ESIO
Electro Scientific Industries, Inc.
stockNASDAQ
InactiveFeb 1, 2019 4:00:00 PM EST
29.99USD-0.033%(-0.01)
ESIO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-02-01 | 29.99 | 30.01 | 29.99 | 29.99 | -0.033% | 5,668,273 | 0.000% |
| 2019-01-31 | 30.00 | 30.02 | 29.99 | 30.00 | 0.000% | 1,892,043 | -0.033% |
| 2019-01-30 | 29.99 | 30.00 | 29.99 | 30.00 | +0.033% | 1,221,611 | -0.033% |
| 2019-01-29 | 30.00 | 30.00 | 29.98 | 29.99 | -0.033% | 220,077 | 0.000% |
| 2019-01-28 | 29.98 | 30.00 | 29.98 | 30.00 | +0.033% | 369,038 | -0.033% |
| 2019-01-25 | 29.99 | 30.00 | 29.97 | 29.99 | +0.033% | 422,896 | 0.000% |
| 2019-01-24 | 29.99 | 30.01 | 29.97 | 29.98 | -0.067% | 648,450 | +0.033% |
| 2019-01-23 | 29.98 | 30.00 | 29.98 | 30.00 | +0.100% | 768,124 | -0.033% |
| 2019-01-22 | 29.98 | 30.00 | 29.96 | 29.97 | -0.067% | 317,583 | +0.067% |
| 2019-01-18 | 29.97 | 30.00 | 29.96 | 29.99 | +0.067% | 850,394 | 0.000% |
| 2019-01-17 | 29.95 | 29.98 | 29.95 | 29.97 | +0.067% | 511,266 | +0.067% |
| 2019-01-16 | 29.96 | 29.96 | 29.95 | 29.95 | -0.033% | 377,459 | +0.134% |
| 2019-01-15 | 29.93 | 29.96 | 29.93 | 29.96 | +0.100% | 675,944 | +0.100% |
| 2019-01-14 | 29.92 | 29.94 | 29.92 | 29.93 | -0.033% | 357,722 | +0.200% |
| 2019-01-11 | 29.92 | 29.94 | 29.92 | 29.94 | +0.100% | 972,566 | +0.167% |
| 2019-01-10 | 29.94 | 29.94 | 29.91 | 29.91 | -0.100% | 781,321 | +0.267% |
| 2019-01-09 | 29.95 | 29.96 | 29.93 | 29.94 | -0.067% | 1,215,893 | +0.167% |
| 2019-01-08 | 29.94 | 29.97 | 29.94 | 29.96 | +0.067% | 830,015 | +0.100% |
| 2019-01-07 | 29.94 | 29.96 | 29.93 | 29.94 | 0.000% | 1,148,426 | +0.167% |
| 2019-01-04 | 29.94 | 29.96 | 29.93 | 29.94 | -0.033% | 1,345,594 | +0.167% |
| 2019-01-03 | 29.96 | 29.96 | 29.87 | 29.95 | -0.067% | 1,086,686 | +0.134% |
| 2019-01-02 | 29.94 | 29.97 | 29.91 | 29.97 | +0.033% | 1,481,241 | +0.067% |
| 2018-12-31 | 29.92 | 29.96 | 29.92 | 29.96 | +0.167% | 276,972 | +0.100% |
| 2018-12-28 | 29.94 | 29.95 | 29.89 | 29.91 | -0.134% | 432,195 | +0.267% |
| 2018-12-27 | 29.92 | 29.95 | 29.80 | 29.95 | 0.000% | 545,676 | +0.134% |
| 2018-12-26 | 29.93 | 29.95 | 29.90 | 29.95 | +0.167% | 605,607 | +0.134% |
| 2018-12-24 | 29.91 | 29.93 | 29.81 | 29.90 | -0.067% | 404,910 | +0.301% |
| 2018-12-21 | 29.92 | 29.94 | 29.89 | 29.92 | +0.067% | 874,952 | +0.234% |
| 2018-12-20 | 29.92 | 29.95 | 29.90 | 29.90 | -0.100% | 678,533 | +0.301% |
| 2018-12-19 | 29.91 | 29.96 | 29.87 | 29.93 | +0.100% | 639,359 | +0.200% |
| 2018-12-18 | 29.96 | 29.97 | 29.90 | 29.90 | -0.067% | 556,382 | +0.301% |
| 2018-12-17 | 29.85 | 29.98 | 29.83 | 29.92 | +0.673% | 1,629,419 | +0.234% |
| 2018-12-14 | 29.62 | 29.74 | 29.57 | 29.72 | +0.067% | 433,022 | +0.908% |
| 2018-12-13 | 29.70 | 29.79 | 29.63 | 29.70 | +0.034% | 301,472 | +0.976% |
| 2018-12-12 | 29.65 | 29.74 | 29.60 | 29.69 | +0.202% | 503,632 | +1.010% |
| 2018-12-11 | 29.70 | 29.74 | 29.60 | 29.63 | +0.068% | 301,060 | +1.215% |
| 2018-12-10 | 29.58 | 29.63 | 29.31 | 29.61 | -0.034% | 688,594 | +1.283% |
| 2018-12-07 | 29.50 | 29.68 | 29.50 | 29.62 | +0.407% | 543,864 | +1.249% |
| 2018-12-06 | 29.38 | 29.57 | 29.06 | 29.50 | 0.000% | 837,123 | +1.661% |
| 2018-12-04 | 29.57 | 29.57 | 29.49 | 29.50 | -0.169% | 955,384 | +1.661% |
| 2018-12-03 | 29.58 | 29.62 | 29.43 | 29.55 | +0.510% | 959,838 | +1.489% |
| 2018-11-30 | 29.11 | 29.55 | 28.98 | 29.40 | +0.927% | 1,050,770 | +2.007% |
| 2018-11-29 | 29.05 | 29.18 | 28.93 | 29.13 | -0.171% | 314,290 | +2.952% |
| 2018-11-28 | 29.01 | 29.18 | 28.90 | 29.18 | +1.004% | 434,546 | +2.776% |
| 2018-11-27 | 28.92 | 29.06 | 28.82 | 28.89 | -0.138% | 499,733 | +3.808% |
