SMHD
MicroSectors -3x Short Semiconductor ETNs
stockBATSETF
At CloseOct 2, 2026 12:52:25 PM EDT
28.91USD-9.002%(-2.86)899
29.02Bid29.13Ask0.11SpreadSMHD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.9100 | 28.9100 | 28.9100 | 28.9100 | -9.002% | 461 | 0.000% | |
| 2026-10-01 | 32.3900 | 32.3900 | 31.7000 | 31.7700 | -1.763% | 3,108 | -9.002% | |
| 2026-09-29 | 32.2500 | 32.3400 | 32.2500 | 32.3400 | -4.461% | 586 | -10.606% | |
| 2026-09-28 | 34.5300 | 34.5300 | 33.3900 | 33.8500 | +3.107% | 3,607 | -14.594% | |
| 2026-09-25 | 33.5500 | 33.5500 | 32.8300 | 32.8300 | -6.120% | 2,048 | -11.940% | |
| 2026-09-24 | 34.9700 | 34.9700 | 34.9700 | 34.9700 | +3.278% | 1,500 | -17.329% | |
| 2026-09-22 | 33.8600 | 33.8600 | 33.8600 | 33.8600 | -3.779% | 583 | -14.619% | |
| 2026-09-21 | 37.0100 | 37.0100 | 35.1900 | 35.1900 | -14.484% | 1,636 | -17.846% | |
| 2026-09-18 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | -12.035% | 254 | -29.745% | |
| 2026-09-15 | 46.7800 | 46.7800 | 46.7800 | 46.7800 | +11.834% | 188 | -38.200% | |
| 2026-09-11 | 41.8200 | 41.8300 | 41.8200 | 41.8300 | -1.484% | 229 | -30.887% | |
| 2026-09-10 | 42.4600 | 42.4600 | 42.4600 | 42.4600 | +6.070% | 3,515 | -31.912% | |
| 2026-09-08 | 40.0300 | 40.0300 | 40.0300 | 40.0300 | -15.566% | 554 | -27.779% | |
| 2026-09-03 | 47.5800 | 48.0800 | 47.4100 | 47.4100 | +4.061% | 794 | -39.021% | |
| 2026-09-02 | 46.0000 | 46.0000 | 45.5600 | 45.5600 | -0.306% | 369 | -36.545% | |
| 2026-08-25 | 45.4100 | 45.7000 | 45.4000 | 45.7000 | -3.301% | 2,743 | -36.740% | |
| 2026-08-24 | 48.7500 | 48.7500 | 47.2600 | 47.2600 | +6.226% | 433 | -38.828% | |
| 2026-08-21 | 44.5500 | 44.5600 | 44.4900 | 44.4900 | +0.907% | 6,966 | -35.019% | |
| 2026-08-19 | 44.0900 | 44.0900 | 44.0900 | 44.0900 | +2.750% | 4,643 | -34.430% | |
| 2026-08-18 | 43.2200 | 43.2200 | 42.9100 | 42.9100 | +13.941% | 10,079 | -32.626% | |
| 2026-08-17 | 37.5300 | 38.0700 | 36.6400 | 37.6600 | -3.510% | 25,841 | -23.234% | |
| 2026-08-14 | 39.0000 | 39.8000 | 38.8800 | 39.0300 | -1.190% | 6,406 | -25.929% | |
| 2026-08-12 | 38.8600 | 39.5000 | 38.8600 | 39.5000 | -6.442% | 1,267 | -26.810% | |
| 2026-08-11 | 42.1200 | 42.7100 | 41.9600 | 42.2200 | +0.452% | 36,288 | -31.525% | |
| 2026-08-10 | 41.6900 | 42.0300 | 41.6900 | 42.0300 | +3.141% | 18,385 | -31.216% | |
| 2026-08-07 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | -1.546% | 17 | -29.055% | |
| 2026-08-05 | 41.3900 | 41.3900 | 41.3900 | 41.3900 | +1646.414% | 502 | -30.152% | |
| 2020-03-20 | 2.5500 | 2.8200 | 2.2000 | 2.3700 | +0.025% | 101,239 | +1119.831% | |
| 2020-03-19 | 2.2000 | 2.5500 | 2.1000 | 2.3694 | +4.873% | 268,630 | +1120.140% | |
| 2020-03-18 | 2.4300 | 2.5500 | 2.2000 | 2.2593 | -11.400% | 141,062 | +1179.600% | |
| 2020-03-17 | 2.9300 | 2.9300 | 2.1138 | 2.5500 | -10.526% | 188,694 | +1033.725% | |
| 2020-03-16 | 2.9700 | 3.2600 | 2.0000 | 2.8500 | -14.798% | 308,889 | +914.386% | |
| 2020-03-13 | 4.5600 | 4.5600 | 3.1100 | 3.3450 | -3.879% | 120,470 | +764.275% | |
| 2020-03-12 | 5.6600 | 5.6600 | 3.4300 | 3.4800 | -44.633% | 224,058 | +730.747% | |
| 2020-03-11 | 7.3500 | 7.3500 | 6.0000 | 6.2853 | -14.252% | 58,946 | +359.962% | |
| 2020-03-10 | 7.7000 | 7.9405 | 7.0000 | 7.3300 | +0.411% | 53,384 | +294.407% | |
| 2020-03-09 | 7.9900 | 7.9900 | 6.9200 | 7.3000 | -17.562% | 71,887 | +296.027% | |
| 2020-03-06 | 8.7100 | 9.0100 | 8.6869 | 8.8551 | -3.749% | 66,996 | +226.479% | |
| 2020-03-05 | 9.5000 | 9.8800 | 9.0400 | 9.2000 | -5.641% | 134,487 | +214.239% | |
| 2020-03-04 | 9.4900 | 9.8660 | 9.2900 | 9.7500 | +7.143% | 119,207 | +196.513% | |
| 2020-03-03 | 9.2200 | 10.1700 | 9.1000 | 9.1000 | -3.479% | 315,060 | +217.692% | |
| 2020-03-02 | 9.3000 | 9.6774 | 8.8700 | 9.4280 | +1.213% | 224,549 | +206.640% | |
| 2020-02-28 | 9.1800 | 9.4644 | 8.7901 | 9.3150 | -4.126% | 175,583 | +210.360% | |
| 2020-02-27 | 10.5000 | 10.5000 | 9.1800 | 9.7159 | -6.625% | 214,445 | +197.553% | |
| 2020-02-26 | 10.6300 | 10.8050 | 10.3300 | 10.4053 | -1.729% | 135,744 | +177.839% | |
