CTRP
Ctrip.com International
stockNASDAQ
InactiveNov 4, 2019 4:00:00 PM EST
34.93USD+3.374%(+1.14)
CTRP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-11-04 | 34.10 | 35.24 | 34.10 | 34.93 | +3.374% | 6,825,292 | 0.000% |
| 2019-11-01 | 33.55 | 33.86 | 32.99 | 33.79 | +2.425% | 5,251,686 | +3.374% |
| 2019-10-31 | 32.43 | 33.09 | 32.12 | 32.99 | +2.073% | 6,427,351 | +5.881% |
| 2019-10-30 | 31.62 | 32.36 | 31.46 | 32.32 | +2.473% | 4,031,786 | +8.075% |
| 2019-10-29 | 31.29 | 31.66 | 30.89 | 31.54 | +0.510% | 2,370,569 | +10.748% |
| 2019-10-28 | 31.11 | 31.78 | 30.98 | 31.38 | +1.817% | 2,828,513 | +11.313% |
| 2019-10-25 | 30.36 | 31.14 | 30.24 | 30.82 | +0.719% | 3,331,536 | +13.335% |
| 2019-10-24 | 30.37 | 30.78 | 29.83 | 30.60 | +1.023% | 3,176,640 | +14.150% |
| 2019-10-23 | 30.34 | 31.07 | 30.15 | 30.29 | -1.239% | 3,010,454 | +15.319% |
| 2019-10-22 | 30.40 | 30.94 | 30.34 | 30.67 | +1.288% | 3,563,218 | +13.890% |
| 2019-10-21 | 29.59 | 30.79 | 29.51 | 30.28 | +3.063% | 3,211,246 | +15.357% |
| 2019-10-18 | 30.42 | 30.88 | 29.36 | 29.38 | -3.419% | 5,004,962 | +18.890% |
| 2019-10-17 | 31.20 | 31.32 | 30.32 | 30.42 | -1.362% | 2,572,645 | +14.826% |
| 2019-10-16 | 30.77 | 30.99 | 30.42 | 30.84 | -0.065% | 3,673,255 | +13.262% |
| 2019-10-15 | 30.72 | 31.43 | 30.51 | 30.86 | +1.048% | 2,167,998 | +13.189% |
| 2019-10-14 | 30.73 | 31.11 | 30.45 | 30.54 | -0.131% | 2,371,923 | +14.375% |
| 2019-10-11 | 30.47 | 31.37 | 30.20 | 30.58 | +4.084% | 5,362,021 | +14.225% |
| 2019-10-10 | 29.01 | 29.63 | 29.00 | 29.38 | +1.206% | 5,550,877 | +18.890% |
| 2019-10-09 | 29.31 | 29.45 | 28.83 | 29.03 | +0.624% | 3,567,702 | +20.324% |
| 2019-10-08 | 29.51 | 29.55 | 28.58 | 28.85 | -3.769% | 6,249,819 | +21.075% |
| 2019-10-07 | 30.09 | 30.80 | 29.45 | 29.98 | -1.219% | 5,870,863 | +16.511% |
| 2019-10-04 | 30.80 | 31.20 | 30.02 | 30.35 | -1.461% | 4,267,697 | +15.091% |
| 2019-10-03 | 30.26 | 31.07 | 29.96 | 30.80 | +2.872% | 6,036,522 | +13.409% |
| 2019-10-02 | 29.73 | 30.46 | 29.58 | 29.94 | +0.335% | 15,702,613 | +16.667% |
| 2019-10-01 | 29.57 | 30.13 | 29.41 | 29.84 | +1.878% | 5,813,965 | +17.058% |
| 2019-09-30 | 29.38 | 29.79 | 28.98 | 29.29 | +0.930% | 7,620,541 | +19.256% |
| 2019-09-27 | 29.32 | 30.70 | 28.55 | 29.02 | -2.650% | 32,993,289 | +20.365% |
| 2019-09-26 | 30.89 | 31.25 | 29.65 | 29.81 | -7.278% | 11,444,939 | +17.175% |
| 2019-09-25 | 31.50 | 32.21 | 31.24 | 32.15 | +1.260% | 3,739,583 | +8.647% |
| 2019-09-24 | 32.12 | 32.50 | 31.63 | 31.75 | -0.905% | 4,543,090 | +10.016% |
| 2019-09-23 | 32.99 | 33.00 | 31.89 | 32.04 | -3.144% | 4,259,451 | +9.020% |
| 2019-09-20 | 33.32 | 33.63 | 32.82 | 33.08 | -0.361% | 5,108,121 | +5.593% |
| 2019-09-19 | 34.02 | 34.39 | 33.10 | 33.20 | -2.439% | 5,360,425 | +5.211% |
| 2019-09-18 | 35.20 | 35.50 | 33.77 | 34.03 | -3.434% | 4,225,679 | +2.645% |
| 2019-09-17 | 35.50 | 35.50 | 34.92 | 35.24 | -1.095% | 3,326,529 | -0.880% |
| 2019-09-16 | 34.93 | 35.66 | 34.92 | 35.63 | -1.055% | 2,605,386 | -1.965% |
| 2019-09-13 | 35.46 | 36.13 | 35.32 | 36.01 | +3.388% | 3,453,786 | -2.999% |
| 2019-09-12 | 36.41 | 36.41 | 34.76 | 34.83 | -3.571% | 4,971,546 | +0.287% |
| 2019-09-11 | 34.41 | 36.60 | 34.12 | 36.12 | +5.707% | 7,223,755 | -3.295% |
| 2019-09-10 | 34.20 | 35.47 | 33.55 | 34.17 | -2.677% | 9,638,909 | +2.224% |
| 2019-09-09 | 34.75 | 35.17 | 34.35 | 35.11 | +0.515% | 4,763,783 | -0.513% |
| 2019-09-06 | 34.20 | 35.15 | 33.88 | 34.93 | +2.434% | 4,624,050 | 0.000% |
| 2019-09-05 | 33.11 | 34.84 | 33.11 | 34.10 | +3.742% | 6,191,480 | +2.434% |
| 2019-09-04 | 32.77 | 33.33 | 32.35 | 32.87 | +4.085% | 6,412,102 | +6.267% |
| 2019-09-03 | 32.27 | 32.27 | 31.36 | 31.58 | -2.471% | 5,091,868 | +10.608% |
