HFBC
Hopfed Bancorp, Inc.
stockNASDAQ
InactiveJul 26, 2019 4:00:00 PM EDT
19.53USD+1.984%(+0.38)
HFBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-07-26 | 19.22 | 19.57 | 19.21 | 19.53 | +1.984% | 14,160 | 0.000% |
| 2019-07-25 | 18.88 | 19.21 | 18.88 | 19.15 | +1.055% | 5,289 | +1.984% |
| 2019-07-24 | 19.25 | 19.25 | 18.27 | 18.95 | -4.390% | 59,905 | +3.061% |
| 2019-07-23 | 19.43 | 19.95 | 19.43 | 19.82 | +2.535% | 116,394 | -1.463% |
| 2019-07-22 | 19.38 | 19.48 | 19.23 | 19.33 | -0.923% | 26,180 | +1.035% |
| 2019-07-19 | 19.43 | 19.51 | 19.41 | 19.51 | +0.103% | 7,214 | +0.103% |
| 2019-07-18 | 19.57 | 19.59 | 19.43 | 19.49 | 0.000% | 49,546 | +0.205% |
| 2019-07-17 | 19.68 | 19.69 | 19.42 | 19.49 | +0.128% | 49,917 | +0.205% |
| 2019-07-16 | 19.48 | 19.64 | 19.46 | 19.46 | -0.587% | 66,557 | +0.334% |
| 2019-07-15 | 19.43 | 19.64 | 19.35 | 19.58 | +0.359% | 74,660 | -0.255% |
| 2019-07-12 | 19.61 | 19.64 | 19.51 | 19.51 | +0.360% | 3,113 | +0.103% |
| 2019-07-11 | 19.46 | 19.50 | 19.39 | 19.44 | -0.051% | 7,629 | +0.463% |
| 2019-07-10 | 19.46 | 19.69 | 19.45 | 19.45 | -0.308% | 6,688 | +0.411% |
| 2019-07-09 | 19.71 | 19.73 | 19.44 | 19.51 | -0.864% | 33,591 | +0.103% |
| 2019-07-08 | 19.69 | 19.70 | 19.55 | 19.68 | +0.768% | 129,458 | -0.762% |
| 2019-07-05 | 19.43 | 19.53 | 19.43 | 19.53 | +0.257% | 12,406 | 0.000% |
| 2019-07-02 | 19.48 | 19.48 | 19.28 | 19.48 | -0.205% | 4,874 | +0.257% |
| 2019-07-01 | 19.00 | 19.75 | 19.00 | 19.52 | +2.899% | 8,559 | +0.051% |
| 2019-06-28 | 19.55 | 19.83 | 18.97 | 18.97 | -2.468% | 9,804 | +2.952% |
| 2019-06-27 | 19.46 | 19.46 | 19.45 | 19.45 | +0.621% | 637 | +0.411% |
| 2019-06-26 | 19.37 | 19.37 | 19.27 | 19.33 | -0.668% | 12,292 | +1.035% |
| 2019-06-25 | 19.26 | 19.50 | 19.26 | 19.46 | +1.619% | 1,937 | +0.360% |
| 2019-06-24 | 19.36 | 19.36 | 19.15 | 19.15 | -3.624% | 7,541 | +1.984% |
| 2019-06-21 | 19.10 | 19.87 | 19.10 | 19.87 | +3.007% | 6,293 | -1.711% |
| 2019-06-20 | 19.20 | 19.38 | 19.16 | 19.29 | +0.260% | 2,562 | +1.244% |
| 2019-06-19 | 19.21 | 19.24 | 19.21 | 19.24 | +0.208% | 1,612 | +1.507% |
| 2019-06-18 | 19.13 | 19.20 | 19.13 | 19.20 | +0.524% | 6,795 | +1.719% |
| 2019-06-17 | 19.21 | 19.21 | 19.10 | 19.10 | +0.052% | 2,063 | +2.251% |
| 2019-06-14 | 19.12 | 19.17 | 19.09 | 19.09 | -0.417% | 2,372 | +2.305% |
| 2019-06-13 | 19.20 | 19.20 | 18.98 | 19.17 | +0.472% | 6,502 | +1.878% |
| 2019-06-12 | 18.97 | 19.11 | 18.97 | 19.08 | -0.418% | 708 | +2.358% |
| 2019-06-11 | 19.19 | 19.19 | 19.16 | 19.16 | +0.577% | 205 | +1.931% |
| 2019-06-10 | 18.98 | 19.24 | 18.98 | 19.05 | +0.794% | 3,412 | +2.520% |
| 2019-06-07 | 19.25 | 19.25 | 18.90 | 18.90 | -1.614% | 4,481 | +3.333% |
| 2019-06-05 | 19.24 | 19.24 | 19.10 | 19.21 | -0.260% | 1,415 | +1.666% |
| 2019-06-04 | 18.89 | 19.26 | 18.89 | 19.26 | +1.959% | 19,146 | +1.402% |
| 2019-06-03 | 18.85 | 19.01 | 18.74 | 18.89 | +0.747% | 11,484 | +3.388% |
| 2019-05-31 | 18.75 | 19.09 | 18.75 | 18.75 | -1.832% | 16,667 | +4.160% |
| 2019-05-30 | 19.15 | 19.16 | 18.93 | 19.10 | -0.105% | 17,448 | +2.251% |
| 2019-05-29 | 19.02 | 19.12 | 18.93 | 19.12 | +0.315% | 11,182 | +2.144% |
| 2019-05-28 | 19.10 | 19.18 | 18.95 | 19.06 | +0.210% | 18,147 | +2.466% |
| 2019-05-24 | 19.07 | 19.13 | 19.00 | 19.02 | +0.475% | 6,141 | +2.681% |
| 2019-05-23 | 19.00 | 19.00 | 18.84 | 18.93 | -1.149% | 7,154 | +3.170% |
| 2019-05-22 | 19.10 | 19.15 | 19.10 | 19.15 | -0.674% | 7,104 | +1.984% |
| 2019-05-21 | 19.12 | 19.33 | 19.10 | 19.28 | +0.679% | 12,897 | +1.297% |
