CRAY
Cray Inc
stockNASDAQ
InactiveSep 24, 2019 4:00:00 PM EDT
35.01USD+0.043%(+0.02)
CRAY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-09-24 | 34.99 | 35.01 | 34.99 | 35.01 | +0.043% | 616,205 | 0.000% |
| 2019-09-23 | 34.98 | 35.00 | 34.98 | 34.99 | +0.071% | 512,583 | +0.043% |
| 2019-09-20 | 34.97 | 34.99 | 34.96 | 34.97 | 0.000% | 592,728 | +0.114% |
| 2019-09-19 | 34.97 | 34.98 | 34.96 | 34.97 | 0.000% | 711,204 | +0.114% |
| 2019-09-18 | 34.98 | 34.99 | 34.95 | 34.97 | -0.029% | 905,679 | +0.114% |
| 2019-09-17 | 34.97 | 34.99 | 34.96 | 34.98 | 0.000% | 507,804 | +0.086% |
| 2019-09-16 | 34.97 | 34.98 | 34.97 | 34.98 | 0.000% | 212,509 | +0.086% |
| 2019-09-13 | 34.95 | 34.98 | 34.94 | 34.98 | +0.086% | 328,256 | +0.086% |
| 2019-09-12 | 34.94 | 34.97 | 34.94 | 34.95 | 0.000% | 246,608 | +0.172% |
| 2019-09-11 | 34.93 | 34.96 | 34.93 | 34.95 | -0.029% | 570,908 | +0.172% |
| 2019-09-10 | 34.94 | 34.96 | 34.94 | 34.96 | +0.029% | 437,408 | +0.143% |
| 2019-09-09 | 34.94 | 34.95 | 34.94 | 34.95 | +0.029% | 113,668 | +0.172% |
| 2019-09-06 | 34.95 | 34.95 | 34.93 | 34.94 | 0.000% | 203,972 | +0.200% |
| 2019-09-05 | 34.96 | 34.96 | 34.94 | 34.94 | -0.029% | 184,872 | +0.200% |
| 2019-09-04 | 34.95 | 34.97 | 34.94 | 34.95 | +0.057% | 114,780 | +0.172% |
| 2019-09-03 | 34.93 | 34.95 | 34.93 | 34.93 | 0.000% | 308,378 | +0.229% |
| 2019-08-30 | 34.94 | 34.95 | 34.93 | 34.93 | 0.000% | 255,138 | +0.229% |
| 2019-08-29 | 34.94 | 34.94 | 34.91 | 34.93 | +0.029% | 349,538 | +0.229% |
| 2019-08-28 | 34.91 | 34.92 | 34.91 | 34.92 | 0.000% | 364,389 | +0.258% |
| 2019-08-27 | 34.95 | 34.95 | 34.91 | 34.92 | -0.086% | 783,715 | +0.258% |
| 2019-08-26 | 34.95 | 34.97 | 34.94 | 34.95 | +0.029% | 310,628 | +0.172% |
| 2019-08-23 | 34.93 | 34.95 | 34.92 | 34.94 | +0.029% | 279,560 | +0.200% |
| 2019-08-22 | 34.95 | 34.96 | 34.93 | 34.93 | -0.029% | 872,402 | +0.229% |
| 2019-08-21 | 34.94 | 34.97 | 34.93 | 34.94 | +0.029% | 887,954 | +0.200% |
| 2019-08-20 | 34.75 | 34.94 | 34.75 | 34.93 | +0.692% | 1,211,347 | +0.229% |
| 2019-08-19 | 34.67 | 34.71 | 34.63 | 34.69 | +0.144% | 275,581 | +0.922% |
| 2019-08-16 | 34.60 | 34.65 | 34.59 | 34.64 | +0.202% | 671,528 | +1.068% |
| 2019-08-15 | 34.60 | 34.62 | 34.57 | 34.57 | -0.087% | 1,292,577 | +1.273% |
| 2019-08-14 | 34.60 | 34.65 | 34.58 | 34.60 | -0.029% | 510,930 | +1.185% |
| 2019-08-13 | 34.60 | 34.66 | 34.60 | 34.61 | +0.029% | 243,814 | +1.156% |
| 2019-08-12 | 34.61 | 34.66 | 34.59 | 34.60 | 0.000% | 376,062 | +1.185% |
| 2019-08-09 | 34.58 | 34.63 | 34.58 | 34.60 | +0.145% | 255,384 | +1.185% |
| 2019-08-08 | 34.59 | 34.59 | 34.55 | 34.55 | -0.087% | 424,995 | +1.331% |
| 2019-08-07 | 34.59 | 34.60 | 34.58 | 34.58 | -0.058% | 315,378 | +1.243% |
| 2019-08-06 | 34.59 | 34.72 | 34.56 | 34.60 | +0.087% | 498,811 | +1.185% |
| 2019-08-05 | 34.64 | 34.64 | 34.52 | 34.57 | -0.403% | 1,037,135 | +1.273% |
| 2019-08-02 | 34.70 | 34.72 | 34.68 | 34.71 | 0.000% | 225,957 | +0.864% |
| 2019-08-01 | 34.65 | 34.75 | 34.65 | 34.71 | +0.202% | 247,501 | +0.864% |
| 2019-07-31 | 34.66 | 34.73 | 34.64 | 34.64 | 0.000% | 223,981 | +1.068% |
| 2019-07-30 | 34.64 | 34.69 | 34.64 | 34.64 | -0.029% | 251,473 | +1.068% |
| 2019-07-29 | 34.65 | 34.66 | 34.58 | 34.65 | +0.029% | 507,725 | +1.039% |
| 2019-07-26 | 34.65 | 34.69 | 34.62 | 34.64 | +0.058% | 460,018 | +1.068% |
| 2019-07-25 | 34.66 | 34.66 | 34.58 | 34.62 | -0.087% | 620,030 | +1.127% |
| 2019-07-24 | 34.58 | 34.67 | 34.52 | 34.65 | +0.173% | 355,447 | +1.039% |
| 2019-07-23 | 34.63 | 34.64 | 34.58 | 34.59 | +0.029% | 193,048 | +1.214% |
