FNSR
Finisar Corp
stockNASDAQ
InactiveSep 23, 2019 4:00:00 PM EDT
23.77USD-2.181%(-0.53)
FNSR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-09-23 | 24.09 | 24.09 | 23.70 | 23.77 | -2.181% | 5,170,899 | 0.000% |
| 2019-09-20 | 24.40 | 25.14 | 24.16 | 24.30 | +5.332% | 8,863,020 | -2.181% |
| 2019-09-19 | 23.03 | 23.24 | 22.98 | 23.07 | +0.261% | 1,422,428 | +3.034% |
| 2019-09-18 | 23.00 | 23.11 | 22.90 | 23.01 | -0.043% | 999,008 | +3.303% |
| 2019-09-17 | 22.77 | 23.14 | 22.72 | 23.02 | +0.965% | 1,191,091 | +3.258% |
| 2019-09-16 | 22.78 | 23.12 | 22.63 | 22.80 | -0.783% | 1,697,371 | +4.254% |
| 2019-09-13 | 23.19 | 23.45 | 22.95 | 22.98 | -1.331% | 1,342,905 | +3.438% |
| 2019-09-12 | 23.20 | 23.38 | 22.96 | 23.29 | +0.172% | 1,475,777 | +2.061% |
| 2019-09-11 | 22.87 | 23.30 | 22.77 | 23.25 | +2.198% | 870,253 | +2.237% |
| 2019-09-10 | 22.71 | 22.89 | 22.49 | 22.75 | +0.044% | 1,072,048 | +4.484% |
| 2019-09-09 | 23.13 | 23.15 | 22.64 | 22.74 | -1.216% | 1,737,638 | +4.529% |
| 2019-09-06 | 22.85 | 23.09 | 22.68 | 23.02 | +1.231% | 1,359,993 | +3.258% |
| 2019-09-05 | 22.01 | 22.94 | 22.01 | 22.74 | +0.664% | 1,346,079 | +4.529% |
| 2019-09-04 | 22.58 | 22.78 | 22.46 | 22.59 | +0.848% | 573,543 | +5.224% |
| 2019-09-03 | 22.48 | 22.69 | 22.32 | 22.40 | -0.929% | 1,067,827 | +6.116% |
| 2019-08-30 | 22.60 | 22.71 | 22.43 | 22.61 | +0.489% | 1,202,161 | +5.130% |
| 2019-08-29 | 22.58 | 22.74 | 22.48 | 22.50 | +0.626% | 763,428 | +5.644% |
| 2019-08-28 | 22.28 | 22.48 | 22.16 | 22.36 | -0.089% | 600,385 | +6.306% |
| 2019-08-27 | 22.63 | 22.64 | 22.18 | 22.38 | -0.489% | 1,125,643 | +6.211% |
| 2019-08-26 | 22.23 | 22.49 | 22.23 | 22.49 | +0.717% | 953,078 | +5.691% |
| 2019-08-23 | 22.50 | 22.72 | 21.48 | 22.33 | -2.659% | 1,889,750 | +6.449% |
| 2019-08-22 | 23.12 | 23.16 | 22.92 | 22.94 | -0.391% | 842,025 | +3.618% |
| 2019-08-21 | 23.09 | 23.15 | 22.99 | 23.03 | +0.568% | 1,036,468 | +3.213% |
| 2019-08-20 | 22.96 | 23.05 | 22.81 | 22.90 | -0.651% | 409,380 | +3.799% |
| 2019-08-19 | 23.00 | 23.20 | 22.96 | 23.05 | +1.185% | 754,463 | +3.124% |
| 2019-08-16 | 22.46 | 22.91 | 22.46 | 22.78 | +1.515% | 633,372 | +4.346% |
| 2019-08-15 | 22.35 | 22.50 | 22.18 | 22.44 | +0.358% | 789,067 | +5.927% |
| 2019-08-14 | 22.69 | 22.78 | 22.29 | 22.36 | -2.613% | 1,158,927 | +6.306% |
| 2019-08-13 | 21.81 | 23.11 | 21.81 | 22.96 | +2.960% | 2,683,974 | +3.528% |
| 2019-08-12 | 22.58 | 22.67 | 22.26 | 22.30 | -1.632% | 1,101,230 | +6.592% |
| 2019-08-09 | 22.81 | 22.96 | 22.58 | 22.67 | -0.788% | 788,032 | +4.852% |
| 2019-08-08 | 22.56 | 22.91 | 22.56 | 22.85 | +1.827% | 1,287,223 | +4.026% |
| 2019-08-07 | 22.60 | 22.70 | 21.97 | 22.44 | -1.579% | 1,257,590 | +5.927% |
| 2019-08-06 | 22.66 | 22.87 | 22.16 | 22.80 | +1.198% | 1,245,297 | +4.254% |
| 2019-08-05 | 22.31 | 22.63 | 22.12 | 22.53 | -1.054% | 2,143,225 | +5.504% |
| 2019-08-02 | 23.14 | 23.14 | 22.76 | 22.77 | -1.896% | 869,954 | +4.392% |
| 2019-08-01 | 23.53 | 23.86 | 23.02 | 23.21 | -1.360% | 2,236,583 | +2.413% |
| 2019-07-31 | 23.59 | 23.88 | 23.28 | 23.53 | -0.127% | 1,793,681 | +1.020% |
| 2019-07-30 | 23.99 | 24.01 | 23.36 | 23.56 | -2.078% | 2,982,492 | +0.891% |
| 2019-07-29 | 24.02 | 24.11 | 23.94 | 24.06 | +0.167% | 557,958 | -1.205% |
| 2019-07-26 | 24.12 | 24.18 | 23.94 | 24.02 | -0.166% | 948,657 | -1.041% |
| 2019-07-25 | 24.09 | 24.18 | 23.99 | 24.06 | +0.125% | 724,804 | -1.205% |
| 2019-07-24 | 23.65 | 24.15 | 23.64 | 24.03 | +1.350% | 895,071 | -1.082% |
| 2019-07-23 | 23.39 | 23.71 | 23.31 | 23.71 | +1.760% | 773,888 | +0.253% |
| 2019-07-22 | 23.15 | 23.32 | 23.15 | 23.30 | +0.822% | 553,211 | +2.017% |