| 2019-05-20 | 19.11 | 19.19 | 19.04 | 19.15 | +0.157% | 4,648 | +1.984% |
| 2019-05-17 | 19.18 | 19.18 | 19.12 | 19.12 | -0.104% | 1,785 | +2.144% |
| 2019-05-16 | 19.30 | 19.30 | 19.10 | 19.14 | -0.623% | 21,085 | +2.038% |
| 2019-05-15 | 19.10 | 19.29 | 19.10 | 19.26 | +0.574% | 2,507 | +1.402% |
| 2019-05-14 | 19.16 | 19.30 | 19.14 | 19.15 | +0.105% | 2,131 | +1.984% |
| 2019-05-13 | 19.29 | 19.29 | 19.13 | 19.13 | -0.983% | 5,855 | +2.091% |
| 2019-05-10 | 19.21 | 19.39 | 19.21 | 19.32 | -0.872% | 3,845 | +1.087% |
| 2019-05-09 | 19.44 | 19.63 | 19.24 | 19.49 | -0.307% | 12,198 | +0.205% |
| 2019-05-08 | 19.42 | 19.55 | 19.42 | 19.55 | +0.205% | 791 | -0.102% |
| 2019-05-07 | 19.61 | 19.76 | 19.51 | 19.51 | -1.015% | 4,019 | +0.103% |
| 2019-05-06 | 19.49 | 19.87 | 19.47 | 19.71 | -0.303% | 11,067 | -0.913% |
| 2019-05-03 | 19.60 | 19.77 | 19.20 | 19.77 | +1.645% | 1,875 | -1.214% |
| 2019-05-02 | 19.33 | 19.70 | 19.33 | 19.45 | +0.621% | 6,201 | +0.411% |
| 2019-05-01 | 19.59 | 19.59 | 19.26 | 19.33 | -1.075% | 89,836 | +1.035% |
| 2019-04-30 | 19.87 | 19.87 | 19.54 | 19.54 | -1.263% | 842 | -0.051% |
| 2019-04-29 | 19.69 | 19.87 | 19.67 | 19.79 | +0.406% | 4,837 | -1.314% |
| 2019-04-26 | 19.60 | 19.71 | 19.60 | 19.71 | -0.455% | 1,409 | -0.913% |
| 2019-04-25 | 19.62 | 19.80 | 19.60 | 19.80 | +1.904% | 414 | -1.364% |
| 2019-04-24 | 19.47 | 19.82 | 19.43 | 19.43 | -1.918% | 1,908 | +0.515% |
| 2019-04-22 | 19.71 | 19.81 | 19.60 | 19.81 | -0.099% | 1,779 | -1.413% |
| 2019-04-18 | 19.72 | 19.83 | 19.72 | 19.83 | +0.556% | 546 | -1.511% |
| 2019-04-17 | 19.73 | 19.81 | 19.71 | 19.72 | -0.655% | 1,781 | -0.963% |
| 2019-04-16 | 19.76 | 19.85 | 19.76 | 19.85 | +0.405% | 1,090 | -1.612% |
| 2019-04-15 | 19.85 | 19.85 | 19.77 | 19.77 | -0.553% | 459 | -1.214% |
| 2019-04-12 | 19.98 | 19.98 | 19.88 | 19.88 | -0.401% | 1,098 | -1.761% |
| 2019-04-11 | 19.78 | 19.97 | 19.78 | 19.96 | +1.320% | 3,417 | -2.154% |
| 2019-04-10 | 19.72 | 19.78 | 19.70 | 19.70 | -0.203% | 1,175 | -0.863% |
| 2019-04-09 | 19.77 | 19.80 | 19.74 | 19.74 | -1.201% | 2,116 | -1.064% |
| 2019-04-08 | 19.99 | 19.99 | 19.90 | 19.98 | 0.000% | 1,247 | -2.252% |
| 2019-04-04 | 19.97 | 20.00 | 19.97 | 19.98 | +0.706% | 631 | -2.252% |
| 2019-04-03 | 19.98 | 19.99 | 19.84 | 19.84 | -0.701% | 2,461 | -1.562% |
| 2019-04-02 | 19.98 | 19.98 | 19.81 | 19.98 | +0.251% | 3,068 | -2.252% |
| 2019-04-01 | 19.72 | 19.98 | 19.69 | 19.93 | +1.168% | 6,801 | -2.007% |
| 2019-03-29 | 19.76 | 19.87 | 19.70 | 19.70 | -1.451% | 13,009 | -0.863% |
| 2019-03-28 | 19.81 | 19.99 | 19.77 | 19.99 | +0.604% | 13,226 | -2.301% |
| 2019-03-27 | 19.64 | 20.00 | 19.64 | 19.87 | +1.068% | 20,014 | -1.711% |
| 2019-03-26 | 19.57 | 19.85 | 19.57 | 19.66 | -0.405% | 8,954 | -0.661% |
| 2019-03-25 | 19.79 | 19.79 | 19.59 | 19.74 | +0.458% | 2,061 | -1.064% |
| 2019-03-22 | 19.72 | 19.75 | 19.47 | 19.65 | -0.607% | 18,111 | -0.611% |
| 2019-03-21 | 19.86 | 19.98 | 19.77 | 19.77 | -0.453% | 11,039 | -1.214% |
| 2019-03-20 | 20.08 | 20.08 | 19.86 | 19.86 | -2.456% | 4,058 | -1.662% |
| 2019-03-19 | 20.10 | 20.36 | 19.93 | 20.36 | +0.197% | 16,712 | -4.077% |
| 2019-03-18 | 20.14 | 20.32 | 20.07 | 20.32 | +0.894% | 34,879 | -3.888% |
| 2019-03-15 | 20.10 | 20.14 | 20.03 | 20.14 | +0.449% | 14,244 | -3.029% |
| 2019-03-14 | 20.04 | 20.05 | 20.04 | 20.05 | +0.050% | 1,348 | -2.594% |
| 2019-03-13 | 20.00 | 20.04 | 20.00 | 20.04 | +0.200% | 1,495 | -2.545% |
| 2019-03-12 | 19.91 | 20.01 | 19.91 | 20.00 | +0.503% | 13,096 | -2.350% |