| 2019-08-30 | 32.19 | 32.74 | 31.98 | 32.38 | +1.600% | 5,355,488 | +7.875% |
| 2019-08-29 | 32.21 | 32.32 | 31.75 | 31.87 | +0.600% | 5,245,770 | +9.602% |
| 2019-08-28 | 31.38 | 31.99 | 31.01 | 31.68 | +0.924% | 2,908,145 | +10.259% |
| 2019-08-27 | 31.88 | 32.12 | 31.18 | 31.39 | -1.475% | 3,795,078 | +11.277% |
| 2019-08-26 | 32.53 | 32.81 | 31.84 | 31.86 | -0.871% | 3,468,604 | +9.636% |
| 2019-08-23 | 33.03 | 33.36 | 31.93 | 32.14 | -3.541% | 3,709,812 | +8.681% |
| 2019-08-22 | 34.50 | 34.60 | 32.96 | 33.32 | -3.977% | 3,242,247 | +4.832% |
| 2019-08-21 | 35.66 | 35.70 | 34.62 | 34.70 | -1.588% | 2,158,534 | +0.663% |
| 2019-08-20 | 34.79 | 35.60 | 34.79 | 35.26 | -0.113% | 2,659,475 | -0.936% |
| 2019-08-19 | 34.48 | 35.37 | 34.38 | 35.30 | +5.279% | 4,897,219 | -1.048% |
| 2019-08-16 | 33.17 | 33.78 | 32.80 | 33.53 | +3.616% | 2,873,407 | +4.175% |
| 2019-08-15 | 32.51 | 32.90 | 31.84 | 32.36 | +0.716% | 2,258,920 | +7.942% |
| 2019-08-14 | 32.83 | 32.83 | 31.64 | 32.13 | -3.917% | 3,742,185 | +8.715% |
| 2019-08-13 | 32.78 | 34.20 | 32.14 | 33.44 | +2.138% | 3,593,663 | +4.456% |
| 2019-08-12 | 33.25 | 33.34 | 32.73 | 32.74 | -3.507% | 4,947,330 | +6.689% |
| 2019-08-09 | 34.49 | 34.62 | 33.71 | 33.93 | -3.029% | 1,654,838 | +2.947% |
| 2019-08-08 | 34.50 | 35.00 | 34.09 | 34.99 | +2.460% | 2,299,758 | -0.171% |
| 2019-08-07 | 33.33 | 34.30 | 32.87 | 34.15 | +0.471% | 2,830,929 | +2.284% |
| 2019-08-06 | 34.15 | 34.77 | 33.92 | 33.99 | +1.463% | 3,559,471 | +2.766% |
| 2019-08-05 | 34.67 | 35.01 | 32.72 | 33.50 | -8.068% | 8,965,373 | +4.269% |
| 2019-08-02 | 36.91 | 37.05 | 35.85 | 36.44 | -2.279% | 3,562,685 | -4.144% |
| 2019-08-01 | 38.98 | 39.87 | 37.05 | 37.29 | -4.336% | 4,450,436 | -6.329% |
| 2019-07-31 | 39.15 | 39.37 | 38.35 | 38.98 | -0.587% | 2,541,405 | -10.390% |
| 2019-07-30 | 38.93 | 39.30 | 38.63 | 39.21 | -0.305% | 2,065,387 | -10.916% |
| 2019-07-29 | 39.11 | 39.50 | 38.53 | 39.33 | +0.357% | 1,691,591 | -11.187% |
| 2019-07-26 | 40.49 | 40.53 | 38.99 | 39.19 | -2.827% | 4,050,031 | -10.870% |
| 2019-07-25 | 40.27 | 40.73 | 39.91 | 40.33 | +0.124% | 3,035,862 | -13.390% |
| 2019-07-24 | 40.50 | 40.75 | 39.95 | 40.28 | -1.178% | 3,194,546 | -13.282% |
| 2019-07-23 | 38.69 | 40.91 | 38.69 | 40.76 | +5.705% | 6,605,439 | -14.303% |
| 2019-07-22 | 38.06 | 38.64 | 38.00 | 38.56 | +1.048% | 2,588,256 | -9.414% |
| 2019-07-19 | 38.25 | 38.95 | 37.97 | 38.16 | +0.395% | 3,269,955 | -8.464% |
| 2019-07-18 | 37.69 | 38.04 | 37.33 | 38.01 | +1.090% | 2,224,352 | -8.103% |
| 2019-07-17 | 37.39 | 38.96 | 37.26 | 37.60 | +2.008% | 3,487,225 | -7.101% |
| 2019-07-16 | 37.47 | 37.47 | 36.84 | 36.86 | -1.312% | 1,627,337 | -5.236% |
| 2019-07-15 | 37.55 | 37.63 | 36.96 | 37.35 | +0.268% | 2,339,275 | -6.479% |
| 2019-07-12 | 37.71 | 37.85 | 37.04 | 37.25 | -0.374% | 1,877,239 | -6.228% |
| 2019-07-11 | 37.96 | 38.10 | 37.21 | 37.39 | -1.502% | 1,610,926 | -6.579% |
| 2019-07-10 | 38.46 | 38.88 | 37.79 | 37.96 | +0.053% | 2,546,962 | -7.982% |
| 2019-07-09 | 36.68 | 37.97 | 36.53 | 37.94 | +3.098% | 3,228,178 | -7.934% |
| 2019-07-08 | 38.04 | 38.14 | 36.74 | 36.80 | -4.589% | 2,826,581 | -5.082% |
| 2019-07-05 | 38.20 | 38.67 | 38.05 | 38.57 | -0.310% | 1,528,017 | -9.437% |
| 2019-07-03 | 38.96 | 39.01 | 38.17 | 38.69 | -0.489% | 1,687,030 | -9.718% |
| 2019-07-02 | 38.43 | 39.30 | 38.32 | 38.88 | +0.569% | 3,248,488 | -10.159% |
| 2019-07-01 | 38.58 | 39.69 | 38.30 | 38.66 | +4.741% | 6,683,130 | -9.648% |
| 2019-06-28 | 37.39 | 37.39 | 36.57 | 36.91 | -0.539% | 3,177,645 | -5.364% |
| 2019-06-27 | 37.01 | 37.51 | 36.77 | 37.11 | +0.870% | 3,521,041 | -5.874% |