| 2019-07-22 | 34.55 | 34.60 | 34.55 | 34.58 | +0.087% | 382,711 | +1.243% |
| 2019-07-19 | 34.63 | 34.63 | 34.52 | 34.55 | -0.231% | 675,932 | +1.331% |
| 2019-07-18 | 34.61 | 34.68 | 34.60 | 34.63 | +0.087% | 511,481 | +1.097% |
| 2019-07-17 | 34.60 | 34.63 | 34.59 | 34.60 | 0.000% | 301,334 | +1.185% |
| 2019-07-16 | 34.65 | 34.69 | 34.50 | 34.60 | -0.087% | 388,848 | +1.185% |
| 2019-07-15 | 34.65 | 34.73 | 34.58 | 34.63 | -0.029% | 451,274 | +1.097% |
| 2019-07-12 | 34.66 | 34.69 | 34.63 | 34.64 | -0.087% | 226,626 | +1.068% |
| 2019-07-11 | 34.66 | 34.70 | 34.65 | 34.67 | 0.000% | 635,825 | +0.981% |
| 2019-07-10 | 34.68 | 34.72 | 34.63 | 34.67 | -0.029% | 723,439 | +0.981% |
| 2019-07-09 | 34.67 | 34.73 | 34.66 | 34.68 | 0.000% | 287,114 | +0.952% |
| 2019-07-08 | 34.68 | 34.70 | 34.67 | 34.68 | 0.000% | 238,487 | +0.952% |
| 2019-07-05 | 34.70 | 34.75 | 34.66 | 34.68 | -0.029% | 325,646 | +0.952% |
| 2019-07-03 | 34.75 | 34.78 | 34.68 | 34.69 | -0.029% | 273,303 | +0.922% |
| 2019-07-02 | 34.75 | 34.82 | 34.69 | 34.70 | -0.144% | 279,955 | +0.893% |
| 2019-07-01 | 34.82 | 34.85 | 34.73 | 34.75 | -0.201% | 291,354 | +0.748% |
| 2019-06-28 | 34.82 | 34.82 | 34.67 | 34.82 | +0.173% | 1,271,333 | +0.546% |
| 2019-06-27 | 34.72 | 34.77 | 34.72 | 34.76 | +0.260% | 442,434 | +0.719% |
| 2019-06-26 | 34.65 | 34.71 | 34.65 | 34.67 | +0.173% | 1,600,189 | +0.981% |
| 2019-06-25 | 34.64 | 34.75 | 34.60 | 34.61 | -0.231% | 194,788 | +1.156% |
| 2019-06-24 | 34.66 | 34.73 | 34.61 | 34.69 | +0.202% | 197,726 | +0.922% |
| 2019-06-21 | 34.57 | 34.64 | 34.54 | 34.62 | +0.058% | 579,584 | +1.127% |
| 2019-06-20 | 34.69 | 34.70 | 34.59 | 34.60 | -0.058% | 486,362 | +1.185% |
| 2019-06-19 | 34.70 | 34.70 | 34.59 | 34.62 | -0.202% | 888,687 | +1.127% |
| 2019-06-18 | 34.71 | 34.80 | 34.57 | 34.69 | +0.405% | 635,339 | +0.922% |
| 2019-06-17 | 34.61 | 34.70 | 34.54 | 34.55 | -0.375% | 649,742 | +1.331% |
| 2019-06-14 | 34.65 | 34.83 | 34.62 | 34.68 | -0.029% | 411,123 | +0.952% |
| 2019-06-13 | 34.68 | 34.76 | 34.57 | 34.69 | +0.144% | 779,613 | +0.922% |
| 2019-06-12 | 34.64 | 34.70 | 34.59 | 34.64 | -0.144% | 918,160 | +1.068% |
| 2019-06-11 | 34.80 | 34.83 | 34.61 | 34.69 | -0.230% | 712,251 | +0.922% |
| 2019-06-10 | 34.89 | 34.93 | 34.50 | 34.77 | -0.258% | 408,094 | +0.690% |
| 2019-06-07 | 34.95 | 34.95 | 34.83 | 34.86 | -0.086% | 673,255 | +0.430% |
| 2019-06-06 | 34.97 | 34.99 | 34.87 | 34.89 | -0.286% | 466,355 | +0.344% |
| 2019-06-05 | 35.00 | 35.00 | 34.85 | 34.99 | +0.315% | 653,675 | +0.057% |
| 2019-06-04 | 35.00 | 35.00 | 34.85 | 34.88 | +0.201% | 521,791 | +0.373% |
| 2019-06-03 | 35.00 | 35.08 | 34.80 | 34.81 | -0.571% | 1,128,359 | +0.575% |
| 2019-05-31 | 35.00 | 35.10 | 34.90 | 35.01 | -0.342% | 864,044 | 0.000% |
| 2019-05-30 | 35.04 | 35.14 | 34.87 | 35.13 | +0.601% | 625,315 | -0.342% |
| 2019-05-29 | 35.15 | 35.23 | 34.89 | 34.92 | -0.739% | 1,181,771 | +0.258% |
| 2019-05-28 | 34.96 | 35.37 | 34.96 | 35.18 | +0.171% | 728,184 | -0.483% |
| 2019-05-24 | 35.03 | 35.20 | 34.98 | 35.12 | -0.114% | 922,580 | -0.313% |
| 2019-05-23 | 35.25 | 35.38 | 35.01 | 35.16 | -0.566% | 753,962 | -0.427% |
| 2019-05-22 | 35.32 | 35.52 | 35.18 | 35.36 | +0.312% | 652,016 | -0.990% |
| 2019-05-21 | 35.79 | 35.84 | 35.23 | 35.25 | -0.983% | 2,318,222 | -0.681% |
| 2019-05-20 | 36.05 | 36.19 | 35.44 | 35.60 | -2.519% | 1,826,925 | -1.657% |
| 2019-05-17 | 34.77 | 36.64 | 34.75 | 36.52 | +22.509% | 9,502,442 | -4.135% |
| 2019-05-16 | 29.54 | 30.19 | 29.26 | 29.81 | +0.675% | 878,436 | +17.444% |
| 2019-05-15 | 28.67 | 30.06 | 28.67 | 29.61 | +2.386% | 182,375 | +18.237% |
