chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

CTRL
Control4 Corp
stockNASDAQ

InactiveJul 31, 2019 4:00:00 PM EDT
23.91USD+0.126%(+0.03)

CTRL Historical Prices

Date
(EDT)		OpenHighLowCloseChangeVolumeChange
Since
2019-07-3123.8923.9123.8823.91+0.126%829,0470.000%
2019-07-3023.8623.8923.8623.88+0.126%390,255+0.126%
2019-07-2923.8623.8823.8523.85-0.042%542,351+0.252%
2019-07-2623.8723.8823.8623.860.000%260,522+0.210%
2019-07-2523.8623.8723.8523.860.000%342,932+0.210%
2019-07-2423.8523.8723.8523.86+0.042%207,702+0.210%
2019-07-2323.8423.8723.8423.85+0.042%129,452+0.252%
2019-07-2223.8423.8523.8423.840.000%131,814+0.294%
2019-07-1923.8323.8423.8223.84+0.042%212,845+0.294%
2019-07-1823.8223.8423.8223.83+0.042%164,041+0.336%
2019-07-1723.7823.8323.7823.82+0.042%170,838+0.378%
2019-07-1623.8123.8223.8123.81-0.042%97,530+0.420%
2019-07-1523.8123.8223.8023.82+0.084%276,630+0.378%
2019-07-1223.8123.8223.8023.80-0.042%271,734+0.462%
2019-07-1123.7923.8223.7823.81+0.126%162,694+0.420%
2019-07-1023.7923.8023.7723.780.000%558,977+0.547%
2019-07-0923.7823.7923.7823.780.000%171,290+0.547%
2019-07-0823.7823.8023.7823.780.000%206,707+0.547%
2019-07-0523.7723.7923.7723.78+0.042%123,593+0.547%
2019-07-0323.7723.7823.7623.77-0.084%130,590+0.589%
2019-07-0223.7523.7923.7523.79+0.168%171,871+0.504%
2019-07-0123.8223.8223.7523.750.000%368,948+0.674%
2019-06-2823.7723.7923.7523.75-0.042%776,740+0.674%
2019-06-2723.7823.7923.7523.76+0.042%206,784+0.631%
2019-06-2623.7523.7823.7523.750.000%236,152+0.674%
2019-06-2523.7623.7823.7523.75-0.042%257,996+0.674%
2019-06-2423.7423.7723.7023.76+0.042%758,573+0.631%
2019-06-2123.7123.7823.7023.75+0.169%437,533+0.674%
2019-06-2023.7923.8023.7023.71-0.168%239,783+0.844%
2019-06-1923.7323.7523.7023.750.000%311,996+0.674%
2019-06-1823.7523.8023.7023.75+0.126%469,724+0.674%
2019-06-1723.7523.7523.7023.720.000%241,070+0.801%
2019-06-1423.7623.7623.7023.720.000%297,588+0.801%
2019-06-1323.7523.8023.7023.72-0.168%403,273+0.801%
2019-06-1223.7023.8023.6923.76+0.465%265,324+0.631%
2019-06-1123.6423.6923.6123.65+0.085%873,044+1.099%
2019-06-1023.7023.7023.6223.63-0.169%523,645+1.185%
2019-06-0723.6623.7423.6423.67+0.127%253,187+1.014%
2019-06-0623.6523.6723.6323.640.000%543,704+1.142%
2019-06-0523.6423.6923.6323.64-0.127%516,920+1.142%
2019-06-0423.6723.7023.6023.670.000%463,142+1.014%
2019-06-0323.6323.6923.6023.67+0.042%418,789+1.014%
2019-05-3123.6523.7023.6023.66-0.546%490,347+1.057%
2019-05-3023.7223.8023.6523.79+0.253%252,657+0.504%
2019-05-2923.6223.7523.5923.73+0.381%434,881+0.759%
2019-05-2823.6423.6923.6123.64+0.127%337,014+1.142%
2019-05-2423.7423.7423.6123.61-0.127%211,602+1.271%
2019-05-2323.7223.7523.4323.64-0.463%617,265+1.142%
2019-05-2223.7323.8023.7023.75+0.338%469,483+0.674%
2019-05-2123.6923.7823.6523.67+0.127%572,380+1.014%
