CZFC
Citizens First Corp.
stockNASDAQ
InactiveJun 28, 2019 4:00:00 PM EDT
25.68USD+0.706%(+0.18)
CZFC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-06-28 | 25.29 | 25.72 | 25.29 | 25.68 | +0.706% | 17,202 | 0.000% |
| 2019-06-27 | 24.73 | 25.50 | 24.73 | 25.50 | +1.634% | 1,751 | +0.706% |
| 2019-06-26 | 25.11 | 25.17 | 25.03 | 25.09 | +0.200% | 8,028 | +2.352% |
| 2019-06-25 | 24.85 | 25.20 | 24.85 | 25.04 | +0.160% | 1,391 | +2.556% |
| 2019-06-24 | 25.03 | 25.03 | 24.94 | 25.00 | -0.833% | 913 | +2.720% |
| 2019-06-21 | 25.32 | 25.32 | 24.89 | 25.21 | -0.316% | 5,773 | +1.864% |
| 2019-06-20 | 25.39 | 25.39 | 25.09 | 25.29 | -0.551% | 2,050 | +1.542% |
| 2019-06-19 | 25.63 | 25.63 | 25.32 | 25.43 | -0.625% | 2,106 | +0.983% |
| 2019-06-18 | 25.24 | 25.59 | 25.24 | 25.59 | +1.347% | 17,047 | +0.352% |
| 2019-06-17 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 10,804 | +1.703% |
| 2019-06-14 | 25.20 | 25.25 | 25.20 | 25.25 | +0.598% | 9,704 | +1.703% |
| 2019-06-13 | 24.83 | 25.13 | 24.83 | 25.10 | +1.702% | 13,327 | +2.311% |
| 2019-06-12 | 24.67 | 24.68 | 24.67 | 24.68 | +0.735% | 10,818 | +4.052% |
| 2019-06-11 | 24.67 | 24.68 | 24.50 | 24.50 | -0.122% | 2,362 | +4.816% |
| 2019-06-07 | 24.53 | 24.53 | 24.53 | 24.53 | -0.203% | 300 | +4.688% |
| 2019-06-06 | 24.60 | 24.60 | 24.46 | 24.58 | -0.526% | 15,166 | +4.475% |
| 2019-06-05 | 24.60 | 24.83 | 24.52 | 24.71 | +0.243% | 3,096 | +3.926% |
| 2019-06-04 | 24.43 | 24.74 | 24.39 | 24.65 | +1.232% | 13,924 | +4.178% |
| 2019-06-03 | 24.13 | 24.35 | 24.13 | 24.35 | +0.995% | 13,878 | +5.462% |
| 2019-05-31 | 24.15 | 24.18 | 24.10 | 24.11 | -1.189% | 27,470 | +6.512% |
| 2019-05-30 | 24.50 | 24.51 | 24.19 | 24.40 | -1.135% | 3,587 | +5.246% |
| 2019-05-29 | 24.41 | 24.68 | 24.40 | 24.68 | -0.202% | 8,419 | +4.052% |
| 2019-05-24 | 24.68 | 24.73 | 24.68 | 24.73 | +0.651% | 8,155 | +3.841% |
| 2019-05-23 | 24.57 | 24.57 | 24.57 | 24.57 | -1.838% | 123 | +4.518% |
| 2019-05-22 | 25.08 | 25.08 | 25.03 | 25.03 | -1.515% | 7,911 | +2.597% |
| 2019-05-21 | 25.33 | 25.42 | 25.28 | 25.41 | +0.256% | 4,083 | +1.043% |
| 2019-05-20 | 25.43 | 25.43 | 25.35 | 25.35 | +0.795% | 1,232 | +1.302% |
| 2019-05-17 | 25.07 | 25.15 | 25.07 | 25.15 | +0.802% | 1,724 | +2.107% |
| 2019-05-16 | 24.95 | 24.95 | 24.95 | 24.95 | +1.217% | 145 | +2.926% |
| 2019-05-15 | 24.89 | 24.89 | 24.55 | 24.65 | -1.754% | 8,532 | +4.178% |
| 2019-05-14 | 24.87 | 25.14 | 24.87 | 25.09 | +0.723% | 540 | +2.352% |
| 2019-05-13 | 24.99 | 24.99 | 24.91 | 24.91 | -0.875% | 902 | +3.091% |
| 2019-05-10 | 25.39 | 25.39 | 24.98 | 25.13 | -0.672% | 13,327 | +2.189% |
| 2019-05-09 | 24.85 | 25.30 | 24.85 | 25.30 | 0.000% | 19,989 | +1.502% |
| 2019-05-08 | 25.33 | 25.45 | 25.30 | 25.30 | 0.000% | 13,508 | +1.502% |
| 2019-05-07 | 25.44 | 25.44 | 25.27 | 25.30 | -0.276% | 18,779 | +1.502% |
| 2019-05-06 | 25.25 | 25.71 | 25.25 | 25.37 | +0.118% | 17,194 | +1.222% |
| 2019-05-03 | 25.25 | 25.37 | 25.25 | 25.34 | +0.356% | 9,457 | +1.342% |
| 2019-05-02 | 25.30 | 25.30 | 25.19 | 25.25 | +0.198% | 7,376 | +1.703% |
| 2019-05-01 | 25.29 | 25.29 | 25.02 | 25.20 | 0.000% | 3,621 | +1.905% |
| 2019-04-30 | 25.12 | 25.35 | 25.12 | 25.20 | +0.639% | 11,700 | +1.905% |
| 2019-04-29 | 24.95 | 25.16 | 24.95 | 25.04 | +0.562% | 37,626 | +2.556% |
| 2019-04-26 | 24.75 | 24.90 | 24.75 | 24.90 | +0.606% | 8,558 | +3.133% |
| 2019-04-25 | 24.66 | 24.86 | 24.65 | 24.75 | +0.040% | 12,770 | +3.758% |
