Download
DATELowHigh Price PreviousVolume
January 2, 201843.54443.543.7512300
January 3, 201843.754443.7543.512400
January 4, 201843.7544.54443.7543700
January 5, 20184444.5444458800
January 8, 20184444.7544.254472100
January 9, 201844.254544.2544.2532900
January 10, 201844.2544.544.2544.2566000
January 11, 20184444.544.2544.2576700
January 12, 20184444.54444.2530800
January 15, 201844.2544.544.254447100
January 16, 201844.2545.544.7544.2591500
January 17, 2018454645.2544.7563200
January 18, 201845.54745.545.25170400
January 19, 201845.54745.7545.5332700
January 22, 20184646.254645.75104900
January 23, 20184646.54646226000
January 24, 20184646.254646129500
January 25, 201845.7546.54646230800
January 26, 201845.7546.254646201300
January 29, 20184646.5464641100
January 30, 20184646.5464666800
January 31, 20184646.54646274800
February 2, 20184646.254645.7587800
February 5, 20184646.254646207700
February 6, 201845.754645.754630300
February 7, 201845.754645.7545.7543600
February 8, 2018454645.7545.751530000
February 9, 20184545.254545.7587800
February 12, 201844.7545.25454585300
February 13, 20184545.754545258800
February 14, 20184545.54545118000
February 15, 20184545.75454574400
February 16, 20184546.545.7545836900
February 19, 201845.7546.254645.7539200
February 20, 20184646.5464668800
February 21, 20184646.25464693400
February 22, 2018464746.2546575500
February 23, 201846.54746.7546.25912500
February 26, 201846.754847.546.75246300
February 27, 20184748.2547.547.516900
February 28, 2018474847.2547.5628900
March 1, 201846.7547.7547.2547.25913300
March 2, 201846.7547.7546.7547.25430000
March 5, 20184646.754646.75228700
March 6, 2018464746.254610000
March 7, 2018454845.546.254400
March 8, 2018424644.7545.557000
March 9, 201844.75464544.7569200
March 12, 201844.545.544.754567500
March 13, 201844.7546.545.7544.7584500
March 14, 2018464746.2545.75596700
March 15, 201845.547.546.2546.25474000
March 16, 201846.254746.546.25577400
March 19, 201846.54746.546.59700
March 20, 20184646.7546.2546.5131900
March 21, 201846.254746.546.25188000
March 22, 201846.254746.2546.525300
March 23, 2018464746.2546.2530700
March 26, 201845.2546.2545.7546.25277300
March 27, 2018454645.2545.7539500
March 28, 201844.54544.7545.25219300
March 29, 2018434544.544.75157900
April 3, 20184444.7544.2544.541600
April 4, 201843.544.2543.7544.2584900
April 5, 201843.7544.254443.75154500
April 6, 201844.254544.54477000
April 9, 2018444544.2544.5143500
April 10, 201844454444.257900
April 11, 20184444.25444434200
April 12, 201843.54443.7544157800
April 13, 201843.2543.7543.543.75328400
April 16, 201842.7543.2542.7543.513800
April 17, 201842.543.2542.7542.7577100
April 18, 201842.254342.7542.7547100
April 19, 20184242.54242.75539800
April 20, 20184242.75424267500
April 23, 20184142.541.254266300
April 24, 201839424141.25120200
April 25, 201841.541.7541.54116800
April 26, 201841.2541.541.2541.513400
April 27, 201841.254241.2541.2533700
April 30, 201841.5434241.2568000
May 2, 201841.5434242209100
May 3, 20183842394217900
May 4, 201839.2541.2540.7539240700
May 8, 2018404140.540.7596500
May 9, 20184040.540.2540.5862400
May 10, 201840.254140.2540.2560100
May 11, 201836.54037.7540.251170000
May 14, 201837.53837.537.75105500
May 15, 201837.25403837.587900
May 16, 2018373837.5386000
May 17, 201837.75393837.570600
May 18, 201836.7538.2536.7538507400
May 21, 201836.75383736.7533300
May 22, 20183737.7537.253798900
May 23, 201837.53937.7537.2572800
May 24, 201838.2540.2539.2537.75213800
May 25, 201838.54038.539.2530900
May 28, 201838.54038.538.5132500
May 29, 201837.538.53838.5178500
May 30, 201837.753837.753872600
May 31, 201837.538.537.7537.75235600
June 4, 201838403937.75267700
June 5, 201838.540.2539.25391510000
June 6, 201838.539.539.2539.251040000
June 7, 20183939.253939.253800
June 8, 201838.53938.53923900
June 11, 201837.2538.53838.57100
June 12, 201837.539383812100
June 13, 201837.538.537.7538420200
June 14, 201837.753837.7537.7584800
June 18, 201837.753837.7537.75119200
June 19, 201837.753837.7537.7539000
June 20, 201837.53837.7537.75175300
June 21, 201836383737.7520300
June 22, 201837.2537.7537.253794600
June 25, 201837.53938.2537.25349300
June 26, 2018353837.538.25108300
June 27, 20183637.53737.567200
June 28, 201837.253837.7537138400
June 29, 201836.5383737.7555000
July 2, 201837.2537.537.253757900
July 3, 201837.253937.537.2528500
July 4, 201837.538.538.2537.5111000
July 5, 201837.7538.53838.259500