| 2019-03-11 | 19.77 | 19.95 | 19.64 | 19.90 | +0.050% | 5,407 | -1.859% |
| 2019-03-08 | 19.73 | 19.89 | 19.70 | 19.89 | +1.325% | 2,032 | -1.810% |
| 2019-03-07 | 19.80 | 19.80 | 19.63 | 19.63 | -0.959% | 11,240 | -0.509% |
| 2019-03-06 | 19.77 | 19.82 | 19.70 | 19.82 | -0.452% | 5,004 | -1.463% |
| 2019-03-05 | 20.07 | 20.07 | 19.91 | 19.91 | -0.150% | 442 | -1.909% |
| 2019-03-04 | 19.97 | 20.13 | 19.94 | 19.94 | -0.796% | 1,019 | -2.056% |
| 2019-03-01 | 19.95 | 20.10 | 19.94 | 20.10 | -0.050% | 2,766 | -2.836% |
| 2019-02-28 | 19.94 | 20.14 | 19.94 | 20.11 | +0.853% | 6,817 | -2.884% |
| 2019-02-27 | 19.94 | 19.94 | 19.94 | 19.94 | +0.504% | 422 | -2.056% |
| 2019-02-26 | 20.00 | 20.01 | 19.84 | 19.84 | -1.195% | 3,972 | -1.562% |
| 2019-02-25 | 20.00 | 20.14 | 20.00 | 20.08 | -0.050% | 4,808 | -2.739% |
| 2019-02-22 | 20.15 | 20.15 | 20.07 | 20.09 | +0.050% | 8,104 | -2.787% |
| 2019-02-21 | 19.47 | 20.15 | 19.47 | 20.08 | +4.203% | 26,273 | -2.739% |
| 2019-02-20 | 19.96 | 20.10 | 19.27 | 19.27 | -3.505% | 7,490 | +1.349% |
| 2019-02-19 | 19.87 | 20.05 | 19.75 | 19.97 | +0.757% | 20,449 | -2.203% |
| 2019-02-15 | 19.90 | 20.05 | 19.82 | 19.82 | +0.507% | 14,250 | -1.463% |
| 2019-02-14 | 19.77 | 19.88 | 19.72 | 19.72 | -0.454% | 19,172 | -0.963% |
| 2019-02-13 | 19.78 | 19.81 | 19.77 | 19.81 | +0.304% | 7,914 | -1.413% |
| 2019-02-12 | 19.66 | 19.84 | 19.66 | 19.75 | +0.458% | 7,528 | -1.114% |
| 2019-02-11 | 19.63 | 19.66 | 19.53 | 19.66 | +0.204% | 2,748 | -0.661% |
| 2019-02-08 | 19.75 | 19.75 | 19.59 | 19.62 | -0.608% | 5,069 | -0.459% |
| 2019-02-07 | 19.70 | 19.85 | 19.65 | 19.74 | +0.203% | 18,670 | -1.064% |
| 2019-02-06 | 19.70 | 19.70 | 19.70 | 19.70 | -0.203% | 358 | -0.863% |
| 2019-02-05 | 19.85 | 19.85 | 19.69 | 19.74 | +0.203% | 26,415 | -1.064% |
| 2019-02-04 | 19.61 | 19.70 | 19.53 | 19.70 | +0.102% | 8,678 | -0.863% |
| 2019-02-01 | 19.74 | 19.74 | 19.26 | 19.68 | +0.306% | 13,596 | -0.762% |
| 2019-01-31 | 19.75 | 19.75 | 19.42 | 19.62 | +0.358% | 10,636 | -0.459% |
| 2019-01-30 | 19.60 | 19.66 | 19.55 | 19.55 | -0.408% | 6,342 | -0.102% |
| 2019-01-29 | 19.74 | 19.74 | 19.58 | 19.63 | -0.051% | 11,072 | -0.509% |
| 2019-01-28 | 19.50 | 19.71 | 19.50 | 19.64 | +0.051% | 9,256 | -0.560% |
| 2019-01-25 | 19.80 | 19.80 | 19.46 | 19.63 | +0.461% | 15,895 | -0.509% |
| 2019-01-24 | 19.10 | 19.54 | 19.10 | 19.54 | +1.930% | 24,079 | -0.051% |
| 2019-01-23 | 19.25 | 19.43 | 19.15 | 19.17 | -1.186% | 242,753 | +1.878% |
| 2019-01-22 | 19.24 | 19.50 | 19.24 | 19.40 | -0.360% | 131,426 | +0.670% |
| 2019-01-18 | 19.50 | 19.59 | 19.41 | 19.47 | -0.154% | 419,264 | +0.308% |
| 2019-01-17 | 19.20 | 19.50 | 19.20 | 19.50 | +0.671% | 9,790 | +0.154% |
| 2019-01-16 | 19.20 | 19.43 | 19.18 | 19.37 | +0.833% | 31,220 | +0.826% |
| 2019-01-15 | 18.77 | 19.21 | 18.77 | 19.21 | +1.802% | 45,824 | +1.666% |
| 2019-01-14 | 18.82 | 18.90 | 18.82 | 18.87 | +0.106% | 69,993 | +3.498% |
| 2019-01-11 | 18.58 | 19.00 | 18.58 | 18.85 | 0.000% | 118,586 | +3.607% |
| 2019-01-10 | 18.56 | 18.94 | 18.56 | 18.85 | +0.533% | 130,572 | +3.607% |
| 2019-01-09 | 18.57 | 18.92 | 18.51 | 18.75 | +0.482% | 310,884 | +4.160% |
| 2019-01-08 | 18.20 | 18.75 | 18.20 | 18.66 | +31.039% | 660,786 | +4.662% |
| 2019-01-04 | 13.93 | 14.40 | 13.93 | 14.24 | +2.890% | 9,886 | +37.149% |
| 2019-01-03 | 13.93 | 13.99 | 13.64 | 13.84 | 0.000% | 8,139 | +41.113% |
| 2019-01-02 | 13.84 | 13.84 | 13.84 | 13.84 | +4.138% | 529 | +41.113% |