| 2019-07-19 | 23.00 | 23.24 | 22.93 | 23.11 | +0.130% | 1,193,328 | +2.856% |
| 2019-07-18 | 23.16 | 23.25 | 23.05 | 23.08 | -0.216% | 629,393 | +2.990% |
| 2019-07-17 | 23.12 | 23.22 | 23.08 | 23.13 | +0.043% | 648,801 | +2.767% |
| 2019-07-16 | 23.04 | 23.17 | 22.85 | 23.12 | +0.304% | 978,483 | +2.811% |
| 2019-07-15 | 23.17 | 23.23 | 23.02 | 23.05 | -0.689% | 1,890,665 | +3.124% |
| 2019-07-12 | 23.17 | 23.29 | 23.14 | 23.21 | +0.216% | 908,199 | +2.413% |
| 2019-07-11 | 23.14 | 23.23 | 23.07 | 23.16 | +0.086% | 2,514,057 | +2.634% |
| 2019-07-10 | 23.10 | 23.28 | 23.06 | 23.14 | +0.434% | 3,497,631 | +2.723% |
| 2019-07-09 | 23.03 | 23.13 | 22.87 | 23.04 | +0.480% | 1,529,379 | +3.168% |
| 2019-07-08 | 23.04 | 23.10 | 22.82 | 22.93 | -1.206% | 913,329 | +3.663% |
| 2019-07-05 | 22.99 | 23.26 | 22.97 | 23.21 | +0.607% | 987,910 | +2.413% |
| 2019-07-03 | 23.05 | 23.18 | 22.85 | 23.07 | +0.130% | 947,581 | +3.034% |
| 2019-07-02 | 23.11 | 23.27 | 22.93 | 23.04 | -0.389% | 938,391 | +3.168% |
| 2019-07-01 | 23.48 | 24.04 | 23.09 | 23.13 | +1.137% | 2,332,911 | +2.767% |
| 2019-06-28 | 22.75 | 22.95 | 22.68 | 22.87 | +1.016% | 1,429,124 | +3.935% |
| 2019-06-27 | 22.60 | 22.69 | 22.30 | 22.64 | +0.712% | 1,545,621 | +4.991% |
| 2019-06-26 | 22.41 | 22.62 | 22.41 | 22.48 | +0.537% | 1,127,979 | +5.738% |
| 2019-06-25 | 22.55 | 22.90 | 22.32 | 22.36 | -0.974% | 1,263,141 | +6.306% |
| 2019-06-24 | 22.31 | 22.74 | 22.25 | 22.58 | +0.804% | 985,226 | +5.270% |
| 2019-06-21 | 22.40 | 22.56 | 22.34 | 22.40 | -0.841% | 2,419,052 | +6.116% |
| 2019-06-20 | 22.73 | 22.79 | 22.52 | 22.59 | +0.266% | 1,177,368 | +5.224% |
| 2019-06-19 | 22.63 | 22.74 | 22.45 | 22.53 | -0.310% | 1,176,301 | +5.504% |
| 2019-06-18 | 22.15 | 22.73 | 22.14 | 22.60 | +2.170% | 1,437,104 | +5.177% |
| 2019-06-17 | 21.80 | 22.34 | 21.80 | 22.12 | +1.561% | 1,630,633 | +7.459% |
| 2019-06-14 | 22.06 | 22.20 | 21.78 | 21.78 | -2.288% | 926,351 | +9.137% |
| 2019-06-13 | 22.22 | 22.41 | 22.21 | 22.29 | +0.496% | 711,916 | +6.640% |
| 2019-06-12 | 21.95 | 22.22 | 21.91 | 22.18 | +0.956% | 772,822 | +7.169% |
| 2019-06-11 | 22.02 | 22.15 | 21.89 | 21.97 | +0.228% | 1,003,711 | +8.193% |
| 2019-06-10 | 21.78 | 22.11 | 21.76 | 21.92 | +0.874% | 984,882 | +8.440% |
| 2019-06-07 | 21.62 | 21.85 | 21.46 | 21.73 | +0.509% | 1,101,528 | +9.388% |
| 2019-06-06 | 21.51 | 21.67 | 21.33 | 21.62 | -0.323% | 2,048,526 | +9.944% |
| 2019-06-05 | 21.65 | 21.71 | 21.35 | 21.69 | +0.603% | 1,364,346 | +9.590% |
| 2019-06-04 | 21.52 | 21.61 | 21.32 | 21.56 | +1.363% | 1,128,550 | +10.250% |
| 2019-06-03 | 20.97 | 21.46 | 20.75 | 21.27 | +1.382% | 2,242,939 | +11.754% |
| 2019-05-31 | 21.29 | 21.43 | 20.94 | 20.98 | -2.282% | 2,465,221 | +13.298% |
| 2019-05-30 | 21.37 | 21.60 | 21.20 | 21.47 | +0.704% | 1,983,045 | +10.713% |
| 2019-05-29 | 21.41 | 21.44 | 21.24 | 21.32 | -0.791% | 1,152,459 | +11.492% |
| 2019-05-28 | 21.50 | 21.59 | 21.29 | 21.49 | -0.047% | 3,593,186 | +10.610% |
| 2019-05-24 | 21.36 | 21.61 | 21.33 | 21.50 | +1.463% | 1,264,101 | +10.558% |
| 2019-05-23 | 21.40 | 21.56 | 21.15 | 21.19 | -1.716% | 2,217,900 | +12.176% |
| 2019-05-22 | 21.90 | 21.99 | 21.53 | 21.56 | -1.777% | 1,688,003 | +10.250% |
| 2019-05-21 | 21.78 | 22.18 | 21.78 | 21.95 | +1.998% | 2,194,475 | +8.292% |
| 2019-05-20 | 21.00 | 21.71 | 20.93 | 21.52 | -0.186% | 1,328,036 | +10.455% |
| 2019-05-17 | 21.81 | 22.00 | 21.54 | 21.56 | -2.133% | 2,788,194 | +10.250% |
| 2019-05-16 | 22.59 | 22.62 | 22.03 | 22.03 | -3.841% | 3,218,350 | +7.898% |
| 2019-05-15 | 22.86 | 23.14 | 22.80 | 22.91 | -0.218% | 2,342,882 | +3.754% |
| 2019-05-14 | 22.74 | 23.11 | 22.73 | 22.96 | +1.235% | 3,021,092 | +3.528% |