| 2019-06-26 | 35.58 | 37.00 | 35.52 | 36.79 | +5.114% | 4,687,926 | -5.056% |
| 2019-06-25 | 36.22 | 36.37 | 34.72 | 35.00 | -3.925% | 3,039,514 | -0.200% |
| 2019-06-24 | 36.05 | 36.53 | 35.83 | 36.43 | +1.054% | 3,166,325 | -4.117% |
| 2019-06-21 | 36.05 | 36.59 | 36.00 | 36.05 | -1.179% | 4,087,815 | -3.107% |
| 2019-06-20 | 37.52 | 38.11 | 36.45 | 36.48 | -0.410% | 4,793,687 | -4.249% |
| 2019-06-19 | 36.30 | 36.89 | 35.96 | 36.63 | +1.778% | 3,952,397 | -4.641% |
| 2019-06-18 | 34.19 | 36.07 | 34.18 | 35.99 | +6.291% | 6,818,748 | -2.945% |
| 2019-06-17 | 33.80 | 34.20 | 33.45 | 33.86 | +1.165% | 3,129,110 | +3.160% |
| 2019-06-14 | 34.17 | 34.30 | 33.25 | 33.47 | -3.098% | 4,854,943 | +4.362% |
| 2019-06-13 | 35.28 | 35.68 | 34.34 | 34.54 | -1.875% | 3,191,483 | +1.129% |
| 2019-06-12 | 35.22 | 35.50 | 34.63 | 35.20 | -2.736% | 3,843,056 | -0.767% |
| 2019-06-11 | 35.90 | 36.80 | 35.55 | 36.19 | +3.105% | 5,026,654 | -3.482% |
| 2019-06-10 | 34.42 | 35.74 | 34.13 | 35.10 | +3.387% | 4,791,393 | -0.484% |
| 2019-06-07 | 33.72 | 34.25 | 33.51 | 33.95 | +1.102% | 3,379,306 | +2.887% |
| 2019-06-06 | 33.58 | 34.00 | 33.38 | 33.58 | -0.445% | 2,619,868 | +4.020% |
| 2019-06-05 | 35.21 | 35.36 | 33.05 | 33.73 | -3.269% | 4,949,434 | +3.558% |
| 2019-06-04 | 33.97 | 35.01 | 33.75 | 34.87 | +2.680% | 3,409,702 | +0.172% |
| 2019-06-03 | 34.49 | 34.76 | 33.66 | 33.96 | -1.736% | 4,113,585 | +2.856% |
| 2019-05-31 | 34.09 | 34.83 | 33.99 | 34.56 | -0.346% | 2,852,932 | +1.071% |
| 2019-05-30 | 33.79 | 34.90 | 33.50 | 34.68 | +1.790% | 3,261,564 | +0.721% |
| 2019-05-29 | 34.09 | 34.28 | 33.17 | 34.07 | -0.844% | 5,473,463 | +2.524% |
| 2019-05-28 | 35.41 | 35.99 | 34.31 | 34.36 | -2.331% | 6,759,648 | +1.659% |
| 2019-05-24 | 37.09 | 37.46 | 35.08 | 35.18 | -3.511% | 4,762,433 | -0.711% |
| 2019-05-23 | 36.40 | 36.67 | 34.87 | 36.46 | -3.186% | 8,974,704 | -4.196% |
| 2019-05-22 | 37.60 | 38.37 | 37.34 | 37.66 | -0.607% | 6,626,349 | -7.249% |
| 2019-05-21 | 36.50 | 38.72 | 36.20 | 37.89 | +5.133% | 7,577,928 | -7.812% |
| 2019-05-20 | 35.97 | 36.46 | 35.48 | 36.04 | -1.798% | 4,939,695 | -3.080% |
| 2019-05-17 | 38.12 | 38.25 | 36.50 | 36.70 | -5.437% | 7,147,869 | -4.823% |
| 2019-05-16 | 39.06 | 39.95 | 38.45 | 38.81 | -0.385% | 3,064,133 | -9.997% |
| 2019-05-15 | 38.97 | 39.43 | 38.26 | 38.96 | +0.283% | 2,850,406 | -10.344% |
| 2019-05-14 | 38.55 | 39.03 | 37.58 | 38.85 | +2.049% | 4,034,382 | -10.090% |
| 2019-05-13 | 38.56 | 39.07 | 38.00 | 38.07 | -4.825% | 5,485,296 | -8.248% |
| 2019-05-10 | 41.22 | 41.40 | 39.12 | 40.00 | -1.551% | 4,841,694 | -12.675% |
| 2019-05-09 | 39.95 | 40.89 | 39.21 | 40.63 | -0.025% | 5,664,581 | -14.029% |
| 2019-05-08 | 40.81 | 41.19 | 40.29 | 40.64 | -0.975% | 2,895,465 | -14.050% |
| 2019-05-07 | 41.96 | 42.16 | 40.38 | 41.04 | -2.169% | 5,110,038 | -14.888% |
| 2019-05-06 | 41.93 | 42.16 | 40.90 | 41.95 | -5.048% | 6,668,737 | -16.734% |
| 2019-05-03 | 43.29 | 44.28 | 43.20 | 44.18 | +2.056% | 2,081,161 | -20.937% |
| 2019-05-02 | 43.28 | 43.87 | 42.89 | 43.29 | -0.574% | 1,975,757 | -19.312% |
| 2019-05-01 | 44.32 | 44.59 | 43.43 | 43.54 | -1.158% | 1,908,445 | -19.775% |
| 2019-04-30 | 43.66 | 44.35 | 43.35 | 44.05 | +0.091% | 1,915,943 | -20.704% |
| 2019-04-29 | 43.44 | 44.07 | 43.27 | 44.01 | +1.687% | 2,120,356 | -20.632% |
| 2019-04-26 | 42.84 | 43.33 | 42.42 | 43.28 | +1.835% | 2,055,013 | -19.293% |
| 2019-04-25 | 42.59 | 42.79 | 41.88 | 42.50 | -1.025% | 4,045,537 | -17.812% |
| 2019-04-24 | 43.45 | 43.99 | 42.05 | 42.94 | -2.053% | 3,923,994 | -18.654% |
| 2019-04-23 | 43.13 | 43.86 | 42.73 | 43.84 | +0.712% | 5,065,412 | -20.324% |
| 2019-04-22 | 43.90 | 43.90 | 43.18 | 43.53 | -2.026% | 3,418,927 | -19.756% |
