.97 | 16.16 | 15.50 | 15.62 | -2.861% | 23,564 | +11.140% |
| 2019-08-22 | 16.31 | 16.31 | 16.03 | 16.08 | -2.427% | 15,584 | +7.960% |
| 2019-08-21 | 16.26 | 16.54 | 16.14 | 16.48 | +1.917% | 26,744 | +5.340% |
| 2019-08-20 | 15.91 | 16.26 | 15.70 | 16.17 | +0.372% | 23,170 | +7.359% |
| 2019-08-19 | 16.45 | 16.45 | 15.97 | 16.11 | -1.528% | 25,030 | +7.759% |
| 2019-08-16 | 16.36 | 16.43 | 16.09 | 16.36 | +0.925% | 31,170 | +6.112% |
| 2019-08-15 | 16.32 | 16.43 | 15.84 | 16.21 | -0.552% | 50,927 | +7.094% |
| 2019-08-14 | 16.83 | 16.83 | 16.30 | 16.30 | -3.550% | 28,058 | +6.503% |
| 2019-08-13 | 16.60 | 17.00 | 16.57 | 16.90 | +0.655% | 31,801 | +2.722% |
| 2019-08-12 | 16.65 | 16.87 | 16.58 | 16.79 | -1.870% | 37,737 | +3.395% |
| 2019-08-09 | 17.24 | 17.29 | 17.11 | 17.11 | -1.098% | 13,196 | +1.461% |
| 2019-08-08 | 17.36 | 17.36 | 17.25 | 17.30 | +1.347% | 23,340 | +0.347% |
| 2019-08-07 | 16.78 | 17.20 | 16.74 | 17.07 | +0.649% | 25,761 | +1.699% |
| 2019-08-06 | 16.59 | 17.02 | 16.50 | 16.96 | +2.539% | 34,360 | +2.358% |
| 2019-08-05 | 16.59 | 16.73 | 16.46 | 16.54 | -2.706% | 38,936 | +4.958% |
| 2019-08-02 | 17.10 | 17.17 | 16.80 | 17.00 | -0.817% | 25,457 | +2.118% |
| 2019-08-01 | 16.99 | 17.45 | 16.99 | 17.14 | +1.480% | 48,133 | +1.284% |
| 2019-07-31 | 16.98 | 17.13 | 16.73 | 16.89 | +0.178% | 29,317 | +2.783% |
| 2019-07-30 | 16.75 | 17.02 | 16.75 | 16.86 | +0.777% | 35,868 | +2.966% |
| 2019-07-29 | 16.45 | 16.75 | 16.38 | 16.73 | +0.844% | 37,894 | +3.766% |
| 2019-07-26 | 16.37 | 16.62 | 16.30 | 16.59 | +2.344% | 57,195 | +4.641% |
| 2019-07-25 | 16.36 | 16.36 | 16.09 | 16.21 | -0.491% | 57,083 | +7.094% |
| 2019-07-24 | 16.53 | 16.61 | 16.07 | 16.29 | -0.792% | 48,455 | +6.568% |
| 2019-07-23 | 16.58 | 16.68 | 16.36 | 16.42 | -0.965% | 11,050 | +5.725% |
| 2019-07-22 | 16.70 | 16.70 | 16.54 | 16.58 | +0.974% | 20,085 | +4.704% |
| 2019-07-19 | 16.63 | 16.64 | 16.27 | 16.42 | -0.845% | 28,597 | +5.725% |
| 2019-07-18 | 16.67 | 16.71 | 16.51 | 16.56 | +0.608% | 18,609 | +4.831% |
| 2019-07-17 | 16.61 | 16.63 | 16.46 | 16.46 | -0.242% | 43,758 | +5.468% |
| 2019-07-16 | 16.51 | 16.58 | 16.33 | 16.50 | -1.079% | 48,804 | +5.212% |
| 2019-07-15 | 16.76 | 16.81 | 16.53 | 16.68 | -0.537% | 52,356 | +4.077% |
| 2019-07-12 | 16.94 | 16.94 | 16.60 | 16.77 | -1.062% | 32,428 | +3.518% |
| 2019-07-11 | 16.91 | 16.95 | 16.75 | 16.95 | +0.534% | 27,708 | +2.419% |
| 2019-07-10 | 16.89 | 16.96 | 16.73 | 16.86 | +1.383% | 28,350 | +2.966% |