| 2020-02-25 | 11.3000 | 11.5199 | 10.5000 | 10.5884 | -5.461% | 119,431 | +173.035% | |
| 2020-02-24 | 11.6000 | 11.6000 | 11.1000 | 11.2000 | -4.640% | 91,638 | +158.125% | |
| 2020-02-21 | 11.9400 | 12.0000 | 11.7450 | 11.7450 | -1.468% | 49,731 | +146.147% | |
| 2020-02-20 | 11.8500 | 11.9900 | 11.8000 | 11.9200 | +0.508% | 47,930 | +142.534% | |
| 2020-02-19 | 11.7100 | 11.8600 | 11.6900 | 11.8598 | +1.626% | 9,466 | +143.765% | |
| 2020-02-18 | 11.7200 | 11.7200 | 11.6295 | 11.6700 | -0.469% | 5,953 | +147.729% | |
| 2020-02-14 | 11.5800 | 11.8394 | 11.5800 | 11.7250 | +0.128% | 17,548 | +146.567% | |
| 2020-02-13 | 11.7500 | 11.9172 | 11.5530 | 11.7100 | -0.334% | 93,410 | +146.883% | |
| 2020-02-12 | 11.5681 | 11.8448 | 11.5681 | 11.7493 | +1.322% | 36,811 | +146.057% | |
| 2020-02-11 | 11.6000 | 11.6000 | 11.5346 | 11.5960 | +0.052% | 13,496 | +149.310% | |
| 2020-02-10 | 11.4100 | 11.5917 | 11.4100 | 11.5900 | +0.695% | 43,449 | +149.439% | |
| 2020-02-07 | 11.5900 | 11.5900 | 11.3600 | 11.5100 | -0.690% | 46,281 | +151.173% | |
| 2020-02-06 | 11.5500 | 11.6000 | 11.5200 | 11.5900 | +0.520% | 60,534 | +149.439% | |
| 2020-02-05 | 11.3900 | 11.5600 | 11.2050 | 11.5300 | +1.595% | 46,283 | +150.737% | |
| 2020-02-04 | 11.2000 | 11.3600 | 11.2000 | 11.3490 | +1.364% | 14,223 | +154.736% | |
| 2020-02-03 | 11.2600 | 11.2700 | 11.0530 | 11.1963 | +0.651% | 35,473 | +158.210% | |
| 2020-01-31 | 11.2700 | 11.2700 | 11.0100 | 11.1239 | -1.296% | 35,658 | +159.891% | |
| 2020-01-30 | 11.2100 | 11.3600 | 11.1195 | 11.2700 | +0.158% | 54,689 | +156.522% | |
| 2020-01-29 | 11.2100 | 11.3905 | 11.1616 | 11.2522 | +1.371% | 24,048 | +156.928% | |
| 2020-01-28 | 11.0200 | 11.3256 | 11.0000 | 11.1000 | +0.726% | 84,862 | +160.450% | |
| 2020-01-27 | 11.0600 | 11.2899 | 11.0000 | 11.0200 | -3.418% | 64,671 | +162.341% | |
| 2020-01-24 | 11.5500 | 11.6417 | 11.3601 | 11.4100 | -2.051% | 41,290 | +153.374% | |
| 2020-01-23 | 11.7500 | 11.7500 | 11.5059 | 11.6489 | -1.531% | 53,176 | +148.178% | |
| 2020-01-22 | 11.9500 | 11.9500 | 11.7701 | 11.8300 | -0.169% | 15,576 | +144.379% | |
| 2020-01-21 | 11.9000 | 11.9100 | 11.8400 | 11.8500 | -0.923% | 31,221 | +143.966% | |
| 2020-01-17 | 12.0800 | 12.0800 | 11.8849 | 11.9604 | -0.662% | 32,027 | +141.714% | |
| 2020-01-16 | 11.4800 | 12.0999 | 11.2598 | 12.0401 | +6.645% | 225,286 | +140.114% | |
| 2020-01-15 | 11.1900 | 11.3700 | 11.1001 | 11.2899 | +1.254% | 87,664 | +156.070% | |
| 2020-01-14 | 11.0300 | 11.2810 | 10.9901 | 11.1501 | +1.034% | 85,750 | +159.280% | |
| 2020-01-13 | 10.9500 | 11.1800 | 10.9201 | 11.0360 | +0.054% | 30,717 | +161.961% | |
| 2020-01-10 | 11.3800 | 11.3800 | 10.8100 | 11.0300 | -2.476% | 44,755 | +162.103% | |
| 2020-01-09 | 11.2000 | 11.3100 | 10.9501 | 11.3100 | +0.982% | 100,961 | +155.615% | |
| 2020-01-08 | 11.1100 | 11.3000 | 10.9199 | 11.2000 | +0.765% | 96,873 | +158.125% | |
| 2020-01-07 | 11.1100 | 11.1999 | 11.0200 | 11.1150 | +0.045% | 32,738 | +160.099% | |
| 2020-01-06 | 11.0600 | 11.1519 | 10.7500 | 11.1100 | +0.104% | 95,511 | +160.216% | |
| 2020-01-03 | 11.2100 | 11.4059 | 11.0401 | 11.0985 | -0.462% | 21,117 | +160.486% | |
| 2020-01-02 | 11.4000 | 11.4799 | 11.0000 | 11.1500 | -2.107% | 88,259 | +159.283% | |
| 2019-12-31 | 11.3500 | 11.5000 | 11.2635 | 11.3900 | +0.707% | 19,218 | +153.819% | |
| 2019-12-30 | 11.2600 | 11.3500 | 11.2600 | 11.3100 | -0.218% | 34,911 | +155.615% | |
| 2019-12-27 | 11.2800 | 11.4000 | 11.2800 | 11.3347 | -0.174% | 23,684 | +155.057% | |
| 2019-12-26 | 11.2000 | 11.3984 | 11.2000 | 11.3545 | -0.057% | 78,172 | +154.613% | |
| 2019-12-24 | 11.3800 | 11.4500 | 11.2557 | 11.3610 | -0.123% | 52,721 | +154.467% | |
| 2019-12-23 | 11.4000 | 11.4000 | 11.3000 | 11.3750 | -0.177% | 72,124 | +154.154% | |
| 2019-12-20 | 11.4499 | 11.5500 | 11.3500 | 11.3952 | -0.130% | 70,427 | +153.703% | |
| 2019-12-19 | 11.2107 | 11.4926 | 11.2107 | 11.4100 | +1.287% | 52,435 | +153.374% | |
| 2019-12-18 | 11.1500 | 11.2900 | 10.9000 | 11.2650 | +1.380% | 81,695 | +156.636% | |