| 2019-05-13 | 23.16 | 23.26 | 22.60 | 22.68 | -3.325% | 2,385,475 | +4.806% |
| 2019-05-10 | 23.32 | 23.46 | 23.12 | 23.46 | +0.171% | 2,654,253 | +1.321% |
| 2019-05-09 | 23.34 | 23.50 | 23.18 | 23.42 | -0.298% | 2,772,971 | +1.494% |
| 2019-05-08 | 23.75 | 23.88 | 23.48 | 23.49 | -1.136% | 2,611,018 | +1.192% |
| 2019-05-07 | 23.85 | 24.00 | 23.67 | 23.76 | -1.288% | 1,890,548 | +0.042% |
| 2019-05-06 | 23.93 | 24.14 | 23.79 | 24.07 | -1.028% | 1,645,601 | -1.246% |
| 2019-05-03 | 23.86 | 24.36 | 23.74 | 24.32 | +2.185% | 1,589,895 | -2.262% |
| 2019-05-02 | 23.55 | 23.86 | 23.55 | 23.80 | +1.105% | 1,105,098 | -0.126% |
| 2019-05-01 | 23.99 | 24.16 | 23.53 | 23.54 | -2.364% | 1,549,096 | +0.977% |
| 2019-04-30 | 23.79 | 24.15 | 23.65 | 24.11 | +0.836% | 961,750 | -1.410% |
| 2019-04-29 | 23.89 | 24.00 | 23.80 | 23.91 | +0.126% | 1,526,039 | -0.586% |
| 2019-04-26 | 23.95 | 23.95 | 23.65 | 23.88 | -0.209% | 890,332 | -0.461% |
| 2019-04-25 | 24.30 | 24.38 | 23.84 | 23.93 | -1.765% | 805,089 | -0.669% |
| 2019-04-24 | 24.42 | 24.48 | 24.18 | 24.36 | -0.327% | 776,387 | -2.422% |
| 2019-04-23 | 24.28 | 24.49 | 24.15 | 24.44 | +0.825% | 1,170,052 | -2.741% |
| 2019-04-22 | 24.20 | 24.39 | 24.11 | 24.24 | -0.288% | 697,432 | -1.939% |
| 2019-04-18 | 24.16 | 24.39 | 24.09 | 24.31 | 0.000% | 1,444,591 | -2.221% |
| 2019-04-17 | 24.45 | 24.50 | 24.22 | 24.31 | -0.287% | 1,532,453 | -2.221% |
| 2019-04-16 | 24.27 | 24.44 | 24.21 | 24.38 | +0.619% | 678,191 | -2.502% |
| 2019-04-15 | 24.33 | 24.43 | 24.19 | 24.23 | -0.452% | 1,311,156 | -1.898% |
| 2019-04-12 | 24.20 | 24.35 | 24.07 | 24.34 | +1.122% | 1,089,600 | -2.342% |
| 2019-04-11 | 24.19 | 24.19 | 23.99 | 24.07 | -0.414% | 465,021 | -1.246% |
| 2019-04-10 | 23.96 | 24.23 | 23.93 | 24.17 | +0.876% | 1,275,926 | -1.655% |
| 2019-04-09 | 24.01 | 24.17 | 23.93 | 23.96 | -0.498% | 887,543 | -0.793% |
| 2019-04-08 | 23.92 | 24.11 | 23.76 | 24.08 | +0.375% | 769,249 | -1.287% |
| 2019-04-05 | 23.90 | 24.00 | 23.86 | 23.99 | +0.461% | 1,043,253 | -0.917% |
| 2019-04-04 | 23.90 | 24.00 | 23.74 | 23.88 | -0.084% | 872,625 | -0.461% |
| 2019-04-03 | 23.80 | 24.05 | 23.44 | 23.90 | +1.057% | 2,041,367 | -0.544% |
| 2019-04-02 | 23.71 | 23.71 | 23.44 | 23.65 | -0.337% | 1,309,026 | +0.507% |
| 2019-04-01 | 23.31 | 23.76 | 23.30 | 23.73 | +2.417% | 2,156,247 | +0.169% |
| 2019-03-29 | 23.38 | 23.50 | 23.08 | 23.17 | -0.601% | 2,125,545 | +2.590% |
| 2019-03-28 | 23.33 | 23.51 | 23.23 | 23.31 | -0.043% | 1,200,128 | +1.973% |
| 2019-03-27 | 23.41 | 23.49 | 23.11 | 23.32 | +0.172% | 1,157,466 | +1.930% |
| 2019-03-26 | 23.10 | 23.37 | 23.10 | 23.28 | +0.954% | 1,750,073 | +2.105% |
| 2019-03-25 | 22.83 | 23.12 | 22.71 | 23.06 | +0.875% | 964,475 | +3.079% |
| 2019-03-22 | 23.30 | 23.40 | 22.86 | 22.86 | -2.599% | 1,150,670 | +3.981% |
| 2019-03-21 | 23.29 | 23.66 | 23.29 | 23.47 | +0.730% | 1,180,183 | +1.278% |
| 2019-03-20 | 23.51 | 23.54 | 23.21 | 23.30 | -1.104% | 655,921 | +2.017% |
| 2019-03-19 | 23.59 | 23.68 | 23.51 | 23.56 | +0.042% | 583,865 | +0.891% |
| 2019-03-18 | 23.74 | 23.78 | 23.41 | 23.55 | -0.842% | 940,477 | +0.934% |
| 2019-03-15 | 23.69 | 23.97 | 23.67 | 23.75 | +0.423% | 2,199,048 | +0.084% |
| 2019-03-14 | 23.79 | 23.82 | 23.56 | 23.65 | -0.714% | 817,891 | +0.507% |
| 2019-03-13 | 23.78 | 23.94 | 23.69 | 23.82 | +0.379% | 742,183 | -0.210% |
| 2019-03-12 | 23.93 | 23.93 | 23.66 | 23.73 | -0.587% | 623,600 | +0.169% |
| 2019-03-11 | 23.46 | 23.95 | 23.46 | 23.87 | +1.878% | 1,343,481 | -0.419% |
| 2019-03-08 | 23.29 | 23.55 | 23.21 | 23.43 | -0.128% | 836,240 | +1.451% |
| 2019-03-07 | 23.65 | 23.73 | 23.44 | 23.46 | -0.887% | 696,893 | +1.321% |