| 2019-05-14 | 28.91 | 29.17 | 28.17 | 28.92 | +0.486% | 754,193 | +21.058% |
| 2019-05-13 | 30.01 | 30.01 | 28.51 | 28.78 | -4.512% | 477,948 | +21.647% |
| 2019-05-10 | 28.62 | 30.18 | 28.61 | 30.14 | +5.091% | 562,795 | +16.158% |
| 2019-05-09 | 27.60 | 28.77 | 26.96 | 28.68 | +2.906% | 378,092 | +22.071% |
| 2019-05-08 | 29.23 | 30.12 | 27.25 | 27.87 | -7.007% | 828,029 | +25.619% |
| 2019-05-07 | 28.31 | 30.56 | 27.80 | 29.97 | +14.258% | 1,033,660 | +16.817% |
| 2019-05-06 | 25.95 | 26.41 | 25.87 | 26.23 | -0.907% | 191,531 | +33.473% |
| 2019-05-03 | 26.42 | 26.60 | 26.19 | 26.47 | +0.723% | 134,023 | +32.263% |
| 2019-05-02 | 26.08 | 26.64 | 25.98 | 26.28 | +0.728% | 115,325 | +33.219% |
| 2019-05-01 | 26.52 | 28.08 | 26.05 | 26.09 | -0.647% | 340,648 | +34.189% |
| 2019-04-30 | 26.08 | 26.35 | 25.54 | 26.26 | +0.729% | 418,210 | +33.321% |
| 2019-04-29 | 26.18 | 26.80 | 26.06 | 26.07 | -0.268% | 128,627 | +34.292% |
| 2019-04-26 | 26.20 | 26.20 | 25.75 | 26.14 | -0.457% | 132,411 | +33.933% |
| 2019-04-25 | 26.79 | 26.79 | 26.09 | 26.26 | -2.197% | 122,092 | +33.321% |
| 2019-04-24 | 27.34 | 27.39 | 26.65 | 26.85 | -1.828% | 453,190 | +30.391% |
| 2019-04-23 | 26.99 | 27.45 | 26.75 | 27.35 | +1.409% | 165,400 | +28.007% |
| 2019-04-22 | 27.17 | 27.17 | 26.78 | 26.97 | -1.064% | 96,994 | +29.811% |
| 2019-04-18 | 27.51 | 27.65 | 27.09 | 27.26 | -1.160% | 332,641 | +28.430% |
| 2019-04-17 | 27.57 | 27.65 | 27.14 | 27.58 | +0.547% | 456,835 | +26.940% |
| 2019-04-16 | 27.19 | 27.54 | 27.07 | 27.43 | +1.330% | 159,293 | +27.634% |
| 2019-04-15 | 27.34 | 27.65 | 26.74 | 27.07 | -0.988% | 382,326 | +29.331% |
| 2019-04-12 | 27.04 | 27.45 | 26.95 | 27.34 | +1.636% | 198,398 | +28.054% |
| 2019-04-11 | 26.98 | 27.05 | 26.64 | 26.90 | -0.297% | 478,781 | +30.149% |
| 2019-04-10 | 26.49 | 27.02 | 26.49 | 26.98 | +1.965% | 226,151 | +29.763% |
| 2019-04-09 | 26.96 | 26.99 | 26.43 | 26.46 | -1.964% | 627,459 | +32.313% |
| 2019-04-08 | 26.75 | 27.06 | 26.42 | 26.99 | +0.484% | 392,702 | +29.715% |
| 2019-04-05 | 26.96 | 27.24 | 26.80 | 26.86 | -0.186% | 386,560 | +30.343% |
| 2019-04-04 | 26.65 | 26.99 | 26.45 | 26.91 | +1.165% | 331,790 | +30.100% |
| 2019-04-03 | 26.64 | 26.88 | 26.42 | 26.60 | +0.491% | 624,381 | +31.617% |
| 2019-04-02 | 26.40 | 26.50 | 26.00 | 26.47 | -0.038% | 323,124 | +32.263% |
| 2019-04-01 | 26.23 | 26.50 | 25.85 | 26.48 | +1.651% | 459,753 | +32.213% |
| 2019-03-29 | 25.75 | 26.29 | 25.73 | 26.05 | +1.204% | 240,571 | +34.395% |
| 2019-03-28 | 25.15 | 25.77 | 25.15 | 25.74 | +2.509% | 183,153 | +36.014% |
| 2019-03-27 | 25.00 | 25.35 | 24.79 | 25.11 | +0.480% | 411,395 | +39.427% |
| 2019-03-26 | 24.58 | 25.10 | 24.54 | 24.99 | +2.544% | 424,229 | +40.096% |
| 2019-03-25 | 24.71 | 24.73 | 24.22 | 24.37 | -1.655% | 290,531 | +43.660% |
| 2019-03-22 | 25.58 | 25.77 | 24.75 | 24.78 | -3.316% | 328,878 | +41.283% |
| 2019-03-21 | 25.56 | 25.91 | 25.55 | 25.63 | +0.313% | 318,074 | +36.598% |
| 2019-03-20 | 25.58 | 25.87 | 24.96 | 25.55 | -0.273% | 440,676 | +37.025% |
| 2019-03-19 | 25.79 | 26.07 | 25.15 | 25.62 | -0.698% | 322,986 | +36.651% |
| 2019-03-18 | 25.20 | 26.15 | 24.70 | 25.80 | +2.544% | 577,593 | +35.698% |
| 2019-03-15 | 25.15 | 25.48 | 25.05 | 25.16 | +0.721% | 530,833 | +39.149% |
| 2019-03-14 | 25.07 | 25.29 | 24.84 | 24.98 | -0.040% | 284,318 | +40.152% |
| 2019-03-13 | 24.99 | 25.34 | 24.88 | 24.99 | +0.847% | 339,610 | +40.096% |
| 2019-03-12 | 24.92 | 24.92 | 24.51 | 24.78 | -0.402% | 492,372 | +41.283% |
| 2019-03-11 | 24.60 | 25.19 | 24.24 | 24.88 | +1.634% | 364,762 | +40.715% |