| 2019-12-17 | 11.0300 | 11.1976 | 10.9601 | 11.1117 | +0.762% | 39,622 | +160.176% | |
| 2019-12-16 | 11.0500 | 11.2954 | 10.9000 | 11.0277 | +0.525% | 70,061 | +162.158% | |
| 2019-12-13 | 11.2700 | 11.2999 | 10.9350 | 10.9701 | -1.658% | 42,049 | +163.535% | |
| 2019-12-12 | 11.0000 | 11.4100 | 10.9197 | 11.1550 | -0.781% | 101,145 | +159.166% | |
| 2019-12-11 | 11.3700 | 11.3700 | 11.1201 | 11.2428 | +0.025% | 19,732 | +157.142% | |
| 2019-12-10 | 11.2200 | 11.3600 | 11.2139 | 11.2400 | -0.987% | 40,150 | +157.206% | |
| 2019-12-09 | 11.2600 | 11.3699 | 10.9401 | 11.3520 | +0.817% | 65,307 | +154.669% | |
| 2019-12-06 | 10.7600 | 11.3700 | 10.6901 | 11.2600 | +5.037% | 102,905 | +156.750% | |
| 2019-12-05 | 10.8200 | 10.9884 | 10.6550 | 10.7200 | -1.088% | 37,801 | +169.683% | |
| 2019-12-04 | 10.7500 | 11.0000 | 10.6964 | 10.8379 | +0.776% | 43,493 | +166.749% | |
| 2019-12-03 | 10.8500 | 10.9599 | 10.6571 | 10.7544 | -1.876% | 17,392 | +168.820% | |
| 2019-12-02 | 11.1400 | 11.1400 | 10.9000 | 10.9600 | -1.038% | 43,435 | +163.777% | |
| 2019-11-29 | 11.0000 | 11.1000 | 10.9000 | 11.0750 | +0.127% | 32,765 | +161.038% | |
| 2019-11-27 | 11.0000 | 11.0999 | 10.7238 | 11.0609 | +1.803% | 46,235 | +161.371% | |
| 2019-11-26 | 11.0000 | 11.0400 | 10.6639 | 10.8650 | +0.201% | 48,401 | +166.084% | |
| 2019-11-25 | 10.4400 | 10.8462 | 10.4200 | 10.8432 | +3.832% | 75,084 | +166.619% | |
| 2019-11-22 | 10.2100 | 10.5099 | 10.2100 | 10.4430 | +1.355% | 35,379 | +176.836% | |
| 2019-11-21 | 10.4900 | 10.5940 | 10.2000 | 10.3034 | -2.146% | 62,844 | +180.587% | |
| 2019-11-20 | 10.7000 | 10.7000 | 10.4301 | 10.5294 | -1.314% | 29,501 | +174.565% | |
| 2019-11-19 | 10.6600 | 10.9499 | 10.6000 | 10.6696 | -0.876% | 72,096 | +170.957% | |
| 2019-11-18 | 10.8300 | 10.9000 | 10.7500 | 10.7639 | -2.793% | 111,480 | +168.583% | |
| 2019-11-15 | 11.7500 | 11.7500 | 10.9100 | 11.0732 | -6.621% | 107,297 | +161.081% | |
| 2019-11-14 | 11.7840 | 11.9700 | 11.7101 | 11.8583 | +0.166% | 15,853 | +143.795% | |
| 2019-11-13 | 12.0454 | 12.0454 | 11.8100 | 11.8387 | -1.467% | 31,952 | +144.199% | |
| 2019-11-12 | 12.0000 | 12.0949 | 11.9700 | 12.0150 | -0.606% | 34,872 | +140.616% | |
| 2019-11-11 | 12.4100 | 12.4100 | 11.9200 | 12.0883 | -1.537% | 13,768 | +139.157% | |
| 2019-11-08 | 12.5527 | 12.6000 | 12.2350 | 12.2770 | -2.525% | 41,719 | +135.481% | |
| 2019-11-07 | 12.8500 | 12.8800 | 12.5000 | 12.5950 | -0.829% | 27,812 | +129.536% | |
| 2019-11-06 | 12.8700 | 12.8700 | 12.6300 | 12.7003 | -0.934% | 29,175 | +127.632% | |
| 2019-11-05 | 12.7800 | 12.8650 | 12.6001 | 12.8200 | +1.673% | 40,626 | +125.507% | |
| 2019-11-04 | 12.3600 | 12.7500 | 12.3595 | 12.6090 | +1.983% | 67,346 | +129.281% | |
| 2019-11-01 | 12.3700 | 12.4500 | 12.1450 | 12.3638 | +1.551% | 55,024 | +133.828% | |
| 2019-10-31 | 12.3000 | 12.3040 | 12.0798 | 12.1750 | -1.099% | 42,169 | +137.454% | |
| 2019-10-30 | 12.4900 | 12.4999 | 12.1600 | 12.3103 | -0.803% | 32,814 | +134.844% | |
| 2019-10-29 | 12.3400 | 12.4499 | 12.2500 | 12.4100 | +0.397% | 23,222 | +132.957% | |
| 2019-10-28 | 12.2000 | 12.5000 | 12.1500 | 12.3609 | +1.771% | 56,197 | +133.883% | |
| 2019-10-25 | 12.2200 | 12.2900 | 12.0609 | 12.1458 | +0.379% | 19,271 | +138.025% | |
| 2019-10-24 | 12.1100 | 12.1455 | 12.0500 | 12.1000 | -0.041% | 10,599 | +138.926% | |
| 2019-10-23 | 12.0500 | 12.3603 | 12.0001 | 12.1050 | +1.131% | 34,436 | +138.827% | |
| 2019-10-22 | 11.7900 | 12.0895 | 11.7500 | 11.9696 | +0.839% | 23,325 | +141.529% | |
| 2019-10-21 | 11.8000 | 11.8735 | 11.7610 | 11.8700 | +1.385% | 6,107 | +143.555% | |
| 2019-10-18 | 11.5601 | 11.7999 | 11.5601 | 11.7078 | -0.023% | 21,798 | +146.929% | |
| 2019-10-17 | 11.7900 | 11.7900 | 11.5001 | 11.7105 | +0.775% | 8,362 | +146.872% | |
| 2019-10-16 | 11.7100 | 11.7399 | 11.4101 | 11.6204 | -0.168% | 7,351 | +148.787% | |
| 2019-10-15 | 11.4977 | 11.8400 | 11.3000 | 11.6400 | +1.042% | 16,565 | +148.368% | |
| 2019-10-14 | 11.6200 | 11.7201 | 11.1902 | 11.5200 | -0.732% | 34,892 | +150.955% | |
| 2019-10-11 | 11.6500 | 11.6763 | 11.5101 | 11.6050 | +1.012% | 16,159 | +149.117% | |
