Download
DATELowHigh Price PreviousVolume
January 2, 201839.540.2539.7539.751030000
January 3, 20184040.54039.751650000
January 4, 201839.7540.540401710000
January 5, 201839.7540.540.2540424700
January 8, 20184040.54040.25349200
January 9, 201840.254140.75401460000
January 10, 201840.7541.2540.7540.752880000
January 11, 2018414241.7540.752020000
January 12, 201841.542.541.541.75177800
January 15, 201841.7542.754241.5855700
January 16, 20184242.7542.25422300000
January 17, 201842.254342.7542.251620000
January 18, 20184343.543.2542.751250000
January 19, 201843.2544.54443.25846400
January 22, 201843.544.543.75442240000
January 23, 201842.5444343.756800000
January 24, 201842.54342.5433050000
January 25, 20184343.7543.2542.53300000
January 26, 2018434443.543.25213200
January 29, 2018434443.543.5381600
January 30, 201842.543.7542.7543.52680000
January 31, 201842.7543.7542.7542.754880000
February 2, 201843.544.2543.7543.252480000
February 5, 201843.544.2543.7543.756210000
February 6, 201843.254443.543.757750000
February 7, 20184243.2542.7543.5896300
February 8, 201842.543.2542.7542.754200000
February 9, 20184343.54342.751630000
February 12, 201842.2543.542.75435500000
February 13, 201842.543.2542.7542.751810000
February 14, 201842.754342.7542.753030000
February 15, 201842.754342.7542.75569800
February 16, 201842.54342.542.751330000
February 19, 201842.7543.2542.7542.5660900
February 20, 20184343.254342.7510550000
February 21, 20184343.2543432150000
February 22, 201842.7543.2542.75431250000
February 23, 201842.754342.7542.753110000
February 26, 20184343.54342.755490000
February 27, 2018434443.25434490000
February 28, 201843.25454443.251420000
March 1, 201844.545.7545.2544547400
March 2, 201845.25474645.252320000
March 5, 20184647.547463580000
March 6, 201846.54746.75473840000
March 7, 201846.7548.547.7546.752130000
March 8, 201847.548.2547.7547.755420000
March 9, 201847.548.547.7547.751350000
March 12, 201847.7548.54847.752440000
March 13, 201848.2549.2548.75482190000
March 14, 201849.550.55048.757270000
March 15, 20184950.549.75501790000
March 16, 201850525149.752840000
March 19, 201851.553.553518490000
March 20, 2018515352.5539110000
March 21, 201852.55453.552.513070000
March 22, 201852.553.552.553.59620000
March 23, 201851.553.552.552.54650000
March 26, 201852545352.53140000
March 27, 201852.553.552.5533120000
March 28, 2018535453.552.55770000
March 29, 201853.5555453.56000000
April 3, 201853.55553.5541360000
April 4, 201853.5555453.55070000
April 5, 2018545554.5541330000
April 6, 2018545654.554.52390000
April 9, 2018545554.554.5131100
April 10, 201854.5575654.56590000
April 11, 201855.55756561350000
April 12, 20185556.556564890000
April 13, 2018545655566950000
April 16, 2018555655.5552110000
April 17, 20185355.55455.51600000
April 18, 2018505351543120000
April 19, 20184951.550511290000
April 20, 20185051.551501140000
April 23, 2018475048511030000
April 24, 201848.2548.7548.5481950000
April 25, 201848.254948.7548.52050000
April 26, 201848.754948.7548.751010000
April 27, 201848.54948.7548.752510000
April 30, 201848.755049.2548.755540000
May 2, 201849.2549.7549.2549.25590000
May 3, 201849.5515049.251710000
May 4, 201850.55150.550133700
May 8, 201851525151790200
May 9, 2018515251.5511210000
May 10, 2018515251.551.52250000
May 11, 201851525151.52300000
May 14, 201850.5525151599300
May 15, 20185051.551515070000
May 16, 201849.550.550512370000
May 17, 201849.255150501580000
May 18, 201849.755049.75502750000
May 21, 201849.55049.549.752140000
May 22, 20184949.7549.549.5569700
May 23, 201849.255249.7549.54180000
May 24, 2018485049.2549.75103300
May 25, 2018474948.2549.251850000
May 28, 201847.7548.7548.2548.25216300
May 29, 2018484948.7548.259910000
May 30, 201847.254948.7548.754200000
May 31, 2018474847.2548.753360000
June 4, 201847.2548.2547.2547.252620000
June 5, 201847.54948.2547.254540000
June 6, 201848.7549.754948.251340000
June 7, 201849.2549.549.25496990000
June 8, 201849.2549.7549.2549.251070000
June 11, 201849.2549.549.2549.25838800
June 12, 201849.2549.549.2549.253860000
June 13, 20184949.54949.253670000
June 14, 201848.7549.2548.75494360000
June 18, 201848.754948.7548.751620000
June 19, 201848.254948.7548.753970000
June 20, 201847.548.754848.756950000
June 21, 201848.254948.25485480000
June 22, 20184647.546.2547.252020000
June 25, 201848.754948.7548.75237200
June 26, 201848.54948.548.753670000
June 27, 201848.2548.7548.2548.51390000
June 28, 201847.2548.547.2548.25852900
June 29, 20184647.546.2547.252020000
July 2, 20184646.54646.252050000
July 3, 201846.2546.7546.25461100000
July 4, 201846.546.7546.546.2549600
July 5, 20184748.547.2546.51140000