| 2018-11-26 | 29.06 | 29.24 | 28.81 | 28.93 | -0.276% | 401,105 | +3.664% |
| 2018-11-23 | 29.00 | 29.09 | 29.00 | 29.01 | +0.589% | 252,780 | +3.378% |
| 2018-11-21 | 28.86 | 28.88 | 28.79 | 28.84 | +0.104% | 331,758 | +3.988% |
| 2018-11-20 | 28.64 | 29.08 | 28.61 | 28.81 | +0.664% | 720,018 | +4.096% |
| 2018-11-19 | 28.99 | 29.05 | 28.61 | 28.62 | -1.242% | 708,181 | +4.787% |
| 2018-11-16 | 29.13 | 29.18 | 28.95 | 28.98 | -0.855% | 688,700 | +3.485% |
| 2018-11-15 | 29.00 | 29.36 | 28.93 | 29.23 | +0.620% | 886,916 | +2.600% |
| 2018-11-14 | 29.09 | 29.25 | 28.98 | 29.05 | +0.242% | 565,747 | +3.236% |
| 2018-11-13 | 28.96 | 29.19 | 28.88 | 28.98 | +0.346% | 847,815 | +3.485% |
| 2018-11-12 | 29.03 | 29.06 | 28.82 | 28.88 | -0.448% | 1,051,845 | +3.843% |
| 2018-11-09 | 29.33 | 29.46 | 28.98 | 29.01 | -1.158% | 1,180,434 | +3.378% |
| 2018-11-08 | 29.40 | 29.50 | 29.30 | 29.35 | -0.508% | 1,024,704 | +2.181% |
| 2018-11-07 | 29.50 | 29.62 | 29.24 | 29.50 | +0.068% | 1,876,529 | +1.661% |
| 2018-11-06 | 29.21 | 29.50 | 29.12 | 29.48 | +0.752% | 1,708,265 | +1.730% |
| 2018-11-05 | 29.00 | 29.34 | 28.90 | 29.26 | +0.862% | 1,906,854 | +2.495% |
| 2018-11-02 | 29.10 | 29.34 | 28.95 | 29.01 | -0.821% | 2,215,469 | +3.378% |
| 2018-11-01 | 28.77 | 29.25 | 28.67 | 29.25 | +0.862% | 4,398,481 | +2.530% |
| 2018-10-31 | 28.06 | 29.09 | 27.89 | 29.00 | +1.647% | 5,139,796 | +3.414% |
| 2018-10-30 | 27.31 | 28.73 | 26.85 | 28.53 | +91.092% | 13,244,924 | +5.117% |
| 2018-10-29 | 15.04 | 15.25 | 14.66 | 14.93 | +1.220% | 751,928 | +100.871% |
| 2018-10-26 | 14.22 | 14.95 | 13.92 | 14.75 | +1.027% | 627,096 | +103.322% |
| 2018-10-25 | 14.16 | 14.72 | 14.15 | 14.60 | +4.211% | 1,129,036 | +105.411% |
| 2018-10-24 | 15.03 | 15.03 | 14.00 | 14.01 | -7.280% | 649,492 | +114.061% |
| 2018-10-23 | 14.60 | 15.19 | 14.44 | 15.11 | +0.935% | 510,722 | +98.478% |
| 2018-10-22 | 15.23 | 15.49 | 14.82 | 14.97 | -0.465% | 453,890 | +100.334% |
| 2018-10-19 | 15.85 | 15.95 | 15.02 | 15.04 | -5.110% | 544,488 | +99.402% |
| 2018-10-18 | 16.39 | 16.44 | 15.82 | 15.85 | -3.706% | 342,694 | +89.211% |
| 2018-10-17 | 16.59 | 16.84 | 16.11 | 16.46 | -0.242% | 451,406 | +82.199% |
| 2018-10-16 | 15.89 | 16.61 | 15.80 | 16.50 | +4.895% | 726,475 | +81.758% |
| 2018-10-15 | 15.70 | 15.90 | 15.49 | 15.73 | +0.127% | 328,685 | +90.655% |
| 2018-10-12 | 15.76 | 15.79 | 15.47 | 15.71 | +2.013% | 424,072 | +90.898% |
| 2018-10-11 | 15.42 | 15.94 | 15.38 | 15.40 | -0.452% | 627,982 | +94.740% |
| 2018-10-10 | 15.71 | 16.09 | 15.44 | 15.47 | -2.212% | 787,687 | +93.859% |
| 2018-10-09 | 15.65 | 15.83 | 15.40 | 15.82 | +0.829% | 544,815 | +89.570% |
| 2018-10-08 | 15.84 | 15.96 | 15.22 | 15.69 | -0.822% | 566,595 | +91.141% |
| 2018-10-05 | 16.50 | 16.68 | 15.73 | 15.82 | -4.295% | 629,802 | +89.570% |
| 2018-10-04 | 17.00 | 17.00 | 16.35 | 16.53 | -2.822% | 687,227 | +81.428% |
| 2018-10-03 | 17.10 | 17.25 | 16.75 | 17.01 | 0.000% | 703,461 | +76.308% |
| 2018-10-02 | 17.35 | 17.68 | 16.91 | 17.01 | -2.129% | 642,227 | +76.308% |
| 2018-10-01 | 17.50 | 17.84 | 17.19 | 17.38 | -0.401% | 625,336 | +72.555% |
| 2018-09-28 | 17.30 | 17.60 | 17.07 | 17.45 | +0.403% | 367,111 | +71.862% |
| 2018-09-27 | 16.95 | 17.49 | 16.81 | 17.38 | +2.719% | 382,268 | +72.555% |
| 2018-09-26 | 17.58 | 17.87 | 16.89 | 16.92 | -3.699% | 461,402 | +77.246% |
| 2018-09-25 | 17.60 | 17.78 | 17.40 | 17.57 | -0.340% | 418,095 | +70.689% |
| 2018-09-24 | 17.68 | 17.70 | 17.26 | 17.63 | -0.955% | 597,897 | +70.108% |
| 2018-09-21 | 18.40 | 18.62 | 17.77 | 17.80 | -2.891% | 679,259 | +68.483% |
| 2018-09-20 | 17.79 | 18.36 | 17.60 | 18.33 | +3.853% | 613,350 | +63.612% |