| 2019-10-10 | 11.4100 | 11.6242 | 11.3600 | 11.4887 | -1.300% | 6,719 | +151.639% | |
| 2019-10-09 | 11.6800 | 11.6999 | 11.4000 | 11.6400 | +1.261% | 17,566 | +148.368% | |
| 2019-10-08 | 11.7000 | 11.8500 | 11.3601 | 11.4950 | -1.161% | 15,542 | +151.501% | |
| 2019-10-07 | 11.6500 | 11.9399 | 11.5783 | 11.6300 | -0.343% | 27,460 | +148.581% | |
| 2019-10-04 | 11.9316 | 11.9316 | 11.5000 | 11.6700 | +1.434% | 11,393 | +147.729% | |
| 2019-10-03 | 12.1399 | 12.1399 | 11.2500 | 11.5050 | +1.143% | 16,144 | +151.282% | |
| 2019-10-02 | 11.8500 | 11.8500 | 11.2000 | 11.3750 | -2.695% | 27,737 | +154.154% | |
| 2019-10-01 | 11.9300 | 12.1500 | 11.6500 | 11.6900 | -2.062% | 12,569 | +147.305% | |
| 2019-09-30 | 11.9000 | 12.1500 | 11.8000 | 11.9361 | +0.558% | 11,948 | +142.206% | |
| 2019-09-27 | 12.0500 | 12.0500 | 11.8300 | 11.8699 | -1.208% | 14,715 | +143.557% | |
| 2019-09-26 | 11.8973 | 12.1500 | 11.8900 | 12.0150 | +0.544% | 5,234 | +140.616% | |
| 2019-09-25 | 11.6900 | 11.9900 | 11.6200 | 11.9500 | +2.136% | 35,698 | +141.925% | |
| 2019-09-24 | 11.6300 | 11.8900 | 11.5981 | 11.7001 | +0.646% | 45,540 | +147.092% | |
| 2019-09-23 | 11.6500 | 11.7481 | 11.4000 | 11.6250 | +0.172% | 13,967 | +148.688% | |
| 2019-09-20 | 11.6201 | 11.6500 | 11.5900 | 11.6050 | +0.650% | 4,824 | +149.117% | |
| 2019-09-19 | 11.7400 | 11.7400 | 11.5300 | 11.5300 | -0.389% | 11,913 | +150.737% | |
| 2019-09-18 | 11.4300 | 11.6673 | 11.4300 | 11.5750 | +0.740% | 9,894 | +149.762% | |
| 2019-09-17 | 11.5000 | 11.6081 | 11.4001 | 11.4900 | -1.076% | 16,602 | +151.610% | |
| 2019-09-16 | 11.3400 | 11.7852 | 11.3300 | 11.6150 | +1.886% | 31,632 | +148.902% | |
| 2019-09-13 | 11.7000 | 11.7003 | 11.4000 | 11.4000 | -0.437% | 22,733 | +153.596% | |
| 2019-09-12 | 11.7400 | 11.8300 | 11.3401 | 11.4500 | -3.165% | 67,736 | +152.489% | |
| 2019-09-11 | 11.9400 | 11.9400 | 11.1700 | 11.8242 | +1.729% | 27,559 | +144.499% | |
| 2019-09-10 | 11.2300 | 11.6500 | 11.0301 | 11.6232 | +4.672% | 32,329 | +148.727% | |
| 2019-09-09 | 10.9000 | 11.4044 | 10.8361 | 11.1044 | +3.503% | 14,676 | +160.347% | |
| 2019-09-06 | 10.5500 | 10.7979 | 10.5500 | 10.7286 | +2.061% | 30,383 | +169.467% | |
| 2019-09-05 | 10.3900 | 10.5800 | 10.3300 | 10.5120 | +1.829% | 19,810 | +175.019% | |
| 2019-09-04 | 10.2100 | 10.3300 | 10.1600 | 10.3232 | +1.357% | 35,227 | +180.049% | |
| 2019-09-03 | 10.2200 | 10.2800 | 10.0201 | 10.1850 | -1.499% | 26,357 | +183.849% | |
| 2019-08-30 | 10.4000 | 10.4000 | 10.2000 | 10.3400 | -0.764% | 17,017 | +179.594% | |
| 2019-08-29 | 10.4000 | 10.4899 | 10.4000 | 10.4196 | +0.015% | 13,604 | +177.458% | |
| 2019-08-28 | 10.2600 | 10.6400 | 10.2075 | 10.4180 | -0.306% | 36,683 | +177.500% | |
| 2019-08-27 | 10.8500 | 10.9900 | 10.3800 | 10.4500 | -4.128% | 69,731 | +176.651% | |
| 2019-08-26 | 11.0400 | 11.9599 | 10.7100 | 10.9000 | -1.407% | 38,617 | +165.229% | |
| 2019-08-23 | 11.0400 | 11.9099 | 10.8705 | 11.0556 | -3.038% | 45,323 | +161.496% | |
| 2019-08-22 | 11.3500 | 11.7000 | 11.3001 | 11.4020 | +0.370% | 38,507 | +153.552% | |
| 2019-08-21 | 11.3300 | 11.5299 | 11.2201 | 11.3600 | -0.050% | 39,298 | +154.489% | |
| 2019-08-20 | 11.4600 | 11.5083 | 11.2800 | 11.3657 | -1.187% | 24,910 | +154.362% | |
| 2019-08-19 | 11.0700 | 11.8599 | 11.0400 | 11.5022 | +3.931% | 63,956 | +151.343% | |
| 2019-08-16 | 11.0000 | 11.4863 | 10.6800 | 11.0671 | +3.538% | 138,117 | +161.225% | |
| 2019-08-15 | 11.2500 | 11.5995 | 10.5100 | 10.6889 | -4.221% | 168,720 | +170.467% | |
| 2019-08-14 | 12.1800 | 12.2200 | 11.1500 | 11.1600 | -8.856% | 196,106 | +159.050% | |
| 2019-08-13 | 12.1400 | 12.4000 | 11.9501 | 12.2444 | +1.154% | 67,373 | +136.108% | |
| 2019-08-12 | 12.1300 | 12.2300 | 12.0501 | 12.1047 | -1.373% | 55,984 | +138.833% | |
| 2019-08-09 | 12.5000 | 12.5000 | 12.1500 | 12.2732 | -1.578% | 42,074 | +135.554% | |
| 2019-08-08 | 12.2500 | 12.6295 | 12.2213 | 12.4700 | +2.213% | 78,506 | +131.836% | |
| 2019-08-07 | 12.3900 | 12.3900 | 12.0500 | 12.2000 | -1.670% | 62,456 | +136.967% | |