| 2019-07-09 | 16.43 | 16.65 | 16.07 | 16.63 | +0.423% | 12,266 | +4.390% |
| 2019-07-08 | 16.60 | 16.61 | 16.52 | 16.56 | +0.303% | 31,810 | +4.831% |
| 2019-07-05 | 16.35 | 16.51 | 16.12 | 16.51 | +2.356% | 32,588 | +5.148% |
| 2019-07-03 | 15.77 | 16.21 | 15.76 | 16.13 | +3.331% | 28,323 | +7.626% |
| 2019-07-02 | 15.69 | 15.76 | 15.49 | 15.61 | +0.775% | 18,682 | +11.211% |
| 2019-07-01 | 15.88 | 15.89 | 15.49 | 15.49 | -0.832% | 43,411 | +12.072% |
| 2019-06-28 | 15.58 | 15.82 | 15.58 | 15.62 | +1.759% | 35,497 | +11.140% |
| 2019-06-27 | 15.11 | 15.41 | 15.05 | 15.35 | +1.521% | 9,513 | +13.094% |
| 2019-06-26 | 15.21 | 15.26 | 15.11 | 15.12 | +0.066% | 13,629 | +14.815% |
| 2019-06-25 | 15.31 | 15.33 | 15.06 | 15.11 | -1.628% | 13,758 | +14.891% |
| 2019-06-24 | 15.49 | 15.52 | 15.32 | 15.36 | -1.222% | 8,328 | +13.021% |
| 2019-06-21 | 15.54 | 15.64 | 15.43 | 15.55 | -0.448% | 11,192 | +11.640% |
| 2019-06-20 | 15.67 | 15.69 | 15.60 | 15.62 | +1.297% | 5,192 | +11.140% |
| 2019-06-19 | 15.26 | 15.46 | 15.08 | 15.42 | +1.048% | 26,890 | +12.581% |
| 2019-06-18 | 15.58 | 15.78 | 15.26 | 15.26 | -0.261% | 32,210 | +13.761% |
| 2019-06-17 | 15.18 | 15.50 | 15.11 | 15.30 | +1.190% | 96,572 | +13.464% |
| 2019-06-14 | 15.75 | 15.75 | 15.07 | 15.12 | -3.015% | 32,696 | +14.815% |
| 2019-06-13 | 15.49 | 15.78 | 15.40 | 15.59 | +8.414% | 234,149 | +11.353% |
| 2019-06-12 | 14.92 | 15.41 | 14.21 | 14.38 | -3.490% | 163,013 | +20.723% |
| 2019-06-11 | 14.67 | 15.07 | 14.55 | 14.90 | +1.776% | 135,836 | +16.510% |
| 2019-06-10 | 14.57 | 14.78 | 14.48 | 14.64 | -2.008% | 82,662 | +18.579% |
| 2019-06-07 | 15.20 | 15.29 | 14.75 | 14.94 | -2.033% | 35,371 | +16.198% |
| 2019-06-06 | 15.66 | 15.75 | 15.25 | 15.25 | -2.244% | 22,270 | +13.836% |
| 2019-06-05 | 15.90 | 15.96 | 15.54 | 15.60 | -1.391% | 17,256 | +11.282% |
| 2019-06-04 | 15.75 | 15.86 | 15.72 | 15.82 | +0.636% | 14,881 | +9.735% |
| 2019-06-03 | 15.73 | 15.86 | 15.68 | 15.72 | +0.447% | 53,843 | +10.433% |
| 2019-05-31 | 15.24 | 15.71 | 15.24 | 15.65 | +3.028% | 17,357 | +10.927% |
| 2019-05-30 | 14.90 | 15.42 | 14.79 | 15.19 | +2.497% | 19,121 | +14.286% |
| 2019-05-29 | 14.84 | 14.88 | 14.79 | 14.82 | +1.160% | 7,842 | +17.139% |
| 2019-05-28 | 14.76 | 14.79 | 14.65 | 14.65 | -1.147% | 13,540 | +18.498% |
| 2019-05-24 | 14.83 | 14.94 | 14.74 | 14.82 | 0.000% | 9,985 | +17.139% |
| 2019-05-23 | 14.73 | 14.95 | 14.69 | 14.82 | +0.475% | 9,674 | +17.139% |
| 2019-05-22 | 14.91 | 14.92 | 14.71 | 14.75 | +0.272% | 22,030 | +17.695% |