| 2019-04-24 | 24.75 | 24.76 | 24.69 | 24.74 | -0.443% | 10,936 | +3.800% |
| 2019-04-23 | 24.75 | 25.00 | 24.75 | 24.85 | +0.141% | 8,387 | +3.340% |
| 2019-04-18 | 24.79 | 24.85 | 24.79 | 24.82 | +0.020% | 6,626 | +3.486% |
| 2019-04-17 | 25.00 | 25.00 | 24.81 | 24.81 | -0.281% | 19,145 | +3.507% |
| 2019-04-16 | 24.85 | 24.88 | 24.80 | 24.88 | +0.607% | 20,408 | +3.215% |
| 2019-04-15 | 24.90 | 24.90 | 24.72 | 24.73 | -0.563% | 1,982 | +3.841% |
| 2019-04-12 | 25.03 | 25.05 | 24.79 | 24.87 | 0.000% | 40,886 | +3.257% |
| 2019-04-11 | 24.90 | 24.90 | 24.87 | 24.87 | -0.161% | 24,357 | +3.257% |
| 2019-04-10 | 24.80 | 24.91 | 24.80 | 24.91 | +0.363% | 17,480 | +3.091% |
| 2019-04-09 | 24.80 | 24.92 | 24.79 | 24.82 | -0.321% | 2,695 | +3.465% |
| 2019-04-08 | 24.97 | 25.00 | 24.90 | 24.90 | -0.400% | 5,063 | +3.133% |
| 2019-04-05 | 24.60 | 25.00 | 24.60 | 25.00 | +0.383% | 3,703 | +2.720% |
| 2019-04-04 | 24.99 | 25.00 | 24.90 | 24.90 | -0.382% | 9,715 | +3.113% |
| 2019-04-03 | 25.11 | 25.14 | 24.98 | 25.00 | +0.969% | 9,481 | +2.720% |
| 2019-04-02 | 24.87 | 24.99 | 24.76 | 24.76 | -1.668% | 3,827 | +3.716% |
| 2019-04-01 | 24.95 | 25.18 | 24.95 | 25.18 | +1.491% | 2,130 | +1.986% |
| 2019-03-29 | 24.51 | 24.93 | 24.51 | 24.81 | +0.242% | 2,320 | +3.507% |
| 2019-03-28 | 24.53 | 25.18 | 24.52 | 24.75 | -0.921% | 4,050 | +3.758% |
| 2019-03-27 | 24.64 | 24.98 | 24.64 | 24.98 | +1.503% | 1,131 | +2.802% |
| 2019-03-22 | 24.83 | 25.11 | 24.51 | 24.61 | -0.295% | 5,700 | +4.348% |
| 2019-03-20 | 25.35 | 25.35 | 24.68 | 24.68 | -2.632% | 761 | +4.040% |
| 2019-03-19 | 25.35 | 25.35 | 25.35 | 25.35 | -0.510% | 492 | +1.302% |
| 2019-03-18 | 25.39 | 25.60 | 25.39 | 25.48 | +0.315% | 1,752 | +0.785% |
| 2019-03-15 | 25.39 | 25.40 | 25.39 | 25.40 | +0.514% | 2,702 | +1.102% |
| 2019-03-14 | 24.86 | 25.50 | 24.86 | 25.27 | -0.512% | 1,572 | +1.622% |
| 2019-03-12 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 668 | +1.102% |
| 2019-03-11 | 25.40 | 25.40 | 25.40 | 25.40 | +1.034% | 182 | +1.102% |
| 2019-03-08 | 25.93 | 25.98 | 25.10 | 25.14 | -2.369% | 3,331 | +2.148% |
| 2019-03-04 | 25.75 | 25.98 | 25.65 | 25.75 | +0.390% | 9,439 | -0.272% |
| 2019-03-01 | 25.64 | 25.70 | 25.59 | 25.65 | 0.000% | 17,793 | +0.117% |
| 2019-02-28 | 25.65 | 25.70 | 25.56 | 25.65 | -0.117% | 14,854 | +0.117% |
| 2019-02-27 | 25.27 | 25.70 | 25.27 | 25.68 | +0.706% | 5,744 | 0.000% |
| 2019-02-26 | 25.65 | 25.70 | 25.11 | 25.50 | -0.391% | 42,519 | +0.706% |
| 2019-02-25 | 25.75 | 25.75 | 25.55 | 25.60 | +0.589% | 97,609 | +0.312% |
| 2019-02-22 | 25.10 | 25.86 | 25.00 | 25.45 | +6.753% | 267,576 | +0.904% |
| 2019-02-21 | 23.03 | 23.84 | 22.98 | 23.84 | +5.022% | 1,162 | +7.718% |
| 2019-02-20 | 23.92 | 23.92 | 22.70 | 22.70 | -2.282% | 686 | +13.128% |
| 2019-02-19 | 22.36 | 23.23 | 22.36 | 23.23 | +3.891% | 2,692 | +10.547% |
| 2019-02-15 | 22.36 | 22.36 | 22.36 | 22.36 | +0.134% | 131 | +14.848% |
| 2019-02-14 | 22.33 | 22.33 | 22.33 | 22.33 | -0.667% | 220 | +15.002% |
| 2019-02-13 | 23.21 | 23.21 | 22.48 | 22.48 | +1.812% | 255 | +14.235% |
| 2019-02-11 | 22.08 | 22.08 | 22.08 | 22.08 | -2.714% | 131 | +16.304% |
| 2019-02-08 | 22.70 | 22.70 | 22.70 | 22.70 | +3.069% | 661 | +13.148% |
| 2019-02-06 | 22.02 | 22.76 | 22.02 | 22.02 | +0.136% | 2,491 | +16.621% |
| 2019-02-05 | 22.02 | 22.02 | 21.99 | 21.99 | 0.000% | 10,656 | +16.780% |
| 2019-02-04 | 21.95 | 21.99 | 21.95 | 21.99 | +0.274% | 263 | +16.780% |
| 2019-02-01 | 21.93 | 21.93 | 21.93 | 21.93 | -1.048% | 234 | +17.100% |