| 2019-03-06 | 23.99 | 24.02 | 23.56 | 23.67 | -1.621% | 1,077,837 | +0.422% |
| 2019-03-05 | 24.58 | 24.58 | 23.93 | 24.06 | -1.796% | 1,221,898 | -1.205% |
| 2019-03-04 | 24.62 | 24.73 | 24.42 | 24.50 | -0.407% | 1,619,255 | -2.980% |
| 2019-03-01 | 24.60 | 24.77 | 24.47 | 24.60 | +0.449% | 1,686,271 | -3.374% |
| 2019-02-28 | 24.38 | 24.53 | 24.23 | 24.49 | +0.246% | 1,017,823 | -2.940% |
| 2019-02-27 | 24.46 | 24.47 | 24.24 | 24.43 | -0.204% | 836,189 | -2.702% |
| 2019-02-26 | 24.46 | 24.64 | 24.36 | 24.48 | -0.326% | 1,927,738 | -2.900% |
| 2019-02-25 | 24.29 | 24.77 | 24.24 | 24.56 | +1.530% | 1,615,624 | -3.217% |
| 2019-02-22 | 23.83 | 24.27 | 23.83 | 24.19 | +1.087% | 1,871,429 | -1.736% |
| 2019-02-21 | 23.79 | 24.00 | 23.73 | 23.93 | -0.042% | 1,923,449 | -0.669% |
| 2019-02-20 | 23.67 | 24.05 | 23.43 | 23.94 | +1.183% | 1,759,855 | -0.710% |
| 2019-02-19 | 23.34 | 23.73 | 23.32 | 23.66 | +1.198% | 2,486,496 | +0.465% |
| 2019-02-15 | 23.07 | 23.39 | 22.90 | 23.38 | +1.652% | 1,112,304 | +1.668% |
| 2019-02-14 | 22.98 | 23.11 | 22.69 | 23.00 | +0.174% | 769,571 | +3.348% |
| 2019-02-13 | 22.95 | 23.08 | 22.91 | 22.96 | +0.044% | 1,249,523 | +3.528% |
| 2019-02-12 | 22.99 | 23.08 | 22.82 | 22.95 | +0.044% | 1,095,639 | +3.573% |
| 2019-02-11 | 22.77 | 22.94 | 22.54 | 22.94 | +1.057% | 1,897,091 | +3.618% |
| 2019-02-08 | 22.35 | 22.79 | 22.35 | 22.70 | +1.069% | 1,089,097 | +4.714% |
| 2019-02-07 | 22.72 | 22.86 | 22.33 | 22.46 | -1.750% | 1,806,156 | +5.833% |
| 2019-02-06 | 22.64 | 22.95 | 22.64 | 22.86 | +0.927% | 715,993 | +3.981% |
| 2019-02-05 | 22.74 | 22.79 | 22.58 | 22.65 | -0.483% | 734,843 | +4.945% |
| 2019-02-04 | 22.73 | 22.96 | 22.58 | 22.76 | +0.441% | 1,655,080 | +4.438% |
| 2019-02-01 | 22.79 | 22.87 | 22.54 | 22.66 | -0.527% | 2,829,727 | +4.898% |
| 2019-01-31 | 22.48 | 23.12 | 22.08 | 22.78 | +5.268% | 3,230,514 | +4.346% |
| 2019-01-30 | 21.66 | 21.74 | 21.33 | 21.64 | +0.371% | 886,561 | +9.843% |
| 2019-01-29 | 21.68 | 21.79 | 21.55 | 21.56 | -0.782% | 601,145 | +10.250% |
| 2019-01-28 | 21.74 | 21.88 | 21.49 | 21.73 | -0.776% | 1,195,087 | +9.388% |
| 2019-01-25 | 21.72 | 21.98 | 21.56 | 21.90 | +1.295% | 1,489,033 | +8.539% |
| 2019-01-24 | 21.22 | 21.73 | 21.10 | 21.62 | +1.981% | 1,234,475 | +9.944% |
| 2019-01-23 | 21.27 | 21.46 | 21.05 | 21.20 | -0.047% | 1,609,710 | +12.123% |
| 2019-01-22 | 21.63 | 21.69 | 21.08 | 21.21 | -2.348% | 1,400,819 | +12.070% |
| 2019-01-18 | 21.66 | 21.91 | 21.59 | 21.72 | +0.277% | 3,452,906 | +9.438% |
| 2019-01-17 | 21.40 | 21.67 | 21.16 | 21.66 | +0.744% | 1,433,667 | +9.741% |
| 2019-01-16 | 21.46 | 21.60 | 21.38 | 21.50 | +0.233% | 994,045 | +10.558% |
| 2019-01-15 | 21.60 | 21.77 | 21.36 | 21.45 | -0.556% | 1,128,448 | +10.816% |
| 2019-01-14 | 21.56 | 21.78 | 21.37 | 21.57 | -0.599% | 1,019,740 | +10.199% |
| 2019-01-11 | 21.48 | 21.82 | 21.39 | 21.70 | +0.509% | 2,526,539 | +9.539% |
| 2019-01-10 | 21.30 | 21.63 | 21.18 | 21.59 | +0.982% | 2,725,400 | +10.097% |
| 2019-01-09 | 21.41 | 21.63 | 21.37 | 21.38 | -0.047% | 1,786,844 | +11.179% |
| 2019-01-08 | 21.52 | 21.68 | 21.32 | 21.39 | +0.094% | 1,469,472 | +11.127% |
| 2019-01-07 | 20.78 | 21.45 | 20.66 | 21.37 | +3.187% | 1,555,844 | +11.231% |
| 2019-01-04 | 20.82 | 21.01 | 20.68 | 20.71 | +0.097% | 2,816,889 | +14.775% |
| 2019-01-03 | 21.44 | 21.53 | 20.68 | 20.69 | -4.478% | 2,371,311 | +14.886% |
| 2019-01-02 | 21.29 | 21.92 | 21.20 | 21.66 | +0.278% | 2,360,210 | +9.741% |
| 2018-12-31 | 21.67 | 21.71 | 21.41 | 21.60 | +0.699% | 1,293,712 | +10.046% |
| 2018-12-28 | 21.51 | 21.69 | 21.17 | 21.45 | +0.421% | 1,677,269 | +10.816% |
| 2018-12-27 | 21.00 | 21.36 | 20.87 | 21.36 | +0.329% | 1,371,455 | +11.283% |