| 2019-08-06 | 12.4900 | 12.6101 | 12.3000 | 12.4072 | +0.626% | 59,926 | +133.010% | |
| 2019-08-05 | 12.5500 | 12.5500 | 12.1300 | 12.3300 | -2.220% | 97,021 | +134.469% | |
| 2019-08-02 | 12.2100 | 12.6400 | 12.2100 | 12.6100 | +1.940% | 63,921 | +129.262% | |
| 2019-08-01 | 12.5800 | 12.7400 | 12.3100 | 12.3700 | -3.510% | 107,174 | +133.711% | |
| 2019-07-31 | 12.3800 | 12.9860 | 12.3800 | 12.8200 | +3.512% | 85,128 | +125.507% | |
| 2019-07-30 | 12.3664 | 12.4500 | 12.2995 | 12.3850 | +0.081% | 81,122 | +133.428% | |
| 2019-07-29 | 12.5600 | 12.5600 | 12.3000 | 12.3750 | -0.322% | 57,760 | +133.616% | |
| 2019-07-26 | 12.4100 | 12.5601 | 12.3000 | 12.4150 | -0.080% | 95,011 | +132.863% | |
| 2019-07-25 | 12.5075 | 12.5500 | 12.3000 | 12.4250 | +0.161% | 65,934 | +132.676% | |
| 2019-07-24 | 12.2300 | 12.4800 | 12.2010 | 12.4050 | +1.236% | 86,937 | +133.051% | |
| 2019-07-23 | 12.3000 | 12.3500 | 12.1001 | 12.2535 | +0.833% | 20,081 | +135.933% | |
| 2019-07-22 | 12.2100 | 12.3500 | 12.0700 | 12.1523 | -0.434% | 107,379 | +137.897% | |
| 2019-07-19 | 12.6200 | 12.9443 | 12.0000 | 12.2053 | -3.874% | 235,912 | +136.864% | |
| 2019-07-18 | 13.0000 | 13.0300 | 12.6000 | 12.6972 | -2.141% | 73,744 | +127.688% | |
| 2019-07-17 | 13.1700 | 13.3000 | 12.9500 | 12.9750 | -1.181% | 86,672 | +122.813% | |
| 2019-07-16 | 13.0500 | 13.3650 | 13.0337 | 13.1300 | +0.345% | 134,818 | +120.183% | |
| 2019-07-15 | 13.3900 | 13.4299 | 13.0101 | 13.0848 | -1.470% | 80,092 | +120.943% | |
| 2019-07-12 | 13.3500 | 13.5100 | 13.2001 | 13.2800 | -1.920% | 82,519 | +117.696% | |
| 2019-07-11 | 13.7200 | 13.7200 | 13.5000 | 13.5399 | -1.187% | 49,265 | +113.517% | |
| 2019-07-10 | 13.8000 | 14.0000 | 13.6200 | 13.7025 | -0.116% | 79,245 | +110.983% | |
| 2019-07-09 | 13.7200 | 13.8000 | 13.6000 | 13.7184 | -0.048% | 28,398 | +110.739% | |
| 2019-07-08 | 13.7100 | 13.7484 | 13.4000 | 13.7250 | +0.306% | 44,863 | +110.638% | |
| 2019-07-05 | 13.4300 | 13.6900 | 13.4201 | 13.6831 | -0.307% | 21,456 | +111.283% | |
| 2019-07-03 | 13.4600 | 13.9500 | 13.3000 | 13.7252 | +1.971% | 75,353 | +110.634% | |
| 2019-07-02 | 13.4100 | 13.5100 | 13.1500 | 13.4599 | +0.398% | 51,687 | +114.786% | |
| 2019-07-01 | 13.3700 | 13.7499 | 13.1800 | 13.4066 | +1.483% | 78,386 | +115.640% | |
| 2019-06-28 | 13.2500 | 13.6300 | 13.1000 | 13.2107 | -0.497% | 37,199 | +118.838% | |
| 2019-06-27 | 13.4400 | 13.5000 | 13.2000 | 13.2767 | -0.400% | 24,415 | +117.750% | |
| 2019-06-26 | 13.5200 | 13.6340 | 13.3000 | 13.3300 | -0.389% | 17,321 | +116.879% | |
| 2019-06-25 | 13.6500 | 13.6500 | 13.2500 | 13.3821 | -1.130% | 39,624 | +116.035% | |
| 2019-06-24 | 13.4700 | 13.9000 | 13.4700 | 13.5350 | +0.996% | 40,888 | +113.594% | |
| 2019-06-21 | 13.6100 | 13.7000 | 13.1000 | 13.4015 | -1.169% | 39,973 | +115.722% | |
| 2019-06-20 | 13.6900 | 13.6900 | 13.4100 | 13.5600 | +0.511% | 9,952 | +113.201% | |
| 2019-06-19 | 13.4800 | 13.5982 | 13.4000 | 13.4911 | +0.755% | 21,366 | +114.289% | |
| 2019-06-18 | 13.7300 | 13.7300 | 13.3750 | 13.3900 | -0.741% | 60,675 | +115.907% | |
| 2019-06-17 | 13.5221 | 13.6350 | 13.2700 | 13.4900 | -0.633% | 84,030 | +114.307% | |
| 2019-06-14 | 13.6500 | 13.7450 | 13.2880 | 13.5760 | -0.378% | 107,854 | +112.949% | |
| 2019-06-13 | 13.8700 | 13.8700 | 13.3400 | 13.6275 | +0.704% | 71,105 | +112.145% | |
| 2019-06-12 | 13.4900 | 13.8220 | 13.3300 | 13.5322 | -0.471% | 84,848 | +113.639% | |
| 2019-06-11 | 13.7800 | 13.7800 | 13.1501 | 13.5962 | +0.787% | 28,685 | +112.633% | |
| 2019-06-10 | 13.2700 | 13.7252 | 13.1290 | 13.4900 | +2.175% | 37,222 | +114.307% | |
| 2019-06-07 | 13.2500 | 13.2999 | 13.2001 | 13.2028 | -0.304% | 19,035 | +118.969% | |
| 2019-06-06 | 13.3700 | 13.3700 | 12.8741 | 13.2431 | -0.363% | 43,961 | +118.302% | |
| 2019-06-05 | 13.4000 | 13.4000 | 13.0200 | 13.2913 | -0.811% | 37,329 | +117.511% | |
| 2019-06-04 | 13.1500 | 13.5000 | 13.0201 | 13.4000 | +2.919% | 25,903 | +115.746% | |
| 2019-06-03 | 12.9500 | 13.0999 | 12.9500 | 13.0200 | +0.430% | 20,388 | +122.043% | |