| 2019-03-08 | 24.50 | 24.67 | 24.40 | 24.48 | -0.082% | 471,181 | +43.015% |
| 2019-03-07 | 24.50 | 24.62 | 24.30 | 24.50 | +0.041% | 457,809 | +42.898% |
| 2019-03-06 | 24.50 | 24.68 | 24.38 | 24.49 | 0.000% | 411,966 | +42.956% |
| 2019-03-05 | 24.54 | 24.63 | 24.38 | 24.49 | -0.244% | 311,968 | +42.956% |
| 2019-03-04 | 24.85 | 24.95 | 24.25 | 24.55 | -0.888% | 185,647 | +42.607% |
| 2019-03-01 | 24.63 | 24.90 | 24.33 | 24.77 | +0.978% | 319,583 | +41.340% |
| 2019-02-28 | 24.34 | 24.72 | 24.05 | 24.53 | +0.574% | 473,214 | +42.723% |
| 2019-02-27 | 23.78 | 24.45 | 23.29 | 24.39 | +2.522% | 285,215 | +43.542% |
| 2019-02-26 | 23.57 | 23.87 | 23.52 | 23.79 | +0.592% | 232,987 | +47.163% |
| 2019-02-25 | 23.18 | 24.22 | 23.18 | 23.65 | +2.692% | 540,186 | +48.034% |
| 2019-02-22 | 22.60 | 23.21 | 22.50 | 23.03 | +2.038% | 224,720 | +52.019% |
| 2019-02-21 | 22.76 | 22.76 | 21.96 | 22.57 | -0.878% | 318,696 | +55.117% |
| 2019-02-20 | 22.60 | 22.86 | 22.28 | 22.77 | +0.663% | 344,608 | +53.755% |
| 2019-02-19 | 22.55 | 22.80 | 22.34 | 22.62 | +0.266% | 276,090 | +54.775% |
| 2019-02-15 | 23.18 | 23.22 | 22.23 | 22.56 | -2.253% | 321,662 | +55.186% |
| 2019-02-14 | 22.17 | 23.73 | 22.17 | 23.08 | +4.011% | 674,132 | +51.690% |
| 2019-02-13 | 20.95 | 23.34 | 19.45 | 22.19 | +0.635% | 927,540 | +57.774% |
| 2019-02-12 | 22.25 | 22.29 | 21.86 | 22.05 | +0.182% | 255,145 | +58.776% |
| 2019-02-11 | 22.18 | 22.19 | 21.85 | 22.01 | -0.497% | 146,307 | +59.064% |
| 2019-02-08 | 21.75 | 22.34 | 21.75 | 22.12 | +0.958% | 161,715 | +58.273% |
| 2019-02-07 | 22.42 | 22.42 | 21.79 | 21.91 | -3.053% | 188,008 | +59.790% |
| 2019-02-06 | 22.90 | 22.99 | 22.50 | 22.60 | -1.267% | 125,891 | +54.912% |
| 2019-02-05 | 23.22 | 23.36 | 22.78 | 22.89 | -1.080% | 138,192 | +52.949% |
| 2019-02-04 | 22.47 | 23.16 | 22.38 | 23.14 | +3.396% | 124,821 | +51.296% |
| 2019-02-01 | 21.91 | 22.40 | 21.56 | 22.38 | +2.005% | 229,995 | +56.434% |
| 2019-01-31 | 21.64 | 22.24 | 21.51 | 21.94 | +1.574% | 269,673 | +59.572% |
| 2019-01-30 | 21.76 | 21.86 | 21.25 | 21.60 | +0.652% | 134,150 | +62.083% |
| 2019-01-29 | 22.14 | 22.20 | 21.45 | 21.46 | -2.852% | 64,106 | +63.141% |
| 2019-01-28 | 22.14 | 22.41 | 21.90 | 22.09 | -2.083% | 126,537 | +58.488% |
| 2019-01-25 | 22.05 | 22.60 | 21.75 | 22.56 | +3.108% | 250,977 | +55.186% |
| 2019-01-24 | 21.06 | 22.10 | 20.93 | 21.88 | +3.894% | 114,648 | +60.009% |
| 2019-01-23 | 21.53 | 21.83 | 21.04 | 21.06 | -1.818% | 132,195 | +66.239% |
| 2019-01-22 | 22.14 | 22.38 | 21.39 | 21.45 | -3.898% | 118,017 | +63.217% |
| 2019-01-18 | 21.59 | 22.41 | 21.56 | 22.32 | +2.810% | 284,009 | +56.855% |
| 2019-01-17 | 21.87 | 22.06 | 21.55 | 21.71 | -1.453% | 266,823 | +61.262% |
| 2019-01-16 | 22.27 | 22.66 | 21.90 | 22.03 | -1.255% | 144,907 | +58.920% |
| 2019-01-15 | 21.93 | 22.71 | 21.93 | 22.31 | +1.640% | 244,902 | +56.925% |
| 2019-01-14 | 20.00 | 22.00 | 19.20 | 21.95 | +2.714% | 510,602 | +59.499% |
| 2019-01-11 | 21.15 | 21.47 | 21.15 | 21.37 | +0.235% | 197,330 | +63.828% |
| 2019-01-10 | 21.98 | 22.06 | 20.48 | 21.32 | -4.821% | 554,837 | +64.212% |
| 2019-01-09 | 22.62 | 23.07 | 22.31 | 22.40 | -0.665% | 377,709 | +56.295% |
| 2019-01-08 | 22.44 | 22.68 | 21.89 | 22.55 | +1.531% | 322,727 | +55.255% |
| 2019-01-07 | 21.48 | 22.31 | 21.48 | 22.21 | +3.350% | 215,160 | +57.632% |
| 2019-01-04 | 21.21 | 22.02 | 21.05 | 21.49 | +2.774% | 199,063 | +62.913% |
| 2019-01-03 | 21.46 | 21.49 | 20.78 | 20.91 | -3.818% | 134,131 | +67.432% |
| 2019-01-02 | 21.20 | 21.97 | 21.20 | 21.74 | +0.695% | 239,075 | +61.040% |
| 2018-12-31 | 21.45 | 21.60 | 21.19 | 21.59 | +1.696% | 152,938 | +62.158% |