| 2019-01-31 | 22.50 | 24.08 | 22.06 | 22.16 | +1.013% | 1,214 | +15.872% |
| 2019-01-30 | 22.20 | 22.20 | 21.94 | 21.94 | -0.602% | 9,280 | +17.046% |
| 2019-01-29 | 21.83 | 22.07 | 21.83 | 22.07 | +1.096% | 4,801 | +16.342% |
| 2019-01-28 | 21.83 | 21.83 | 21.83 | 21.83 | -0.757% | 752 | +17.617% |
| 2019-01-22 | 22.00 | 22.00 | 22.00 | 22.00 | +2.948% | 852 | +16.727% |
| 2019-01-18 | 22.00 | 22.00 | 21.37 | 21.37 | 0.000% | 3,171 | +20.168% |
| 2019-01-17 | 21.48 | 21.48 | 21.37 | 21.37 | +0.082% | 471 | +20.168% |
| 2019-01-15 | 21.35 | 21.35 | 21.35 | 21.35 | -0.222% | 270 | +20.267% |
| 2019-01-11 | 21.50 | 21.50 | 21.40 | 21.40 | -0.465% | 3,670 | +20.000% |
| 2019-01-10 | 21.61 | 21.61 | 21.50 | 21.50 | 0.000% | 526 | +19.442% |
| 2019-01-08 | 21.62 | 22.15 | 21.11 | 21.50 | -1.492% | 24,858 | +19.442% |
| 2019-01-07 | 21.83 | 21.83 | 21.83 | 21.83 | +1.989% | 100 | +17.660% |
| 2019-01-04 | 21.75 | 21.75 | 21.40 | 21.40 | -0.669% | 1,301 | +20.000% |
| 2019-01-03 | 21.91 | 21.91 | 21.54 | 21.54 | +0.533% | 210 | +19.197% |
| 2018-12-31 | 21.81 | 22.30 | 21.43 | 21.43 | +0.315% | 3,457 | +19.832% |
| 2018-12-28 | 21.51 | 21.65 | 21.13 | 21.36 | -4.203% | 2,323 | +20.209% |
| 2018-12-27 | 22.30 | 22.30 | 22.30 | 22.30 | +0.392% | 1,130 | +15.157% |
| 2018-12-26 | 21.82 | 22.30 | 21.82 | 22.21 | -0.390% | 611 | +15.608% |
| 2018-12-24 | 21.42 | 22.30 | 21.39 | 22.30 | +9.314% | 6,238 | +15.157% |
| 2018-12-21 | 20.40 | 20.40 | 20.40 | 20.40 | -6.077% | 319 | +25.882% |
| 2018-12-20 | 21.71 | 21.72 | 21.71 | 21.72 | +7.472% | 283 | +18.232% |
| 2018-12-19 | 20.21 | 20.21 | 20.21 | 20.21 | -0.038% | 152 | +27.066% |
| 2018-12-18 | 20.22 | 20.22 | 20.22 | 20.22 | -9.943% | 305 | +27.017% |
| 2018-12-14 | 22.46 | 22.48 | 22.45 | 22.45 | +3.218% | 406 | +14.388% |
| 2018-12-13 | 21.00 | 21.85 | 21.00 | 21.75 | +4.942% | 1,796 | +18.069% |
| 2018-12-12 | 21.00 | 21.00 | 20.73 | 20.73 | -5.905% | 624 | +23.904% |
| 2018-12-11 | 23.55 | 23.55 | 22.03 | 22.03 | -7.452% | 2,639 | +16.587% |
| 2018-12-07 | 23.80 | 23.90 | 23.80 | 23.80 | 0.000% | 3,418 | +7.899% |
| 2018-12-06 | 23.89 | 23.89 | 23.80 | 23.80 | -0.941% | 324 | +7.899% |
| 2018-12-04 | 24.03 | 24.03 | 24.03 | 24.03 | +0.950% | 390 | +6.883% |
| 2018-11-30 | 23.80 | 24.25 | 23.80 | 23.80 | 0.000% | 4,286 | +7.899% |
| 2018-11-28 | 23.80 | 24.05 | 23.80 | 23.80 | 0.000% | 1,511 | +7.899% |
| 2018-11-26 | 23.80 | 23.80 | 23.80 | 23.80 | 0.000% | 130 | +7.899% |
| 2018-11-23 | 23.80 | 23.80 | 23.80 | 23.80 | -0.281% | 601 | +7.899% |
| 2018-11-21 | 23.85 | 23.95 | 23.85 | 23.87 | +0.071% | 6,952 | +7.596% |
| 2018-11-14 | 23.85 | 23.85 | 23.85 | 23.85 | -0.832% | 146 | +7.673% |
| 2018-11-09 | 24.05 | 24.05 | 24.05 | 24.05 | -1.455% | 518 | +6.778% |
| 2018-11-08 | 24.88 | 24.88 | 24.41 | 24.41 | +1.476% | 531 | +5.224% |
| 2018-11-05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.837% | 208 | +6.778% |
| 2018-10-31 | 23.75 | 24.50 | 23.75 | 24.50 | +2.725% | 667 | +4.816% |
| 2018-10-30 | 23.87 | 24.55 | 23.85 | 23.85 | +0.210% | 6,404 | +7.673% |
| 2018-10-25 | 23.80 | 23.80 | 23.80 | 23.80 | -2.058% | 161 | +7.899% |
| 2018-10-24 | 24.45 | 24.60 | 24.25 | 24.30 | -0.613% | 4,931 | +5.679% |
| 2018-10-23 | 24.35 | 24.45 | 24.35 | 24.45 | +0.601% | 339 | +5.031% |
| 2018-10-19 | 26.00 | 26.00 | 24.30 | 24.30 | -6.487% | 2,914 | +5.662% |
| 2018-10-18 | 26.10 | 26.15 | 25.90 | 25.99 | -0.802% | 3,516 | -1.193% |