| 2019-05-31 | 13.0500 | 13.0500 | 12.9000 | 12.9643 | -0.844% | 21,108 | +122.997% | |
| 2019-05-30 | 13.2000 | 13.2800 | 13.0101 | 13.0746 | -1.100% | 19,441 | +121.116% | |
| 2019-05-29 | 13.5500 | 13.5500 | 13.1200 | 13.2200 | -2.484% | 29,287 | +118.684% | |
| 2019-05-28 | 13.8000 | 13.8208 | 13.5000 | 13.5567 | -1.406% | 15,354 | +113.252% | |
| 2019-05-24 | 13.7689 | 13.7689 | 13.6600 | 13.7500 | +0.292% | 10,180 | +110.255% | |
| 2019-05-23 | 13.6200 | 13.8214 | 13.5200 | 13.7100 | -1.211% | 39,671 | +110.868% | |
| 2019-05-22 | 14.0500 | 14.1557 | 13.7900 | 13.8780 | -1.224% | 25,828 | +108.315% | |
| 2019-05-21 | 14.1500 | 14.1500 | 14.0300 | 14.0500 | -0.258% | 16,802 | +105.765% | |
| 2019-05-20 | 14.2400 | 14.2400 | 14.0500 | 14.0863 | -0.857% | 8,685 | +105.235% | |
| 2019-05-17 | 14.2200 | 14.2499 | 14.1500 | 14.2080 | +0.092% | 7,268 | +103.477% | |
| 2019-05-16 | 14.1500 | 14.2400 | 14.0000 | 14.1950 | -0.176% | 27,235 | +103.663% | |
| 2019-05-15 | 14.2100 | 14.2387 | 14.0000 | 14.2200 | -0.070% | 27,183 | +103.305% | |
| 2019-05-14 | 14.0900 | 14.2465 | 14.0900 | 14.2300 | +0.609% | 20,281 | +103.162% | |
| 2019-05-13 | 14.2700 | 14.3200 | 14.0001 | 14.1438 | -1.306% | 21,726 | +104.401% | |
| 2019-05-10 | 14.5289 | 14.6000 | 14.2000 | 14.3310 | -0.824% | 4,982 | +101.731% | |
| 2019-05-09 | 14.2000 | 14.5404 | 14.2000 | 14.4501 | +0.397% | 15,559 | +100.068% | |
| 2019-05-08 | 14.4300 | 14.6299 | 14.1600 | 14.3929 | +0.055% | 12,645 | +100.863% | |
| 2019-05-07 | 14.5600 | 14.5700 | 14.1600 | 14.3850 | -1.299% | 53,150 | +100.973% | |
| 2019-05-06 | 14.4200 | 14.7000 | 14.3600 | 14.5743 | +0.030% | 34,488 | +98.363% | |
| 2019-05-03 | 14.4900 | 14.6000 | 14.4000 | 14.5700 | +1.146% | 26,023 | +98.421% | |
| 2019-05-02 | 14.5100 | 14.5100 | 14.2500 | 14.4049 | -0.588% | 19,054 | +100.696% | |
| 2019-05-01 | 14.5175 | 14.5609 | 14.4700 | 14.4901 | +0.121% | 25,817 | +99.516% | |
| 2019-04-30 | 14.5000 | 14.5000 | 14.4200 | 14.4726 | +0.131% | 13,034 | +99.757% | |
| 2019-04-29 | 14.4000 | 14.6199 | 14.3700 | 14.4536 | +0.372% | 17,130 | +100.019% | |
| 2019-04-26 | 14.2900 | 14.5000 | 14.2900 | 14.4001 | +0.693% | 22,196 | +100.762% | |
| 2019-04-25 | 14.4000 | 14.4600 | 14.1501 | 14.3010 | -1.100% | 58,252 | +102.154% | |
| 2019-04-24 | 14.4600 | 14.6900 | 14.2710 | 14.4600 | +1.119% | 66,707 | +99.931% | |
| 2019-04-23 | 14.1200 | 14.3800 | 14.0000 | 14.3000 | +2.143% | 84,656 | +102.168% | |
| 2019-04-22 | 14.3900 | 14.3900 | 13.9500 | 14.0000 | -1.754% | 49,928 | +106.500% | |
| 2019-04-18 | 14.2100 | 14.3000 | 14.1001 | 14.2500 | -1.042% | 46,500 | +102.877% | |
| 2019-04-17 | 14.2800 | 14.4029 | 14.1401 | 14.4000 | +0.840% | 47,692 | +100.764% | |
| 2019-04-16 | 14.6100 | 14.6300 | 14.1500 | 14.2800 | -2.459% | 53,187 | +102.451% | |
| 2019-04-15 | 14.7200 | 14.7900 | 14.6300 | 14.6400 | -0.713% | 17,861 | +97.473% | |
| 2019-04-12 | 14.7437 | 14.7999 | 14.6900 | 14.7452 | +0.371% | 12,160 | +96.064% | |
| 2019-04-11 | 14.7600 | 14.9599 | 14.5100 | 14.6907 | -1.997% | 38,724 | +96.791% | |
| 2019-04-10 | 14.9900 | 15.1500 | 14.8701 | 14.9900 | +0.402% | 50,486 | +92.862% | |
| 2019-04-09 | 14.7900 | 15.0000 | 14.7900 | 14.9300 | +0.034% | 55,317 | +93.637% | |
| 2019-04-08 | 14.8500 | 14.9500 | 14.8010 | 14.9250 | -0.351% | 22,620 | +93.702% | |
| 2019-04-05 | 14.7800 | 14.9900 | 14.6001 | 14.9775 | +1.336% | 41,422 | +93.023% | |
| 2019-04-04 | 14.7500 | 14.8399 | 14.5360 | 14.7800 | +0.460% | 36,773 | +95.602% | |
| 2019-04-03 | 14.7100 | 14.8399 | 14.5901 | 14.7123 | +0.866% | 13,524 | +96.502% | |
| 2019-04-02 | 14.3200 | 14.6800 | 14.2500 | 14.5860 | +2.001% | 40,400 | +98.204% | |
| 2019-04-01 | 14.0000 | 14.3761 | 14.0000 | 14.2998 | +2.133% | 61,356 | +102.171% | |
| 2019-03-29 | 14.2100 | 14.2200 | 13.8700 | 14.0012 | +0.472% | 79,012 | +106.482% | |
| 2019-03-28 | 13.9300 | 14.0300 | 13.8500 | 13.9354 | +0.835% | 59,930 | +107.457% | |
| 2019-03-27 | 13.9000 | 13.9800 | 13.6500 | 13.8200 | -0.226% | 91,230 | +109.190% | |
| 2019-03-26 | 13.7400 | 14.1600 | 13.7400 | 13.8513 | +0.883% | 97,830 | +108.717% | |