| 2018-12-28 | 21.17 | 21.90 | 20.98 | 21.23 | +0.426% | 169,982 | +64.908% |
| 2018-12-27 | 20.72 | 21.20 | 20.35 | 21.14 | +0.667% | 217,666 | +65.610% |
| 2018-12-26 | 20.43 | 21.04 | 19.89 | 21.00 | +3.042% | 335,640 | +66.714% |
| 2018-12-24 | 20.57 | 20.90 | 20.30 | 20.38 | -1.355% | 118,008 | +71.786% |
| 2018-12-21 | 22.32 | 22.41 | 20.56 | 20.66 | -7.685% | 856,611 | +69.458% |
| 2018-12-20 | 22.30 | 22.63 | 21.76 | 22.38 | +0.224% | 244,720 | +56.434% |
| 2018-12-19 | 23.35 | 23.51 | 22.12 | 22.33 | -4.122% | 227,787 | +56.785% |
| 2018-12-18 | 22.74 | 23.40 | 22.47 | 23.29 | +3.649% | 284,683 | +50.322% |
| 2018-12-17 | 23.14 | 23.29 | 22.35 | 22.47 | -2.895% | 304,390 | +55.808% |
| 2018-12-14 | 22.82 | 23.34 | 22.52 | 23.14 | +0.478% | 292,140 | +51.296% |
| 2018-12-13 | 23.66 | 23.95 | 22.95 | 23.03 | -2.539% | 144,245 | +52.019% |
| 2018-12-12 | 23.70 | 24.40 | 23.61 | 23.63 | +1.373% | 181,442 | +48.159% |
| 2018-12-11 | 23.69 | 24.23 | 22.99 | 23.31 | +0.086% | 396,951 | +50.193% |
| 2018-12-10 | 23.72 | 24.18 | 23.28 | 23.29 | -2.430% | 255,937 | +50.322% |
| 2018-12-07 | 25.04 | 25.11 | 23.86 | 23.87 | -4.482% | 438,710 | +46.669% |
| 2018-12-06 | 24.81 | 25.11 | 24.40 | 24.99 | -0.438% | 207,880 | +40.096% |
| 2018-12-04 | 26.16 | 26.32 | 25.05 | 25.10 | -4.015% | 394,491 | +39.482% |
| 2018-12-03 | 26.40 | 26.63 | 25.70 | 26.15 | -0.229% | 292,231 | +33.881% |
| 2018-11-30 | 26.30 | 26.36 | 25.92 | 26.21 | -0.682% | 241,253 | +33.575% |
| 2018-11-29 | 26.41 | 26.71 | 25.73 | 26.39 | -0.603% | 163,276 | +32.664% |
| 2018-11-28 | 25.64 | 26.58 | 25.64 | 26.55 | +4.404% | 341,760 | +31.864% |
| 2018-11-27 | 25.30 | 25.89 | 24.88 | 25.43 | -0.157% | 245,131 | +37.672% |
| 2018-11-26 | 25.14 | 25.58 | 24.68 | 25.47 | +3.243% | 241,993 | +37.456% |
| 2018-11-23 | 24.62 | 24.99 | 24.50 | 24.67 | -0.283% | 94,964 | +41.913% |
| 2018-11-21 | 24.97 | 25.51 | 24.62 | 24.74 | -0.921% | 143,638 | +41.512% |
| 2018-11-20 | 25.20 | 25.25 | 24.55 | 24.97 | -2.385% | 298,462 | +40.208% |
| 2018-11-19 | 25.87 | 26.12 | 25.32 | 25.58 | -1.615% | 528,231 | +36.865% |
| 2018-11-16 | 25.16 | 26.21 | 24.59 | 26.00 | +2.848% | 584,199 | +34.654% |
| 2018-11-15 | 24.75 | 25.46 | 24.25 | 25.28 | +1.323% | 298,940 | +38.489% |
| 2018-11-14 | 24.58 | 25.16 | 24.31 | 24.95 | +2.802% | 433,062 | +40.321% |
| 2018-11-13 | 24.08 | 24.73 | 23.72 | 24.27 | +1.676% | 301,398 | +44.252% |
| 2018-11-12 | 24.28 | 24.41 | 23.71 | 23.87 | -2.412% | 273,212 | +46.669% |
| 2018-11-09 | 24.85 | 25.09 | 24.39 | 24.46 | -2.277% | 307,030 | +43.132% |
| 2018-11-08 | 24.82 | 25.41 | 22.96 | 25.03 | +0.120% | 326,193 | +39.872% |
| 2018-11-07 | 24.67 | 25.03 | 24.22 | 25.00 | +2.923% | 290,624 | +40.040% |
| 2018-11-06 | 24.21 | 24.64 | 23.93 | 24.29 | +0.041% | 209,666 | +44.133% |
| 2018-11-05 | 24.33 | 24.51 | 23.69 | 24.28 | -0.206% | 261,462 | +44.193% |
| 2018-11-02 | 24.25 | 24.69 | 23.68 | 24.33 | +0.371% | 268,909 | +43.896% |
| 2018-11-01 | 22.70 | 24.37 | 22.70 | 24.24 | +6.831% | 596,580 | +44.431% |
| 2018-10-31 | 19.45 | 23.50 | 19.45 | 22.69 | +10.845% | 896,515 | +54.297% |
| 2018-10-30 | 19.98 | 20.54 | 19.80 | 20.47 | +4.759% | 259,433 | +71.031% |
| 2018-10-29 | 20.05 | 20.45 | 19.24 | 19.54 | -1.363% | 184,775 | +79.171% |
| 2018-10-26 | 20.02 | 20.36 | 19.33 | 19.81 | -2.366% | 113,535 | +76.729% |
| 2018-10-25 | 20.00 | 20.42 | 19.76 | 20.29 | +2.268% | 148,208 | +72.548% |
| 2018-10-24 | 20.29 | 20.44 | 19.78 | 19.84 | -2.602% | 226,962 | +76.462% |
| 2018-10-23 | 20.13 | 20.41 | 19.68 | 20.37 | -0.342% | 192,991 | +71.870% |