| 2019-04-18 | 44.01 | 44.53 | 43.64 | 44.43 | +1.092% | 3,049,947 | -21.382% |
| 2019-04-17 | 44.67 | 44.73 | 43.50 | 43.95 | -0.857% | 3,863,505 | -20.523% |
| 2019-04-16 | 44.99 | 44.99 | 44.14 | 44.33 | +0.453% | 2,150,142 | -21.205% |
| 2019-04-15 | 44.97 | 45.05 | 43.72 | 44.13 | -1.890% | 3,084,021 | -20.847% |
| 2019-04-12 | 45.48 | 46.50 | 44.89 | 44.98 | +1.535% | 4,197,918 | -22.343% |
| 2019-04-11 | 44.71 | 44.87 | 44.24 | 44.30 | -1.490% | 2,786,679 | -21.151% |
| 2019-04-10 | 45.30 | 45.55 | 44.45 | 44.97 | -0.860% | 3,056,869 | -22.326% |
| 2019-04-09 | 45.00 | 45.72 | 44.66 | 45.36 | -1.413% | 5,163,361 | -22.994% |
| 2019-04-08 | 45.50 | 46.12 | 44.90 | 46.01 | +0.568% | 4,640,388 | -24.082% |
| 2019-04-05 | 44.35 | 45.76 | 44.31 | 45.75 | +2.971% | 4,008,880 | -23.650% |
| 2019-04-04 | 44.71 | 45.30 | 43.86 | 44.43 | -1.551% | 4,628,072 | -21.382% |
| 2019-04-03 | 44.79 | 45.79 | 44.61 | 45.13 | +1.143% | 4,537,983 | -22.601% |
| 2019-04-02 | 45.00 | 45.44 | 44.40 | 44.62 | -1.261% | 3,590,289 | -21.717% |
| 2019-04-01 | 44.50 | 45.43 | 44.20 | 45.19 | +3.433% | 7,599,993 | -22.704% |
| 2019-03-29 | 43.72 | 44.77 | 43.61 | 43.69 | +0.506% | 5,734,588 | -20.050% |
| 2019-03-28 | 42.17 | 43.55 | 42.09 | 43.47 | +2.742% | 7,551,323 | -19.646% |
| 2019-03-27 | 41.04 | 43.00 | 40.83 | 42.31 | +3.726% | 8,445,894 | -17.443% |
| 2019-03-26 | 41.28 | 41.44 | 40.40 | 40.79 | -1.187% | 3,277,138 | -14.366% |
| 2019-03-25 | 39.88 | 41.29 | 39.62 | 41.28 | +2.534% | 4,599,118 | -15.383% |
| 2019-03-22 | 41.39 | 41.56 | 39.96 | 40.26 | -3.661% | 3,845,904 | -13.239% |
| 2019-03-21 | 41.07 | 41.84 | 40.78 | 41.79 | +0.747% | 3,318,140 | -16.415% |
| 2019-03-20 | 41.41 | 41.75 | 40.58 | 41.48 | -1.097% | 3,577,104 | -15.791% |
| 2019-03-19 | 42.27 | 42.50 | 41.39 | 41.94 | -1.108% | 3,278,712 | -16.714% |
| 2019-03-18 | 41.72 | 42.46 | 41.58 | 42.41 | +1.776% | 5,058,542 | -17.637% |
| 2019-03-15 | 41.52 | 42.14 | 41.37 | 41.67 | +0.945% | 5,153,725 | -16.175% |
| 2019-03-14 | 41.01 | 41.48 | 40.88 | 41.28 | -0.865% | 3,860,605 | -15.383% |
| 2019-03-13 | 41.42 | 41.84 | 41.19 | 41.64 | +0.628% | 4,995,632 | -16.114% |
| 2019-03-12 | 42.00 | 42.52 | 41.05 | 41.38 | -1.288% | 5,681,840 | -15.587% |
| 2019-03-11 | 40.90 | 42.50 | 40.80 | 41.92 | +2.720% | 7,087,025 | -16.675% |
| 2019-03-08 | 38.53 | 40.99 | 38.53 | 40.81 | +1.316% | 8,168,455 | -14.408% |
| 2019-03-07 | 41.35 | 41.95 | 39.42 | 40.28 | -5.424% | 14,802,292 | -13.282% |
| 2019-03-06 | 41.00 | 42.86 | 40.55 | 42.59 | +1.623% | 17,486,220 | -17.985% |
| 2019-03-05 | 39.79 | 43.00 | 39.28 | 41.91 | +19.777% | 38,509,501 | -16.655% |
| 2019-03-04 | 34.71 | 35.44 | 34.39 | 34.99 | +1.834% | 9,174,519 | -0.171% |
| 2019-03-01 | 34.57 | 35.59 | 34.19 | 34.36 | +0.674% | 4,826,190 | +1.659% |
| 2019-02-28 | 33.99 | 34.33 | 33.47 | 34.13 | +0.619% | 4,119,608 | +2.344% |
| 2019-02-27 | 34.00 | 34.08 | 33.38 | 33.92 | -0.790% | 4,103,256 | +2.978% |
| 2019-02-26 | 33.72 | 34.41 | 33.43 | 34.19 | +0.293% | 3,704,536 | +2.164% |
| 2019-02-25 | 33.95 | 34.27 | 33.44 | 34.09 | +3.965% | 6,512,110 | +2.464% |
| 2019-02-22 | 32.68 | 33.29 | 32.16 | 32.79 | +0.830% | 6,227,094 | +6.526% |
| 2019-02-21 | 33.72 | 33.85 | 32.26 | 32.52 | -3.787% | 4,975,456 | +7.411% |
| 2019-02-20 | 33.61 | 34.42 | 33.50 | 33.80 | +1.410% | 5,304,531 | +3.343% |
| 2019-02-19 | 33.04 | 33.52 | 33.01 | 33.33 | +0.030% | 6,380,850 | +4.800% |
| 2019-02-15 | 33.83 | 33.93 | 33.22 | 33.32 | -1.245% | 2,421,126 | +4.832% |
| 2019-02-14 | 33.71 | 33.92 | 33.18 | 33.74 | -0.384% | 3,166,677 | +3.527% |
| 2019-02-13 | 33.57 | 34.23 | 33.53 | 33.87 | +0.564% | 2,688,525 | +3.130% |