| 2018-12-31 | 13.43 | 13.43 | 13.29 | 13.29 | +1.995% | 835 | +46.953% |
| 2018-12-28 | 13.21 | 13.69 | 13.03 | 13.03 | -0.458% | 2,489 | +49.885% |
| 2018-12-27 | 13.19 | 13.62 | 13.09 | 13.09 | -1.653% | 10,682 | +49.198% |
| 2018-12-26 | 14.15 | 14.15 | 13.31 | 13.31 | -6.923% | 1,058 | +46.732% |
| 2018-12-24 | 13.09 | 14.30 | 13.09 | 14.30 | +9.495% | 7,156 | +36.573% |
| 2018-12-21 | 13.96 | 13.96 | 13.06 | 13.06 | -4.672% | 12,889 | +49.541% |
| 2018-12-20 | 14.20 | 14.30 | 13.70 | 13.70 | -2.630% | 21,075 | +42.555% |
| 2018-12-19 | 14.24 | 14.68 | 14.07 | 14.07 | -1.608% | 15,841 | +38.806% |
| 2018-12-18 | 14.32 | 14.75 | 14.30 | 14.30 | +0.492% | 10,775 | +36.573% |
| 2018-12-17 | 14.39 | 14.74 | 14.23 | 14.23 | -5.133% | 6,911 | +37.245% |
| 2018-12-14 | 15.00 | 15.00 | 15.00 | 15.00 | +3.093% | 326 | +30.200% |
| 2018-12-13 | 14.59 | 14.59 | 14.55 | 14.55 | -1.356% | 504 | +34.227% |
| 2018-12-12 | 14.56 | 14.75 | 14.40 | 14.75 | +2.431% | 2,778 | +32.407% |
| 2018-12-11 | 16.17 | 16.17 | 14.40 | 14.40 | -0.415% | 4,043 | +35.625% |
| 2018-12-10 | 14.66 | 14.67 | 14.45 | 14.46 | -0.276% | 17,063 | +35.062% |
| 2018-12-07 | 14.59 | 14.66 | 14.50 | 14.50 | -0.344% | 2,758 | +34.690% |
| 2018-12-06 | 14.55 | 14.80 | 14.55 | 14.55 | -0.342% | 1,439 | +34.227% |
| 2018-12-04 | 14.68 | 14.72 | 14.60 | 14.60 | -1.882% | 1,146 | +33.767% |
| 2018-12-03 | 14.65 | 14.88 | 14.60 | 14.88 | +2.268% | 34,997 | +31.250% |
| 2018-11-30 | 14.61 | 14.63 | 14.55 | 14.55 | -2.283% | 5,233 | +34.227% |
| 2018-11-29 | 14.65 | 14.89 | 14.65 | 14.89 | +1.569% | 6,581 | +31.162% |
| 2018-11-28 | 14.76 | 14.76 | 14.66 | 14.66 | -0.678% | 1,453 | +33.220% |
| 2018-11-27 | 14.65 | 14.78 | 14.65 | 14.76 | -0.068% | 2,992 | +32.317% |
| 2018-11-21 | 14.65 | 14.77 | 14.65 | 14.77 | +0.991% | 312 | +32.227% |
| 2018-11-20 | 14.65 | 14.67 | 14.60 | 14.63 | -0.171% | 8,624 | +33.538% |
| 2018-11-19 | 14.87 | 14.87 | 14.65 | 14.65 | -0.340% | 9,671 | +33.311% |
| 2018-11-16 | 14.74 | 14.79 | 14.70 | 14.70 | 0.000% | 6,403 | +32.857% |
| 2018-11-15 | 14.75 | 14.92 | 14.70 | 14.70 | -0.339% | 4,079 | +32.857% |
| 2018-11-13 | 14.75 | 14.77 | 14.70 | 14.75 | 0.000% | 75,611 | +32.407% |
| 2018-11-12 | 15.09 | 15.09 | 14.75 | 14.75 | -1.186% | 1,069 | +32.407% |
| 2018-11-08 | 14.96 | 14.96 | 14.76 | 14.93 | +0.181% | 598 | +30.837% |
| 2018-11-07 | 15.18 | 15.18 | 14.87 | 14.90 | -0.134% | 10,968 | +31.074% |
| 2018-11-06 | 15.05 | 15.05 | 14.92 | 14.92 | -0.334% | 2,449 | +30.898% |
| 2018-11-05 | 15.15 | 15.60 | 14.97 | 14.97 | -1.188% | 1,562 | +30.461% |
| 2018-11-02 | 15.69 | 15.69 | 15.15 | 15.15 | -1.303% | 687 | +28.911% |
| 2018-10-31 | 15.34 | 15.50 | 15.34 | 15.35 | +0.155% | 619 | +27.231% |
| 2018-10-30 | 15.05 | 15.35 | 15.05 | 15.33 | +1.633% | 2,061 | +27.428% |
| 2018-10-29 | 15.41 | 15.49 | 15.07 | 15.08 | -0.199% | 1,257 | +29.509% |
| 2018-10-26 | 15.57 | 15.60 | 15.10 | 15.11 | -2.830% | 9,058 | +29.252% |
| 2018-10-25 | 15.82 | 15.91 | 15.55 | 15.55 | 0.000% | 2,240 | +25.595% |
| 2018-10-24 | 15.56 | 15.89 | 15.55 | 15.55 | -1.582% | 5,430 | +25.595% |
| 2018-10-23 | 16.19 | 16.29 | 15.56 | 15.80 | -2.769% | 4,919 | +23.608% |
| 2018-10-22 | 16.65 | 16.74 | 15.30 | 16.25 | -2.985% | 6,584 | +20.185% |
| 2018-10-19 | 17.32 | 17.64 | 16.33 | 16.75 | -4.667% | 10,894 | +16.597% |
| 2018-10-18 | 17.50 | 17.57 | 17.50 | 17.57 | +0.400% | 3,459 | +11.155% |
| 2018-10-17 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 243 | +11.600% |