| 2019-05-21 | 14.28 | 14.82 | 14.25 | 14.71 | +4.178% | 24,585 | +18.015% |
| 2019-05-20 | 14.03 | 14.12 | 13.87 | 14.12 | +0.427% | 19,167 | +22.946% |
| 2019-05-17 | 14.24 | 14.31 | 14.01 | 14.06 | -2.429% | 12,709 | +23.471% |
| 2019-05-16 | 14.63 | 14.68 | 14.31 | 14.41 | -2.767% | 16,263 | +20.472% |
| 2019-05-15 | 14.75 | 14.98 | 14.70 | 14.82 | -2.756% | 11,312 | +17.139% |
| 2019-05-14 | 15.18 | 15.24 | 15.12 | 15.24 | +1.804% | 8,514 | +13.911% |
| 2019-05-13 | 15.36 | 15.36 | 14.90 | 14.97 | -3.107% | 20,840 | +15.965% |
| 2019-05-10 | 15.22 | 15.56 | 15.22 | 15.45 | +1.245% | 17,439 | +12.362% |
| 2019-05-09 | 15.10 | 15.27 | 15.01 | 15.26 | +1.194% | 6,667 | +13.761% |
| 2019-05-08 | 15.11 | 15.26 | 15.08 | 15.08 | +1.140% | 15,677 | +15.119% |
| 2019-05-07 | 14.78 | 14.92 | 14.68 | 14.91 | +0.202% | 5,153 | +16.432% |
| 2019-05-06 | 14.86 | 14.95 | 14.71 | 14.88 | -0.468% | 15,326 | +16.667% |
| 2019-05-03 | 14.91 | 15.05 | 14.91 | 14.95 | +1.219% | 6,472 | +16.120% |
| 2019-05-02 | 14.80 | 14.82 | 14.69 | 14.77 | -1.599% | 12,656 | +17.536% |
| 2019-05-01 | 15.10 | 15.27 | 14.95 | 15.01 | -0.332% | 11,168 | +15.656% |
| 2019-04-30 | 14.80 | 15.09 | 14.70 | 15.06 | +1.894% | 17,210 | +15.272% |
| 2019-04-29 | 14.80 | 14.80 | 14.69 | 14.78 | +0.681% | 10,593 | +17.456% |
| 2019-04-26 | 14.65 | 14.74 | 14.59 | 14.68 | +0.893% | 10,093 | +18.256% |
| 2019-04-25 | 14.45 | 14.60 | 14.45 | 14.55 | +1.819% | 19,987 | +19.313% |
| 2019-04-24 | 14.62 | 14.62 | 14.29 | 14.29 | -2.987% | 9,784 | +21.484% |
| 2019-04-23 | 14.50 | 14.76 | 14.42 | 14.73 | +1.168% | 18,839 | +17.855% |
| 2019-04-22 | 14.49 | 14.56 | 14.44 | 14.56 | +1.041% | 7,981 | +19.231% |
| 2019-04-18 | 14.34 | 14.53 | 14.27 | 14.41 | +0.910% | 7,900 | +20.472% |
| 2019-04-17 | 14.59 | 14.59 | 14.25 | 14.28 | -2.459% | 8,854 | +21.569% |
| 2019-04-16 | 14.64 | 14.67 | 14.57 | 14.64 | -0.611% | 17,278 | +18.579% |
| 2019-04-15 | 14.75 | 14.75 | 14.57 | 14.73 | +1.307% | 24,324 | +17.855% |
| 2019-04-12 | 14.67 | 14.72 | 14.50 | 14.54 | -1.557% | 21,344 | +19.395% |
| 2019-04-11 | 14.95 | 14.95 | 14.73 | 14.77 | -1.336% | 15,023 | +17.536% |
| 2019-04-10 | 14.99 | 15.06 | 14.94 | 14.97 | 0.000% | 7,181 | +15.965% |
| 2019-04-09 | 15.01 | 15.01 | 14.89 | 14.97 | -0.133% | 7,528 | +15.965% |
| 2019-04-08 | 15.04 | 15.05 | 14.91 | 14.99 | -0.133% | 5,623 | +15.811% |
| 2019-04-05 | 14.97 | 15.07 | 14.96 | 15.01 | -0.398% | 5,779 | +15.656% |
| 2019-04-04 | 15.04 | 15.10 | 14.92 | 15.07 | +1.413% | 18,832 | +15.196% |