| 2018-10-22 | 20.09 | 20.63 | 19.90 | 20.44 | +2.302% | 247,146 | +71.282% |
| 2018-10-19 | 20.08 | 20.28 | 19.65 | 19.98 | -0.548% | 181,469 | +75.225% |
| 2018-10-18 | 20.42 | 20.68 | 20.05 | 20.09 | -2.143% | 296,058 | +74.266% |
| 2018-10-17 | 20.05 | 20.59 | 19.86 | 20.53 | +2.038% | 186,091 | +70.531% |
| 2018-10-16 | 19.74 | 20.16 | 19.40 | 20.12 | +2.496% | 147,426 | +74.006% |
| 2018-10-15 | 19.14 | 19.87 | 19.02 | 19.63 | +2.293% | 265,411 | +78.349% |
| 2018-10-12 | 19.29 | 19.71 | 18.84 | 19.19 | +1.588% | 252,430 | +82.439% |
| 2018-10-11 | 19.24 | 19.98 | 18.76 | 18.89 | -2.377% | 537,056 | +85.336% |
| 2018-10-10 | 20.08 | 20.50 | 19.32 | 19.35 | -3.970% | 379,201 | +80.930% |
| 2018-10-09 | 19.96 | 20.29 | 19.56 | 20.15 | +0.700% | 369,064 | +73.747% |
| 2018-10-08 | 20.28 | 20.55 | 19.70 | 20.01 | -1.283% | 327,642 | +74.963% |
| 2018-10-05 | 20.75 | 20.89 | 20.02 | 20.27 | -2.219% | 337,755 | +72.718% |
| 2018-10-04 | 20.82 | 21.02 | 20.54 | 20.73 | -0.718% | 190,527 | +68.886% |
| 2018-10-03 | 20.93 | 21.43 | 20.80 | 20.88 | +0.144% | 169,726 | +67.672% |
| 2018-10-02 | 21.31 | 21.33 | 20.77 | 20.85 | -2.159% | 172,233 | +67.914% |
| 2018-10-01 | 21.62 | 21.73 | 21.22 | 21.31 | -0.884% | 182,284 | +64.289% |
| 2018-09-28 | 21.40 | 21.65 | 21.25 | 21.50 | +0.703% | 147,197 | +62.837% |
| 2018-09-27 | 21.15 | 21.55 | 21.00 | 21.35 | +1.185% | 156,374 | +63.981% |
| 2018-09-26 | 21.70 | 21.75 | 21.05 | 21.10 | -2.315% | 151,821 | +65.924% |
| 2018-09-25 | 21.65 | 21.70 | 21.35 | 21.60 | -0.231% | 147,911 | +62.083% |
| 2018-09-24 | 21.95 | 22.00 | 21.50 | 21.65 | -2.036% | 138,592 | +61.709% |
| 2018-09-21 | 22.40 | 22.50 | 21.98 | 22.10 | -1.559% | 294,614 | +58.416% |
| 2018-09-20 | 21.85 | 22.50 | 21.70 | 22.45 | +3.456% | 208,659 | +55.947% |
| 2018-09-19 | 22.15 | 22.60 | 21.55 | 21.70 | -2.252% | 322,061 | +61.336% |
| 2018-09-18 | 23.00 | 23.25 | 22.20 | 22.20 | -3.478% | 265,301 | +57.703% |
| 2018-09-17 | 21.40 | 23.45 | 21.40 | 23.00 | +8.235% | 645,866 | +52.217% |
| 2018-09-14 | 21.40 | 21.65 | 21.00 | 21.25 | -0.468% | 238,314 | +64.753% |
| 2018-09-13 | 21.35 | 21.55 | 21.25 | 21.35 | +0.235% | 179,953 | +63.981% |
| 2018-09-12 | 21.25 | 21.45 | 20.90 | 21.30 | 0.000% | 202,369 | +64.366% |
| 2018-09-11 | 21.15 | 21.43 | 20.90 | 21.30 | +0.472% | 217,514 | +64.366% |
| 2018-09-10 | 21.35 | 21.35 | 21.00 | 21.20 | 0.000% | 187,969 | +65.142% |
| 2018-09-07 | 21.10 | 21.40 | 20.75 | 21.20 | +0.236% | 156,906 | +65.142% |
| 2018-09-06 | 21.00 | 21.40 | 20.80 | 21.15 | +0.237% | 214,157 | +65.532% |
| 2018-09-05 | 21.45 | 21.50 | 20.80 | 21.10 | -1.860% | 251,439 | +65.924% |
| 2018-09-04 | 21.60 | 21.60 | 21.10 | 21.50 | -0.922% | 219,426 | +62.837% |
| 2018-08-31 | 21.55 | 21.70 | 21.30 | 21.70 | -0.686% | 211,535 | +61.336% |
| 2018-08-30 | 21.80 | 22.00 | 21.55 | 21.85 | -0.228% | 161,092 | +60.229% |
| 2018-08-29 | 21.45 | 21.90 | 21.30 | 21.90 | +1.624% | 155,478 | +59.863% |
| 2018-08-28 | 21.90 | 22.00 | 21.40 | 21.55 | -1.598% | 172,344 | +62.459% |
| 2018-08-27 | 21.60 | 22.00 | 21.35 | 21.90 | +1.860% | 188,129 | +59.863% |
| 2018-08-24 | 21.30 | 21.52 | 21.00 | 21.50 | +1.415% | 203,261 | +62.837% |
| 2018-08-23 | 21.40 | 21.45 | 20.90 | 21.20 | -0.703% | 255,538 | +65.142% |
| 2018-08-22 | 21.45 | 21.75 | 21.30 | 21.35 | -0.698% | 197,942 | +63.981% |
| 2018-08-21 | 21.35 | 21.75 | 21.25 | 21.50 | +0.939% | 243,745 | +62.837% |
| 2018-08-20 | 21.70 | 21.70 | 21.20 | 21.30 | -1.617% | 257,587 | +64.366% |
| 2018-08-17 | 21.00 | 21.65 | 21.00 | 21.65 | +2.607% | 226,683 | +61.709% |