| 2019-02-12 | 33.51 | 33.90 | 33.20 | 33.68 | +2.061% | 3,666,306 | +3.711% |
| 2019-02-11 | 32.75 | 33.24 | 32.31 | 33.00 | +1.915% | 2,503,111 | +5.848% |
| 2019-02-08 | 32.01 | 32.49 | 31.76 | 32.38 | +0.872% | 2,479,949 | +7.875% |
| 2019-02-07 | 33.62 | 33.62 | 31.91 | 32.10 | -5.310% | 4,000,443 | +8.816% |
| 2019-02-06 | 34.24 | 34.25 | 33.70 | 33.90 | -1.051% | 2,241,207 | +3.038% |
| 2019-02-05 | 34.09 | 34.72 | 33.92 | 34.26 | +1.783% | 3,766,221 | +1.956% |
| 2019-02-04 | 33.24 | 33.77 | 33.12 | 33.66 | +0.388% | 1,957,721 | +3.773% |
| 2019-02-01 | 33.28 | 34.00 | 33.25 | 33.53 | +0.691% | 3,298,154 | +4.175% |
| 2019-01-31 | 32.69 | 33.64 | 32.60 | 33.30 | +2.683% | 5,515,862 | +4.895% |
| 2019-01-30 | 32.00 | 32.49 | 31.71 | 32.43 | +2.335% | 2,848,438 | +7.709% |
| 2019-01-29 | 32.09 | 32.23 | 31.03 | 31.69 | -0.627% | 2,791,931 | +10.224% |
| 2019-01-28 | 32.00 | 32.41 | 31.77 | 31.89 | -1.300% | 3,700,849 | +9.533% |
| 2019-01-25 | 32.00 | 32.35 | 31.71 | 32.31 | +1.956% | 3,881,341 | +8.109% |
| 2019-01-24 | 30.49 | 31.73 | 30.34 | 31.69 | +4.622% | 4,773,699 | +10.224% |
| 2019-01-23 | 31.05 | 31.70 | 30.14 | 30.29 | -2.164% | 3,926,319 | +15.319% |
| 2019-01-22 | 31.97 | 32.01 | 30.69 | 30.96 | -4.444% | 5,542,256 | +12.823% |
| 2019-01-18 | 31.99 | 32.84 | 31.83 | 32.40 | +2.499% | 5,507,042 | +7.809% |
| 2019-01-17 | 30.95 | 32.05 | 30.95 | 31.61 | +1.673% | 5,880,541 | +10.503% |
| 2019-01-16 | 30.55 | 31.45 | 30.31 | 31.09 | +1.834% | 4,160,877 | +12.351% |
| 2019-01-15 | 29.77 | 30.55 | 29.77 | 30.53 | +2.968% | 3,555,672 | +14.412% |
| 2019-01-14 | 29.50 | 30.01 | 29.08 | 29.65 | -0.570% | 3,386,185 | +17.808% |
| 2019-01-11 | 30.00 | 30.44 | 29.67 | 29.82 | -0.864% | 3,002,618 | +17.136% |
| 2019-01-10 | 29.84 | 30.22 | 29.55 | 30.08 | -0.331% | 3,064,340 | +16.124% |
| 2019-01-09 | 29.80 | 30.40 | 29.56 | 30.18 | +2.374% | 4,252,639 | +15.739% |
| 2019-01-08 | 29.14 | 29.92 | 28.47 | 29.48 | +1.028% | 4,256,018 | +18.487% |
| 2019-01-07 | 28.55 | 29.60 | 28.25 | 29.18 | +2.207% | 3,795,864 | +19.705% |
| 2019-01-04 | 27.47 | 28.86 | 27.45 | 28.55 | +5.898% | 4,038,667 | +22.347% |
| 2019-01-03 | 27.26 | 27.57 | 26.78 | 26.96 | -2.283% | 3,065,316 | +29.562% |
| 2019-01-02 | 26.41 | 27.88 | 26.32 | 27.59 | +1.959% | 3,340,494 | +26.604% |
| 2018-12-31 | 28.01 | 28.19 | 26.60 | 27.06 | -2.486% | 3,289,683 | +29.084% |
| 2018-12-28 | 28.46 | 28.67 | 27.46 | 27.75 | -2.392% | 3,531,569 | +25.874% |
| 2018-12-27 | 27.42 | 28.55 | 27.24 | 28.43 | +1.608% | 6,492,148 | +22.863% |
| 2018-12-26 | 27.15 | 28.01 | 26.52 | 27.98 | +4.247% | 3,111,798 | +24.839% |
| 2018-12-24 | 26.37 | 27.78 | 25.93 | 26.84 | +1.321% | 3,189,954 | +30.142% |
| 2018-12-21 | 26.58 | 27.07 | 26.00 | 26.49 | +0.684% | 6,965,674 | +31.861% |
| 2018-12-20 | 26.26 | 26.94 | 26.07 | 26.31 | +0.114% | 2,588,217 | +32.763% |
| 2018-12-19 | 27.05 | 27.52 | 25.97 | 26.28 | -2.847% | 3,759,337 | +32.915% |
| 2018-12-18 | 27.40 | 27.60 | 27.00 | 27.05 | -0.952% | 2,651,941 | +29.131% |
| 2018-12-17 | 27.95 | 27.95 | 27.04 | 27.31 | -3.087% | 3,191,494 | +27.902% |
| 2018-12-14 | 27.84 | 28.77 | 27.73 | 28.18 | -0.424% | 4,866,982 | +23.953% |
| 2018-12-13 | 29.02 | 29.20 | 28.19 | 28.30 | -2.515% | 2,988,504 | +23.428% |
| 2018-12-12 | 29.10 | 29.41 | 28.90 | 29.03 | +2.075% | 5,088,677 | +20.324% |
| 2018-12-11 | 29.09 | 29.58 | 28.43 | 28.44 | -0.420% | 5,067,072 | +22.820% |
| 2018-12-10 | 28.39 | 28.84 | 27.91 | 28.56 | -0.035% | 3,336,016 | +22.304% |
| 2018-12-07 | 28.62 | 29.73 | 28.55 | 28.57 | -1.415% | 4,220,842 | +22.261% |
| 2018-12-06 | 28.75 | 29.43 | 28.22 | 28.98 | -2.194% | 5,236,321 | +20.531% |
| 2018-12-04 | 30.00 | 30.55 | 29.39 | 29.63 | -1.299% | 5,809,982 | +17.887% |