| 2019-04-03 | 14.91 | 15.17 | 14.83 | 14.86 | -1.589% | 23,761 | +16.824% |
| 2019-04-02 | 15.30 | 15.34 | 15.10 | 15.10 | -0.788% | 22,798 | +14.967% |
| 2019-04-01 | 15.73 | 15.75 | 15.22 | 15.22 | -1.933% | 29,130 | +14.060% |
| 2019-03-29 | 15.55 | 15.82 | 15.52 | 15.52 | -0.767% | 11,814 | +11.856% |
| 2019-03-28 | 15.34 | 15.64 | 15.34 | 15.64 | +1.361% | 20,027 | +10.997% |
| 2019-03-27 | 15.53 | 15.60 | 15.30 | 15.43 | -3.017% | 14,281 | +12.508% |
| 2019-03-26 | 15.82 | 15.94 | 15.67 | 15.91 | +1.080% | 12,579 | +9.114% |
| 2019-03-25 | 15.57 | 15.74 | 15.52 | 15.74 | +0.962% | 14,222 | +10.292% |
| 2019-03-22 | 15.45 | 15.59 | 15.32 | 15.59 | -1.578% | 26,868 | +11.353% |
| 2019-03-21 | 15.99 | 15.99 | 15.62 | 15.84 | -1.859% | 24,466 | +9.596% |
| 2019-03-20 | 16.15 | 16.30 | 15.96 | 16.14 | -0.062% | 15,801 | +7.559% |
| 2019-03-19 | 16.03 | 16.19 | 15.99 | 16.15 | +0.874% | 8,570 | +7.492% |
| 2019-03-18 | 15.80 | 16.01 | 15.75 | 16.01 | +2.235% | 17,703 | +8.432% |
| 2019-03-15 | 15.93 | 16.03 | 15.65 | 15.66 | -1.447% | 50,266 | +10.856% |
| 2019-03-14 | 16.15 | 16.15 | 15.83 | 15.89 | -1.549% | 14,735 | +9.251% |
| 2019-03-13 | 15.94 | 16.21 | 15.89 | 16.14 | +1.830% | 8,794 | +7.559% |
| 2019-03-12 | 15.91 | 16.22 | 15.78 | 15.85 | +0.253% | 30,404 | +9.527% |
| 2019-03-11 | 15.81 | 15.83 | 15.71 | 15.81 | +1.281% | 11,605 | +9.804% |
| 2019-03-08 | 15.66 | 15.76 | 15.59 | 15.61 | +0.193% | 18,267 | +11.211% |
| 2019-03-07 | 15.81 | 15.81 | 15.44 | 15.58 | -1.017% | 20,252 | +11.425% |
| 2019-03-06 | 16.18 | 16.20 | 15.66 | 15.74 | -3.376% | 26,747 | +10.292% |
| 2019-03-05 | 16.13 | 16.32 | 16.13 | 16.29 | +0.742% | 6,751 | +6.568% |
| 2019-03-04 | 16.08 | 16.17 | 15.97 | 16.17 | +0.560% | 7,302 | +7.359% |
| 2019-03-01 | 16.11 | 16.14 | 15.93 | 16.08 | -2.071% | 16,957 | +7.960% |
| 2019-02-28 | 16.61 | 16.69 | 16.35 | 16.42 | -1.500% | 35,192 | +5.725% |
| 2019-02-27 | 16.62 | 16.73 | 16.49 | 16.67 | 0.000% | 10,725 | +4.139% |
| 2019-02-26 | 16.88 | 16.88 | 16.63 | 16.67 | -0.537% | 13,720 | +4.139% |
| 2019-02-25 | 16.96 | 16.96 | 16.73 | 16.76 | -0.711% | 16,808 | +3.580% |
| 2019-02-22 | 16.78 | 16.92 | 16.72 | 16.88 | +0.596% | 9,807 | +2.844% |
| 2019-02-21 | 16.59 | 16.85 | 16.39 | 16.78 | -0.533% | 23,549 | +3.456% |
| 2019-02-20 | 16.94 | 17.02 | 16.82 | 16.87 | -0.998% | 17,705 | +2.905% |
| 2019-02-19 | 16.81 | 17.13 | 16.81 | 17.04 | 0.000% | 27,809 | +1.878% |
| 2019-02-15 | 16.99 | 17.09 | 16.83 | 17.04 | +0.059% | 10,204 | +1.878% |