| 2018-08-16 | 21.45 | 21.45 | 20.90 | 21.10 | -1.171% | 191,495 | +65.924% |
| 2018-08-15 | 21.10 | 21.35 | 20.75 | 21.35 | +0.471% | 243,560 | +63.981% |
| 2018-08-14 | 21.25 | 21.50 | 21.20 | 21.25 | +0.236% | 201,928 | +64.753% |
| 2018-08-13 | 21.35 | 21.55 | 20.75 | 21.20 | -1.166% | 302,829 | +65.142% |
| 2018-08-10 | 21.10 | 21.80 | 21.10 | 21.45 | -0.233% | 285,623 | +63.217% |
| 2018-08-09 | 21.75 | 21.90 | 21.40 | 21.50 | -1.149% | 223,556 | +62.837% |
| 2018-08-08 | 22.20 | 22.25 | 21.50 | 21.75 | -1.806% | 317,729 | +60.966% |
| 2018-08-07 | 22.40 | 22.75 | 21.85 | 22.15 | -1.116% | 640,936 | +58.059% |
| 2018-08-06 | 22.90 | 23.30 | 22.23 | 22.40 | -2.609% | 470,671 | +56.295% |
| 2018-08-03 | 24.25 | 24.25 | 22.60 | 23.00 | -5.155% | 508,146 | +52.217% |
| 2018-08-02 | 23.70 | 24.63 | 23.25 | 24.25 | +1.571% | 540,583 | +44.371% |
| 2018-08-01 | 24.45 | 25.60 | 21.70 | 23.88 | -4.309% | 802,135 | +46.639% |
| 2018-07-31 | 23.90 | 25.25 | 23.90 | 24.95 | +4.175% | 448,058 | +40.321% |
| 2018-07-30 | 24.35 | 24.40 | 23.70 | 23.95 | -2.045% | 258,017 | +46.180% |
| 2018-07-27 | 25.80 | 25.80 | 24.45 | 24.45 | -5.233% | 185,905 | +43.190% |
| 2018-07-26 | 25.70 | 26.30 | 25.35 | 25.80 | +0.781% | 192,412 | +35.698% |
| 2018-07-25 | 26.30 | 26.60 | 25.45 | 25.60 | -2.846% | 205,077 | +36.758% |
| 2018-07-24 | 25.75 | 26.40 | 25.65 | 26.35 | +2.930% | 293,413 | +32.865% |
| 2018-07-23 | 25.80 | 26.30 | 25.45 | 25.60 | -0.583% | 130,037 | +36.758% |
| 2018-07-20 | 26.40 | 26.45 | 25.70 | 25.75 | -3.377% | 145,570 | +35.961% |
| 2018-07-19 | 25.40 | 26.70 | 25.35 | 26.65 | +5.336% | 248,033 | +31.370% |
| 2018-07-18 | 25.50 | 25.50 | 25.05 | 25.30 | +0.198% | 225,558 | +38.379% |
| 2018-07-17 | 25.05 | 25.35 | 25.00 | 25.25 | +0.198% | 211,554 | +38.653% |
| 2018-07-16 | 25.75 | 25.80 | 25.05 | 25.20 | -1.946% | 120,766 | +38.929% |
| 2018-07-13 | 26.10 | 26.35 | 25.65 | 25.70 | -2.095% | 172,170 | +36.226% |
| 2018-07-12 | 25.90 | 26.40 | 25.75 | 26.25 | +2.140% | 138,766 | +33.371% |
| 2018-07-11 | 26.35 | 26.70 | 25.65 | 25.70 | -3.019% | 189,697 | +36.226% |
| 2018-07-10 | 27.05 | 27.20 | 26.20 | 26.50 | -1.852% | 168,065 | +32.113% |
| 2018-07-09 | 26.60 | 27.05 | 26.40 | 27.00 | +1.887% | 192,580 | +29.667% |
| 2018-07-06 | 25.70 | 26.50 | 25.70 | 26.50 | +2.713% | 161,194 | +32.113% |
| 2018-07-05 | 25.50 | 25.80 | 25.05 | 25.80 | +1.775% | 188,000 | +35.698% |
| 2018-07-03 | 25.45 | 25.58 | 25.00 | 25.35 | -0.197% | 80,410 | +38.107% |
| 2018-07-02 | 24.50 | 25.40 | 24.35 | 25.40 | +3.252% | 156,537 | +37.835% |
| 2018-06-29 | 24.95 | 25.30 | 24.50 | 24.60 | -0.806% | 179,778 | +42.317% |
| 2018-06-28 | 24.40 | 24.90 | 24.40 | 24.80 | +1.431% | 164,479 | +41.169% |
| 2018-06-27 | 25.10 | 25.30 | 24.40 | 24.45 | -2.783% | 161,341 | +43.190% |
| 2018-06-26 | 24.95 | 25.40 | 24.70 | 25.15 | +1.207% | 147,113 | +39.205% |
| 2018-06-25 | 25.40 | 25.40 | 24.30 | 24.85 | -3.307% | 237,131 | +40.885% |
| 2018-06-22 | 25.35 | 26.00 | 24.90 | 25.70 | +1.782% | 630,652 | +36.226% |
| 2018-06-21 | 26.35 | 26.45 | 25.15 | 25.25 | -3.992% | 200,179 | +38.653% |
| 2018-06-20 | 26.05 | 27.00 | 26.05 | 26.30 | +1.349% | 272,666 | +33.118% |
| 2018-06-19 | 25.80 | 26.02 | 25.35 | 25.95 | -0.575% | 246,769 | +34.913% |
| 2018-06-18 | 26.00 | 26.29 | 25.75 | 26.10 | +0.385% | 139,655 | +34.138% |
| 2018-06-15 | 26.65 | 26.65 | 25.95 | 26.00 | -3.166% | 320,362 | +34.654% |
| 2018-06-14 | 27.30 | 27.30 | 26.65 | 26.85 | -0.923% | 143,823 | +30.391% |
| 2018-06-13 | 27.20 | 27.60 | 26.75 | 27.10 | 0.000% | 192,241 | +29.188% |
| 2018-06-12 | 26.95 | 27.30 | 25.63 | 27.10 | +0.185% | 225,669 | +29.188% |