| 2018-12-26 | 20.59 | 21.31 | 20.51 | 21.29 | +4.261% | 1,230,013 | +11.649% |
| 2018-12-24 | 20.58 | 20.73 | 20.38 | 20.42 | -1.732% | 632,394 | +16.405% |
| 2018-12-21 | 21.35 | 21.50 | 20.69 | 20.78 | -2.988% | 2,968,873 | +14.389% |
| 2018-12-20 | 21.35 | 21.72 | 21.01 | 21.42 | +0.281% | 3,164,800 | +10.971% |
| 2018-12-19 | 21.52 | 21.81 | 21.27 | 21.36 | -0.928% | 1,539,291 | +11.283% |
| 2018-12-18 | 21.69 | 21.99 | 21.44 | 21.56 | +0.046% | 2,824,161 | +10.250% |
| 2018-12-17 | 21.60 | 21.80 | 21.27 | 21.55 | -0.920% | 2,439,793 | +10.302% |
| 2018-12-14 | 21.92 | 22.15 | 21.62 | 21.75 | -1.762% | 2,217,953 | +9.287% |
| 2018-12-13 | 22.64 | 22.65 | 22.09 | 22.14 | -0.940% | 2,361,445 | +7.362% |
| 2018-12-12 | 22.33 | 22.48 | 22.14 | 22.35 | +1.499% | 3,605,915 | +6.353% |
| 2018-12-11 | 22.68 | 22.81 | 21.81 | 22.02 | -1.696% | 4,593,082 | +7.947% |
| 2018-12-10 | 22.46 | 22.73 | 22.22 | 22.40 | -0.400% | 3,167,624 | +6.116% |
| 2018-12-07 | 22.84 | 23.06 | 22.38 | 22.49 | -2.260% | 3,629,854 | +5.691% |
| 2018-12-06 | 22.23 | 23.02 | 22.15 | 23.01 | +0.656% | 4,990,356 | +3.303% |
| 2018-12-04 | 23.47 | 23.52 | 22.80 | 22.86 | -2.474% | 2,047,066 | +3.981% |
| 2018-12-03 | 23.43 | 23.68 | 23.18 | 23.44 | +0.385% | 3,131,660 | +1.408% |
| 2018-11-30 | 22.86 | 23.35 | 22.68 | 23.35 | +2.233% | 4,493,471 | +1.799% |
| 2018-11-29 | 22.99 | 23.07 | 22.72 | 22.84 | -0.825% | 1,747,656 | +4.072% |
| 2018-11-28 | 22.64 | 23.03 | 22.43 | 23.03 | +2.813% | 3,027,277 | +3.213% |
| 2018-11-27 | 22.20 | 22.71 | 22.09 | 22.40 | +0.313% | 3,981,523 | +6.116% |
| 2018-11-26 | 22.10 | 22.38 | 21.92 | 22.33 | +2.103% | 3,744,343 | +6.449% |
| 2018-11-23 | 21.63 | 22.09 | 21.63 | 21.87 | +0.321% | 815,962 | +8.688% |
| 2018-11-21 | 22.03 | 22.28 | 21.79 | 21.80 | -0.274% | 4,267,733 | +9.037% |
| 2018-11-20 | 21.75 | 22.17 | 21.52 | 21.86 | -0.772% | 4,015,023 | +8.737% |
| 2018-11-19 | 22.76 | 22.80 | 22.02 | 22.03 | -3.925% | 4,182,675 | +7.898% |
| 2018-11-16 | 23.04 | 23.14 | 22.63 | 22.93 | -1.503% | 4,440,494 | +3.663% |
| 2018-11-15 | 22.32 | 23.34 | 22.23 | 23.28 | +3.146% | 6,311,025 | +2.105% |
| 2018-11-14 | 22.00 | 22.64 | 21.75 | 22.57 | +2.965% | 6,153,499 | +5.317% |
| 2018-11-13 | 20.90 | 22.00 | 20.90 | 21.92 | +4.730% | 6,810,246 | +8.440% |
| 2018-11-12 | 21.03 | 21.30 | 20.31 | 20.93 | -3.947% | 8,559,051 | +13.569% |
| 2018-11-09 | 22.16 | 22.71 | 21.27 | 21.79 | +15.413% | 23,736,835 | +9.087% |
| 2018-11-08 | 17.77 | 18.89 | 17.75 | 18.88 | +5.298% | 3,037,096 | +25.900% |
| 2018-11-07 | 17.09 | 17.93 | 16.93 | 17.93 | +5.285% | 1,933,929 | +32.571% |
| 2018-11-06 | 16.88 | 17.32 | 16.68 | 17.03 | +1.128% | 2,072,935 | +39.577% |
| 2018-11-05 | 16.70 | 17.04 | 16.54 | 16.84 | +0.899% | 1,562,278 | +41.152% |
| 2018-11-02 | 16.75 | 16.87 | 16.48 | 16.69 | -0.060% | 3,009,254 | +42.421% |
| 2018-11-01 | 16.73 | 17.01 | 16.57 | 16.70 | +0.060% | 2,466,687 | +42.335% |
| 2018-10-31 | 16.64 | 16.82 | 16.52 | 16.69 | +1.955% | 1,217,885 | +42.421% |
| 2018-10-30 | 16.00 | 16.43 | 15.89 | 16.37 | +2.313% | 1,189,976 | +45.205% |
| 2018-10-29 | 16.48 | 16.71 | 15.81 | 16.00 | -1.961% | 1,282,245 | +48.563% |
| 2018-10-26 | 16.24 | 16.79 | 15.91 | 16.32 | -0.670% | 1,239,510 | +45.650% |
| 2018-10-25 | 16.17 | 16.59 | 16.07 | 16.43 | +2.752% | 1,223,985 | +44.674% |
| 2018-10-24 | 17.24 | 17.40 | 15.97 | 15.99 | -7.251% | 2,187,043 | +48.655% |
| 2018-10-23 | 17.11 | 17.48 | 16.41 | 17.24 | -2.045% | 2,027,451 | +37.877% |
| 2018-10-22 | 17.91 | 18.16 | 17.48 | 17.60 | -1.124% | 1,612,831 | +35.057% |
| 2018-10-19 | 17.64 | 18.10 | 17.60 | 17.80 | +1.194% | 1,768,854 | +33.539% |