| 2018-09-19 | 17.72 | 17.91 | 17.56 | 17.65 | -0.731% | 452,271 | +69.915% |
| 2018-09-18 | 18.05 | 18.17 | 17.77 | 17.78 | -1.550% | 472,143 | +68.673% |
| 2018-09-17 | 18.30 | 18.33 | 17.71 | 18.06 | -1.095% | 421,636 | +66.058% |
| 2018-09-14 | 18.20 | 18.40 | 18.11 | 18.26 | +0.495% | 388,996 | +64.239% |
| 2018-09-13 | 17.99 | 18.29 | 17.87 | 18.17 | +1.736% | 493,800 | +65.052% |
| 2018-09-12 | 17.92 | 17.97 | 17.48 | 17.86 | -0.612% | 636,113 | +67.917% |
| 2018-09-11 | 17.90 | 18.08 | 17.46 | 17.97 | -0.111% | 856,432 | +66.889% |
| 2018-09-10 | 18.50 | 18.75 | 17.68 | 17.99 | -2.175% | 802,945 | +66.704% |
| 2018-09-07 | 18.88 | 19.24 | 18.26 | 18.39 | -3.160% | 949,743 | +63.078% |
| 2018-09-06 | 20.87 | 20.89 | 18.99 | 18.99 | -9.008% | 1,328,634 | +57.925% |
| 2018-09-05 | 21.38 | 21.41 | 20.51 | 20.87 | -2.385% | 478,192 | +43.699% |
| 2018-09-04 | 21.95 | 22.11 | 21.15 | 21.38 | -2.597% | 609,448 | +40.271% |
| 2018-08-31 | 22.08 | 22.36 | 21.71 | 21.95 | -0.634% | 882,073 | +36.629% |
| 2018-08-30 | 22.52 | 22.57 | 22.06 | 22.09 | -1.996% | 434,595 | +35.763% |
| 2018-08-29 | 22.59 | 22.70 | 22.35 | 22.54 | -0.265% | 347,894 | +33.052% |
| 2018-08-28 | 22.47 | 22.72 | 22.28 | 22.60 | +0.713% | 394,312 | +32.699% |
| 2018-08-27 | 22.88 | 23.13 | 22.43 | 22.44 | -1.923% | 524,632 | +33.645% |
| 2018-08-24 | 23.22 | 23.40 | 22.87 | 22.88 | -0.952% | 364,098 | +31.075% |
| 2018-08-23 | 23.38 | 23.50 | 22.87 | 23.10 | -1.240% | 350,684 | +29.827% |
| 2018-08-22 | 23.03 | 23.59 | 23.02 | 23.39 | +1.519% | 414,918 | +28.217% |
| 2018-08-21 | 22.80 | 23.20 | 22.55 | 23.04 | +1.097% | 581,558 | +30.165% |
| 2018-08-20 | 22.94 | 23.25 | 22.54 | 22.79 | -0.437% | 539,252 | +31.593% |
| 2018-08-17 | 23.25 | 23.49 | 22.43 | 22.89 | -2.179% | 1,129,954 | +31.018% |
| 2018-08-16 | 23.39 | 23.60 | 23.08 | 23.40 | +0.775% | 542,442 | +28.162% |
| 2018-08-15 | 23.65 | 23.72 | 22.86 | 23.22 | -1.818% | 786,043 | +29.156% |
| 2018-08-14 | 23.16 | 23.90 | 22.95 | 23.65 | +2.514% | 821,805 | +26.808% |
| 2018-08-13 | 23.13 | 23.42 | 22.80 | 23.07 | -0.475% | 687,774 | +29.996% |
| 2018-08-10 | 22.44 | 23.49 | 22.26 | 23.18 | +3.714% | 920,378 | +29.379% |
| 2018-08-09 | 23.10 | 23.30 | 22.25 | 22.35 | -4.283% | 1,000,031 | +34.183% |
| 2018-08-08 | 22.33 | 23.47 | 21.94 | 23.35 | +4.944% | 858,056 | +28.437% |
| 2018-08-07 | 22.66 | 22.89 | 21.61 | 22.25 | -1.853% | 847,769 | +34.787% |
| 2018-08-06 | 22.50 | 23.25 | 22.23 | 22.67 | +0.800% | 1,446,244 | +32.289% |
| 2018-08-03 | 21.58 | 22.54 | 21.30 | 22.49 | +4.946% | 1,511,868 | +33.348% |
| 2018-08-02 | 21.09 | 21.90 | 20.50 | 21.43 | +20.393% | 3,697,981 | +39.944% |
| 2018-08-01 | 18.18 | 18.22 | 17.50 | 17.80 | -1.276% | 1,253,810 | +68.483% |
| 2018-07-31 | 17.77 | 18.21 | 17.39 | 18.03 | +0.670% | 814,300 | +66.334% |
| 2018-07-30 | 17.56 | 17.97 | 17.26 | 17.91 | +1.588% | 705,423 | +67.448% |
| 2018-07-27 | 17.37 | 17.84 | 17.35 | 17.63 | +1.908% | 463,911 | +70.108% |
| 2018-07-26 | 17.16 | 17.66 | 17.01 | 17.30 | +0.816% | 369,321 | +73.353% |
| 2018-07-25 | 17.58 | 17.58 | 16.93 | 17.16 | -2.389% | 617,499 | +74.767% |
| 2018-07-24 | 17.76 | 18.23 | 17.36 | 17.58 | -0.958% | 366,393 | +70.592% |
| 2018-07-23 | 17.92 | 17.95 | 17.55 | 17.75 | -0.949% | 321,004 | +68.958% |
| 2018-07-20 | 18.01 | 18.05 | 17.70 | 17.92 | -0.610% | 310,111 | +67.355% |
| 2018-07-19 | 18.36 | 18.36 | 17.81 | 18.03 | -2.117% | 404,449 | +66.334% |
| 2018-07-18 | 17.87 | 18.45 | 17.75 | 18.42 | +3.193% | 640,832 | +62.812% |
| 2018-07-17 | 17.44 | 17.92 | 17.44 | 17.85 | +2.000% | 380,327 | +68.011% |