2019-05-2023.6423.7523.6323.64+0.042%425,425+1.142%
2019-05-1723.7423.7423.6223.63-0.421%967,403+1.185%
2019-05-1623.7523.7923.6323.73-0.042%824,187+0.759%
2019-05-1523.7023.8223.6923.74-0.084%888,159+0.716%
2019-05-1423.7823.8023.7123.76+0.042%753,936+0.631%
2019-05-1323.6023.8423.4323.75+0.338%1,263,533+0.674%
2019-05-1023.8023.8923.5923.67-0.962%2,113,965+1.014%
2019-05-0923.8124.3923.7723.90+39.603%4,282,400+0.042%
2019-05-0817.6017.7217.1117.12-2.395%178,682+39.661%
2019-05-0717.6518.0117.3517.54-1.626%256,526+36.317%
2019-05-0617.6717.9917.5717.83-1.817%209,525+34.100%
2019-05-0317.9018.4417.9018.16+2.715%201,121+31.663%
2019-05-0217.8818.3217.5417.68-1.723%284,149+35.238%
2019-05-0117.5618.5017.4417.99+3.331%481,349+32.907%
2019-04-3017.4817.7516.9517.41-0.457%318,437+37.335%
2019-04-2917.2217.5417.1517.49+1.509%244,004+36.707%
2019-04-2616.6217.2516.5617.23+3.112%297,135+38.770%
2019-04-2517.3617.3616.6316.71-3.855%250,518+43.088%
2019-04-2417.6217.7017.3317.38-0.401%211,368+37.572%
2019-04-2317.2617.5417.1517.45+1.395%164,533+37.020%
2019-04-2217.3517.3517.0117.21-0.807%123,268+38.931%
2019-04-1817.2817.4517.1017.35+0.173%122,068+37.810%
2019-04-1717.4817.8217.3217.32-0.517%280,941+38.048%
2019-04-1617.1217.5017.0717.41+2.111%165,153+37.335%
2019-04-1517.7617.9016.9817.05-3.890%186,795+40.235%
2019-04-1217.0918.0517.0817.74+3.864%519,693+34.780%
2019-04-1117.1217.2416.9817.08-0.059%108,874+39.988%
2019-04-1016.8617.1516.7317.09+1.304%144,550+39.906%
2019-04-0917.1517.2816.8116.87-2.089%198,839+41.731%
2019-04-0817.1717.3817.0317.23-0.116%135,372+38.770%
2019-04-0517.2717.3217.1117.25+0.232%115,471+38.609%
2019-04-0417.0717.4216.9817.21+0.820%167,543+38.931%
2019-04-0317.0717.2916.9517.07+0.827%138,796+40.070%
2019-04-0217.0417.0416.7116.93-0.646%122,684+41.229%
2019-04-0117.1217.2916.8417.04+0.650%205,881+40.317%
2019-03-2916.6017.0916.5016.93+2.668%325,835+41.229%
2019-03-2816.5516.7016.3516.49-0.121%116,149+44.997%
2019-03-2716.3616.6916.1316.51+1.164%147,641+44.821%
2019-03-2616.5416.7016.1516.32-0.548%193,771+46.507%
2019-03-2516.3016.6316.0116.41+0.244%171,905+45.704%
2019-03-2216.9317.0016.3716.37-3.932%234,727+46.060%
2019-03-2116.7317.2116.7017.04+2.097%147,477+40.317%
2019-03-2016.7516.9716.4216.69-0.418%598,449+43.259%
2019-03-1916.5916.9916.5716.76+1.391%180,266+42.661%
2019-03-1816.7416.9416.4016.53-1.313%222,328+44.646%
2019-03-1516.9017.2616.6716.75-0.416%323,387+42.746%
2019-03-1417.1017.1616.7816.82-1.695%139,034+42.152%
2019-03-1317.1017.2516.9117.11+0.293%163,355+39.743%
2019-03-1217.0517.2516.8617.06+0.059%289,642+40.152%
2019-03-1116.9917.1716.8017.05+0.888%244,320+40.235%
2019-03-0816.4516.9416.2716.90+1.502%194,217+41.479%
2019-03-0716.9616.9616.5316.65-1.828%227,757+43.604%
2019-03-0617.0617.2116.7616.96-0.644%223,195+40.979%