| 2018-10-18 | 18.04 | 18.24 | 17.56 | 17.59 | -2.818% | 1,767,248 | +35.134% |
| 2018-10-17 | 17.99 | 18.13 | 17.72 | 18.10 | +0.836% | 1,184,077 | +31.326% |
| 2018-10-16 | 17.43 | 18.00 | 17.33 | 17.95 | +3.877% | 1,940,146 | +32.423% |
| 2018-10-15 | 16.82 | 17.49 | 16.81 | 17.28 | +3.226% | 1,859,302 | +37.558% |
| 2018-10-12 | 16.82 | 16.95 | 16.56 | 16.74 | +1.578% | 1,570,423 | +41.995% |
| 2018-10-11 | 16.46 | 16.83 | 16.16 | 16.48 | -0.121% | 2,333,363 | +44.235% |
| 2018-10-10 | 17.33 | 17.37 | 16.48 | 16.50 | -5.118% | 3,267,550 | +44.061% |
| 2018-10-09 | 17.79 | 17.86 | 17.37 | 17.39 | -2.686% | 2,296,363 | +36.688% |
| 2018-10-08 | 18.10 | 18.23 | 17.60 | 17.87 | -1.651% | 1,898,068 | +33.016% |
| 2018-10-05 | 18.67 | 18.80 | 17.95 | 18.17 | -2.938% | 2,088,442 | +30.820% |
| 2018-10-04 | 18.92 | 19.02 | 18.68 | 18.72 | -1.681% | 1,151,484 | +26.976% |
| 2018-10-03 | 18.63 | 19.25 | 18.38 | 19.04 | +2.586% | 1,352,993 | +24.842% |
| 2018-10-02 | 18.58 | 18.86 | 18.50 | 18.56 | +0.108% | 903,051 | +28.071% |
| 2018-10-01 | 19.22 | 19.22 | 18.50 | 18.54 | -2.677% | 1,651,761 | +28.209% |
| 2018-09-28 | 18.78 | 19.16 | 18.78 | 19.05 | +0.954% | 1,716,314 | +24.777% |
| 2018-09-27 | 18.42 | 19.04 | 18.34 | 18.87 | +2.110% | 2,179,405 | +25.967% |
| 2018-09-26 | 18.75 | 18.83 | 18.44 | 18.48 | -1.650% | 2,239,929 | +28.626% |
| 2018-09-25 | 18.67 | 18.88 | 18.60 | 18.79 | +1.130% | 1,417,962 | +26.503% |
| 2018-09-24 | 18.29 | 18.60 | 18.25 | 18.58 | +0.596% | 1,200,718 | +27.933% |
| 2018-09-21 | 19.00 | 19.09 | 18.37 | 18.47 | -3.601% | 2,766,592 | +28.695% |
| 2018-09-20 | 18.66 | 19.23 | 18.50 | 19.16 | +3.568% | 2,839,691 | +24.061% |
| 2018-09-19 | 18.57 | 18.87 | 18.50 | 18.50 | -0.484% | 1,830,520 | +28.486% |
| 2018-09-18 | 18.92 | 19.15 | 18.55 | 18.59 | -1.692% | 1,774,065 | +27.864% |
| 2018-09-17 | 18.75 | 18.91 | 18.57 | 18.91 | +0.746% | 1,890,095 | +25.701% |
| 2018-09-14 | 19.00 | 19.27 | 18.67 | 18.77 | -1.106% | 2,647,963 | +26.638% |
| 2018-09-13 | 18.93 | 19.58 | 18.90 | 18.98 | -3.606% | 3,451,967 | +25.237% |
| 2018-09-12 | 19.56 | 19.73 | 18.98 | 19.69 | -0.203% | 2,239,170 | +20.721% |
| 2018-09-11 | 20.10 | 20.20 | 18.91 | 19.73 | -1.841% | 4,826,707 | +20.476% |
| 2018-09-10 | 20.34 | 20.45 | 19.69 | 20.10 | -0.248% | 3,588,779 | +18.259% |
| 2018-09-07 | 19.50 | 21.63 | 19.40 | 20.15 | +7.467% | 12,257,913 | +17.965% |
| 2018-09-06 | 19.25 | 19.25 | 18.71 | 18.75 | -2.089% | 4,491,077 | +26.773% |
| 2018-09-05 | 19.16 | 19.24 | 18.88 | 19.15 | 0.000% | 1,898,600 | +24.125% |
| 2018-09-04 | 20.20 | 20.20 | 18.93 | 19.15 | -6.127% | 3,338,367 | +24.125% |
| 2018-08-31 | 20.07 | 20.45 | 19.73 | 20.40 | +0.840% | 1,061,442 | +16.520% |
| 2018-08-30 | 20.50 | 20.66 | 20.15 | 20.23 | -0.394% | 1,528,266 | +17.499% |
| 2018-08-29 | 20.46 | 20.54 | 20.13 | 20.31 | -1.072% | 1,431,047 | +17.036% |
| 2018-08-28 | 20.33 | 20.61 | 20.22 | 20.53 | +1.183% | 2,142,851 | +15.782% |
| 2018-08-27 | 20.14 | 20.58 | 19.95 | 20.29 | +1.399% | 2,001,615 | +17.151% |
| 2018-08-24 | 19.85 | 20.13 | 19.76 | 20.01 | +0.301% | 3,330,357 | +18.791% |
| 2018-08-23 | 19.33 | 20.16 | 19.17 | 19.95 | +6.971% | 7,376,358 | +19.148% |
| 2018-08-22 | 18.91 | 19.34 | 18.54 | 18.65 | -4.847% | 4,666,571 | +27.453% |
| 2018-08-21 | 19.24 | 19.75 | 19.22 | 19.60 | +2.137% | 1,820,764 | +21.276% |
| 2018-08-20 | 19.23 | 19.46 | 19.02 | 19.19 | +0.314% | 1,569,116 | +23.867% |
| 2018-08-17 | 18.79 | 19.22 | 18.58 | 19.13 | +1.217% | 1,054,132 | +24.255% |
| 2018-08-16 | 18.64 | 19.30 | 18.51 | 18.90 | +2.328% | 2,304,330 | +25.767% |
| 2018-08-15 | 18.50 | 18.63 | 18.34 | 18.47 | -1.071% | 1,836,255 | +28.695% |