| 2018-07-16 | 17.33 | 17.75 | 17.33 | 17.50 | +1.449% | 369,950 | +71.371% |
| 2018-07-13 | 17.63 | 17.73 | 17.13 | 17.25 | -2.155% | 334,590 | +73.855% |
| 2018-07-12 | 17.31 | 17.77 | 17.11 | 17.63 | +3.341% | 508,689 | +70.108% |
| 2018-07-11 | 17.46 | 17.85 | 17.05 | 17.06 | -3.013% | 773,194 | +75.791% |
| 2018-07-10 | 17.16 | 17.65 | 17.11 | 17.59 | +2.566% | 673,332 | +70.495% |
| 2018-07-09 | 16.20 | 17.35 | 16.12 | 17.15 | +6.987% | 877,320 | +74.869% |
| 2018-07-06 | 16.07 | 16.14 | 15.72 | 16.03 | -0.311% | 605,260 | +87.087% |
| 2018-07-05 | 15.50 | 16.12 | 15.30 | 16.08 | +4.483% | 881,007 | +86.505% |
| 2018-07-03 | 15.87 | 15.92 | 15.30 | 15.39 | -3.025% | 507,957 | +94.867% |
| 2018-07-02 | 15.72 | 15.87 | 15.57 | 15.87 | +0.634% | 490,844 | +88.973% |
| 2018-06-29 | 16.05 | 16.23 | 15.75 | 15.77 | -0.880% | 797,732 | +90.171% |
| 2018-06-28 | 16.04 | 16.33 | 15.84 | 15.91 | -2.393% | 893,386 | +88.498% |
| 2018-06-27 | 16.76 | 17.16 | 16.27 | 16.30 | -2.745% | 672,572 | +83.988% |
| 2018-06-26 | 16.20 | 17.01 | 16.20 | 16.76 | +3.521% | 611,091 | +78.938% |
| 2018-06-25 | 16.78 | 16.84 | 16.04 | 16.19 | -3.516% | 971,350 | +85.238% |
| 2018-06-22 | 17.48 | 17.64 | 16.78 | 16.78 | -3.452% | 1,096,948 | +78.725% |
| 2018-06-21 | 17.51 | 17.66 | 17.20 | 17.38 | -0.458% | 665,179 | +72.555% |
| 2018-06-20 | 17.50 | 17.65 | 17.22 | 17.46 | +0.287% | 810,563 | +71.764% |
| 2018-06-19 | 18.27 | 18.39 | 17.29 | 17.41 | -5.586% | 1,034,652 | +72.257% |
| 2018-06-18 | 18.43 | 18.51 | 18.05 | 18.44 | -0.647% | 609,217 | +62.636% |
| 2018-06-15 | 18.68 | 18.78 | 18.19 | 18.56 | -1.277% | 688,835 | +61.584% |
| 2018-06-14 | 19.40 | 19.62 | 18.70 | 18.80 | -2.439% | 658,731 | +59.521% |
| 2018-06-13 | 18.54 | 19.42 | 18.51 | 19.27 | +4.275% | 1,026,525 | +55.631% |
| 2018-06-12 | 18.46 | 18.63 | 18.17 | 18.48 | -0.377% | 1,103,759 | +62.284% |
| 2018-06-11 | 18.89 | 19.10 | 18.33 | 18.55 | -1.539% | 997,704 | +61.671% |
| 2018-06-08 | 19.28 | 19.28 | 18.73 | 18.84 | -2.736% | 856,036 | +59.183% |
| 2018-06-07 | 19.97 | 19.97 | 18.63 | 19.37 | -3.005% | 1,070,877 | +54.827% |
| 2018-06-06 | 20.31 | 20.42 | 19.87 | 19.97 | -1.431% | 459,418 | +50.175% |
| 2018-06-05 | 19.76 | 20.36 | 19.60 | 20.26 | +2.634% | 699,470 | +48.026% |
| 2018-06-04 | 20.20 | 20.22 | 19.55 | 19.74 | -2.035% | 701,979 | +51.925% |
| 2018-06-01 | 19.69 | 20.50 | 19.69 | 20.15 | +2.701% | 582,591 | +48.834% |
| 2018-05-31 | 20.15 | 20.31 | 19.57 | 19.62 | -2.388% | 541,137 | +52.854% |
| 2018-05-30 | 20.51 | 20.75 | 20.01 | 20.10 | -1.903% | 516,310 | +49.204% |
| 2018-05-29 | 20.14 | 20.88 | 20.10 | 20.49 | +1.687% | 610,628 | +46.364% |
| 2018-05-25 | 20.34 | 20.40 | 20.10 | 20.15 | -0.934% | 250,041 | +48.834% |
| 2018-05-24 | 20.18 | 20.56 | 20.04 | 20.34 | +0.793% | 395,781 | +47.443% |
| 2018-05-23 | 20.17 | 20.38 | 19.78 | 20.18 | -0.689% | 527,910 | +48.612% |
| 2018-05-22 | 19.76 | 20.57 | 19.76 | 20.32 | +3.462% | 707,313 | +47.589% |
| 2018-05-21 | 19.55 | 20.37 | 19.39 | 19.64 | +1.709% | 787,305 | +52.699% |
| 2018-05-18 | 19.71 | 20.00 | 19.28 | 19.31 | -2.425% | 498,282 | +55.308% |
| 2018-05-17 | 19.78 | 20.28 | 19.68 | 19.79 | -0.752% | 577,070 | +51.541% |
| 2018-05-16 | 19.50 | 20.05 | 19.40 | 19.94 | +2.309% | 562,182 | +50.401% |
| 2018-05-15 | 19.70 | 19.87 | 19.31 | 19.49 | -2.060% | 605,900 | +53.874% |
| 2018-05-14 | 19.78 | 20.43 | 19.59 | 19.90 | +1.947% | 1,088,784 | +50.704% |
| 2018-05-11 | 19.68 | 19.86 | 19.25 | 19.52 | -1.514% | 638,182 | +53.637% |
| 2018-05-10 | 18.66 | 19.92 | 18.13 | 19.82 | +6.559% | 1,378,169 | +51.312% |
| 2018-05-09 | 19.05 | 19.34 | 16.58 | 18.60 | +2.819% | 2,056,886 | +61.237% |