| 2018-10-16 | 26.20 | 26.20 | 26.20 | 26.20 | +0.576% | 383 | -1.985% |
| 2018-10-15 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 332 | -1.420% |
| 2018-10-12 | 26.05 | 26.05 | 26.05 | 26.05 | -0.498% | 791 | -1.420% |
| 2018-10-11 | 26.05 | 26.18 | 26.05 | 26.18 | +0.116% | 914 | -1.911% |
| 2018-10-10 | 26.09 | 26.15 | 26.09 | 26.15 | +0.384% | 451 | -1.797% |
| 2018-10-09 | 26.05 | 26.13 | 26.05 | 26.05 | 0.000% | 4,095 | -1.420% |
| 2018-10-08 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 172 | -1.420% |
| 2018-10-05 | 26.25 | 26.35 | 26.05 | 26.05 | -0.762% | 2,434 | -1.420% |
| 2018-10-03 | 26.25 | 26.25 | 26.25 | 26.25 | 0.000% | 593 | -2.171% |
| 2018-10-01 | 26.06 | 26.42 | 26.06 | 26.25 | 0.000% | 2,580 | -2.171% |
| 2018-09-28 | 26.25 | 26.28 | 26.25 | 26.25 | 0.000% | 809 | -2.171% |
| 2018-09-26 | 26.26 | 26.30 | 26.25 | 26.25 | -3.137% | 1,035 | -2.171% |
| 2018-09-21 | 26.25 | 27.10 | 26.25 | 27.10 | +2.535% | 9,175 | -5.240% |
| 2018-09-20 | 26.25 | 26.43 | 26.25 | 26.43 | +0.686% | 1,648 | -2.838% |
| 2018-09-19 | 26.25 | 26.25 | 26.25 | 26.25 | 0.000% | 470 | -2.171% |
| 2018-09-18 | 26.26 | 26.26 | 26.25 | 26.25 | -0.380% | 633 | -2.171% |
| 2018-09-17 | 26.25 | 26.35 | 26.05 | 26.35 | +0.381% | 977 | -2.543% |
| 2018-09-14 | 26.25 | 26.26 | 26.25 | 26.25 | -0.190% | 1,714 | -2.171% |
| 2018-09-13 | 26.25 | 26.30 | 26.25 | 26.30 | +0.190% | 633 | -2.357% |
| 2018-09-12 | 26.35 | 26.35 | 26.25 | 26.25 | +0.191% | 405 | -2.171% |
| 2018-09-11 | 26.30 | 26.30 | 26.20 | 26.20 | -0.380% | 4,101 | -1.985% |
| 2018-09-10 | 26.30 | 26.32 | 26.30 | 26.30 | -0.189% | 1,341 | -2.357% |
| 2018-09-06 | 26.25 | 26.35 | 26.25 | 26.35 | +0.381% | 518 | -2.542% |
| 2018-09-05 | 26.20 | 26.25 | 26.20 | 26.25 | +0.038% | 1,429 | -2.171% |
| 2018-09-04 | 26.20 | 26.24 | 26.20 | 26.24 | +0.153% | 1,489 | -2.134% |
| 2018-08-29 | 26.21 | 26.21 | 26.20 | 26.20 | 0.000% | 2,934 | -1.985% |
| 2018-08-27 | 26.35 | 26.35 | 26.20 | 26.20 | 0.000% | 1,212 | -1.985% |
| 2018-08-23 | 26.20 | 26.20 | 26.20 | 26.20 | 0.000% | 2,057 | -1.985% |
| 2018-08-22 | 26.20 | 26.20 | 26.20 | 26.20 | -0.000% | 529 | -1.985% |
| 2018-08-21 | 26.20 | 26.20 | 26.20 | 26.20 | -1.243% | 1,051 | -1.985% |
| 2018-08-20 | 26.53 | 26.53 | 26.53 | 26.53 | +1.403% | 446 | -3.204% |
| 2018-08-17 | 26.16 | 26.16 | 26.16 | 26.16 | +0.074% | 217 | -1.846% |
| 2018-08-14 | 26.14 | 26.14 | 26.14 | 26.14 | +0.359% | 366 | -1.773% |
| 2018-08-06 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 392 | -1.420% |
| 2018-08-02 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 204 | -1.420% |
| 2018-08-01 | 26.05 | 26.05 | 26.05 | 26.05 | -0.498% | 161 | -1.420% |
| 2018-07-31 | 26.05 | 26.31 | 26.05 | 26.18 | +0.501% | 3,213 | -1.911% |
| 2018-07-30 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 101 | -1.420% |
| 2018-07-27 | 26.05 | 26.05 | 26.05 | 26.05 | -0.000% | 138 | -1.420% |
| 2018-07-26 | 26.05 | 26.05 | 26.05 | 26.05 | +0.000% | 1,253 | -1.421% |
| 2018-07-24 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 170 | -1.420% |
| 2018-07-23 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 302 | -1.420% |
| 2018-07-20 | 26.05 | 26.05 | 25.90 | 26.05 | 0.000% | 3,720 | -1.420% |
| 2018-07-19 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 175 | -1.420% |
| 2018-07-12 | 26.05 | 26.05 | 26.05 | 26.05 | -1.735% | 1,747 | -1.420% |
| 2018-07-11 | 26.05 | 26.51 | 26.05 | 26.51 | +1.766% | 530 | -3.131% |
| 2018-07-10 | 26.05 | 26.05 | 26.05 | 26.05 | -0.000% | 113 | -1.420% |