| 2019-02-14 | 16.45 | 17.09 | 16.45 | 17.03 | +2.282% | 15,442 | +1.938% |
| 2019-02-13 | 16.38 | 16.75 | 16.38 | 16.65 | +4.323% | 28,389 | +4.264% |
| 2019-02-12 | 15.77 | 16.15 | 15.59 | 15.96 | +1.205% | 34,078 | +8.772% |
| 2019-02-11 | 15.93 | 16.00 | 15.63 | 15.77 | -1.129% | 38,376 | +10.082% |
| 2019-02-08 | 16.10 | 16.10 | 15.95 | 15.95 | -0.993% | 11,571 | +8.840% |
| 2019-02-07 | 16.38 | 16.38 | 15.89 | 16.11 | -2.067% | 21,165 | +7.759% |
| 2019-02-06 | 16.51 | 16.60 | 16.40 | 16.45 | -1.556% | 30,106 | +5.532% |
| 2019-02-05 | 16.75 | 16.94 | 16.67 | 16.71 | -0.417% | 25,344 | +3.890% |
| 2019-02-04 | 16.82 | 17.06 | 16.75 | 16.78 | +0.539% | 33,911 | +3.456% |
| 2019-02-01 | 18.09 | 18.09 | 16.69 | 16.69 | -8.145% | 60,554 | +4.014% |
| 2019-01-31 | 17.78 | 18.17 | 17.68 | 18.17 | +5.333% | 58,168 | -4.458% |
| 2019-01-30 | 16.91 | 17.36 | 16.89 | 17.25 | +3.791% | 32,227 | +0.638% |
| 2019-01-29 | 16.72 | 16.72 | 16.47 | 16.62 | +0.362% | 11,062 | +4.452% |
| 2019-01-28 | 16.41 | 16.56 | 16.35 | 16.56 | +0.242% | 8,653 | +4.831% |
| 2019-01-25 | 16.55 | 16.69 | 16.49 | 16.52 | +0.609% | 8,934 | +5.085% |
| 2019-01-24 | 16.36 | 16.52 | 16.31 | 16.42 | -0.061% | 17,709 | +5.725% |
| 2019-01-23 | 16.29 | 16.48 | 16.23 | 16.43 | +1.986% | 17,411 | +5.660% |
| 2019-01-22 | 16.38 | 16.47 | 16.08 | 16.11 | -0.371% | 17,883 | +7.759% |
| 2019-01-18 | 15.50 | 16.27 | 15.50 | 16.17 | +5.411% | 38,346 | +7.359% |
| 2019-01-17 | 14.97 | 15.43 | 14.95 | 15.34 | +2.063% | 16,042 | +13.168% |
| 2019-01-16 | 14.99 | 15.13 | 14.95 | 15.03 | -0.792% | 15,714 | +15.502% |
| 2019-01-15 | 15.09 | 15.18 | 14.98 | 15.15 | +0.933% | 15,641 | +14.587% |
| 2019-01-14 | 15.19 | 15.24 | 15.00 | 15.01 | -1.315% | 16,993 | +15.656% |
| 2019-01-11 | 15.19 | 15.27 | 15.04 | 15.21 | -1.553% | 9,433 | +14.135% |
| 2019-01-10 | 15.33 | 15.45 | 15.17 | 15.45 | 0.000% | 23,341 | +12.362% |
| 2019-01-09 | 15.34 | 15.56 | 15.24 | 15.45 | +1.311% | 34,172 | +12.362% |
| 2019-01-08 | 15.07 | 15.25 | 15.07 | 15.25 | +0.993% | 21,240 | +13.836% |
| 2019-01-07 | 15.26 | 15.26 | 15.04 | 15.10 | -1.757% | 130,578 | +14.967% |
| 2019-01-04 | 15.15 | 15.37 | 15.10 | 15.37 | +0.261% | 31,143 | +12.947% |
| 2019-01-03 | 15.26 | 15.38 | 15.04 | 15.33 | +0.327% | 22,398 | +13.242% |
| 2019-01-02 | 14.89 | 15.28 | 14.89 | 15.28 | +3.243% | 65,938 | +13.613% |
| 2018-12-31 | 14.99 | 14.99 | 14.69 | 14.80 | -0.135% | 21,586 | +17.297% |
| 2018-12-28 | 14.55 | 14.84 | 14.55 | 14.82 | +4.073% | 26,005 | +17.139% |