| 2018-10-16 | 17.47 | 17.50 | 17.47 | 17.50 | -0.681% | 1,785 | +11.600% |
| 2018-10-15 | 17.65 | 17.68 | 17.62 | 17.62 | -0.057% | 1,535 | +10.840% |
| 2018-10-12 | 17.72 | 17.72 | 17.16 | 17.63 | -1.947% | 5,509 | +10.777% |
| 2018-10-11 | 17.88 | 17.98 | 17.65 | 17.98 | +2.159% | 1,907 | +8.621% |
| 2018-10-10 | 18.05 | 18.10 | 17.56 | 17.60 | -2.493% | 10,654 | +10.966% |
| 2018-10-09 | 18.10 | 18.10 | 18.00 | 18.05 | -0.276% | 1,881 | +8.199% |
| 2018-10-08 | 18.00 | 18.10 | 18.00 | 18.10 | +0.556% | 64,194 | +7.901% |
| 2018-10-05 | 17.82 | 18.10 | 17.82 | 18.00 | +0.976% | 56,273 | +8.500% |
| 2018-10-04 | 17.75 | 17.93 | 17.75 | 17.83 | -1.432% | 1,466 | +9.559% |
| 2018-10-03 | 18.09 | 18.09 | 18.09 | 18.09 | +0.528% | 245 | +7.990% |
| 2018-10-02 | 17.34 | 17.99 | 17.34 | 17.99 | +3.577% | 5,807 | +8.560% |
| 2018-10-01 | 17.43 | 17.65 | 17.37 | 17.37 | -0.750% | 2,109 | +12.443% |
| 2018-09-28 | 17.68 | 17.78 | 17.50 | 17.50 | -0.625% | 2,595 | +11.600% |
| 2018-09-26 | 17.61 | 17.61 | 17.61 | 17.61 | +0.185% | 382 | +10.903% |
| 2018-09-24 | 17.66 | 17.70 | 17.50 | 17.58 | -2.887% | 1,904 | +11.108% |
| 2018-09-21 | 17.70 | 18.10 | 17.70 | 18.10 | +3.134% | 2,188 | +7.901% |
| 2018-09-20 | 17.63 | 17.63 | 17.51 | 17.55 | -0.567% | 748 | +11.282% |
| 2018-09-19 | 17.51 | 17.82 | 17.51 | 17.65 | +2.318% | 1,505 | +10.652% |
| 2018-09-18 | 17.67 | 17.67 | 17.25 | 17.25 | -0.518% | 865 | +13.217% |
| 2018-09-17 | 17.75 | 17.75 | 17.34 | 17.34 | -3.667% | 594 | +12.630% |
| 2018-09-14 | 17.75 | 18.00 | 17.29 | 18.00 | +1.466% | 683 | +8.500% |
| 2018-09-13 | 17.63 | 17.74 | 17.25 | 17.74 | +2.543% | 1,728 | +10.090% |
| 2018-09-12 | 17.62 | 17.62 | 17.30 | 17.30 | -0.058% | 432 | +12.890% |
| 2018-09-11 | 17.75 | 17.75 | 17.30 | 17.31 | -2.479% | 508 | +12.825% |
| 2018-09-10 | 17.28 | 17.75 | 17.28 | 17.75 | 0.000% | 1,656 | +10.028% |
| 2018-09-07 | 17.75 | 17.75 | 17.71 | 17.75 | 0.000% | 1,334 | +10.028% |
| 2018-09-06 | 17.68 | 17.75 | 17.25 | 17.75 | +0.195% | 2,476 | +10.028% |
| 2018-09-05 | 17.50 | 17.74 | 17.49 | 17.72 | +1.321% | 4,270 | +10.242% |
| 2018-09-04 | 17.00 | 17.48 | 17.00 | 17.48 | +3.066% | 793 | +11.699% |
| 2018-08-30 | 16.55 | 16.96 | 16.55 | 16.96 | +2.690% | 1,347 | +15.123% |
| 2018-08-27 | 16.71 | 17.00 | 16.52 | 16.52 | -2.824% | 1,080 | +18.220% |
| 2018-08-24 | 17.00 | 17.00 | 17.00 | 17.00 | +1.192% | 358 | +14.882% |
| 2018-08-23 | 16.55 | 16.80 | 16.45 | 16.80 | +1.509% | 2,034 | +16.251% |
| 2018-08-21 | 16.70 | 16.70 | 16.55 | 16.55 | -1.194% | 464 | +18.006% |
| 2018-08-20 | 16.75 | 16.75 | 16.75 | 16.75 | -2.898% | 722 | +16.597% |
| 2018-08-16 | 17.51 | 17.59 | 17.25 | 17.25 | -2.817% | 1,757 | +13.218% |
| 2018-08-14 | 17.00 | 17.75 | 16.56 | 17.75 | +4.412% | 2,126 | +10.028% |
| 2018-08-13 | 17.11 | 17.13 | 16.43 | 17.00 | 0.000% | 5,366 | +14.882% |
| 2018-08-10 | 17.75 | 17.75 | 17.00 | 17.00 | 0.000% | 4,389 | +14.882% |
| 2018-08-09 | 17.02 | 17.02 | 17.00 | 17.00 | -0.585% | 596 | +14.882% |
| 2018-08-08 | 17.50 | 17.50 | 16.90 | 17.10 | -2.286% | 1,480 | +14.211% |
| 2018-08-07 | 17.25 | 17.50 | 17.00 | 17.50 | +3.084% | 1,576 | +11.600% |
| 2018-08-06 | 16.61 | 16.98 | 16.61 | 16.98 | +1.716% | 6,330 | +15.042% |
| 2018-08-03 | 16.69 | 16.69 | 16.69 | 16.69 | +0.495% | 314 | +17.016% |
| 2018-08-01 | 16.61 | 16.61 | 16.61 | 16.61 | +0.959% | 901 | +17.595% |
| 2018-07-31 | 16.70 | 16.70 | 16.29 | 16.45 | +0.982% | 3,907 | +18.723% |
| 2018-07-30 | 16.47 | 16.47 | 16.29 | 16.29 | -0.821% | 784 | +19.890% |