| 2018-07-05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.623% | 131 | -1.421% |
| 2018-07-03 | 26.42 | 26.48 | 26.42 | 26.48 | -0.226% | 369 | -3.021% |
| 2018-07-02 | 26.05 | 26.54 | 26.05 | 26.54 | +1.772% | 1,299 | -3.240% |
| 2018-06-27 | 25.78 | 26.20 | 25.60 | 26.08 | +1.867% | 936 | -1.526% |
| 2018-06-25 | 25.91 | 25.91 | 24.11 | 25.60 | 0.000% | 2,099 | +0.312% |
| 2018-06-22 | 25.86 | 25.86 | 25.60 | 25.60 | -0.291% | 2,572 | +0.312% |
| 2018-06-21 | 25.90 | 25.90 | 25.66 | 25.67 | -1.061% | 3,274 | +0.021% |
| 2018-06-20 | 26.00 | 26.28 | 25.95 | 25.95 | +0.582% | 1,378 | -1.041% |
| 2018-06-19 | 25.60 | 26.30 | 25.59 | 25.80 | +0.155% | 4,359 | -0.465% |
| 2018-06-18 | 26.15 | 26.55 | 25.60 | 25.76 | -2.976% | 4,254 | -0.311% |
| 2018-06-15 | 26.00 | 26.55 | 26.00 | 26.55 | +2.115% | 1,637 | -3.277% |
| 2018-06-14 | 26.50 | 26.50 | 26.00 | 26.00 | -2.476% | 1,054 | -1.231% |
| 2018-06-13 | 26.65 | 26.76 | 26.65 | 26.66 | -0.088% | 3,047 | -3.676% |
| 2018-06-12 | 26.60 | 26.68 | 26.60 | 26.68 | +0.314% | 528 | -3.761% |
| 2018-06-08 | 26.64 | 26.83 | 26.45 | 26.60 | -0.150% | 3,922 | -3.459% |
| 2018-06-07 | 26.47 | 26.64 | 26.32 | 26.64 | +2.462% | 1,617 | -3.604% |
| 2018-06-06 | 26.05 | 26.21 | 26.00 | 26.00 | -0.230% | 3,456 | -1.231% |
| 2018-06-05 | 26.64 | 26.64 | 26.06 | 26.06 | -2.214% | 398 | -1.458% |
| 2018-06-04 | 26.50 | 26.65 | 26.50 | 26.65 | +0.642% | 2,383 | -3.640% |
| 2018-06-01 | 26.10 | 26.48 | 26.09 | 26.48 | +0.838% | 3,379 | -3.021% |
| 2018-05-31 | 25.46 | 26.26 | 25.46 | 26.26 | +3.836% | 741 | -2.209% |
| 2018-05-30 | 25.29 | 25.29 | 25.29 | 25.29 | -3.030% | 200 | +1.542% |
| 2018-05-29 | 25.47 | 26.26 | 25.47 | 26.08 | +0.423% | 5,006 | -1.534% |
| 2018-05-25 | 26.15 | 26.17 | 25.97 | 25.97 | -2.368% | 3,948 | -1.117% |
| 2018-05-24 | 26.05 | 26.60 | 26.00 | 26.60 | +1.916% | 8,454 | -3.459% |
| 2018-05-23 | 25.86 | 26.35 | 25.80 | 26.10 | +1.085% | 30,590 | -1.609% |
| 2018-05-22 | 25.57 | 25.82 | 25.57 | 25.82 | -2.123% | 3,715 | -0.542% |
| 2018-05-21 | 25.51 | 26.38 | 25.39 | 26.38 | -0.453% | 4,701 | -2.654% |
| 2018-05-18 | 26.50 | 26.50 | 26.50 | 26.50 | -0.151% | 1,149 | -3.094% |
| 2018-05-17 | 26.40 | 26.54 | 26.40 | 26.54 | +5.276% | 3,236 | -3.240% |
| 2018-05-16 | 25.09 | 25.80 | 25.05 | 25.21 | -4.509% | 3,695 | +1.864% |
| 2018-05-15 | 26.40 | 26.45 | 26.40 | 26.40 | -0.149% | 2,502 | -2.729% |
| 2018-05-14 | 26.40 | 26.44 | 26.40 | 26.44 | +0.150% | 1,157 | -2.874% |
| 2018-05-10 | 26.40 | 26.40 | 26.40 | 26.40 | +0.154% | 2,675 | -2.729% |
| 2018-05-09 | 26.05 | 26.36 | 25.75 | 26.36 | +2.369% | 7,690 | -2.580% |
| 2018-05-08 | 25.60 | 25.75 | 25.43 | 25.75 | -2.314% | 4,022 | -0.271% |
| 2018-05-02 | 26.36 | 26.36 | 26.36 | 26.36 | 0.000% | 320 | -2.580% |
| 2018-04-30 | 26.36 | 26.36 | 26.36 | 26.36 | +1.873% | 120 | -2.580% |
| 2018-04-27 | 26.23 | 26.50 | 25.88 | 25.88 | -1.838% | 3,449 | -0.755% |
| 2018-04-26 | 26.36 | 26.36 | 26.36 | 26.36 | -0.727% | 3,384 | -2.580% |
| 2018-04-25 | 26.40 | 26.55 | 26.40 | 26.55 | +0.580% | 4,268 | -3.288% |
| 2018-04-24 | 26.40 | 26.40 | 26.40 | 26.40 | +1.538% | 130 | -2.727% |
| 2018-04-23 | 26.04 | 26.04 | 26.00 | 26.00 | -0.421% | 2,215 | -1.231% |
| 2018-04-20 | 25.44 | 26.11 | 25.44 | 26.11 | +2.513% | 2,634 | -1.647% |
| 2018-04-19 | 25.51 | 25.55 | 25.47 | 25.47 | -0.147% | 3,233 | +0.824% |
| 2018-04-18 | 25.51 | 25.51 | 25.51 | 25.51 | -3.563% | 349 | +0.676% |