| 2018-12-03 | 30.00 | 30.64 | 29.78 | 30.02 | +4.055% | 8,011,373 | +16.356% |
| 2018-11-30 | 28.03 | 28.89 | 27.66 | 28.85 | +2.889% | 4,218,071 | +21.075% |
| 2018-11-29 | 28.76 | 28.76 | 27.50 | 28.04 | -2.841% | 6,433,781 | +24.572% |
| 2018-11-28 | 28.53 | 29.13 | 27.90 | 28.86 | +2.159% | 4,851,189 | +21.033% |
| 2018-11-27 | 27.71 | 28.63 | 27.68 | 28.25 | +1.728% | 4,206,960 | +23.646% |
| 2018-11-26 | 26.71 | 27.94 | 26.62 | 27.77 | +5.912% | 6,202,643 | +25.783% |
| 2018-11-23 | 26.63 | 26.96 | 26.03 | 26.22 | -2.853% | 3,732,509 | +33.219% |
| 2018-11-21 | 25.94 | 27.80 | 25.83 | 26.99 | +6.260% | 7,119,798 | +29.418% |
| 2018-11-20 | 25.49 | 26.21 | 25.34 | 25.40 | -2.942% | 5,154,149 | +37.520% |
| 2018-11-19 | 26.41 | 26.92 | 26.01 | 26.17 | -0.871% | 5,088,515 | +33.473% |
| 2018-11-16 | 26.17 | 26.59 | 25.97 | 26.40 | +0.304% | 4,091,830 | +32.311% |
| 2018-11-15 | 26.41 | 27.16 | 25.97 | 26.32 | 0.000% | 9,751,140 | +32.713% |
| 2018-11-14 | 25.67 | 26.71 | 25.45 | 26.32 | +4.155% | 10,016,479 | +32.713% |
| 2018-11-13 | 25.88 | 26.73 | 25.00 | 25.27 | -1.096% | 11,011,310 | +38.227% |
| 2018-11-12 | 25.96 | 26.45 | 25.30 | 25.55 | -2.220% | 9,881,258 | +36.712% |
| 2018-11-09 | 27.27 | 27.40 | 25.78 | 26.13 | -6.311% | 9,860,306 | +33.678% |
| 2018-11-08 | 29.75 | 29.84 | 27.50 | 27.89 | -19.019% | 30,218,426 | +25.242% |
| 2018-11-07 | 34.00 | 34.48 | 33.32 | 34.44 | +2.622% | 4,007,791 | +1.423% |
| 2018-11-06 | 34.11 | 34.88 | 33.09 | 33.56 | -1.555% | 2,790,057 | +4.082% |
| 2018-11-05 | 34.74 | 35.03 | 33.76 | 34.09 | -2.516% | 2,878,353 | +2.464% |
| 2018-11-02 | 35.34 | 35.95 | 34.59 | 34.97 | +0.258% | 4,556,256 | -0.114% |
| 2018-11-01 | 33.67 | 35.57 | 33.45 | 34.88 | +4.808% | 5,408,979 | +0.143% |
| 2018-10-31 | 31.87 | 33.60 | 31.82 | 33.28 | +6.735% | 6,196,746 | +4.958% |
| 2018-10-30 | 30.43 | 31.30 | 29.80 | 31.18 | +2.062% | 3,531,099 | +12.027% |
| 2018-10-29 | 31.47 | 31.78 | 30.23 | 30.55 | -1.800% | 3,934,708 | +14.337% |
| 2018-10-26 | 30.00 | 31.53 | 29.66 | 31.11 | +0.875% | 4,995,170 | +12.279% |
| 2018-10-25 | 30.73 | 31.32 | 30.47 | 30.84 | +1.214% | 5,261,286 | +13.262% |
| 2018-10-24 | 32.50 | 32.50 | 30.38 | 30.47 | -6.562% | 7,240,494 | +14.637% |
| 2018-10-23 | 32.48 | 33.02 | 32.20 | 32.61 | -2.511% | 4,680,420 | +7.114% |
| 2018-10-22 | 33.70 | 34.05 | 33.35 | 33.45 | +2.513% | 5,611,583 | +4.425% |
| 2018-10-19 | 33.65 | 33.84 | 32.36 | 32.63 | -0.397% | 3,703,939 | +7.049% |
| 2018-10-18 | 34.64 | 34.77 | 32.41 | 32.76 | -6.266% | 7,253,172 | +6.624% |
| 2018-10-17 | 34.76 | 35.42 | 34.21 | 34.95 | +1.334% | 3,336,199 | -0.057% |
| 2018-10-16 | 36.32 | 36.32 | 34.16 | 34.49 | -4.645% | 9,180,522 | +1.276% |
| 2018-10-15 | 36.94 | 37.28 | 35.50 | 36.17 | -6.417% | 10,172,519 | -3.428% |
| 2018-10-12 | 36.05 | 38.96 | 35.96 | 38.65 | +9.957% | 13,481,525 | -9.625% |
| 2018-10-11 | 33.24 | 35.32 | 33.00 | 35.15 | +3.535% | 8,567,426 | -0.626% |
| 2018-10-10 | 34.48 | 35.04 | 33.65 | 33.95 | -2.190% | 9,414,252 | +2.887% |
| 2018-10-09 | 34.56 | 35.10 | 34.39 | 34.71 | +0.434% | 5,422,419 | +0.634% |
| 2018-10-08 | 34.64 | 35.11 | 33.90 | 34.56 | -2.290% | 6,412,825 | +1.071% |
| 2018-10-05 | 36.61 | 36.61 | 35.17 | 35.37 | -3.016% | 6,251,833 | -1.244% |
| 2018-10-04 | 37.65 | 37.74 | 36.43 | 36.47 | -4.127% | 6,192,246 | -4.223% |
| 2018-10-03 | 37.81 | 38.13 | 37.43 | 38.04 | +1.521% | 3,659,291 | -8.176% |
| 2018-10-02 | 36.92 | 37.78 | 36.54 | 37.47 | +0.834% | 8,139,265 | -6.779% |
| 2018-10-01 | 37.53 | 37.81 | 37.12 | 37.16 | -0.027% | 4,407,601 | -6.001% |
| 2018-09-28 | 37.66 | 38.23 | 37.12 | 37.17 | -2.492% | 6,907,869 | -6.026% |