| 2018-08-14 | 18.75 | 19.01 | 18.63 | 18.67 | -0.107% | 1,676,478 | +27.317% |
| 2018-08-13 | 18.72 | 18.84 | 18.53 | 18.69 | +0.376% | 1,658,236 | +27.180% |
| 2018-08-10 | 18.50 | 18.86 | 18.40 | 18.62 | -0.054% | 1,321,937 | +27.658% |
| 2018-08-09 | 18.12 | 18.73 | 18.06 | 18.63 | +2.138% | 1,462,297 | +27.590% |
| 2018-08-08 | 18.60 | 18.64 | 18.17 | 18.24 | -0.164% | 2,469,813 | +30.318% |
| 2018-08-07 | 17.67 | 18.36 | 17.67 | 18.27 | +4.221% | 4,347,119 | +30.104% |
| 2018-08-06 | 17.50 | 17.75 | 17.40 | 17.53 | -0.284% | 1,597,927 | +35.596% |
| 2018-08-03 | 17.78 | 17.78 | 17.45 | 17.58 | +1.034% | 1,302,672 | +35.210% |
| 2018-08-02 | 16.88 | 17.41 | 16.88 | 17.40 | +2.594% | 1,365,530 | +36.609% |
| 2018-08-01 | 16.94 | 17.21 | 16.82 | 16.96 | +0.653% | 1,443,692 | +40.153% |
| 2018-07-31 | 16.85 | 17.15 | 16.81 | 16.85 | +0.059% | 1,418,569 | +41.068% |
| 2018-07-30 | 17.02 | 17.19 | 16.74 | 16.84 | -0.883% | 1,228,751 | +41.152% |
| 2018-07-27 | 17.54 | 17.57 | 16.91 | 16.99 | -2.748% | 2,473,694 | +39.906% |
| 2018-07-26 | 17.08 | 17.67 | 17.06 | 17.47 | +2.044% | 1,962,964 | +36.062% |
| 2018-07-25 | 16.50 | 17.19 | 16.50 | 17.12 | +2.885% | 1,952,376 | +38.843% |
| 2018-07-24 | 16.88 | 17.02 | 16.54 | 16.64 | -0.775% | 1,854,242 | +42.849% |
| 2018-07-23 | 16.98 | 17.05 | 16.40 | 16.77 | -1.353% | 2,776,614 | +41.741% |
| 2018-07-20 | 17.45 | 17.45 | 16.88 | 17.00 | -3.079% | 2,935,860 | +39.824% |
| 2018-07-19 | 17.77 | 17.90 | 17.54 | 17.54 | -1.461% | 1,674,310 | +35.519% |
| 2018-07-18 | 17.97 | 18.16 | 17.77 | 17.80 | -0.670% | 2,273,866 | +33.539% |
| 2018-07-17 | 17.87 | 18.14 | 17.76 | 17.92 | -0.278% | 2,206,167 | +32.645% |
| 2018-07-16 | 18.36 | 18.55 | 17.94 | 17.97 | -1.372% | 1,688,555 | +32.276% |
| 2018-07-13 | 18.45 | 18.51 | 18.15 | 18.22 | -0.978% | 4,959,324 | +30.461% |
| 2018-07-12 | 18.49 | 18.70 | 18.34 | 18.40 | -0.217% | 1,781,446 | +29.185% |
| 2018-07-11 | 18.32 | 18.67 | 18.18 | 18.44 | -1.496% | 1,342,967 | +28.905% |
| 2018-07-10 | 18.65 | 18.80 | 18.50 | 18.72 | +0.161% | 1,208,657 | +26.976% |
| 2018-07-09 | 18.84 | 19.00 | 18.56 | 18.69 | -0.426% | 1,722,594 | +27.180% |
| 2018-07-06 | 18.50 | 18.82 | 18.26 | 18.77 | +1.405% | 1,135,307 | +26.638% |
| 2018-07-05 | 18.36 | 18.60 | 18.32 | 18.51 | +0.817% | 1,412,599 | +28.417% |
| 2018-07-03 | 18.51 | 18.58 | 18.15 | 18.36 | -0.810% | 1,507,516 | +29.466% |
| 2018-07-02 | 17.77 | 18.51 | 17.54 | 18.51 | +2.833% | 2,154,085 | +28.417% |
| 2018-06-29 | 17.73 | 18.34 | 17.51 | 18.00 | +1.580% | 3,240,151 | +32.056% |
| 2018-06-28 | 16.70 | 17.79 | 16.56 | 17.72 | +5.854% | 3,818,190 | +34.142% |
| 2018-06-27 | 17.41 | 17.64 | 16.74 | 16.74 | -3.848% | 2,554,825 | +41.995% |
| 2018-06-26 | 17.18 | 17.48 | 16.90 | 17.41 | +1.339% | 1,808,583 | +36.531% |
| 2018-06-25 | 17.22 | 17.28 | 16.81 | 17.18 | -0.866% | 1,821,976 | +38.359% |
| 2018-06-22 | 17.77 | 17.77 | 16.91 | 17.33 | -2.201% | 3,726,048 | +37.161% |
| 2018-06-21 | 18.01 | 18.26 | 17.64 | 17.72 | -2.099% | 1,965,164 | +34.142% |
| 2018-06-20 | 18.02 | 18.14 | 17.80 | 18.10 | +0.556% | 2,867,192 | +31.326% |
| 2018-06-19 | 17.99 | 18.16 | 17.71 | 18.00 | -1.370% | 2,175,646 | +32.056% |
| 2018-06-18 | 17.70 | 18.37 | 17.32 | 18.25 | +1.389% | 3,318,289 | +30.247% |
| 2018-06-15 | 17.41 | 18.66 | 17.15 | 18.00 | +1.695% | 7,944,169 | +32.056% |
| 2018-06-14 | 17.76 | 18.03 | 17.53 | 17.70 | -0.951% | 3,615,431 | +34.294% |
| 2018-06-13 | 18.04 | 18.21 | 17.85 | 17.87 | -0.667% | 2,159,969 | +33.016% |
| 2018-06-12 | 17.90 | 18.20 | 17.75 | 17.99 | +0.167% | 3,761,469 | +32.129% |
| 2018-06-11 | 17.19 | 17.98 | 17.19 | 17.96 | +4.723% | 3,073,097 | +32.350% |