| 2018-04-17 | 26.25 | 26.45 | 26.25 | 26.45 | +2.104% | 771 | -2.911% |
| 2018-04-12 | 25.66 | 25.99 | 25.49 | 25.91 | +0.019% | 1,050 | -0.869% |
| 2018-04-11 | 25.94 | 26.35 | 25.90 | 25.90 | -0.385% | 2,350 | -0.849% |
| 2018-04-10 | 25.80 | 26.00 | 25.80 | 26.00 | +0.775% | 2,844 | -1.231% |
| 2018-04-09 | 25.85 | 25.85 | 25.75 | 25.80 | -0.385% | 9,257 | -0.465% |
| 2018-04-06 | 25.90 | 25.90 | 25.90 | 25.90 | -0.385% | 266 | -0.848% |
| 2018-04-05 | 26.00 | 26.00 | 26.00 | 26.00 | +2.362% | 841 | -1.230% |
| 2018-04-04 | 25.50 | 25.50 | 25.39 | 25.40 | 0.000% | 4,642 | +1.102% |
| 2018-04-03 | 25.03 | 25.40 | 25.03 | 25.40 | +0.395% | 4,036 | +1.102% |
| 2018-04-02 | 25.30 | 25.30 | 25.30 | 25.30 | -0.433% | 217 | +1.502% |
| 2018-03-29 | 25.45 | 25.45 | 25.40 | 25.41 | +1.640% | 1,193 | +1.063% |
| 2018-03-27 | 25.08 | 25.08 | 24.75 | 25.00 | +1.010% | 8,517 | +2.720% |
| 2018-03-26 | 24.50 | 24.87 | 24.50 | 24.75 | +1.020% | 10,134 | +3.758% |
| 2018-03-23 | 24.41 | 24.50 | 24.32 | 24.50 | +1.660% | 12,907 | +4.816% |
| 2018-03-22 | 24.49 | 24.49 | 24.05 | 24.10 | -0.619% | 9,110 | +6.556% |
| 2018-03-21 | 24.28 | 24.28 | 24.25 | 24.25 | -1.543% | 2,896 | +5.897% |
| 2018-03-20 | 24.63 | 24.63 | 24.63 | 24.63 | +0.041% | 104 | +4.263% |
| 2018-03-19 | 24.68 | 24.68 | 24.62 | 24.62 | +0.367% | 201 | +4.305% |
| 2018-03-16 | 24.49 | 24.53 | 24.49 | 24.53 | +1.155% | 4,656 | +4.688% |
| 2018-03-15 | 24.27 | 24.28 | 24.25 | 24.25 | -0.492% | 3,103 | +5.897% |
| 2018-03-14 | 24.35 | 24.37 | 24.25 | 24.37 | +0.412% | 911 | +5.375% |
| 2018-03-13 | 24.49 | 24.49 | 24.19 | 24.27 | -0.123% | 4,197 | +5.810% |
| 2018-03-12 | 24.30 | 24.30 | 24.30 | 24.30 | -0.654% | 327 | +5.679% |
| 2018-03-09 | 24.46 | 24.46 | 24.46 | 24.46 | -0.163% | 104 | +4.988% |
| 2018-03-08 | 24.00 | 24.50 | 23.98 | 24.50 | +3.376% | 2,590 | +4.816% |
| 2018-03-07 | 23.71 | 24.00 | 23.70 | 23.70 | -0.211% | 1,567 | +8.354% |
| 2018-03-06 | 23.83 | 23.97 | 23.75 | 23.75 | -0.876% | 1,027 | +8.126% |
| 2018-03-05 | 23.96 | 23.96 | 23.96 | 23.96 | +1.525% | 490 | +7.179% |
| 2018-03-02 | 23.75 | 23.75 | 23.60 | 23.60 | -0.631% | 2,152 | +8.813% |
| 2018-03-01 | 23.80 | 23.80 | 23.75 | 23.75 | -0.210% | 4,134 | +8.126% |
| 2018-02-28 | 23.75 | 23.80 | 23.75 | 23.80 | 0.000% | 815 | +7.899% |
| 2018-02-27 | 23.80 | 23.80 | 23.80 | 23.80 | +0.211% | 121 | +7.899% |
| 2018-02-26 | 23.80 | 23.80 | 23.70 | 23.75 | -0.210% | 1,202 | +8.126% |
| 2018-02-23 | 23.80 | 23.80 | 23.80 | 23.80 | -0.522% | 913 | +7.899% |
| 2018-02-22 | 23.93 | 23.93 | 23.93 | 23.93 | -0.271% | 228 | +7.335% |
| 2018-02-20 | 23.75 | 23.99 | 23.75 | 23.99 | +0.209% | 800 | +7.045% |
| 2018-02-16 | 24.00 | 24.00 | 23.70 | 23.94 | -0.208% | 3,414 | +7.268% |
| 2018-02-15 | 23.70 | 23.99 | 23.70 | 23.99 | +1.224% | 1,107 | +7.045% |
| 2018-02-14 | 23.50 | 23.70 | 23.50 | 23.70 | +0.211% | 867 | +8.354% |
| 2018-02-13 | 23.65 | 23.65 | 23.50 | 23.65 | -0.634% | 5,152 | +8.584% |
| 2018-02-12 | 24.00 | 24.00 | 23.80 | 23.80 | -0.414% | 5,773 | +7.895% |
| 2018-02-09 | 23.85 | 23.90 | 23.80 | 23.90 | -0.417% | 2,069 | +7.448% |
| 2018-02-08 | 23.85 | 24.00 | 23.85 | 24.00 | +0.840% | 1,527 | +7.000% |
| 2018-02-07 | 24.00 | 24.00 | 23.80 | 23.80 | -1.040% | 1,547 | +7.899% |
| 2018-02-06 | 24.09 | 24.50 | 23.76 | 24.05 | -1.029% | 10,362 | +6.778% |
| 2018-02-05 | 24.30 | 24.30 | 24.30 | 24.30 | -1.332% | 287 | +5.679% |
| 2018-01-31 | 24.56 | 24.70 | 24.42 | 24.63 | -0.269% | 3,244 | +4.271% |