2019-03-0517.2717.3217.0017.07-1.043%184,313+40.070%
2019-03-0417.9518.0017.1917.25-3.739%431,784+38.609%
2019-03-0118.1818.3817.8117.92-0.500%217,177+33.426%
2019-02-2817.9118.2017.7518.01+0.558%407,785+32.760%
2019-02-2717.9118.1717.7017.91-0.389%272,795+33.501%
2019-02-2618.4518.4617.9117.98-2.758%321,732+32.981%
2019-02-2518.4219.3018.2918.49+0.983%350,714+29.313%
2019-02-2218.2718.5918.1218.31+0.109%179,663+30.584%
2019-02-2118.2718.7118.0018.29-0.273%237,739+30.727%
2019-02-2017.8318.7917.8318.34+0.603%338,637+30.371%
2019-02-1917.9718.3417.7818.23+1.222%239,724+31.157%
2019-02-1518.0318.2517.8918.01+0.671%284,112+32.760%
2019-02-1417.7218.0117.5817.89+0.562%460,566+33.650%
2019-02-1318.0818.2417.7217.79-1.550%305,641+34.401%
2019-02-1217.8318.2517.6918.07+2.322%1,187,383+32.319%
2019-02-1118.1618.3917.4717.66-2.377%823,600+35.391%
2019-02-0818.1218.4017.9818.09-1.255%364,292+32.172%
2019-02-0718.5118.8617.9018.32-2.032%665,171+30.513%
2019-02-0617.3919.1517.3918.70+7.781%1,748,839+27.861%
2019-02-0518.4118.9017.2117.35-18.276%3,613,845+37.810%
2019-02-0420.1622.2120.1621.23+5.727%1,149,265+12.624%
2019-02-0119.8720.1119.5720.08+1.057%378,879+19.074%
2019-01-3119.6520.1219.4919.87+0.965%502,354+20.332%
2019-01-3019.3519.7518.8519.68+2.821%384,373+21.494%
2019-01-2919.2319.3418.9119.14-0.416%266,743+24.922%
2019-01-2819.1119.5519.0019.22-0.928%163,937+24.402%
2019-01-2519.1919.7019.0219.40+2.375%197,510+23.247%
2019-01-2418.4818.9518.3918.95+2.766%256,705+26.174%
2019-01-2318.6618.8818.2518.44-0.378%188,061+29.664%
2019-01-2218.7518.7618.3018.51-1.280%320,422+29.173%
2019-01-1818.9819.2218.6818.75-0.425%365,442+27.520%
2019-01-1718.4818.8818.2718.83+1.729%389,632+26.978%
2019-01-1618.1618.7918.0318.51+1.927%620,218+29.173%
2019-01-1517.5018.2916.6218.16-5.711%938,263+31.663%
2019-01-1419.8920.1319.2519.26-3.796%305,185+24.143%
2019-01-1119.6420.1819.3520.02+1.316%442,347+19.431%
2019-01-1019.2519.9619.0819.76+2.172%345,462+21.002%
2019-01-0919.2819.4019.0719.34+0.677%235,997+23.630%
2019-01-0819.2220.0018.7319.21+1.533%253,568+24.466%
2019-01-0718.3318.9318.3018.92+3.614%339,275+26.374%
2019-01-0417.8518.3217.7718.26+4.283%220,055+30.942%
2019-01-0317.9317.9917.2617.51-3.685%214,739+36.551%
2019-01-0217.2818.4417.2818.18+3.295%425,898+31.518%
2018-12-3117.4517.7717.4417.60+1.617%355,447+35.852%
2018-12-2817.5817.7717.0517.32-0.517%295,549+38.048%
2018-12-2716.9917.4316.6817.41+0.869%205,628+37.335%
2018-12-2616.1417.3015.9517.26+7.606%440,096+38.528%
2018-12-2416.0316.4415.5916.04-0.496%218,715+49.065%
2018-12-2116.9917.0716.0016.12-4.559%857,516+48.325%
2018-12-2017.7317.7316.4616.89-4.899%400,211+41.563%
2018-12-1917.6718.6017.6717.76+0.282%557,059+34.628%
2018-12-1818.0518.4717.6717.71-1.337%439,707+35.008%
2018-12-1718.2718.6817.8917.95-1.859%517,182+33.203%