| 2018-06-11 | 26.85 | 27.15 | 26.45 | 27.05 | +1.311% | 225,150 | +29.427% |
| 2018-06-08 | 26.25 | 26.90 | 25.90 | 26.70 | +1.136% | 206,449 | +31.124% |
| 2018-06-07 | 27.00 | 27.10 | 26.05 | 26.40 | -1.859% | 214,449 | +32.614% |
| 2018-06-06 | 25.95 | 26.95 | 25.65 | 26.90 | +3.462% | 530,398 | +30.149% |
| 2018-06-05 | 25.80 | 26.05 | 25.75 | 26.00 | +1.365% | 237,667 | +34.654% |
| 2018-06-04 | 25.55 | 25.95 | 25.30 | 25.65 | +0.588% | 282,964 | +36.491% |
| 2018-06-01 | 24.95 | 25.60 | 24.95 | 25.50 | +2.410% | 377,631 | +37.294% |
| 2018-05-31 | 25.40 | 25.40 | 24.85 | 24.90 | -1.581% | 225,415 | +40.602% |
| 2018-05-30 | 25.60 | 25.80 | 25.10 | 25.30 | -1.172% | 396,251 | +38.379% |
| 2018-05-29 | 25.50 | 25.75 | 25.15 | 25.60 | -0.195% | 240,395 | +36.758% |
| 2018-05-25 | 25.35 | 27.62 | 25.35 | 25.65 | +1.183% | 203,056 | +36.491% |
| 2018-05-24 | 25.90 | 26.10 | 24.95 | 25.35 | -1.934% | 398,657 | +38.107% |
| 2018-05-23 | 26.00 | 26.00 | 25.60 | 25.85 | -0.958% | 211,369 | +35.435% |
| 2018-05-22 | 26.10 | 26.50 | 26.05 | 26.10 | 0.000% | 195,931 | +34.138% |
| 2018-05-21 | 26.60 | 26.80 | 26.00 | 26.10 | -2.612% | 243,025 | +34.138% |
| 2018-05-18 | 27.00 | 27.15 | 26.65 | 26.80 | 0.000% | 362,531 | +30.634% |
| 2018-05-17 | 27.05 | 27.10 | 26.70 | 26.80 | -1.107% | 317,123 | +30.634% |
| 2018-05-16 | 26.80 | 27.20 | 26.65 | 27.10 | +1.498% | 355,490 | +29.188% |
| 2018-05-15 | 26.55 | 26.75 | 26.25 | 26.70 | +0.376% | 324,094 | +31.124% |
| 2018-05-14 | 27.05 | 27.20 | 26.55 | 26.60 | -1.299% | 205,562 | +31.617% |
| 2018-05-11 | 27.75 | 27.75 | 26.65 | 26.95 | -2.532% | 327,706 | +29.907% |
| 2018-05-10 | 28.00 | 28.20 | 27.55 | 27.65 | -1.250% | 296,686 | +26.618% |
| 2018-05-09 | 28.00 | 28.05 | 27.65 | 28.00 | +0.358% | 355,810 | +25.036% |
| 2018-05-08 | 27.80 | 28.00 | 27.65 | 27.90 | 0.000% | 365,141 | +25.484% |
| 2018-05-07 | 27.25 | 28.25 | 27.25 | 27.90 | +2.574% | 472,240 | +25.484% |
| 2018-05-04 | 27.45 | 27.75 | 27.05 | 27.20 | -1.091% | 497,915 | +28.713% |
| 2018-05-03 | 27.65 | 28.10 | 27.00 | 27.50 | -1.079% | 638,598 | +27.309% |
| 2018-05-02 | 27.70 | 28.60 | 26.05 | 27.80 | +14.168% | 2,246,195 | +25.935% |
| 2018-05-01 | 23.90 | 24.90 | 23.75 | 24.35 | +2.096% | 583,156 | +43.778% |
| 2018-04-30 | 24.05 | 24.55 | 23.75 | 23.85 | -1.037% | 593,706 | +46.792% |
| 2018-04-27 | 24.50 | 24.60 | 23.95 | 24.10 | -1.431% | 150,292 | +45.270% |
| 2018-04-26 | 24.30 | 24.65 | 24.04 | 24.45 | +0.617% | 369,169 | +43.190% |
| 2018-04-25 | 23.00 | 24.55 | 23.00 | 24.30 | +7.761% | 588,365 | +44.074% |
| 2018-04-24 | 22.25 | 22.65 | 22.25 | 22.55 | +2.036% | 285,167 | +55.255% |
| 2018-04-23 | 22.45 | 22.70 | 21.95 | 22.10 | -1.339% | 223,134 | +58.416% |
| 2018-04-20 | 22.50 | 22.75 | 20.56 | 22.40 | -1.104% | 174,066 | +56.295% |
| 2018-04-19 | 22.95 | 23.00 | 22.55 | 22.65 | -1.735% | 151,383 | +54.570% |
| 2018-04-18 | 23.15 | 23.36 | 22.95 | 23.05 | +0.217% | 268,399 | +51.887% |
| 2018-04-17 | 22.60 | 23.05 | 22.43 | 23.00 | +2.908% | 288,293 | +52.217% |
| 2018-04-16 | 22.15 | 22.75 | 22.10 | 22.35 | +1.131% | 231,776 | +56.644% |
| 2018-04-13 | 22.35 | 22.40 | 21.90 | 22.10 | -1.119% | 125,477 | +58.416% |
| 2018-04-12 | 22.00 | 22.45 | 21.90 | 22.35 | +2.523% | 228,428 | +56.644% |
| 2018-04-11 | 21.50 | 22.30 | 21.50 | 21.80 | +0.230% | 246,176 | +60.596% |
| 2018-04-10 | 20.35 | 21.85 | 20.35 | 21.75 | +8.209% | 306,927 | +60.966% |
| 2018-04-09 | 20.10 | 20.40 | 20.05 | 20.10 | +0.752% | 187,548 | +74.179% |
| 2018-04-06 | 20.30 | 20.60 | 19.70 | 19.95 | 0.000% | 219,910 | +75.489% |