| 2018-05-08 | 17.86 | 18.30 | 17.85 | 18.09 | -0.055% | 693,770 | +65.782% |
| 2018-05-07 | 17.89 | 18.30 | 17.89 | 18.10 | +1.401% | 623,636 | +65.691% |
| 2018-05-04 | 17.81 | 18.11 | 17.63 | 17.85 | +0.056% | 608,153 | +68.011% |
| 2018-05-03 | 18.52 | 18.52 | 17.80 | 17.84 | -4.189% | 595,786 | +68.105% |
| 2018-05-02 | 18.29 | 18.67 | 18.29 | 18.62 | +1.471% | 512,516 | +61.063% |
| 2018-05-01 | 17.98 | 18.38 | 17.78 | 18.35 | +1.944% | 427,101 | +63.433% |
| 2018-04-30 | 17.97 | 18.20 | 17.83 | 18.00 | +0.334% | 1,064,975 | +66.611% |
| 2018-04-27 | 18.82 | 19.21 | 17.75 | 17.94 | -4.269% | 853,828 | +67.168% |
| 2018-04-26 | 18.51 | 18.88 | 18.24 | 18.74 | +1.959% | 599,984 | +60.032% |
| 2018-04-25 | 18.45 | 18.59 | 17.85 | 18.38 | -0.109% | 391,850 | +63.166% |
| 2018-04-24 | 18.90 | 19.12 | 18.19 | 18.40 | -2.076% | 441,034 | +62.989% |
| 2018-04-23 | 19.16 | 19.48 | 18.76 | 18.79 | -1.675% | 374,171 | +59.606% |
| 2018-04-20 | 18.88 | 19.47 | 18.88 | 19.11 | +0.738% | 365,962 | +56.934% |
| 2018-04-19 | 19.40 | 19.55 | 18.68 | 18.97 | -3.115% | 529,259 | +58.092% |
| 2018-04-18 | 20.08 | 20.16 | 19.44 | 19.58 | -3.499% | 508,655 | +53.166% |
| 2018-04-17 | 19.67 | 20.32 | 19.49 | 20.29 | +4.426% | 541,146 | +47.807% |
| 2018-04-16 | 19.75 | 19.84 | 19.11 | 19.43 | -1.069% | 463,767 | +54.349% |
| 2018-04-13 | 19.66 | 19.80 | 19.38 | 19.64 | +0.358% | 234,516 | +52.699% |
| 2018-04-12 | 19.50 | 19.79 | 19.34 | 19.57 | +1.137% | 382,942 | +53.245% |
| 2018-04-11 | 18.80 | 19.55 | 18.80 | 19.35 | +1.896% | 338,406 | +54.987% |
| 2018-04-10 | 19.04 | 19.10 | 18.67 | 18.99 | +1.878% | 581,389 | +57.925% |
| 2018-04-09 | 18.71 | 19.06 | 18.59 | 18.64 | +1.085% | 551,109 | +60.891% |
| 2018-04-06 | 18.41 | 18.88 | 18.26 | 18.44 | -1.390% | 457,841 | +62.636% |
| 2018-04-05 | 18.57 | 19.05 | 18.51 | 18.70 | +1.852% | 639,147 | +60.374% |
| 2018-04-04 | 17.88 | 18.46 | 16.90 | 18.36 | +0.054% | 739,461 | +63.344% |
| 2018-04-03 | 18.21 | 18.48 | 17.92 | 18.35 | +2.058% | 756,102 | +63.433% |
| 2018-04-02 | 19.33 | 19.61 | 17.60 | 17.98 | -6.984% | 969,677 | +66.796% |
| 2018-03-29 | 18.81 | 19.94 | 18.81 | 19.33 | +3.424% | 670,318 | +55.147% |
| 2018-03-28 | 19.23 | 19.49 | 18.49 | 18.69 | -2.808% | 706,149 | +60.460% |
| 2018-03-27 | 21.06 | 21.17 | 19.15 | 19.23 | -7.814% | 919,957 | +55.954% |
| 2018-03-26 | 20.56 | 21.00 | 20.37 | 20.86 | +4.040% | 478,059 | +43.768% |
| 2018-03-23 | 20.72 | 21.08 | 20.03 | 20.05 | -3.652% | 646,552 | +49.576% |
| 2018-03-22 | 21.23 | 21.46 | 20.70 | 20.81 | -2.938% | 713,783 | +44.113% |
| 2018-03-21 | 21.64 | 22.05 | 21.12 | 21.44 | -1.107% | 964,108 | +39.879% |
| 2018-03-20 | 21.25 | 21.94 | 21.24 | 21.68 | +2.506% | 848,127 | +38.330% |
| 2018-03-19 | 21.21 | 21.27 | 20.17 | 21.15 | -0.283% | 683,538 | +41.797% |
| 2018-03-16 | 21.12 | 21.27 | 20.35 | 21.21 | +1.000% | 1,181,344 | +41.396% |
| 2018-03-15 | 20.51 | 21.39 | 20.25 | 21.00 | +6.762% | 1,194,871 | +42.810% |
| 2018-03-14 | 19.56 | 20.00 | 19.25 | 19.67 | +0.924% | 540,179 | +52.466% |
| 2018-03-13 | 20.05 | 20.29 | 19.40 | 19.49 | -1.814% | 690,095 | +53.874% |
| 2018-03-12 | 20.18 | 20.34 | 19.53 | 19.85 | +0.354% | 767,383 | +51.083% |
| 2018-03-09 | 19.31 | 19.82 | 19.10 | 19.78 | +3.344% | 819,299 | +51.618% |
| 2018-03-08 | 18.91 | 19.22 | 18.77 | 19.14 | +1.163% | 578,546 | +56.688% |
| 2018-03-07 | 18.42 | 19.20 | 18.23 | 18.92 | +1.339% | 886,432 | +58.510% |
| 2018-03-06 | 18.01 | 18.79 | 18.01 | 18.67 | +3.953% | 860,297 | +60.632% |
| 2018-03-05 | 18.14 | 18.16 | 17.76 | 17.96 | -0.992% | 811,872 | +66.982% |
| 2018-03-02 | 17.49 | 18.17 | 17.15 | 18.14 | +3.598% | 858,844 | +65.325% |