July 6, 201847.548.2547.7547.2538000
July 9, 201847.754948.547.751510000
July 10, 201848.549.2548.7548.51730000
July 11, 201848.54948.548.751330000
July 12, 201848.7549.548.7548.5305300
July 13, 201848.7549.2548.7548.75274400
July 16, 201848.754948.7548.751120000
July 17, 201848.54948.548.751790000
July 18, 201848.7549.549.2548.5355400
July 19, 20184949.7549.2549.25358000
July 20, 201849.55049.549.25243900
July 23, 201849.549.7549.549.5179300
July 24, 201849.550.549.7549.54730000
July 25, 201849.255049.7549.752230000
July 26, 201849.7550.55049.7554900
July 27, 201849.7550.55050278900
July 30, 201849.550.55050529300
July 31, 2018485048504330000
August 1, 2018485048.5482170000
August 2, 20184949.549.2548.525700
August 3, 201848.54948.7548.752510000
August 6, 201849.2550.549.7549.25844300
August 7, 2018505150.549.751470000
August 8, 201850.551.550.550.5168400
August 9, 201851525150.51270000
August 10, 201851.552.551.551240800
August 13, 201851.553.55251.51270000
August 14, 201851.55352.5526120000
August 15, 201849.7552.551.552.53970000
August 16, 201849.255049.7551.52250000
August 17, 201849.7551.55049.75103100
August 20, 201849.75515050693400
August 22, 201849.7550.550501270000
August 23, 201850515050259000
August 24, 201849.7550.549.75506710000
August 27, 2018495049.2549.753150000
August 28, 20184949.549.2549.253910000
August 29, 201848.549.2548.7549.251950000
August 30, 2018464947.548.75233100
August 31, 2018444744.547.56400000
September 3, 201844.2545.544.544.52900000
September 4, 20184547.545.544.57670000
September 5, 201844.545.544.7545.53280000
September 6, 201844.254544.2544.751990000
September 7, 201844.2544.7544.2544.251100000
September 10, 201844.2544.544.2544.25943800
September 11, 201843.544.54444.25958300
September 12, 2018434443.54465500
September 13, 201842.543.542.543.51040000
September 14, 201842.54443.542.52490000
September 17, 201843.2543.7543.2543.5307200
September 18, 201842.7543.54343.253510000
September 19, 20184042.7542.25431530000
September 20, 20183941.539.542.2581600
September 21, 20183839.538.7539.54420000
September 24, 201839.541.540.2538.758400000
September 25, 201839.75414040.255260000
September 26, 201839.7540.2540408490000
September 27, 20184040.540403170000
September 28, 201839.754340403250000
October 1, 201839.754039.7540813700
October 2, 201839.254039.539.756380000
October 3, 201839.754139.7539.51180000
October 4, 201839.754140.539.754590000
October 5, 201840.541.7540.540.51480000
October 8, 201840.54140.540.512500
October 9, 201840.754240.7540.5320000
October 11, 2018394139.540.75973300
October 12, 201838403839.51990000
October 15, 2018353836.538358700
October 16, 201834.53735.2536.5928400
October 17, 201834.536.253535.252870000
October 18, 20183638.536.5353080000
October 19, 20183739.7538.2536.51760000
October 22, 201839.2541.54038.25128600
October 23, 20183941.539.75403180000
October 24, 201838.254039.7539.752200000
October 25, 201839.754039.7539.75882200
October 26, 201839.7540.254039.753720000
October 29, 20184040.54040290900
October 30, 201839.54039.7540979200
October 31, 201838.539.7539.2539.75294300
November 1, 20183939.539.2539.255930000
November 2, 201839.254039.539.255350000
November 5, 201839.54039.7539.5807400
November 6, 201838.539.753939.75986200
November 7, 201838.54038.7539201500
November 8, 201838.753938.7538.75871900
November 9, 201838.7539.53938.751160000
November 12, 2018394039.2539547900
November 13, 20183939.753939.25666300
November 14, 201838.7539.2539391970000
November 15, 20183940393926400
November 16, 201839.254039.253996400
November 19, 201839.254039.7539.251540000
November 20, 201839.254039.539.7562300
November 21, 201839.254139.539.53540000
November 22, 20183939.539.2539.519700
November 23, 201839403939.25413500
November 26, 20183939.139391410000
November 27, 2018394039393240000
November 28, 2018394039.539354800
November 29, 201839.54039.9539.51790000
November 30, 2018394139.539.954570000
December 3, 201839.54139.8539.52360000
December 4, 201839.54039.8539.85956900
December 5, 201839.540.254039.85899300
December 6, 201839.54039.640273200
December 7, 20183939.939.439.6217100
December 10, 20183939.939.239.4362900
December 11, 20183939.7539.2539.21280000
December 13, 20183939.339.239.253390000
December 14, 201838.839.2538.9539.2606200
December 17, 2018383938.538.952150000
December 18, 201836.838.537.2538.51250000
December 19, 2018363836.737.252060000
December 20, 201836.53736.6536.7516400
December 21, 201835.7536.853636.651610000
December 24, 201835.63635.75361270000
December 27, 201835.4536.935.6535.75621800
December 28, 201835.1535.735.235.651100000
December 31, 201834.7535.6534.8535.21650000