July 6, 201837.7538.253838244400
July 9, 201837.53837.53821300
July 10, 2018373837.537.517000
July 11, 20183737.537.2537.57800
July 12, 201836.253736.2537.254400
July 13, 201835373636.2556600
July 16, 201834.536.2534.753632500
July 17, 201831.534.53234.75928000
July 18, 201832333232239200
July 19, 2018323332.53226700
July 20, 201833.535.7534.532.526700
July 23, 201834.2535.53534.556500
July 24, 2018343534.53556300
July 25, 201833.753533.7534.5213600
July 26, 20183434.53433.756500
July 27, 201833.7534.5343415700
July 30, 201832.7534333437200
July 31, 2018333433.253315900
August 1, 20183334.533.7533.2590000
August 2, 2018333533.533.7536600
August 3, 20183434.253433.5290500
August 6, 201833.534.533.75346700
August 7, 201833.53433.7533.7525300
August 8, 201833.53433.533.7563900
August 9, 201833.753534.7533.530000
August 10, 201834353434.7517000
August 13, 2018343534.53443400
August 14, 201834.536.2535.7534.523300
August 15, 20183536.253635.7518500
August 16, 20183636.253636142500
August 17, 201834.253635.7536513700
August 20, 201834.53534.7535.7514300
August 22, 201833.753534.2534.7511900
August 23, 201833.7534.7533.7534.2531200
August 24, 201833.534.53433.75223400
August 27, 201833.534.5343425100
August 28, 201833.533.7533.53415700
August 29, 201832.753433.533.528200
August 30, 201833.253433.2533.516000
August 31, 201833.2533.533.2533.2520500
September 3, 201832343333.2513500
September 4, 2018303432.53314100
September 5, 2018323432.532.538500
September 6, 2018313331.2532.541800
September 7, 201828.532.2528.7531.25121500
September 10, 201829.530.53028.7519700
September 11, 20182930.53030359200
September 12, 2018283028.530252500
September 13, 201827.53028.2528.511900
September 14, 2018283028.2528.251090000
September 17, 20182828.528.2528.25265900
September 18, 201828.252928.528.2510500
September 19, 201828.253028.528.558500
September 20, 20182829.528.2528.5165400
September 21, 20182828.52828.2559300
September 24, 20182829.528.528444200
September 25, 201828.52928.7528.525600
September 26, 201828.52928.528.7534700
September 27, 201828.252928.528.5368300
September 28, 201828.252928.528.5330500
October 1, 201828.25302928.59500
October 2, 20182728.5282919700
October 3, 20182828.528.25281600
October 4, 201828282828.2516800
October 5, 201827.52827.52813500
October 8, 201826.2528.527.2527.515300
October 9, 201825.5272627.2536000
October 11, 20182626.5262670100
October 12, 201826.252726.5262800
October 15, 201825.526.252626.581600
October 16, 201824.526252628500
October 17, 2018252625.525443100
October 18, 201825262525.523500
October 19, 201824.752625.2525593400
October 22, 201825.2525.7525.525.2528900
October 23, 20182525.52525.546000
October 24, 20182525.5252515800
October 25, 201824.52524.752526700
October 26, 20182525.52524.753220000
October 29, 20182525.5252565800
October 30, 201825272525318000
October 31, 201825.527.5272547500
November 1, 20182729.528.52743200
November 2, 201828.531.2529.2528.5114900
November 5, 201829.53029.529.2514100
November 6, 20182929.7529.2529.519700
November 7, 20182829.528.7529.2528300
November 8, 2018282928.7528.75443600
November 9, 20182829.2528.2528.752400
November 12, 201828.2529.2528.528.25163000
November 13, 201828.2529.528.2528.56100
November 14, 201828.7529.2528.7528.252900
November 15, 201828.253128.528.758300
November 16, 20182828.752828.52900
November 19, 201827.252827.52811600
November 20, 20182527.2526.7527.522300
November 21, 201826.526.7526.526.756400
November 22, 201825.526.7526.2526.513900
November 23, 20182626.7526.2526.2511500
November 26, 201825.527.526.2526.251090000
November 27, 201826.752827.7526.25227900
November 28, 201826.7527.52727.75197000
November 29, 2018262726.552717300
November 30, 20182727.22726.55611900
December 3, 201827.527.7527.6527500
December 4, 201827.7527.8527.7527.653900
December 5, 201827.752927.8527.7526600
December 6, 201827.7529.52827.85100700
December 7, 201827.2527.727.352814700
December 10, 201826.5282727.3527600
December 11, 20182627.526.9527109900
December 13, 20182626.9526.926.95181200
December 14, 20182626.526.2526.97100
December 17, 201825.7526.32626.2585500
December 18, 201825.52726.152616400
December 19, 201826272626.15127400
December 20, 201826.0526.2526.22634400
December 21, 201826.32827.726.229000
December 24, 20182830.3529.5527.7114100
December 27, 201829.630.3530.229.556500
December 28, 201827.230.3527.330.276200
December 31, 20182829.929.2527.36200