| 2018-09-27 | 37.95 | 38.34 | 37.55 | 38.12 | +0.713% | 3,487,335 | -8.368% |
| 2018-09-26 | 37.96 | 38.56 | 37.77 | 37.85 | +0.611% | 4,728,360 | -7.715% |
| 2018-09-25 | 38.55 | 38.55 | 37.26 | 37.62 | -1.698% | 5,621,932 | -7.150% |
| 2018-09-24 | 38.80 | 39.14 | 38.01 | 38.27 | -2.893% | 5,928,423 | -8.727% |
| 2018-09-21 | 39.88 | 40.11 | 39.25 | 39.41 | -0.177% | 4,339,505 | -11.368% |
| 2018-09-20 | 38.75 | 39.68 | 38.72 | 39.48 | +1.936% | 7,950,206 | -11.525% |
| 2018-09-19 | 37.54 | 38.83 | 37.54 | 38.73 | +3.418% | 4,626,900 | -9.812% |
| 2018-09-18 | 37.14 | 37.89 | 37.06 | 37.45 | +0.835% | 3,366,631 | -6.729% |
| 2018-09-17 | 37.63 | 38.22 | 37.08 | 37.14 | -2.366% | 3,873,770 | -5.950% |
| 2018-09-14 | 37.80 | 38.40 | 37.75 | 38.04 | +0.902% | 4,208,772 | -8.176% |
| 2018-09-13 | 37.62 | 38.01 | 37.38 | 37.70 | +2.223% | 4,184,652 | -7.347% |
| 2018-09-12 | 36.83 | 37.15 | 35.95 | 36.88 | -0.297% | 5,320,149 | -5.287% |
| 2018-09-11 | 36.40 | 37.12 | 36.03 | 36.99 | +0.380% | 5,255,088 | -5.569% |
| 2018-09-10 | 37.53 | 38.09 | 36.75 | 36.85 | -1.890% | 6,946,204 | -5.210% |
| 2018-09-07 | 38.60 | 39.27 | 37.45 | 37.56 | -3.643% | 8,122,228 | -7.002% |
| 2018-09-06 | 38.65 | 39.82 | 38.31 | 38.98 | +5.437% | 14,686,620 | -10.390% |
| 2018-09-05 | 38.25 | 38.26 | 36.93 | 36.97 | -3.874% | 7,926,654 | -5.518% |
| 2018-09-04 | 38.93 | 39.02 | 38.31 | 38.46 | -1.762% | 6,216,401 | -9.178% |
| 2018-08-31 | 38.97 | 39.30 | 38.80 | 39.15 | 0.000% | 4,793,883 | -10.779% |
| 2018-08-30 | 39.69 | 39.70 | 39.08 | 39.15 | -1.161% | 4,510,424 | -10.779% |
| 2018-08-29 | 39.70 | 39.84 | 39.32 | 39.61 | -0.277% | 2,935,156 | -11.815% |
| 2018-08-28 | 40.44 | 40.49 | 39.64 | 39.72 | -1.071% | 2,436,575 | -12.059% |
| 2018-08-27 | 40.02 | 40.67 | 39.65 | 40.15 | +2.059% | 4,262,860 | -13.001% |
| 2018-08-24 | 39.17 | 39.53 | 39.00 | 39.34 | +0.665% | 2,524,798 | -11.210% |
| 2018-08-23 | 39.20 | 39.78 | 39.00 | 39.08 | +0.231% | 4,018,708 | -10.619% |
| 2018-08-22 | 39.53 | 39.72 | 38.93 | 38.99 | -0.990% | 2,272,350 | -10.413% |
| 2018-08-21 | 39.40 | 39.67 | 39.22 | 39.38 | +0.408% | 3,142,996 | -11.300% |
| 2018-08-20 | 38.75 | 39.27 | 38.50 | 39.22 | +2.003% | 4,237,830 | -10.938% |
| 2018-08-17 | 38.17 | 38.55 | 38.04 | 38.45 | +0.339% | 3,360,477 | -9.155% |
| 2018-08-16 | 38.60 | 38.78 | 38.20 | 38.32 | +0.052% | 7,399,986 | -8.847% |
| 2018-08-15 | 38.61 | 38.84 | 38.04 | 38.30 | -3.307% | 9,368,545 | -8.799% |
| 2018-08-14 | 39.60 | 40.12 | 39.34 | 39.61 | -0.176% | 4,594,446 | -11.815% |
| 2018-08-13 | 40.00 | 40.05 | 39.58 | 39.68 | -0.800% | 3,374,961 | -11.971% |
| 2018-08-10 | 40.13 | 40.32 | 39.92 | 40.00 | -1.015% | 4,004,611 | -12.675% |
| 2018-08-09 | 40.52 | 40.86 | 40.18 | 40.41 | +0.248% | 3,352,890 | -13.561% |
| 2018-08-08 | 40.96 | 41.56 | 40.19 | 40.31 | -2.041% | 3,589,538 | -13.347% |
| 2018-08-07 | 41.19 | 41.55 | 40.83 | 41.15 | +1.530% | 3,296,667 | -15.115% |
| 2018-08-06 | 40.54 | 40.73 | 40.36 | 40.53 | +0.297% | 4,421,191 | -13.817% |
| 2018-08-03 | 41.00 | 41.01 | 40.29 | 40.41 | -1.607% | 3,596,998 | -13.561% |
| 2018-08-02 | 40.92 | 41.10 | 40.33 | 41.07 | -0.965% | 4,634,866 | -14.950% |
| 2018-08-01 | 41.20 | 41.97 | 40.96 | 41.47 | +0.778% | 3,455,385 | -15.770% |
| 2018-07-31 | 41.93 | 42.20 | 41.00 | 41.15 | -1.673% | 4,950,915 | -15.115% |
| 2018-07-30 | 42.05 | 42.31 | 41.75 | 41.85 | -0.641% | 4,073,467 | -16.535% |
| 2018-07-27 | 43.00 | 43.54 | 42.05 | 42.12 | -1.196% | 4,922,359 | -17.070% |
| 2018-07-26 | 43.02 | 43.19 | 42.49 | 42.63 | -1.411% | 2,719,311 | -18.062% |
| 2018-07-25 | 42.92 | 43.40 | 42.37 | 43.24 | +1.241% | 2,852,722 | -19.218% |
| 2018-07-24 | 43.16 | 43.91 | 42.48 | 42.71 | +0.589% | 4,738,822 | -18.216% |