| 2018-07-27 | 16.50 | 16.50 | 16.42 | 16.42 | -0.032% | 2,129 | +18.906% |
| 2018-07-26 | 16.51 | 16.51 | 16.43 | 16.43 | +0.791% | 672 | +18.868% |
| 2018-07-25 | 16.30 | 16.49 | 16.25 | 16.30 | +0.068% | 4,642 | +19.809% |
| 2018-07-24 | 16.27 | 16.39 | 16.18 | 16.29 | +0.680% | 1,336 | +19.890% |
| 2018-07-20 | 16.18 | 16.18 | 16.18 | 16.18 | +0.186% | 965 | +20.705% |
| 2018-07-19 | 16.28 | 16.35 | 16.15 | 16.15 | -1.223% | 1,486 | +20.929% |
| 2018-07-18 | 16.15 | 16.35 | 16.15 | 16.35 | +1.884% | 1,736 | +19.450% |
| 2018-07-17 | 16.03 | 16.05 | 16.03 | 16.05 | +0.277% | 756 | +21.700% |
| 2018-07-16 | 16.33 | 16.33 | 16.00 | 16.00 | +0.021% | 811 | +22.037% |
| 2018-07-13 | 16.10 | 16.10 | 16.00 | 16.00 | +0.003% | 2,007 | +22.063% |
| 2018-07-12 | 15.95 | 16.06 | 15.95 | 16.00 | -1.237% | 405 | +22.066% |
| 2018-07-11 | 16.20 | 16.20 | 16.20 | 16.20 | +0.935% | 301 | +20.556% |
| 2018-07-10 | 16.05 | 16.39 | 16.05 | 16.05 | -1.534% | 5,069 | +21.682% |
| 2018-07-09 | 15.65 | 16.44 | 15.65 | 16.30 | +4.220% | 1,762 | +19.816% |
| 2018-07-06 | 16.62 | 16.62 | 15.47 | 15.64 | -5.270% | 2,180 | +24.872% |
| 2018-07-05 | 16.51 | 16.63 | 16.50 | 16.51 | +0.065% | 3,353 | +18.291% |
| 2018-07-03 | 16.50 | 16.50 | 16.50 | 16.50 | -0.486% | 859 | +18.368% |
| 2018-07-02 | 16.34 | 16.60 | 16.34 | 16.58 | 0.000% | 7,728 | +17.793% |
| 2018-06-29 | 16.37 | 16.58 | 16.36 | 16.58 | +0.882% | 1,483 | +17.793% |
| 2018-06-28 | 16.29 | 16.56 | 16.17 | 16.43 | +0.213% | 180,073 | +18.832% |
| 2018-06-27 | 16.57 | 16.57 | 16.13 | 16.40 | +0.675% | 1,705 | +19.085% |
| 2018-06-26 | 16.15 | 16.29 | 16.08 | 16.29 | +1.306% | 901 | +19.890% |
| 2018-06-25 | 16.47 | 16.47 | 15.56 | 16.08 | -1.046% | 20,654 | +21.455% |
| 2018-06-22 | 16.14 | 16.49 | 15.84 | 16.25 | +1.309% | 9,424 | +20.185% |
| 2018-06-21 | 15.93 | 16.30 | 15.92 | 16.04 | -0.988% | 4,203 | +21.758% |
| 2018-06-20 | 16.06 | 16.20 | 15.81 | 16.20 | +0.872% | 29,460 | +20.556% |
| 2018-06-19 | 16.68 | 16.68 | 16.06 | 16.06 | -1.169% | 3,522 | +21.606% |
| 2018-06-18 | 16.30 | 16.68 | 16.00 | 16.25 | -2.636% | 1,638 | +20.185% |
| 2018-06-15 | 16.42 | 16.69 | 16.42 | 16.69 | +1.521% | 2,016 | +17.016% |
| 2018-06-14 | 16.22 | 16.44 | 16.22 | 16.44 | +1.169% | 56,074 | +18.796% |
| 2018-06-13 | 16.25 | 16.60 | 16.25 | 16.25 | 0.000% | 15,968 | +20.185% |
| 2018-06-12 | 16.10 | 16.25 | 15.77 | 16.25 | +1.436% | 7,960 | +20.185% |
| 2018-06-08 | 15.99 | 16.18 | 15.72 | 16.02 | +0.062% | 6,881 | +21.910% |
| 2018-06-07 | 15.82 | 16.01 | 15.75 | 16.01 | +3.759% | 4,125 | +21.986% |
| 2018-06-06 | 15.80 | 15.83 | 15.43 | 15.43 | -2.527% | 1,978 | +26.572% |
| 2018-06-05 | 16.00 | 16.10 | 15.52 | 15.83 | -2.344% | 3,855 | +23.373% |
| 2018-06-01 | 16.04 | 16.21 | 15.76 | 16.21 | +0.808% | 7,534 | +20.481% |
| 2018-05-31 | 16.24 | 16.25 | 15.66 | 16.08 | -0.985% | 8,133 | +21.455% |
| 2018-05-29 | 15.85 | 16.45 | 15.85 | 16.24 | +2.785% | 2,101 | +20.259% |
| 2018-05-25 | 15.38 | 15.80 | 15.38 | 15.80 | -0.126% | 2,418 | +23.608% |
| 2018-05-22 | 15.62 | 16.00 | 15.58 | 15.82 | +1.151% | 10,784 | +23.451% |
| 2018-05-21 | 15.08 | 15.64 | 15.08 | 15.64 | +0.207% | 9,139 | +24.872% |
| 2018-05-18 | 15.23 | 15.76 | 15.23 | 15.61 | +1.021% | 11,535 | +25.131% |
| 2018-05-17 | 15.10 | 15.50 | 15.10 | 15.45 | +2.115% | 8,852 | +26.408% |
| 2018-05-16 | 15.20 | 15.49 | 15.13 | 15.13 | +1.165% | 4,303 | +29.081% |
| 2018-05-15 | 14.96 | 14.96 | 14.96 | 14.96 | -0.889% | 1,078 | +30.585% |