2018-12-1418.8618.9518.2518.29-3.889%461,239+30.727%
2018-12-1319.7919.9918.8719.03-3.155%330,012+25.644%
2018-12-1219.9420.2019.6219.65+0.102%272,911+21.679%
2018-12-1120.4020.5319.3519.63-1.850%338,775+21.803%
2018-12-1019.7920.1319.4020.00+1.163%245,221+19.550%
2018-12-0720.4420.7019.5819.77-3.561%277,665+20.941%
2018-12-0619.8920.5819.8120.50-0.389%336,405+16.634%
2018-12-0422.0622.1220.4920.58-7.381%363,899+16.181%
2018-12-0322.3722.6221.8822.22+2.067%432,047+7.606%
2018-11-3021.4521.8721.2621.77+1.209%454,972+9.830%
2018-11-2921.3421.9221.2621.51+0.467%329,442+11.158%
2018-11-2821.0721.4220.5921.41+2.391%423,639+11.677%
2018-11-2720.9821.4220.6720.91-1.275%258,688+14.347%
2018-11-2621.3421.4820.8721.18+0.665%229,332+12.890%
2018-11-2320.9121.7820.9121.04-0.379%158,845+13.641%
2018-11-2120.6921.3820.2821.12+3.226%352,002+13.210%
2018-11-2020.5120.9419.7120.46-4.881%588,519+16.862%
2018-11-1922.4322.4321.3921.51-4.442%341,153+11.158%
2018-11-1622.1922.9921.9522.51+0.626%770,646+6.219%
2018-11-1522.1822.7022.0122.37+0.720%341,120+6.884%
2018-11-1422.6522.6821.9622.21-1.069%412,363+7.654%
2018-11-1322.6823.1322.4422.45-0.708%283,313+6.503%
2018-11-1223.6123.6422.4822.61-4.880%415,165+5.750%
2018-11-0924.4424.8423.7223.77-3.295%627,493+0.589%
2018-11-0823.8925.0723.8224.58+2.204%348,056-2.726%
2018-11-0724.0224.2723.6624.05+1.477%540,094-0.582%
2018-11-0622.8023.7522.8023.70+3.493%722,028+0.886%
2018-11-0523.9824.0722.6322.90-4.264%939,136+4.410%
2018-11-0228.4628.5021.8123.92-16.944%2,571,026-0.042%
2018-11-0128.0229.2427.8428.80+3.152%603,385-16.979%
2018-10-3127.1828.0226.7927.92+4.530%389,721-14.362%
2018-10-3025.9726.7425.5526.71+2.889%214,054-10.483%
2018-10-2926.6627.1425.5125.96-0.765%448,484-7.897%
2018-10-2626.4626.9125.5826.16-3.003%392,479-8.601%
2018-10-2526.4427.1826.0526.97+2.782%280,297-11.346%
2018-10-2428.0728.3526.2126.24-6.917%369,815-8.880%
2018-10-2327.8928.3727.1128.19-1.226%259,986-15.183%
2018-10-2228.0928.6827.8828.54+2.111%212,603-16.223%
2018-10-1928.1828.6927.7527.95-0.605%353,954-14.454%
2018-10-1828.6228.9627.8928.12-2.429%239,185-14.972%
2018-10-1728.8528.9928.0128.82+0.488%324,461-17.037%
2018-10-1627.8128.7527.3828.68+4.748%526,493-16.632%
2018-10-1526.8027.8426.5027.38+2.126%401,782-12.673%
2018-10-1227.4727.8526.4426.81+0.149%783,414-10.817%
2018-10-1127.1028.1226.7326.77-3.878%637,857-10.684%
2018-10-1030.1130.1327.6027.85-8.207%1,048,189-14.147%
2018-10-0930.7731.3830.0530.34-1.717%781,390-21.193%
2018-10-0831.1632.3430.8230.87-3.077%423,353-22.546%
2018-10-0533.0733.4130.8031.85-3.747%635,687-24.929%
2018-10-0433.4733.5932.9133.09-1.489%241,163-27.743%
2018-10-0332.8133.8832.5833.59+2.409%524,433-28.818%
2018-10-0233.6033.9632.5332.80-2.235%340,045-27.104%
2018-10-0134.4334.7633.5033.55-2.272%324,825-28.733%