| 2018-07-23 | 42.21 | 42.54 | 42.15 | 42.46 | +0.497% | 4,556,929 | -17.734% |
| 2018-07-20 | 42.20 | 42.75 | 42.08 | 42.25 | +0.309% | 4,589,586 | -17.325% |
| 2018-07-19 | 43.71 | 43.72 | 42.01 | 42.12 | -4.077% | 8,781,209 | -17.070% |
| 2018-07-18 | 44.50 | 44.50 | 43.72 | 43.91 | -1.326% | 4,346,930 | -20.451% |
| 2018-07-17 | 43.90 | 44.59 | 43.84 | 44.50 | +0.293% | 3,263,339 | -21.506% |
| 2018-07-16 | 44.92 | 44.92 | 44.20 | 44.37 | -1.400% | 3,131,765 | -21.276% |
| 2018-07-13 | 45.37 | 45.66 | 44.80 | 45.00 | -0.925% | 2,888,208 | -22.378% |
| 2018-07-12 | 45.51 | 45.96 | 44.73 | 45.42 | +0.265% | 3,225,303 | -23.096% |
| 2018-07-11 | 45.00 | 45.54 | 44.72 | 45.30 | +0.243% | 3,140,498 | -22.892% |
| 2018-07-10 | 45.47 | 46.14 | 45.10 | 45.19 | +0.066% | 4,437,637 | -22.704% |
| 2018-07-09 | 45.95 | 46.08 | 44.81 | 45.16 | -1.073% | 3,764,498 | -22.653% |
| 2018-07-06 | 45.47 | 45.89 | 44.75 | 45.65 | +1.085% | 4,898,612 | -23.483% |
| 2018-07-05 | 46.50 | 46.99 | 44.80 | 45.16 | -2.777% | 5,173,008 | -22.653% |
| 2018-07-03 | 47.46 | 47.50 | 45.77 | 46.45 | -1.086% | 3,863,653 | -24.801% |
| 2018-07-02 | 46.76 | 47.08 | 45.93 | 46.96 | -1.407% | 5,474,800 | -25.618% |
| 2018-06-29 | 48.55 | 48.70 | 47.26 | 47.63 | -0.792% | 4,271,840 | -26.664% |
| 2018-06-28 | 46.50 | 48.47 | 46.48 | 48.01 | +3.159% | 5,734,914 | -27.244% |
| 2018-06-27 | 47.18 | 47.46 | 46.43 | 46.54 | -1.648% | 6,316,589 | -24.946% |
| 2018-06-26 | 47.68 | 48.00 | 47.05 | 47.32 | -0.316% | 4,911,902 | -26.183% |
| 2018-06-25 | 47.60 | 47.99 | 46.00 | 47.47 | -2.686% | 7,655,196 | -26.417% |
| 2018-06-22 | 49.41 | 49.41 | 48.15 | 48.78 | -0.449% | 2,776,270 | -28.393% |
| 2018-06-21 | 49.62 | 49.69 | 48.89 | 49.00 | -1.349% | 4,270,199 | -28.714% |
| 2018-06-20 | 50.01 | 50.19 | 48.89 | 49.67 | -0.461% | 4,502,309 | -29.676% |
| 2018-06-19 | 49.50 | 50.09 | 49.05 | 49.90 | -2.577% | 7,001,658 | -30.000% |
| 2018-06-18 | 51.09 | 51.36 | 50.40 | 51.22 | -0.967% | 3,793,458 | -31.804% |
| 2018-06-15 | 51.05 | 51.91 | 50.71 | 51.72 | +1.134% | 8,778,692 | -32.463% |
| 2018-06-14 | 50.39 | 51.42 | 50.35 | 51.14 | +1.710% | 5,185,854 | -31.697% |
| 2018-06-13 | 49.91 | 50.84 | 49.60 | 50.28 | -0.060% | 3,723,683 | -30.529% |
| 2018-06-12 | 49.81 | 51.00 | 49.46 | 50.31 | +1.698% | 7,965,225 | -30.570% |
| 2018-06-11 | 48.74 | 49.50 | 48.70 | 49.47 | +1.186% | 6,848,524 | -29.392% |
| 2018-06-08 | 47.62 | 48.95 | 47.48 | 48.89 | +1.706% | 4,455,544 | -28.554% |
| 2018-06-07 | 47.91 | 48.47 | 47.63 | 48.07 | +0.104% | 4,669,161 | -27.335% |
| 2018-06-06 | 46.55 | 48.27 | 46.52 | 48.02 | +3.069% | 9,915,989 | -27.259% |
| 2018-06-05 | 46.66 | 46.98 | 46.55 | 46.59 | +0.388% | 5,737,228 | -25.027% |
| 2018-06-04 | 45.04 | 46.47 | 45.04 | 46.41 | +2.927% | 6,298,867 | -24.736% |
| 2018-06-01 | 45.15 | 45.56 | 44.72 | 45.09 | 0.000% | 4,829,507 | -22.533% |
| 2018-05-31 | 45.26 | 45.44 | 44.73 | 45.09 | -0.111% | 5,907,887 | -22.533% |
| 2018-05-30 | 45.52 | 45.68 | 44.97 | 45.14 | -0.835% | 3,769,918 | -22.619% |
| 2018-05-29 | 46.00 | 46.47 | 45.04 | 45.52 | -2.108% | 5,856,234 | -23.264% |
| 2018-05-25 | 46.10 | 46.80 | 45.94 | 46.50 | +1.241% | 4,349,423 | -24.882% |
| 2018-05-24 | 45.17 | 46.15 | 44.93 | 45.93 | +1.683% | 5,893,304 | -23.949% |
| 2018-05-23 | 45.11 | 46.74 | 44.62 | 45.17 | +3.983% | 15,901,435 | -22.670% |
| 2018-05-22 | 43.02 | 43.55 | 42.80 | 43.44 | +1.070% | 4,775,391 | -19.590% |
| 2018-05-21 | 43.71 | 44.16 | 42.91 | 42.98 | -0.255% | 8,804,488 | -18.730% |
| 2018-05-18 | 42.95 | 43.14 | 42.42 | 43.09 | +0.678% | 2,064,774 | -18.937% |
| 2018-05-17 | 42.53 | 43.13 | 42.08 | 42.80 | 0.000% | 2,666,126 | -18.388% |