| 2018-01-30 | 24.40 | 24.90 | 24.40 | 24.69 | +2.044% | 7,079 | +3.990% |
| 2018-01-25 | 24.20 | 24.50 | 24.15 | 24.20 | +0.115% | 2,705 | +6.116% |
| 2018-01-23 | 24.20 | 24.20 | 24.10 | 24.17 | -0.114% | 1,200 | +6.237% |
| 2018-01-22 | 23.97 | 24.26 | 23.97 | 24.20 | +0.833% | 5,716 | +6.116% |
| 2018-01-19 | 23.70 | 24.10 | 23.70 | 24.00 | +1.609% | 2,823 | +7.000% |
| 2018-01-18 | 23.50 | 23.63 | 23.46 | 23.62 | -0.715% | 2,437 | +8.721% |
| 2018-01-16 | 23.50 | 23.92 | 23.50 | 23.79 | +1.667% | 15,363 | +7.945% |
| 2018-01-12 | 23.43 | 23.43 | 23.40 | 23.40 | +0.214% | 254 | +9.744% |
| 2018-01-11 | 23.35 | 23.47 | 23.20 | 23.35 | -0.171% | 7,697 | +9.979% |
| 2018-01-09 | 24.00 | 24.09 | 23.15 | 23.39 | +0.343% | 3,856 | +9.791% |
| 2018-01-08 | 23.75 | 23.90 | 23.31 | 23.31 | -3.318% | 6,655 | +10.167% |
| 2018-01-05 | 24.95 | 24.95 | 23.55 | 24.11 | -3.944% | 10,948 | +6.512% |
| 2018-01-04 | 23.42 | 26.38 | 23.15 | 25.10 | +6.356% | 34,653 | +2.311% |
| 2018-01-03 | 23.46 | 23.74 | 23.37 | 23.60 | +0.554% | 5,609 | +8.814% |
| 2018-01-02 | 23.78 | 23.88 | 23.47 | 23.47 | -2.208% | 940 | +9.416% |
| 2017-12-29 | 23.76 | 24.00 | 23.75 | 24.00 | 0.000% | 900 | +7.000% |
| 2017-12-28 | 24.00 | 24.00 | 24.00 | 24.00 | +0.125% | 125 | +7.000% |
| 2017-12-27 | 23.45 | 23.98 | 23.38 | 23.97 | +1.783% | 3,399 | +7.134% |
| 2017-12-21 | 23.55 | 23.55 | 23.55 | 23.55 | 0.000% | 179 | +9.045% |
| 2017-12-20 | 23.25 | 23.55 | 23.20 | 23.55 | +0.255% | 7,955 | +9.045% |
| 2017-12-19 | 23.49 | 23.49 | 23.49 | 23.49 | -0.719% | 120 | +9.323% |
| 2017-12-18 | 23.15 | 23.70 | 23.15 | 23.66 | -0.337% | 6,551 | +8.538% |
| 2017-12-15 | 23.07 | 23.74 | 23.07 | 23.74 | +2.108% | 8,200 | +8.172% |
| 2017-12-13 | 23.07 | 23.25 | 23.07 | 23.25 | 0.000% | 2,284 | +10.452% |
| 2017-12-12 | 23.25 | 23.25 | 23.25 | 23.25 | 0.000% | 200 | +10.452% |
| 2017-12-11 | 23.08 | 23.25 | 23.08 | 23.25 | -0.210% | 492 | +10.452% |
| 2017-12-08 | 23.30 | 23.30 | 23.30 | 23.30 | -0.389% | 149 | +10.219% |
| 2017-12-07 | 23.00 | 23.39 | 22.98 | 23.39 | +1.828% | 1,705 | +9.791% |
| 2017-12-06 | 23.13 | 23.23 | 21.51 | 22.97 | -0.949% | 11,380 | +11.798% |
| 2017-12-05 | 23.13 | 23.19 | 23.13 | 23.19 | +0.130% | 2,125 | +10.737% |
| 2017-12-04 | 23.23 | 23.26 | 23.13 | 23.16 | -0.686% | 2,979 | +10.881% |
| 2017-12-01 | 23.05 | 23.32 | 23.05 | 23.32 | -0.171% | 16,402 | +10.120% |
| 2017-11-30 | 23.05 | 23.36 | 23.05 | 23.36 | +1.345% | 681 | +9.932% |
| 2017-11-29 | 23.05 | 23.08 | 23.05 | 23.05 | -1.285% | 3,263 | +11.410% |
| 2017-11-28 | 23.36 | 23.38 | 23.35 | 23.35 | +0.215% | 911 | +9.979% |
| 2017-11-27 | 23.30 | 23.30 | 23.30 | 23.30 | -0.385% | 120 | +10.215% |
| 2017-11-24 | 23.05 | 23.39 | 23.05 | 23.39 | +1.475% | 225 | +9.791% |
| 2017-11-21 | 23.05 | 23.38 | 23.05 | 23.05 | -0.043% | 572 | +11.410% |
| 2017-11-20 | 23.05 | 23.06 | 23.05 | 23.06 | -0.087% | 2,326 | +11.362% |
| 2017-11-17 | 23.25 | 23.25 | 23.05 | 23.08 | +0.043% | 1,724 | +11.265% |
| 2017-11-16 | 23.30 | 23.30 | 23.07 | 23.07 | +0.087% | 840 | +11.313% |
| 2017-11-15 | 23.05 | 23.25 | 23.05 | 23.05 | -0.860% | 2,527 | +11.410% |
| 2017-11-14 | 23.05 | 23.25 | 23.05 | 23.25 | +0.868% | 857 | +10.452% |
| 2017-11-13 | 23.21 | 23.21 | 23.00 | 23.05 | -0.689% | 3,222 | +11.410% |
| 2017-11-10 | 23.92 | 23.92 | 23.11 | 23.21 | -0.387% | 1,221 | +10.642% |
| 2017-11-09 | 23.50 | 23.60 | 23.30 | 23.30 | -1.271% | 4,702 | +10.215% |
| 2017-11-08 | 23.60 | 23.60 | 23.50 | 23.60 | -0.127% | 15,627 | +8.814% |