2018-09-2834.1434.6733.7934.33+0.498%376,743-30.352%
2018-09-2734.6735.0934.0734.16-1.215%240,520-30.006%
2018-09-2635.0635.1434.3034.58-1.313%244,260-30.856%
2018-09-2534.0135.2133.8435.04+3.271%299,532-31.764%
2018-09-2434.4834.7833.8433.93-1.595%386,111-29.531%
2018-09-2134.7034.9934.3734.48-0.720%1,454,748-30.655%
2018-09-2034.8235.0534.3734.73+0.434%412,466-31.155%
2018-09-1936.1936.3134.0734.58-4.475%602,729-30.856%
2018-09-1836.3336.6635.7636.20-0.385%384,595-33.950%
2018-09-1737.1837.4536.2336.34-2.154%371,141-34.205%
2018-09-1436.7737.6236.3837.14+1.448%654,269-35.622%
2018-09-1336.1536.6935.8936.61+0.965%324,232-34.690%
2018-09-1236.0736.3435.0436.26+0.221%341,356-34.060%
2018-09-1136.0036.3835.6636.18+0.444%392,522-33.914%
2018-09-1035.1836.3934.9036.02+3.834%693,685-33.620%
2018-09-0733.8935.3433.8934.69+2.391%607,716-31.075%
2018-09-0633.5734.0433.1033.88+2.947%490,797-29.427%
2018-09-0533.6033.6032.6332.91-2.083%228,566-27.347%
2018-09-0432.5634.0632.3033.61+3.703%546,876-28.860%
2018-08-3132.6832.8832.1032.41-0.644%612,390-26.226%
2018-08-3033.0033.2732.1932.62-1.420%775,919-26.701%
2018-08-2933.6933.9832.6933.09-1.781%761,294-27.743%
2018-08-2835.3635.4132.9233.69-7.724%1,622,654-29.029%
2018-08-2737.0537.2436.1336.51-0.950%328,599-34.511%
2018-08-2437.1337.3035.6636.86+0.546%809,604-35.133%
2018-08-2336.3037.2536.2136.66+0.964%765,598-34.779%
2018-08-2235.1936.3934.9336.31+2.861%1,025,908-34.150%
2018-08-2132.5535.4932.2335.30+8.249%1,673,574-32.266%
2018-08-2032.1632.8831.6832.61+1.022%481,228-26.679%
2018-08-1731.5932.3031.2832.28+2.152%235,885-25.929%
2018-08-1631.7131.9931.4331.60+0.701%264,852-24.335%
2018-08-1532.2032.4131.1831.38-3.268%416,466-23.805%
2018-08-1432.0232.7831.9332.44+1.407%309,895-26.295%
2018-08-1332.3332.4131.9031.99-0.990%237,132-25.258%
2018-08-1031.1632.4431.1332.31+2.800%433,549-25.998%
2018-08-0931.8332.0030.7031.43-1.039%536,768-23.926%
2018-08-0831.4232.1231.3831.76+0.095%511,182-24.717%
2018-08-0732.5133.2631.2831.73-4.197%651,143-24.645%
2018-08-0631.9633.4731.6033.12+4.578%818,728-27.808%
2018-08-0329.7032.8829.4431.67+20.602%1,979,268-24.503%
2018-08-0225.5626.2725.4926.26+2.298%312,805-8.949%
2018-08-0125.4625.7825.3225.67+0.944%219,601-6.856%
2018-07-3125.2125.8425.1125.43+1.315%220,348-5.977%
2018-07-3025.2925.7125.0925.10-0.436%204,795-4.741%
2018-07-2725.8025.8924.9825.21-1.369%199,168-5.157%
2018-07-2624.2125.6824.2125.56+4.883%320,479-6.455%
2018-07-2524.4024.5324.0224.37-0.205%234,597-1.888%
2018-07-2425.2625.4224.4124.42-2.845%197,519-2.088%
2018-07-2325.1525.1624.6725.14-0.298%145,907-4.874%
2018-07-2024.9225.2924.8025.21+1.408%165,412-5.157%
2018-07-1924.8524.9724.7224.86-0.121%146,054-3.821%
2018-07-1824.7024.9424.6524.89+0.606%381,801-3.937%
2018-07-1724.8025.0524.6324.74-0.842%206,802-3.355%