| 2018-05-14 | 14.96 | 15.09 | 14.90 | 15.09 | -0.262% | 1,998 | +29.423% |
| 2018-05-11 | 15.13 | 15.13 | 15.13 | 15.13 | +0.263% | 184 | +29.084% |
| 2018-05-09 | 15.00 | 15.20 | 14.99 | 15.09 | +1.742% | 14,305 | +29.423% |
| 2018-05-08 | 14.83 | 15.05 | 14.83 | 14.83 | -0.147% | 2,704 | +31.677% |
| 2018-05-07 | 15.09 | 15.09 | 14.85 | 14.85 | -1.827% | 600 | +31.483% |
| 2018-05-04 | 14.54 | 15.13 | 14.54 | 15.13 | -0.395% | 291 | +29.081% |
| 2018-05-02 | 15.19 | 15.19 | 14.81 | 15.19 | 0.000% | 5,387 | +28.571% |
| 2018-05-01 | 14.94 | 15.19 | 14.94 | 15.19 | +1.946% | 7,956 | +28.571% |
| 2018-04-30 | 14.60 | 14.90 | 14.60 | 14.90 | +2.335% | 7,845 | +31.074% |
| 2018-04-26 | 14.97 | 14.97 | 14.56 | 14.56 | -2.919% | 903 | +34.135% |
| 2018-04-25 | 14.83 | 15.00 | 14.55 | 15.00 | +2.374% | 4,560 | +30.219% |
| 2018-04-23 | 15.16 | 15.16 | 14.65 | 14.65 | -2.333% | 311 | +33.311% |
| 2018-04-20 | 15.00 | 15.00 | 15.00 | 15.00 | -1.832% | 269 | +30.200% |
| 2018-04-18 | 14.75 | 15.30 | 14.75 | 15.28 | +5.817% | 9,999 | +27.814% |
| 2018-04-17 | 14.60 | 14.60 | 14.44 | 14.44 | -0.414% | 839 | +35.249% |
| 2018-04-16 | 14.35 | 14.58 | 14.35 | 14.50 | +0.653% | 6,863 | +34.690% |
| 2018-04-13 | 14.45 | 14.47 | 14.36 | 14.41 | -0.304% | 1,740 | +35.569% |
| 2018-04-12 | 14.55 | 14.59 | 14.45 | 14.45 | +0.196% | 3,265 | +35.156% |
| 2018-04-11 | 14.80 | 14.80 | 14.42 | 14.42 | -3.469% | 5,177 | +35.420% |
| 2018-04-09 | 14.87 | 14.98 | 14.83 | 14.94 | +1.715% | 7,462 | +30.723% |
| 2018-04-06 | 14.55 | 14.69 | 14.50 | 14.69 | +1.297% | 2,174 | +32.965% |
| 2018-04-04 | 14.44 | 14.52 | 14.44 | 14.50 | -0.889% | 682 | +34.690% |
| 2018-04-03 | 14.85 | 15.09 | 14.63 | 14.63 | -1.117% | 2,232 | +33.493% |
| 2018-04-02 | 14.85 | 14.85 | 14.54 | 14.80 | +1.685% | 2,831 | +32.002% |
| 2018-03-29 | 14.88 | 14.88 | 14.42 | 14.55 | -3.000% | 3,514 | +34.227% |
| 2018-03-28 | 14.78 | 15.00 | 14.78 | 15.00 | +4.167% | 276 | +30.200% |
| 2018-03-27 | 14.60 | 14.65 | 14.38 | 14.40 | -1.739% | 2,345 | +35.625% |
| 2018-03-26 | 14.65 | 14.65 | 14.65 | 14.65 | -1.381% | 1,098 | +33.267% |
| 2018-03-23 | 14.61 | 14.86 | 14.44 | 14.86 | +0.656% | 1,141 | +31.427% |
| 2018-03-22 | 14.66 | 14.76 | 14.54 | 14.76 | -0.212% | 7,494 | +32.288% |
| 2018-03-21 | 14.73 | 14.80 | 14.73 | 14.79 | -0.507% | 773 | +32.008% |
| 2018-03-20 | 14.70 | 14.90 | 14.70 | 14.87 | +1.088% | 4,700 | +31.338% |
| 2018-03-19 | 14.76 | 14.94 | 14.65 | 14.71 | -1.275% | 4,801 | +32.767% |
| 2018-03-16 | 14.82 | 14.90 | 14.82 | 14.90 | -1.194% | 3,953 | +31.074% |
| 2018-03-15 | 15.21 | 15.25 | 14.81 | 15.08 | +0.466% | 3,344 | +29.509% |
| 2018-03-14 | 15.46 | 15.53 | 15.01 | 15.01 | -0.859% | 2,328 | +30.113% |
| 2018-03-13 | 15.20 | 15.57 | 15.02 | 15.14 | -0.786% | 7,529 | +28.996% |
| 2018-03-12 | 15.60 | 15.60 | 15.13 | 15.26 | -1.865% | 4,272 | +27.982% |
| 2018-03-09 | 15.56 | 15.56 | 15.54 | 15.55 | +0.193% | 1,170 | +25.595% |
| 2018-03-08 | 15.69 | 15.69 | 15.52 | 15.52 | +0.064% | 2,113 | +25.838% |
| 2018-03-07 | 15.39 | 15.99 | 15.39 | 15.51 | +0.649% | 22,162 | +25.919% |
| 2018-03-06 | 15.53 | 15.53 | 15.40 | 15.41 | -0.773% | 2,920 | +26.736% |
| 2018-03-05 | 15.41 | 15.60 | 15.41 | 15.53 | +0.779% | 3,700 | +25.757% |
| 2018-03-02 | 15.26 | 15.54 | 15.26 | 15.41 | -0.099% | 2,387 | +26.736% |
| 2018-03-01 | 15.29 | 15.43 | 15.29 | 15.43 | +0.885% | 524 | +26.610% |
| 2018-02-28 | 15.42 | 15.44 | 15.29 | 15.29 | -0.196% | 2,491 | +27.731% |
| 2018-02-27 | 15.68 | 15.73 | 15.29 | 15.32 | -2.296% | 8,103 | +27.480% |