| 2019-03-25 | 14.3000 | 14.3000 | 13.6000 | 13.7300 | -5.506% | 228,221 | +110.561% | |
| 2019-03-22 | 15.0000 | 15.0000 | 14.3001 | 14.5300 | -3.583% | 157,533 | +98.968% | |
| 2019-03-21 | 15.0000 | 15.1900 | 14.9199 | 15.0700 | +0.803% | 36,556 | +91.838% | |
| 2019-03-20 | 15.2200 | 15.2200 | 14.6499 | 14.9500 | -1.096% | 73,662 | +93.378% | |
| 2019-03-19 | 15.2300 | 15.8000 | 15.0200 | 15.1157 | -0.555% | 150,515 | +91.258% | |
| 2019-03-18 | 16.0000 | 16.0800 | 15.0613 | 15.2000 | -5.703% | 150,889 | +90.197% | |
| 2019-03-15 | 16.1100 | 16.1900 | 15.9000 | 16.1192 | -0.437% | 47,670 | +79.351% | |
| 2019-03-14 | 16.2562 | 16.2658 | 16.0700 | 16.1900 | -0.400% | 14,741 | +78.567% | |
| 2019-03-13 | 16.1426 | 16.3662 | 16.0600 | 16.2550 | +0.154% | 40,221 | +77.853% | |
| 2019-03-12 | 16.1400 | 16.3750 | 16.1000 | 16.2300 | +0.128% | 50,523 | +78.127% | |
| 2019-03-11 | 15.9100 | 16.2600 | 15.9000 | 16.2093 | +1.945% | 157,916 | +78.354% | |
| 2019-03-08 | 16.0100 | 16.2000 | 15.8779 | 15.9000 | -0.188% | 150,293 | +81.824% | |
| 2019-03-07 | 16.3700 | 16.4400 | 15.8100 | 15.9300 | -1.670% | 170,638 | +81.481% | |
| 2019-03-06 | 15.9600 | 16.2600 | 15.8500 | 16.2005 | +1.316% | 166,705 | +78.451% | |
| 2019-03-05 | 16.0900 | 16.2400 | 15.9600 | 15.9900 | -0.596% | 93,052 | +80.801% | |
| 2019-03-04 | 16.3700 | 16.3700 | 15.9400 | 16.0858 | -0.470% | 67,170 | +79.724% | |
| 2019-03-01 | 16.3100 | 16.3400 | 16.1200 | 16.1618 | +0.004% | 21,022 | +78.879% | |
| 2019-02-28 | 16.1500 | 16.2400 | 16.1000 | 16.1611 | +0.069% | 11,586 | +78.886% | |
| 2019-02-27 | 16.2500 | 16.2810 | 16.1500 | 16.1500 | -0.726% | 22,232 | +79.009% | |
| 2019-02-26 | 16.5700 | 16.5700 | 16.1700 | 16.2681 | -1.346% | 98,095 | +77.710% | |
| 2019-02-25 | 16.4300 | 16.7000 | 16.3400 | 16.4900 | -0.061% | 134,579 | +75.318% | |
| 2019-02-22 | 16.4087 | 16.8300 | 16.3001 | 16.5000 | +1.351% | 181,001 | +75.212% | |
| 2019-02-21 | 16.4900 | 16.5900 | 16.1941 | 16.2800 | -1.273% | 156,257 | +77.580% | |
| 2019-02-20 | 16.2100 | 16.5208 | 16.1720 | 16.4900 | +1.446% | 99,378 | +75.318% | |
| 2019-02-19 | 16.3000 | 16.3100 | 16.2000 | 16.2550 | +0.062% | 48,428 | +77.853% | |
| 2019-02-15 | 16.1600 | 16.2999 | 16.1600 | 16.2450 | -0.190% | 16,800 | +77.962% | |
| 2019-02-14 | 16.2200 | 16.3100 | 16.0600 | 16.2760 | +0.191% | 27,156 | +77.623% | |
| 2019-02-13 | 16.1445 | 16.2962 | 16.0275 | 16.2450 | +0.619% | 33,118 | +77.962% | |
| 2019-02-12 | 16.0101 | 16.3100 | 16.0101 | 16.1450 | -0.401% | 48,434 | +79.065% | |
| 2019-02-11 | 16.3100 | 16.3100 | 16.0674 | 16.2100 | -0.354% | 23,536 | +78.347% | |
| 2019-02-08 | 16.1400 | 16.3000 | 16.0101 | 16.2676 | +0.791% | 85,555 | +77.715% | |
| 2019-02-07 | 16.3421 | 16.4300 | 16.0100 | 16.1400 | -2.061% | 87,002 | +79.120% | |
| 2019-02-06 | 16.5700 | 16.5800 | 16.2500 | 16.4797 | -0.244% | 72,657 | +75.428% | |
| 2019-02-05 | 16.5500 | 16.7400 | 16.2000 | 16.5200 | -0.362% | 92,225 | +75.000% | |
| 2019-02-04 | 16.7000 | 16.8700 | 16.1700 | 16.5800 | -0.519% | 88,946 | +74.367% | |
| 2019-02-01 | 16.5500 | 16.8000 | 16.4900 | 16.6665 | +1.329% | 37,917 | +73.462% | |
| 2019-01-31 | 16.4900 | 16.5700 | 16.3500 | 16.4479 | -0.234% | 50,905 | +75.767% | |
| 2019-01-30 | 16.4816 | 16.5475 | 16.3001 | 16.4865 | +0.527% | 58,473 | +75.356% | |
| 2019-01-29 | 16.4500 | 16.5500 | 16.3000 | 16.4000 | +0.506% | 48,170 | +76.280% | |
| 2019-01-28 | 16.1900 | 16.3882 | 16.1200 | 16.3175 | +0.866% | 42,360 | +77.172% | |
| 2019-01-25 | 15.9800 | 16.2500 | 15.8891 | 16.1774 | +2.324% | 31,755 | +78.706% | |
| 2019-01-24 | 15.9101 | 16.1900 | 15.7800 | 15.8100 | -0.417% | 44,441 | +82.859% | |
| 2019-01-23 | 16.0200 | 16.0200 | 15.7800 | 15.8762 | +0.419% | 18,226 | +82.096% | |
| 2019-01-22 | 16.0500 | 16.0500 | 15.7901 | 15.8100 | -1.094% | 26,926 | +82.859% | |
| 2019-01-18 | 15.9000 | 16.1100 | 15.8601 | 15.9849 | +0.906% | 45,787 | +80.858% | |
| 2019-01-17 | 15.9200 | 15.9900 | 15.7301 | 15.8413 | -0.305% | 27,982 | +82.498% | |