| 2018-03-01 | 17.92 | 18.04 | 17.40 | 17.51 | -2.342% | 850,675 | +71.274% |
| 2018-02-28 | 17.89 | 18.33 | 17.82 | 17.93 | +0.900% | 802,425 | +67.262% |
| 2018-02-27 | 18.06 | 18.25 | 17.66 | 17.77 | -1.660% | 913,237 | +68.768% |
| 2018-02-26 | 18.05 | 18.20 | 17.76 | 18.07 | +1.803% | 903,302 | +65.966% |
| 2018-02-23 | 17.35 | 17.85 | 17.32 | 17.75 | +2.542% | 680,017 | +68.958% |
| 2018-02-22 | 17.95 | 18.09 | 17.00 | 17.31 | -3.296% | 1,625,868 | +73.252% |
| 2018-02-21 | 17.53 | 18.34 | 17.49 | 17.90 | +2.814% | 864,491 | +67.542% |
| 2018-02-20 | 17.28 | 18.16 | 17.28 | 17.41 | +0.986% | 1,204,611 | +72.257% |
| 2018-02-16 | 18.36 | 18.39 | 17.08 | 17.24 | -6.609% | 1,561,722 | +73.956% |
| 2018-02-15 | 17.40 | 18.46 | 17.23 | 18.46 | +6.031% | 1,265,201 | +62.459% |
| 2018-02-14 | 16.43 | 17.55 | 16.41 | 17.41 | +5.196% | 1,202,219 | +72.257% |
| 2018-02-13 | 16.78 | 17.07 | 16.52 | 16.55 | -2.013% | 816,572 | +81.208% |
| 2018-02-12 | 17.41 | 17.73 | 16.27 | 16.89 | -2.707% | 1,362,443 | +77.561% |
| 2018-02-09 | 16.36 | 17.78 | 16.29 | 17.36 | +8.162% | 2,157,035 | +72.753% |
| 2018-02-08 | 17.25 | 17.42 | 15.56 | 16.05 | -4.861% | 1,976,411 | +86.854% |
| 2018-02-07 | 19.21 | 19.25 | 16.81 | 16.87 | -12.181% | 2,946,799 | +77.771% |
| 2018-02-06 | 18.23 | 19.39 | 18.05 | 19.21 | +2.727% | 1,406,168 | +56.117% |
| 2018-02-05 | 19.33 | 20.12 | 18.70 | 18.70 | -4.640% | 1,448,341 | +60.374% |
| 2018-02-02 | 19.47 | 20.25 | 19.31 | 19.61 | +0.256% | 2,451,568 | +52.932% |
| 2018-02-01 | 22.84 | 23.20 | 18.57 | 19.56 | -16.482% | 6,006,410 | +53.323% |
| 2018-01-31 | 23.69 | 24.47 | 23.13 | 23.42 | -0.931% | 1,601,816 | +28.053% |
| 2018-01-30 | 23.57 | 23.89 | 23.30 | 23.64 | -0.964% | 735,005 | +26.861% |
| 2018-01-29 | 23.97 | 24.66 | 23.62 | 23.87 | -0.376% | 953,281 | +25.639% |
| 2018-01-26 | 24.71 | 24.95 | 23.51 | 23.96 | -2.004% | 1,298,049 | +25.167% |
| 2018-01-25 | 24.63 | 25.04 | 24.05 | 24.45 | +2.003% | 1,211,004 | +22.658% |
| 2018-01-24 | 25.59 | 25.71 | 23.19 | 23.97 | -5.406% | 1,661,382 | +25.115% |
| 2018-01-23 | 25.99 | 26.20 | 24.26 | 25.34 | -1.973% | 1,345,545 | +18.350% |
| 2018-01-22 | 26.57 | 27.50 | 25.68 | 25.85 | -2.231% | 1,972,213 | +16.015% |
| 2018-01-19 | 26.30 | 27.18 | 25.43 | 26.44 | +0.532% | 2,035,484 | +13.427% |
| 2018-01-18 | 27.05 | 27.65 | 25.03 | 26.30 | +19.491% | 7,030,598 | +14.030% |
| 2018-01-17 | 20.32 | 22.22 | 20.20 | 22.01 | +9.502% | 1,356,654 | +36.256% |
| 2018-01-16 | 20.06 | 20.53 | 19.90 | 20.10 | +0.249% | 745,474 | +49.204% |
| 2018-01-12 | 20.20 | 20.24 | 19.93 | 20.05 | -0.939% | 664,146 | +49.576% |
| 2018-01-11 | 20.25 | 20.32 | 19.83 | 20.24 | 0.000% | 743,331 | +48.172% |
| 2018-01-10 | 20.25 | 20.33 | 19.74 | 20.24 | -0.736% | 761,081 | +48.172% |
| 2018-01-09 | 20.89 | 21.08 | 20.25 | 20.39 | -1.877% | 742,053 | +47.082% |
| 2018-01-08 | 20.31 | 21.05 | 19.88 | 20.78 | +2.264% | 898,015 | +44.321% |
| 2018-01-05 | 20.35 | 21.07 | 19.93 | 20.32 | +1.347% | 1,309,887 | +47.589% |
| 2018-01-04 | 22.71 | 23.15 | 19.78 | 20.05 | -11.557% | 2,360,548 | +49.576% |
| 2018-01-03 | 21.80 | 22.78 | 21.71 | 22.67 | +4.278% | 865,768 | +32.289% |
| 2018-01-02 | 21.50 | 21.76 | 21.06 | 21.74 | +1.447% | 677,938 | +37.948% |
| 2017-12-29 | 21.61 | 21.81 | 21.33 | 21.43 | -0.418% | 575,486 | +39.944% |
| 2017-12-28 | 21.12 | 21.55 | 21.08 | 21.52 | +1.846% | 460,271 | +39.359% |
| 2017-12-27 | 20.80 | 21.32 | 20.76 | 21.13 | +1.052% | 371,015 | +41.931% |
| 2017-12-26 | 21.46 | 21.48 | 20.57 | 20.91 | -3.552% | 711,484 | +43.424% |
| 2017-12-22 | 22.01 | 22.14 | 21.13 | 21.68 | -2.122% | 541,178 | +38.330% |