| 2018-02-26 | 15.63 | 15.75 | 15.52 | 15.68 | +1.292% | 4,712 | +24.554% |
| 2018-02-23 | 15.20 | 15.50 | 15.20 | 15.48 | +3.407% | 7,244 | +26.163% |
| 2018-02-22 | 15.30 | 15.34 | 14.93 | 14.97 | -2.449% | 4,347 | +30.461% |
| 2018-02-21 | 15.26 | 15.52 | 15.25 | 15.35 | +0.628% | 8,122 | +27.266% |
| 2018-02-20 | 15.07 | 15.64 | 14.92 | 15.25 | +1.939% | 12,145 | +28.066% |
| 2018-02-16 | 14.86 | 14.97 | 14.75 | 14.96 | +1.081% | 87,219 | +30.548% |
| 2018-02-15 | 15.11 | 15.11 | 14.71 | 14.80 | -1.136% | 62,870 | +31.959% |
| 2018-02-14 | 14.59 | 15.14 | 14.59 | 14.97 | +2.255% | 5,287 | +30.460% |
| 2018-02-13 | 14.64 | 14.64 | 14.64 | 14.64 | +0.068% | 620 | +33.402% |
| 2018-02-12 | 14.60 | 15.01 | 14.60 | 14.63 | +1.668% | 287,736 | +33.493% |
| 2018-02-09 | 14.57 | 14.62 | 14.36 | 14.39 | -1.168% | 100,679 | +35.719% |
| 2018-02-08 | 14.50 | 14.56 | 14.50 | 14.56 | +0.414% | 653 | +34.135% |
| 2018-02-07 | 14.48 | 14.50 | 14.48 | 14.50 | -1.118% | 126,047 | +34.690% |
| 2018-02-06 | 14.31 | 14.66 | 14.31 | 14.66 | +1.482% | 954 | +33.183% |
| 2018-02-05 | 14.69 | 14.71 | 14.40 | 14.45 | -1.028% | 10,351 | +35.157% |
| 2018-02-02 | 14.88 | 14.89 | 14.60 | 14.60 | -1.750% | 11,492 | +33.767% |
| 2018-02-01 | 14.90 | 15.01 | 14.57 | 14.86 | -0.966% | 12,400 | +31.427% |
| 2018-01-31 | 14.90 | 15.08 | 14.90 | 15.01 | +0.705% | 2,571 | +30.157% |
| 2018-01-30 | 14.90 | 14.90 | 14.90 | 14.90 | -0.733% | 401 | +31.074% |
| 2018-01-29 | 14.85 | 15.01 | 14.85 | 15.01 | +1.763% | 2,674 | +30.113% |
| 2018-01-26 | 14.60 | 14.80 | 14.60 | 14.75 | -0.270% | 4,900 | +32.407% |
| 2018-01-25 | 14.79 | 14.79 | 14.79 | 14.79 | 0.000% | 415 | +32.049% |
| 2018-01-24 | 14.81 | 14.84 | 14.68 | 14.79 | -0.604% | 2,534 | +32.049% |
| 2018-01-23 | 15.01 | 15.05 | 14.84 | 14.88 | -1.196% | 4,965 | +31.251% |
| 2018-01-22 | 15.26 | 15.33 | 15.05 | 15.06 | -1.311% | 1,647 | +29.681% |
| 2018-01-19 | 15.44 | 15.44 | 15.05 | 15.26 | -1.166% | 1,598 | +27.982% |
| 2018-01-18 | 15.75 | 15.75 | 15.44 | 15.44 | -1.656% | 1,403 | +26.490% |
| 2018-01-17 | 15.72 | 15.72 | 15.70 | 15.70 | -0.127% | 974 | +24.395% |
| 2018-01-16 | 15.53 | 15.72 | 15.25 | 15.72 | +1.813% | 2,502 | +24.237% |
| 2018-01-12 | 15.27 | 16.29 | 15.17 | 15.44 | +0.582% | 11,667 | +26.490% |
| 2018-01-11 | 14.70 | 16.05 | 14.69 | 15.35 | +5.043% | 32,574 | +27.225% |
| 2018-01-10 | 14.63 | 14.70 | 14.57 | 14.61 | -0.587% | 2,120 | +33.642% |
| 2018-01-09 | 14.40 | 14.70 | 14.40 | 14.70 | +2.012% | 18,923 | +32.857% |
| 2018-01-08 | 14.40 | 14.42 | 14.40 | 14.41 | -0.069% | 2,662 | +35.531% |
| 2018-01-05 | 14.43 | 14.43 | 14.30 | 14.42 | +0.208% | 3,977 | +35.437% |
| 2018-01-04 | 14.20 | 14.39 | 14.19 | 14.39 | +2.420% | 21,312 | +35.719% |
| 2018-01-03 | 14.00 | 14.08 | 14.00 | 14.05 | +0.286% | 2,643 | +39.004% |
| 2018-01-02 | 14.15 | 14.24 | 14.01 | 14.01 | -0.638% | 4,119 | +39.400% |
| 2017-12-29 | 14.20 | 14.20 | 14.10 | 14.10 | -0.212% | 38,443 | +38.511% |
| 2017-12-28 | 14.16 | 14.26 | 14.13 | 14.13 | +0.509% | 24,684 | +38.217% |
| 2017-12-27 | 14.16 | 14.18 | 13.86 | 14.06 | -0.618% | 13,486 | +38.921% |
| 2017-12-26 | 14.10 | 14.15 | 14.10 | 14.15 | +0.396% | 557 | +38.062% |
| 2017-12-22 | 13.80 | 14.17 | 13.80 | 14.09 | +2.028% | 2,170 | +38.609% |
| 2017-12-21 | 14.34 | 14.34 | 13.63 | 13.81 | -2.057% | 9,059 | +41.419% |
| 2017-12-20 | 14.40 | 14.40 | 14.10 | 14.10 | -1.742% | 4,186 | +38.511% |
| 2017-12-19 | 14.46 | 14.48 | 13.84 | 14.35 | 0.000% | 23,444 | +36.098% |