| 2019-01-16 | 15.7500 | 15.9700 | 15.7001 | 15.8898 | +0.219% | 25,899 | +81.941% | |
| 2019-01-15 | 15.8563 | 16.1000 | 15.6501 | 15.8550 | +0.603% | 51,624 | +82.340% | |
| 2019-01-14 | 15.9800 | 16.0800 | 15.5762 | 15.7600 | -2.535% | 51,762 | +83.439% | |
| 2019-01-11 | 15.9500 | 16.2568 | 15.6790 | 16.1699 | -2.591% | 44,558 | +78.789% | |
| 2019-01-10 | 16.2900 | 16.7000 | 15.8100 | 16.6000 | +1.903% | 85,926 | +74.157% | |
| 2019-01-09 | 16.0000 | 16.2900 | 15.5000 | 16.2900 | +2.518% | 140,384 | +77.471% | |
| 2019-01-08 | 15.7800 | 15.9900 | 15.4338 | 15.8899 | +1.081% | 134,551 | +81.939% | |
| 2019-01-07 | 14.9800 | 15.7200 | 14.5100 | 15.7200 | +5.151% | 156,363 | +83.906% | |
| 2019-01-04 | 13.9900 | 15.0000 | 13.9000 | 14.9500 | +8.648% | 230,270 | +93.378% | |
| 2019-01-03 | 13.6700 | 13.8699 | 13.2200 | 13.7600 | +0.806% | 89,126 | +110.102% | |
| 2019-01-02 | 12.9500 | 13.7600 | 12.7501 | 13.6500 | +3.926% | 50,801 | +111.795% | |
| 2018-12-31 | 13.2500 | 13.2500 | 12.9100 | 13.1343 | +0.550% | 79,681 | +120.111% | |
| 2018-12-28 | 13.0200 | 13.5768 | 12.9600 | 13.0625 | +0.820% | 69,476 | +121.321% | |
| 2018-12-27 | 13.2900 | 13.4000 | 12.4911 | 12.9562 | -1.043% | 80,570 | +123.136% | |
| 2018-12-26 | 12.0000 | 13.1000 | 12.0000 | 13.0927 | +9.106% | 86,142 | +120.810% | |
| 2018-12-24 | 12.5000 | 12.7635 | 11.9000 | 12.0000 | -5.882% | 71,161 | +140.917% | |
| 2018-12-21 | 13.0000 | 13.7363 | 12.5000 | 12.7500 | -1.923% | 75,696 | +126.745% | |
| 2018-12-20 | 14.0500 | 14.1800 | 13.0000 | 13.0000 | -7.605% | 53,301 | +122.385% | |
| 2018-12-19 | 14.1700 | 14.5030 | 14.0500 | 14.0700 | -0.865% | 47,966 | +105.473% | |
| 2018-12-18 | 14.2500 | 14.6500 | 14.0700 | 14.1927 | -1.130% | 55,926 | +103.696% | |
| 2018-12-17 | 15.2000 | 15.2000 | 14.0572 | 14.3549 | -5.281% | 73,541 | +101.395% | |
| 2018-12-14 | 15.1800 | 15.8000 | 15.1500 | 15.1553 | -0.686% | 88,669 | +90.758% | |
| 2018-12-13 | 16.0000 | 16.2400 | 15.1000 | 15.2600 | -6.667% | 221,288 | +89.450% | Div $0.146 |
| 2018-12-12 | 16.3300 | 16.4000 | 16.1495 | 16.3500 | +0.677% | 30,243 | +76.820% | |
| 2018-12-11 | 15.9400 | 16.4727 | 15.9100 | 16.2400 | +1.978% | 45,006 | +78.017% | |
| 2018-12-10 | 16.0000 | 16.0000 | 15.6601 | 15.9250 | +0.791% | 42,158 | +81.538% | |
| 2018-12-07 | 16.0700 | 16.2000 | 15.7200 | 15.8000 | -1.863% | 47,215 | +82.975% | |
| 2018-12-06 | 15.6000 | 16.1000 | 15.6000 | 16.1000 | -0.186% | 47,028 | +79.565% | |
| 2018-12-04 | 16.3300 | 16.3887 | 16.0500 | 16.1300 | +0.186% | 41,219 | +79.231% | |
| 2018-12-03 | 16.5000 | 16.5500 | 16.0000 | 16.1000 | -1.829% | 52,599 | +79.565% | |
| 2018-11-30 | 16.4000 | 16.4311 | 16.1401 | 16.4000 | +0.306% | 31,862 | +76.280% | |
| 2018-11-29 | 16.2000 | 16.5000 | 15.8501 | 16.3500 | +0.926% | 45,277 | +76.820% | |
| 2018-11-28 | 16.1001 | 16.2000 | 15.6820 | 16.2000 | +0.621% | 25,898 | +78.457% | |
| 2018-11-27 | 15.9831 | 16.2000 | 15.9001 | 16.1000 | -0.124% | 8,362 | +79.565% | |
| 2018-11-26 | 15.9500 | 16.2701 | 15.9500 | 16.1200 | +1.072% | 25,861 | +79.342% | |
| 2018-11-23 | 15.7168 | 15.9491 | 15.6000 | 15.9491 | +0.625% | 5,728 | +81.264% | |
| 2018-11-21 | 15.7300 | 16.1700 | 15.6001 | 15.8501 | +1.603% | 24,061 | +82.396% | |
| 2018-11-20 | 15.7600 | 16.2550 | 15.5000 | 15.6000 | -5.167% | 53,685 | +85.321% | |
| 2018-11-19 | 15.8700 | 16.4500 | 15.8301 | 16.4500 | +3.916% | 30,529 | +75.745% | |
| 2018-11-16 | 15.7100 | 16.1733 | 15.4101 | 15.8301 | +0.829% | 44,333 | +82.627% | |
| 2018-11-15 | 16.0800 | 16.0800 | 15.3299 | 15.7000 | -1.783% | 38,317 | +84.140% | |
| 2018-11-14 | 16.1324 | 16.1800 | 15.5400 | 15.9850 | -0.094% | 36,796 | +80.857% | |
| 2018-11-13 | 16.2842 | 16.3500 | 16.0000 | 16.0001 | -0.928% | 21,886 | +80.686% | |
| 2018-11-12 | 16.5300 | 16.5309 | 16.1400 | 16.1500 | -2.299% | 58,745 | +79.009% | |
| 2018-11-09 | 16.4100 | 16.7478 | 16.4100 | 16.5300 | -1.841% | 45,098 | +74.894% | |
| 2018-11-08 | 16.8400 | 16.9300 | 16.6801 | 16.8400 | 0.000% | 15,112 | +71.675% | |
| 2018-11-07 | 16.5600 | 16.9600 | 16.5600 | 16.8400 | 0.000% | 27,630 | +71.675% |