2018-07-1625.3025.3424.8124.95-1.344%148,724-4.168%
2018-07-1325.4225.7125.2625.29-0.472%129,351-5.457%
2018-07-1225.1125.5125.0525.41+1.397%98,157-5.903%
2018-07-1125.3825.5024.8625.06-1.879%184,314-4.589%
2018-07-1025.8925.9925.2525.54-1.352%199,335-6.382%
2018-07-0925.5925.9925.3125.89+1.729%191,991-7.648%
2018-07-0624.9125.5124.5725.45+2.168%244,390-6.051%
2018-07-0524.6425.1124.5324.91+1.757%321,615-4.014%
2018-07-0324.4924.9224.3524.48+0.082%139,325-2.328%
2018-07-0224.1124.5224.0524.46+0.617%232,686-2.249%
2018-06-2924.4724.5524.3124.31-0.369%158,312-1.645%
2018-06-2824.0524.4723.7124.40+1.371%286,503-2.008%
2018-06-2724.6124.7224.0624.07-2.194%189,270-0.665%
2018-06-2624.4224.9624.2124.61+0.737%194,293-2.844%
2018-06-2524.6324.9124.1924.43-1.373%234,061-2.129%
2018-06-2224.8924.8924.4124.77-0.282%752,430-3.472%
2018-06-2125.2625.4824.7924.84-1.468%222,338-3.744%
2018-06-2025.5325.7125.1825.21-1.562%239,101-5.157%
2018-06-1925.3525.6524.9625.61+0.274%180,547-6.638%
2018-06-1825.2825.6324.8725.54+0.354%236,091-6.382%
2018-06-1525.5925.5925.0125.45-0.702%350,667-6.051%
2018-06-1426.2726.4925.3825.63-1.650%354,040-6.711%
2018-06-1325.4326.2725.3626.06+4.073%483,754-8.250%
2018-06-1224.7425.1124.6425.04+1.213%150,079-4.513%
2018-06-1124.7324.9224.4024.74+0.365%279,412-3.355%
2018-06-0824.6624.8724.4624.65-0.404%237,906-3.002%
2018-06-0724.9625.1724.4024.75-0.802%269,085-3.394%
2018-06-0625.2325.2324.6724.95-0.795%287,509-4.168%
2018-06-0525.0925.2524.7725.15+0.279%264,613-4.930%
2018-06-0425.2325.3924.8025.08+0.080%271,126-4.665%
2018-06-0124.8825.1424.7725.06+1.089%285,873-4.589%
2018-05-3125.1425.3324.7224.79-1.274%229,530-3.550%
2018-05-3024.9025.2124.7225.11+1.128%253,457-4.779%
2018-05-2924.5624.8924.4024.83+0.894%263,083-3.705%
2018-05-2524.1824.7724.1024.61+1.526%210,832-2.844%
2018-05-2424.5824.6023.9624.24-1.222%216,398-1.361%
2018-05-2324.1624.5624.1024.54+1.279%179,725-2.567%
2018-05-2224.9024.9124.1624.23-1.943%210,210-1.321%
2018-05-2124.4324.8624.4224.71+1.771%310,487-3.238%
2018-05-1824.1424.4923.8624.28+0.580%463,004-1.524%
2018-05-1724.0824.4223.9524.14-0.454%186,537-0.953%
2018-05-1624.1024.4223.8924.25+0.748%195,471-1.402%
2018-05-1524.0024.2623.8124.07-0.042%236,195-0.665%
2018-05-1424.0124.4423.9724.08+0.838%185,013-0.706%
2018-05-1123.9724.1523.6323.88-0.292%185,606+0.126%
2018-05-1023.9624.0623.1323.950.000%307,751-0.167%
2018-05-0923.3224.4323.1923.95+3.188%615,997-0.167%
2018-05-0822.5723.4722.5723.21+1.798%391,096+3.016%
2018-05-0723.7524.0722.4822.80-3.757%708,395+4.868%
2018-05-0422.8924.5022.3523.69+13.079%1,332,701+0.929%
2018-05-0321.0821.0820.5020.95-1.319%492,703+14.129%
2018-05-0221.2321.5221.0921.23+0.283%239,306+12.624%
2018-05-0120.7821.2120.6721.17+1.583%218,829+12.943%
2018-04-3021.2621.5020.7720.84-2.068%225,332+14.731%