| 2017-12-21 | 22.14 | 22.58 | 22.08 | 22.15 | -0.045% | 534,880 | +35.395% |
| 2017-12-20 | 22.46 | 22.65 | 21.71 | 22.16 | -0.939% | 731,585 | +35.334% |
| 2017-12-19 | 22.38 | 22.77 | 22.10 | 22.37 | -0.134% | 1,187,888 | +34.063% |
| 2017-12-18 | 21.82 | 22.55 | 21.28 | 22.40 | +3.752% | 1,386,714 | +33.884% |
| 2017-12-15 | 20.97 | 21.77 | 20.57 | 21.59 | +4.451% | 2,172,081 | +38.907% |
| 2017-12-14 | 19.60 | 20.84 | 19.42 | 20.67 | +5.191% | 1,396,040 | +45.090% |
| 2017-12-13 | 19.40 | 19.88 | 19.40 | 19.65 | +0.821% | 707,800 | +52.621% |
| 2017-12-12 | 20.53 | 20.60 | 19.35 | 19.49 | -5.019% | 1,085,604 | +53.874% |
| 2017-12-11 | 21.14 | 21.15 | 20.28 | 20.52 | +0.293% | 1,278,349 | +46.150% |
| 2017-12-08 | 21.37 | 21.74 | 20.24 | 20.46 | -3.491% | 859,007 | +46.579% |
| 2017-12-07 | 20.47 | 21.56 | 20.41 | 21.20 | +3.516% | 1,251,060 | +41.462% |
| 2017-12-06 | 20.22 | 20.80 | 19.70 | 20.48 | +0.294% | 1,236,785 | +46.436% |
| 2017-12-05 | 20.86 | 21.57 | 20.36 | 20.42 | -2.762% | 1,451,243 | +46.866% |
| 2017-12-04 | 23.67 | 23.90 | 20.91 | 21.00 | -9.052% | 1,876,674 | +42.810% |
| 2017-12-01 | 24.23 | 24.25 | 22.23 | 23.09 | -3.510% | 1,387,261 | +29.883% |
| 2017-11-30 | 23.93 | 24.63 | 23.68 | 23.93 | +1.013% | 1,313,533 | +25.324% |
| 2017-11-29 | 26.46 | 26.54 | 22.50 | 23.69 | -10.570% | 2,617,254 | +26.593% |
| 2017-11-28 | 26.38 | 27.05 | 26.19 | 26.49 | +0.417% | 1,039,598 | +13.213% |
| 2017-11-27 | 27.56 | 27.72 | 26.10 | 26.38 | -2.260% | 1,180,824 | +13.685% |
| 2017-11-24 | 26.88 | 27.30 | 26.30 | 26.99 | +3.331% | 718,929 | +11.115% |
| 2017-11-22 | 26.80 | 27.08 | 25.59 | 26.12 | +0.038% | 891,941 | +14.816% |
| 2017-11-21 | 25.50 | 26.63 | 25.48 | 26.11 | +3.941% | 1,742,495 | +14.860% |
| 2017-11-20 | 24.10 | 25.44 | 23.95 | 25.12 | +5.813% | 1,337,713 | +19.387% |
| 2017-11-17 | 24.50 | 24.54 | 23.55 | 23.74 | -2.665% | 1,051,031 | +26.327% |
| 2017-11-16 | 23.43 | 24.77 | 23.40 | 24.39 | +5.084% | 1,918,472 | +22.960% |
| 2017-11-15 | 22.81 | 23.23 | 22.34 | 23.21 | +1.354% | 691,310 | +29.212% |
| 2017-11-14 | 22.51 | 22.99 | 22.22 | 22.90 | +0.351% | 564,619 | +30.961% |
| 2017-11-13 | 22.55 | 22.92 | 21.88 | 22.82 | +0.264% | 916,922 | +31.420% |
| 2017-11-10 | 23.50 | 23.50 | 22.27 | 22.76 | -4.088% | 1,359,041 | +31.766% |
| 2017-11-09 | 23.80 | 24.00 | 22.55 | 23.73 | -0.503% | 1,261,746 | +26.380% |
| 2017-11-08 | 23.89 | 24.09 | 23.29 | 23.85 | +0.337% | 1,155,700 | +25.744% |
| 2017-11-07 | 23.23 | 24.15 | 23.05 | 23.77 | +3.124% | 1,846,846 | +26.167% |
| 2017-11-06 | 22.20 | 23.10 | 22.10 | 23.05 | +4.630% | 1,749,256 | +30.108% |
| 2017-11-03 | 21.49 | 22.96 | 21.10 | 22.03 | +4.606% | 2,966,358 | +36.133% |
| 2017-11-02 | 21.03 | 21.98 | 19.24 | 21.06 | +29.123% | 5,516,512 | +42.403% |
| 2017-11-01 | 17.93 | 18.20 | 15.77 | 16.31 | -8.832% | 1,711,394 | +83.875% |
| 2017-10-31 | 17.36 | 18.10 | 17.36 | 17.89 | +3.053% | 848,503 | +67.636% |
| 2017-10-30 | 17.35 | 17.66 | 17.03 | 17.36 | +0.638% | 571,120 | +72.753% |
| 2017-10-27 | 17.03 | 17.43 | 16.76 | 17.25 | +1.411% | 454,191 | +73.855% |
| 2017-10-26 | 17.18 | 17.60 | 16.91 | 17.01 | +0.236% | 590,875 | +76.308% |
| 2017-10-25 | 16.57 | 17.59 | 16.57 | 16.97 | +2.414% | 1,395,743 | +76.724% |
| 2017-10-24 | 16.37 | 16.70 | 16.00 | 16.57 | +2.410% | 465,846 | +80.990% |
| 2017-10-23 | 15.80 | 16.71 | 15.70 | 16.18 | +3.519% | 1,313,471 | +85.352% |
| 2017-10-20 | 15.15 | 15.85 | 15.15 | 15.63 | +4.409% | 481,279 | +91.875% |
| 2017-10-19 | 15.38 | 15.45 | 14.56 | 14.97 | -2.792% | 377,192 | +100.334% |
| 2017-10-18 | 15.33 | 15.94 | 15.08 | 15.40 | +2.190% | 352,325 | +94.740% |