| 2018-12-27 | 14.32 | 14.57 | 14.19 | 14.24 | -0.767% | 46,536 | +21.910% |
| 2018-12-26 | 14.08 | 14.38 | 14.08 | 14.35 | +1.128% | 17,051 | +20.976% |
| 2018-12-24 | 14.35 | 14.44 | 14.19 | 14.19 | -1.253% | 6,089 | +22.340% |
| 2018-12-21 | 14.36 | 14.39 | 14.23 | 14.37 | 0.000% | 15,723 | +20.807% |
| 2018-12-20 | 14.30 | 14.37 | 14.18 | 14.37 | +2.278% | 24,230 | +20.807% |
| 2018-12-19 | 13.99 | 14.32 | 13.93 | 14.05 | +2.480% | 51,318 | +23.559% |
| 2018-12-18 | 13.74 | 13.80 | 13.66 | 13.71 | +0.513% | 13,028 | +26.623% |
| 2018-12-17 | 13.88 | 13.90 | 13.64 | 13.64 | -1.159% | 16,811 | +27.273% |
| 2018-12-14 | 13.89 | 13.89 | 13.72 | 13.80 | -0.072% | 16,753 | +25.797% |
| 2018-12-13 | 13.83 | 13.89 | 13.79 | 13.81 | -0.647% | 8,621 | +25.706% |
| 2018-12-12 | 13.84 | 13.90 | 13.75 | 13.90 | +3.731% | 19,838 | +24.892% |
| 2018-12-11 | 13.53 | 13.57 | 13.37 | 13.40 | -0.149% | 15,687 | +29.552% |
| 2018-12-10 | 13.51 | 13.52 | 13.36 | 13.42 | -0.886% | 12,711 | +29.359% |
| 2018-12-07 | 13.71 | 13.74 | 13.51 | 13.54 | -0.147% | 13,276 | +28.213% |
| 2018-12-06 | 13.60 | 13.73 | 13.56 | 13.56 | -1.668% | 54,704 | +28.024% |
| 2018-12-04 | 13.99 | 14.06 | 13.79 | 13.79 | +0.291% | 9,623 | +25.888% |
| 2018-12-03 | 13.98 | 14.06 | 13.75 | 13.75 | -1.221% | 18,491 | +26.255% |
| 2018-11-30 | 13.97 | 13.97 | 13.76 | 13.92 | -0.429% | 9,144 | +24.713% |
| 2018-11-29 | 13.86 | 14.14 | 13.86 | 13.98 | +4.719% | 39,717 | +24.177% |
| 2018-11-28 | 13.29 | 13.58 | 13.21 | 13.35 | -0.224% | 20,880 | +30.037% |
| 2018-11-27 | 13.38 | 13.43 | 13.21 | 13.38 | +2.686% | 27,828 | +29.746% |
| 2018-11-26 | 13.44 | 13.49 | 13.00 | 13.03 | -4.751% | 8,239 | +33.231% |
| 2018-11-23 | 13.73 | 13.73 | 13.52 | 13.68 | -0.146% | 12,409 | +26.901% |
| 2018-11-21 | 13.66 | 13.90 | 13.66 | 13.70 | +0.366% | 88,929 | +26.715% |
| 2018-11-20 | 13.81 | 13.83 | 13.65 | 13.65 | -1.373% | 8,553 | +27.179% |
| 2018-11-19 | 14.12 | 14.16 | 13.76 | 13.84 | -2.945% | 39,042 | +25.434% |
| 2018-11-16 | 14.23 | 14.50 | 14.21 | 14.26 | +0.992% | 28,043 | +21.739% |
| 2018-11-15 | 13.76 | 14.15 | 13.76 | 14.12 | +2.245% | 14,674 | +22.946% |
| 2018-11-14 | 13.87 | 13.95 | 13.76 | 13.81 | +2.829% | 24,970 | +25.706% |
| 2018-11-13 | 13.62 | 13.65 | 13.43 | 13.43 | -1.612% | 8,716 | +29.263% |
| 2018-11-12 | 13.81 | 13.85 | 13.55 | 13.65 | -1.444% | 10,965 | +27.179% |
| 2018-11-09 | 13.86 | 13.90 | 13.77 | 13.85 | +0.290% | 12,512 | +25.343% |
| 2018-11-08 | 13.81 | 13.90 | 13.72 | 13.81 | +0.803% | 5,588 | +25.706% |