2018-04-2721.4621.5121.0821.28-0.514%202,503+12.359%
2018-04-2621.1521.5821.1121.39+1.567%219,005+11.781%
2018-04-2521.3721.7320.8221.06-1.266%196,668+13.533%
2018-04-2421.4521.6321.0221.33-0.187%323,516+12.096%
2018-04-2321.6121.6321.1821.37-0.835%197,151+11.886%
2018-04-2021.6121.8121.3721.55-0.645%178,423+10.951%
2018-04-1921.7321.8521.5921.69-0.914%219,435+10.235%
2018-04-1821.8522.0521.5221.89+0.275%302,322+9.228%
2018-04-1721.8521.9821.6321.83+0.506%265,240+9.528%
2018-04-1621.5121.8621.1721.72+1.733%385,840+10.083%
2018-04-1322.0522.4521.2221.35-1.929%311,767+11.991%
2018-04-1221.8822.3421.5721.77+0.461%392,139+9.830%
2018-04-1121.7522.0321.5721.67-0.687%194,739+10.337%
2018-04-1021.6221.9321.3521.82+2.925%275,900+9.578%
2018-04-0920.9221.5920.8821.20+2.070%303,219+12.783%
2018-04-0620.9221.3220.5520.77-1.797%308,264+15.118%
2018-04-0521.5121.7520.8621.15-0.983%396,573+13.050%
2018-04-0420.7721.4720.6321.36+0.897%361,814+11.938%
2018-04-0321.0321.4220.8821.17+1.243%277,107+12.943%
2018-04-0221.3621.6420.6020.91-2.654%336,617+14.347%
2018-03-2921.4121.8321.2221.48+1.321%416,752+11.313%
2018-03-2822.1622.3321.1921.20-4.332%578,676+12.783%
2018-03-2723.0423.1822.0422.16-3.526%348,592+7.897%
2018-03-2622.6023.0222.1622.97+2.682%349,650+4.092%
2018-03-2323.4923.6922.2822.37-5.172%435,368+6.884%
2018-03-2224.3524.6023.5623.59-4.222%359,352+1.357%
2018-03-2124.6125.0024.3624.63-0.162%156,590-2.923%
2018-03-2024.7825.0824.3524.67-0.644%228,001-3.081%
2018-03-1924.8124.8824.1124.83+0.364%363,593-3.705%
2018-03-1624.9225.0524.5724.74-0.040%465,116-3.355%
2018-03-1524.7124.7724.4024.75+0.040%395,996-3.394%
2018-03-1425.2325.4224.6124.74-1.825%369,802-3.355%
2018-03-1325.4825.7425.1425.20-0.435%402,391-5.119%
2018-03-1225.5325.9125.1525.31-0.589%281,216-5.531%
2018-03-0925.2625.6924.9925.46+1.394%410,883-6.088%
2018-03-0825.0025.2224.6625.11+1.866%594,462-4.779%
2018-03-0724.2024.7724.1324.65+0.653%251,604-3.002%
2018-03-0623.6224.6023.6224.49+4.168%399,922-2.368%
2018-03-0524.0824.2423.4323.51-2.489%539,678+1.701%
2018-03-0223.2124.1822.8924.11+3.299%578,946-0.830%
2018-03-0124.1624.1823.0223.34-2.912%698,125+2.442%
2018-02-2824.6524.8924.0224.04-2.435%460,857-0.541%
2018-02-2725.0025.0024.0824.64-1.440%965,013-2.963%
2018-02-2624.7325.0524.5825.00+1.585%542,270-4.360%
2018-02-2324.9024.9324.2424.61-0.766%486,895-2.844%
2018-02-2225.1725.4524.6524.80-1.352%503,915-3.589%
2018-02-2124.9025.7024.5625.14+0.964%501,788-4.893%
2018-02-2024.7125.3824.5024.90-0.519%631,220-3.976%
2018-02-1625.5825.9025.0225.03-2.721%475,997-4.475%
2018-02-1524.8525.7624.4325.73+3.918%520,124-7.073%
2018-02-1424.1025.0024.1024.76+1.351%482,387-3.433%
2018-02-1324.5425.0524.2124.43-0.852%701,843-2.129%
2018-02-1224.4625.3724.1324.64+2.156%776,203-2.963%
2018-02-0927.2028.2823.5924.120.000%1,520,159-0.871%