| 2017-10-17 | 14.91 | 15.57 | 14.88 | 15.07 | +0.870% | 564,372 | +99.005% |
| 2017-10-16 | 14.60 | 14.98 | 14.60 | 14.94 | +3.106% | 261,653 | +100.736% |
| 2017-10-13 | 14.62 | 14.75 | 14.36 | 14.49 | -0.753% | 307,487 | +106.970% |
| 2017-10-12 | 14.80 | 14.86 | 14.56 | 14.60 | -1.351% | 253,082 | +105.411% |
| 2017-10-11 | 14.80 | 14.99 | 14.76 | 14.80 | +0.475% | 257,442 | +102.635% |
| 2017-10-10 | 14.91 | 14.92 | 14.65 | 14.73 | -0.674% | 291,903 | +103.598% |
| 2017-10-09 | 15.13 | 15.13 | 14.76 | 14.83 | -0.603% | 281,739 | +102.225% |
| 2017-10-06 | 14.85 | 15.03 | 14.69 | 14.92 | +0.471% | 256,246 | +101.005% |
| 2017-10-05 | 14.91 | 15.06 | 14.80 | 14.85 | +0.338% | 381,023 | +101.953% |
| 2017-10-04 | 14.56 | 15.11 | 14.42 | 14.80 | +1.439% | 527,672 | +102.635% |
| 2017-10-03 | 14.27 | 14.89 | 14.27 | 14.59 | +3.696% | 669,095 | +105.552% |
| 2017-10-02 | 14.04 | 14.29 | 13.65 | 14.07 | +1.078% | 362,540 | +113.149% |
| 2017-09-29 | 13.96 | 14.26 | 13.76 | 13.92 | 0.000% | 570,014 | +115.445% |
| 2017-09-28 | 13.64 | 13.97 | 13.48 | 13.92 | +1.829% | 319,498 | +115.445% |
| 2017-09-27 | 13.29 | 13.81 | 13.23 | 13.67 | +3.014% | 317,919 | +119.386% |
| 2017-09-26 | 13.28 | 13.57 | 13.15 | 13.27 | +0.151% | 425,997 | +125.998% |
| 2017-09-25 | 13.45 | 13.53 | 13.00 | 13.25 | -1.560% | 384,331 | +126.340% |
| 2017-09-22 | 13.36 | 13.51 | 13.33 | 13.46 | +0.749% | 177,879 | +122.808% |
| 2017-09-21 | 13.63 | 13.68 | 13.30 | 13.36 | -1.981% | 189,462 | +124.476% |
| 2017-09-20 | 14.00 | 14.03 | 13.34 | 13.63 | -2.224% | 394,351 | +120.029% |
| 2017-09-19 | 13.82 | 14.03 | 13.71 | 13.94 | +1.088% | 411,206 | +115.136% |
| 2017-09-18 | 12.97 | 14.11 | 12.52 | 13.79 | +7.903% | 895,339 | +117.476% |
| 2017-09-15 | 12.36 | 13.08 | 12.16 | 12.78 | +3.482% | 789,624 | +134.664% |
| 2017-09-14 | 12.30 | 12.48 | 12.23 | 12.35 | -0.403% | 223,923 | +142.834% |
| 2017-09-13 | 12.34 | 12.78 | 12.26 | 12.40 | +0.243% | 256,404 | +141.855% |
| 2017-09-12 | 12.34 | 12.40 | 12.30 | 12.37 | +0.406% | 339,451 | +142.441% |
| 2017-09-11 | 12.25 | 12.46 | 12.10 | 12.32 | +1.566% | 232,548 | +143.425% |
| 2017-09-08 | 12.09 | 12.36 | 11.85 | 12.13 | -0.247% | 193,779 | +147.238% |
| 2017-09-07 | 12.12 | 12.19 | 11.90 | 12.16 | +0.330% | 213,791 | +146.628% |
| 2017-09-06 | 12.18 | 12.22 | 11.81 | 12.12 | +0.331% | 198,268 | +147.442% |
| 2017-09-05 | 12.06 | 12.44 | 11.90 | 12.08 | +0.083% | 310,620 | +148.262% |
| 2017-09-01 | 12.32 | 12.32 | 11.94 | 12.07 | -2.029% | 314,221 | +148.467% |
| 2017-08-31 | 12.48 | 12.52 | 12.24 | 12.32 | -0.645% | 199,543 | +143.425% |
| 2017-08-30 | 12.58 | 12.60 | 12.31 | 12.40 | -0.800% | 320,588 | +141.855% |
| 2017-08-29 | 12.30 | 12.54 | 12.19 | 12.50 | +0.969% | 366,009 | +139.920% |
| 2017-08-28 | 12.04 | 12.38 | 11.99 | 12.38 | +2.867% | 786,172 | +142.246% |
| 2017-08-25 | 11.68 | 12.10 | 11.68 | 12.04 | +4.019% | 723,727 | +149.190% |
| 2017-08-24 | 11.30 | 11.68 | 11.17 | 11.57 | +2.389% | 421,019 | +159.205% |
| 2017-08-23 | 10.94 | 11.43 | 10.88 | 11.30 | +2.355% | 379,360 | +165.398% |
| 2017-08-22 | 10.85 | 11.12 | 10.81 | 11.04 | +2.602% | 498,853 | +171.649% |
| 2017-08-21 | 10.87 | 10.91 | 10.76 | 10.76 | -1.103% | 341,693 | +178.717% |
| 2017-08-18 | 10.63 | 10.91 | 10.58 | 10.88 | +1.115% | 347,340 | +175.643% |
| 2017-08-17 | 10.94 | 11.08 | 10.70 | 10.76 | -1.735% | 326,558 | +178.717% |
| 2017-08-16 | 10.97 | 11.01 | 10.74 | 10.95 | -0.182% | 255,490 | +173.881% |
| 2017-08-15 | 10.92 | 11.05 | 10.90 | 10.97 | +0.366% | 336,580 | +173.382% |
| 2017-08-14 | 10.71 | 11.11 | 10.64 | 10.93 | 0.000% | 473,906 | +174.382% |