| 2017-11-06 | 23.61 | 23.99 | 23.60 | 23.63 | -0.232% | 837 | +8.675% |
| 2017-11-03 | 23.58 | 23.68 | 23.56 | 23.68 | +0.537% | 1,914 | +8.423% |
| 2017-11-02 | 23.68 | 23.70 | 23.50 | 23.56 | +0.249% | 2,616 | +9.005% |
| 2017-11-01 | 23.50 | 23.50 | 23.50 | 23.50 | +0.171% | 246 | +9.277% |
| 2017-10-31 | 23.50 | 23.50 | 23.46 | 23.46 | -0.382% | 1,177 | +9.463% |
| 2017-10-30 | 23.75 | 23.75 | 23.55 | 23.55 | -0.212% | 492 | +9.045% |
| 2017-10-26 | 23.70 | 23.70 | 23.60 | 23.60 | -0.211% | 1,553 | +8.814% |
| 2017-10-24 | 23.65 | 24.03 | 23.65 | 23.65 | +0.212% | 2,348 | +8.584% |
| 2017-10-23 | 23.30 | 23.81 | 23.27 | 23.60 | -0.632% | 4,904 | +8.814% |
| 2017-10-20 | 23.76 | 23.80 | 23.75 | 23.75 | +0.211% | 8,840 | +8.126% |
| 2017-10-16 | 23.90 | 23.91 | 23.60 | 23.70 | -0.837% | 11,094 | +8.354% |
| 2017-10-12 | 23.90 | 23.90 | 23.90 | 23.90 | 0.000% | 244 | +7.448% |
| 2017-10-11 | 24.08 | 24.08 | 23.84 | 23.90 | -0.125% | 4,492 | +7.448% |
| 2017-10-09 | 23.90 | 23.96 | 23.90 | 23.93 | -0.083% | 1,180 | +7.313% |
| 2017-10-06 | 23.95 | 23.95 | 23.95 | 23.95 | -0.499% | 487 | +7.224% |
| 2017-10-05 | 23.85 | 24.08 | 23.80 | 24.07 | +0.333% | 4,524 | +6.689% |
| 2017-10-04 | 23.55 | 23.99 | 23.55 | 23.99 | +2.478% | 1,706 | +7.045% |
| 2017-10-03 | 23.84 | 23.84 | 23.41 | 23.41 | -1.804% | 3,361 | +9.697% |
| 2017-10-02 | 24.01 | 24.01 | 23.53 | 23.84 | 0.000% | 1,477 | +7.718% |
| 2017-09-29 | 23.05 | 23.84 | 23.04 | 23.84 | +3.248% | 8,631 | +7.718% |
| 2017-09-28 | 22.91 | 23.09 | 22.90 | 23.09 | +0.610% | 2,284 | +11.217% |
| 2017-09-27 | 23.10 | 23.10 | 22.91 | 22.95 | +2.227% | 1,038 | +11.895% |
| 2017-09-25 | 23.70 | 23.70 | 22.45 | 22.45 | -5.474% | 3,439 | +14.388% |
| 2017-09-22 | 23.25 | 23.93 | 23.23 | 23.75 | -1.370% | 4,636 | +8.126% |
| 2017-09-21 | 23.99 | 24.08 | 23.45 | 24.08 | +0.333% | 3,068 | +6.645% |
| 2017-09-20 | 23.99 | 24.00 | 23.99 | 24.00 | +1.523% | 2,769 | +7.000% |
| 2017-09-19 | 23.50 | 23.84 | 23.31 | 23.64 | -0.253% | 5,980 | +8.629% |
| 2017-09-18 | 23.40 | 23.84 | 23.28 | 23.70 | +1.369% | 10,175 | +8.354% |
| 2017-09-15 | 23.63 | 23.84 | 22.90 | 23.38 | -1.267% | 38,447 | +9.837% |
| 2017-09-14 | 23.50 | 23.87 | 23.38 | 23.68 | +1.110% | 15,370 | +8.446% |
| 2017-09-13 | 23.22 | 23.87 | 23.22 | 23.42 | -0.425% | 9,091 | +9.650% |
| 2017-09-12 | 23.50 | 23.67 | 23.25 | 23.52 | +0.085% | 7,312 | +9.184% |
| 2017-09-11 | 23.26 | 24.25 | 23.20 | 23.50 | +3.936% | 14,148 | +9.277% |
| 2017-09-08 | 22.78 | 23.65 | 22.60 | 22.61 | +1.572% | 10,619 | +13.578% |
| 2017-09-07 | 22.12 | 22.85 | 22.06 | 22.26 | -2.667% | 13,631 | +15.364% |
| 2017-09-06 | 22.38 | 22.90 | 22.38 | 22.87 | +1.871% | 16,320 | +12.287% |
| 2017-09-05 | 21.30 | 22.60 | 21.29 | 22.45 | +5.399% | 23,311 | +14.388% |
| 2017-09-01 | 21.11 | 21.30 | 21.11 | 21.30 | +1.865% | 649 | +20.563% |
| 2017-08-31 | 21.00 | 21.50 | 20.91 | 20.91 | -0.429% | 135,633 | +22.812% |
| 2017-08-30 | 21.00 | 21.25 | 20.90 | 21.00 | +0.478% | 116,733 | +22.286% |
| 2017-08-29 | 21.10 | 21.70 | 20.90 | 20.90 | 0.000% | 10,111 | +22.871% |
| 2017-08-28 | 21.00 | 21.25 | 20.25 | 20.90 | 0.000% | 9,716 | +22.871% |
| 2017-08-25 | 20.90 | 21.00 | 20.90 | 20.90 | -0.476% | 4,168 | +22.871% |
| 2017-08-24 | 21.00 | 21.01 | 21.00 | 21.00 | 0.000% | 13,004 | +22.286% |
| 2017-08-23 | 21.00 | 21.09 | 21.00 | 21.00 | -0.048% | 13,677 | +22.286% |
| 2017-08-22 | 21.00 | 21.01 | 20.90 | 21.01 | 0.000% | 12,083 | +22.228% |