| 2018-06-08 | 17.22 | 17.28 | 16.73 | 17.15 | -1.323% | 2,056,046 | +38.601% |
| 2018-06-07 | 17.61 | 17.65 | 17.19 | 17.38 | +0.058% | 2,070,089 | +36.766% |
| 2018-06-06 | 17.31 | 17.49 | 17.02 | 17.37 | +1.224% | 1,643,486 | +36.845% |
| 2018-06-05 | 16.93 | 17.23 | 16.89 | 17.16 | +1.120% | 1,479,118 | +38.520% |
| 2018-06-04 | 16.92 | 16.98 | 16.73 | 16.97 | +1.132% | 1,739,808 | +40.071% |
| 2018-06-01 | 16.34 | 16.87 | 16.24 | 16.78 | +3.516% | 2,229,686 | +41.657% |
| 2018-05-31 | 16.40 | 16.50 | 15.98 | 16.21 | -0.369% | 2,251,042 | +46.638% |
| 2018-05-30 | 16.50 | 16.80 | 16.08 | 16.27 | -2.633% | 3,539,161 | +46.097% |
| 2018-05-29 | 16.90 | 17.13 | 16.59 | 16.71 | -1.821% | 2,345,522 | +42.250% |
| 2018-05-25 | 16.59 | 17.02 | 16.51 | 17.02 | +2.654% | 1,725,615 | +39.659% |
| 2018-05-24 | 16.82 | 16.82 | 16.50 | 16.58 | -1.310% | 1,295,663 | +43.366% |
| 2018-05-23 | 16.76 | 16.86 | 16.67 | 16.80 | -0.768% | 1,222,195 | +41.488% |
| 2018-05-22 | 17.26 | 17.48 | 16.91 | 16.93 | -0.878% | 1,999,629 | +40.402% |
| 2018-05-21 | 16.76 | 17.36 | 16.75 | 17.08 | +3.140% | 3,239,977 | +39.169% |
| 2018-05-18 | 16.74 | 16.77 | 16.55 | 16.56 | -1.252% | 1,186,694 | +43.539% |
| 2018-05-17 | 16.80 | 17.00 | 16.68 | 16.77 | -0.652% | 1,152,118 | +41.741% |
| 2018-05-16 | 16.81 | 16.88 | 16.64 | 16.88 | +1.260% | 1,466,997 | +40.818% |
| 2018-05-15 | 16.50 | 16.78 | 16.50 | 16.67 | -0.060% | 3,020,851 | +42.591% |
| 2018-05-14 | 17.12 | 17.19 | 16.65 | 16.68 | +1.030% | 1,739,251 | +42.506% |
| 2018-05-11 | 16.60 | 16.67 | 16.41 | 16.51 | -0.542% | 1,143,931 | +43.973% |
| 2018-05-10 | 16.79 | 16.84 | 16.45 | 16.60 | -1.367% | 1,283,844 | +43.193% |
| 2018-05-09 | 16.64 | 16.97 | 16.57 | 16.83 | +0.778% | 2,780,701 | +41.236% |
| 2018-05-08 | 16.53 | 16.71 | 16.49 | 16.70 | +1.212% | 1,645,916 | +42.335% |
| 2018-05-07 | 16.30 | 16.85 | 16.26 | 16.50 | +1.601% | 4,623,438 | +44.061% |
| 2018-05-04 | 16.26 | 16.86 | 16.14 | 16.24 | +0.123% | 2,177,738 | +46.367% |
| 2018-05-03 | 16.20 | 16.28 | 15.85 | 16.22 | -0.491% | 1,584,029 | +46.547% |
| 2018-05-02 | 16.07 | 16.43 | 15.89 | 16.30 | +3.624% | 2,676,710 | +45.828% |
| 2018-05-01 | 15.58 | 15.77 | 15.44 | 15.73 | +0.963% | 1,918,290 | +51.113% |
| 2018-04-30 | 15.79 | 15.79 | 15.42 | 15.58 | -1.017% | 2,151,346 | +52.567% |
| 2018-04-27 | 15.68 | 15.79 | 15.48 | 15.74 | +0.897% | 1,703,732 | +51.017% |
| 2018-04-26 | 15.04 | 15.60 | 15.01 | 15.60 | +3.931% | 2,830,483 | +52.372% |
| 2018-04-25 | 16.00 | 16.16 | 14.90 | 15.01 | -6.070% | 4,314,392 | +58.361% |
| 2018-04-24 | 15.72 | 16.06 | 15.66 | 15.98 | +2.502% | 2,626,598 | +48.748% |
| 2018-04-23 | 15.54 | 15.62 | 15.28 | 15.59 | +1.102% | 3,510,020 | +52.470% |
| 2018-04-20 | 15.44 | 15.59 | 15.27 | 15.42 | +0.195% | 1,909,925 | +54.150% |
| 2018-04-19 | 15.57 | 15.68 | 15.21 | 15.39 | -1.849% | 2,188,248 | +54.451% |
| 2018-04-18 | 15.86 | 16.00 | 15.66 | 15.68 | -1.259% | 2,260,535 | +51.594% |
| 2018-04-17 | 15.71 | 16.15 | 15.60 | 15.88 | +1.665% | 1,915,524 | +49.685% |
| 2018-04-16 | 15.69 | 15.93 | 15.27 | 15.62 | -4.054% | 5,360,320 | +52.177% |
| 2018-04-13 | 16.34 | 16.43 | 16.06 | 16.28 | +0.556% | 1,963,224 | +46.007% |
| 2018-04-12 | 16.06 | 16.31 | 15.98 | 16.19 | +1.188% | 2,527,609 | +46.819% |
| 2018-04-11 | 15.68 | 16.27 | 15.68 | 16.00 | +1.266% | 3,401,089 | +48.563% |
| 2018-04-10 | 15.61 | 15.95 | 15.55 | 15.80 | +2.999% | 3,253,357 | +50.443% |
| 2018-04-09 | 15.40 | 15.61 | 15.13 | 15.34 | +0.065% | 2,158,053 | +54.954% |
| 2018-04-06 | 15.42 | 15.78 | 15.17 | 15.33 | -1.857% | 4,545,371 | +55.055% |
| 2018-04-05 | 15.67 | 16.30 | 15.57 | 15.62 | 0.000% | 10,254,596 | +52.177% |