| 2018-11-07 | 13.72 | 13.90 | 13.60 | 13.70 | -0.581% | 14,013 | +26.715% |
| 2018-11-06 | 13.82 | 13.86 | 13.70 | 13.78 | -0.863% | 12,489 | +25.980% |
| 2018-11-05 | 13.87 | 14.15 | 13.83 | 13.90 | +1.017% | 24,478 | +24.892% |
| 2018-11-02 | 13.80 | 13.90 | 13.71 | 13.76 | -0.362% | 4,713 | +26.163% |
| 2018-11-01 | 13.60 | 13.86 | 13.60 | 13.81 | +2.145% | 10,592 | +25.706% |
| 2018-10-31 | 13.42 | 13.57 | 13.31 | 13.52 | +0.595% | 10,767 | +28.402% |
| 2018-10-30 | 13.38 | 13.60 | 13.32 | 13.44 | +1.664% | 21,407 | +29.167% |
| 2018-10-29 | 14.10 | 14.10 | 13.22 | 13.22 | -4.892% | 40,401 | +31.316% |
| 2018-10-26 | 13.62 | 13.90 | 13.50 | 13.90 | +2.432% | 38,055 | +24.892% |
| 2018-10-25 | 13.45 | 13.66 | 13.44 | 13.57 | +1.724% | 20,403 | +27.929% |
| 2018-10-24 | 13.70 | 13.70 | 13.32 | 13.34 | -1.840% | 12,732 | +30.135% |
| 2018-10-23 | 13.52 | 13.61 | 13.46 | 13.59 | +1.418% | 22,500 | +27.741% |
| 2018-10-22 | 13.77 | 13.82 | 13.40 | 13.40 | -1.253% | 5,354 | +29.552% |
| 2018-10-19 | 13.67 | 13.71 | 13.50 | 13.57 | -0.074% | 19,004 | +27.929% |
| 2018-10-18 | 13.88 | 13.98 | 13.49 | 13.58 | -2.161% | 24,877 | +27.835% |
| 2018-10-17 | 13.54 | 13.96 | 13.54 | 13.88 | +2.663% | 101,050 | +25.072% |
| 2018-10-16 | 13.79 | 13.79 | 13.52 | 13.52 | +1.046% | 5,367 | +28.402% |
| 2018-10-15 | 13.19 | 13.58 | 13.19 | 13.38 | +0.981% | 45,707 | +29.746% |
| 2018-10-12 | 13.24 | 13.55 | 13.24 | 13.25 | +1.377% | 4,133 | +31.019% |
| 2018-10-11 | 12.97 | 13.21 | 12.97 | 13.07 | +1.712% | 16,400 | +32.823% |
| 2018-10-10 | 13.06 | 13.06 | 12.85 | 12.85 | -2.946% | 15,497 | +35.097% |
| 2018-10-09 | 13.33 | 13.49 | 13.20 | 13.24 | +0.227% | 18,658 | +31.118% |
| 2018-10-08 | 13.79 | 13.87 | 13.21 | 13.21 | +0.456% | 36,630 | +31.416% |
| 2018-10-05 | 13.04 | 13.25 | 13.04 | 13.15 | +0.844% | 18,438 | +32.015% |
| 2018-10-04 | 12.63 | 13.16 | 12.58 | 13.04 | +2.677% | 25,767 | +33.129% |
| 2018-10-03 | 12.67 | 12.84 | 12.55 | 12.70 | +5.045% | 99,274 | +36.693% |
| 2018-10-02 | 12.00 | 12.14 | 11.92 | 12.09 | +3.599% | 18,847 | +43.590% |
| 2018-10-01 | 11.79 | 11.79 | 11.66 | 11.67 | -1.269% | 9,278 | +48.757% |
| 2018-09-28 | 11.77 | 11.94 | 11.74 | 11.82 | -0.589% | 17,009 | +46.870% |
| 2018-09-27 | 11.80 | 11.96 | 11.80 | 11.89 | +1.278% | 25,687 | +46.005% |
| 2018-09-26 | 11.66 | 11.78 | 11.56 | 11.74 | +1.294% | 16,729 | +47.871% |
| 2018-09-25 | 11.33 | 11.61 | 11.28 | 11.59 | +2.295% | 16,988 | +49.784% |
| 2018-09-24 | 11.66 | 11.66 | 11.33 | 11.33 | -3.080% | 80,169 | +53.222% |
| 2018-09-21 | 11.59 | 11.75 | 11.59 | 11.69 | +0.602% | 24,647 | +48.503% |
| 2018-09-20 | 11.51 | 11.64 | 11.46 | 11.62 | +2.109% | 24,221 | +49.398% |
| 2018-09-19 | 11.35 | 11.48 | 11.30 | 11.38 | -0.175% | 13,258 | +52.548% |
| 2018-09-18 | 11.60 | 11.60 | 11.35 | 11.40 | -1.127% | 18,418 | +52.281% |
| 2018-09-17 | 11.53 | 11.56 | 11.39 | 11.53 | -0.518% | 33,197 | +50.564% |
| 2018-09-14 | 11.61 | 11.63 | 11.31 | 11.59 | +0.958% | 15,257 | +49.784% |
| 2018-09-13 | 11.26 | 11.51 | 11.26 | 11.48 | +2.317% | 14,220 | +51.220% |
| 2018-09-12 | 11.28 | 11.39 | 11.21 | 11.22 | +0.628% | 16,985 | +54.724% |
| 2018-09-11 | 11.11 | 11.17 | 11.02 | 11.15 | -0.977% | 18,402 | +55.695% |
| 2018-09-10 | 11.35 | 11.36 | 11.17 | 11.26 | -1.141% | 24,938 | +54.174% |
| 2018-09-07 | 11.26 | 11.57 | 11.26 | 11.39 | +1.696% | 27,526 | +52.414% |
| 2018-09-06 | 11.30 | 11.31 | 11.06 | 11.20 | -1.147% | 54,759 | +55.000% |
| 2018-09-05 | 10.87 | 11.40 | 10.84 | 11.33 | +3.945% | 39,847 | +53.222% |
| 2018-09-04 | 10.85 | 11.13 | 10.81 | 10.90 | +2.637% | 62,886 | +59.266% |
| 2018-08-31 | 10.47 | 10.73 | 10.45 | 10.62 | +1.143% | 18,069 | +63.465% |
| 2018-08-30 | 10.48 | 10.60 | 10.36 | 10.50 | -1.685% | 18,220 | +65.333% |
| 2018-08-29 | 10.42 | 10.68 | 10.42 | 10.68 | +2.594% | 13,196 | +62.547% |
| 2018-08-28 | 10.54 | 10.55 | 10.37 | 10.41 | -1.420% | 34,812 | +66.763% |
| 2018-08-27 | 10.59 | 10.70 | 10.56 | 10.56 | -0.095% | 35,074 | +64.394% |
| 2018-08-24 | 10.59 | 10.69 | 10.47 | 10.57 | +0.667% | 26,164 | +64.238% |
| 2018-08-23 | 10.69 | 10.69 | 10.41 | 10.50 | -2.778% | 44,032 | +65.333% |
| 2018-08-22 | 10.56 | 10.80 | 10.56 | 10.80 | +1.887% | 13,296 | +60.741% |
| 2018-08-21 | 10.83 | 10.88 | 10.60 | 10.60 | -3.064% | 17,762 | +63.774% |
| 2018-08-20 | 10.96 | 10.99 | 10.87 | 10.94 | -0.500% | 13,229 | +58.756% |
| 2018-08-17 | 10.94 | 11.03 | 10.93 | 10.99 | -0.991% | 12,288 | +57.962% |
| 2018-08-16 | 11.19 | 11.27 | 10.96 | 11.10 | +0.452% | 10,426 | +56.396% |
| 2018-08-15 | 11.15 | 11.16 | 10.97 | 11.05 | -1.339% | 24,254 | +57.104% |
| 2018-08-14 | 11.04 | 11.22 | 11.02 | 11.20 | +2.658% | 25,579 | +55.000% |
| 2018-08-13 | 10.83 | 10.94 | 10.78 | 10.91 | -0.365% | 13,551 | +59.120% |
| 2018-08-10 | 11.06 | 11.13 | 10.95 | 10.95 | -3.439% | 8,472 | +58.539% |
| 2018-08-09 | 11.41 | 11.45 | 11.26 | 11.34 | -1.305% | 31,320 | +53.086% |
| 2018-08-08 | 11.59 | 11.65 | 11.46 | 11.49 | -0.174% | 15,449 | +51.088% |
| 2018-08-07 | 11.76 | 11.79 | 11.50 | 11.51 | 0.000% | 5,511 | +50.825% |