IMPV
Imperva Inc
stockNASDAQ
InactiveJan 9, 2019 4:00:00 PM EST
55.74USD+0.018%(+0.01)
IMPV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-01-09 | 55.74 | 55.75 | 55.71 | 55.74 | +0.018% | 385,044 | 0.000% |
| 2019-01-08 | 55.71 | 55.76 | 55.70 | 55.73 | +0.054% | 2,028,634 | +0.018% |
| 2019-01-07 | 55.68 | 55.71 | 55.68 | 55.70 | +0.036% | 1,011,537 | +0.072% |
| 2019-01-04 | 55.68 | 55.70 | 55.67 | 55.68 | +0.018% | 733,991 | +0.108% |
| 2019-01-03 | 55.68 | 55.69 | 55.66 | 55.67 | -0.108% | 706,393 | +0.126% |
| 2019-01-02 | 55.65 | 55.73 | 55.65 | 55.73 | +0.072% | 1,175,789 | +0.018% |
| 2018-12-31 | 55.64 | 55.75 | 55.61 | 55.69 | +0.108% | 455,108 | +0.090% |
| 2018-12-28 | 55.63 | 55.67 | 55.56 | 55.63 | -0.072% | 354,730 | +0.198% |
| 2018-12-27 | 55.57 | 55.69 | 55.55 | 55.67 | +0.090% | 637,002 | +0.126% |
| 2018-12-26 | 55.57 | 55.70 | 55.50 | 55.62 | +0.198% | 1,429,761 | +0.216% |
| 2018-12-24 | 55.51 | 55.58 | 55.50 | 55.51 | -0.126% | 559,378 | +0.414% |
| 2018-12-21 | 55.53 | 55.66 | 55.50 | 55.58 | +0.144% | 1,153,765 | +0.288% |
| 2018-12-20 | 55.53 | 55.60 | 55.48 | 55.50 | -0.090% | 907,068 | +0.432% |
| 2018-12-19 | 55.59 | 55.59 | 55.51 | 55.55 | +0.072% | 958,982 | +0.342% |
| 2018-12-18 | 55.55 | 55.63 | 55.50 | 55.51 | +0.018% | 1,480,283 | +0.414% |
| 2018-12-17 | 55.48 | 55.52 | 55.47 | 55.50 | +0.054% | 1,545,351 | +0.432% |
| 2018-12-14 | 55.53 | 55.53 | 55.45 | 55.47 | -0.090% | 920,365 | +0.487% |
| 2018-12-13 | 55.54 | 55.58 | 55.51 | 55.52 | 0.000% | 1,691,715 | +0.396% |
| 2018-12-12 | 55.55 | 55.59 | 55.52 | 55.52 | -0.036% | 1,041,653 | +0.396% |
| 2018-12-11 | 55.55 | 55.60 | 55.51 | 55.54 | +0.036% | 1,031,712 | +0.360% |
| 2018-12-10 | 55.53 | 55.59 | 55.50 | 55.52 | 0.000% | 738,192 | +0.396% |
| 2018-12-07 | 55.51 | 55.55 | 55.44 | 55.52 | 0.000% | 1,312,788 | +0.396% |
| 2018-12-06 | 55.50 | 55.54 | 55.47 | 55.52 | +0.018% | 986,435 | +0.396% |
| 2018-12-04 | 55.50 | 55.54 | 55.46 | 55.51 | -0.036% | 478,157 | +0.414% |
| 2018-12-03 | 55.53 | 55.53 | 55.42 | 55.53 | +0.036% | 330,673 | +0.378% |
| 2018-11-30 | 55.46 | 55.52 | 55.35 | 55.51 | 0.000% | 541,402 | +0.414% |
| 2018-11-29 | 55.45 | 55.54 | 55.42 | 55.51 | +0.036% | 830,135 | +0.414% |
| 2018-11-28 | 55.66 | 55.66 | 55.45 | 55.49 | -0.018% | 898,041 | +0.451% |
| 2018-11-27 | 55.52 | 55.60 | 55.39 | 55.50 | -1.386% | 1,330,154 | +0.432% |
| 2018-11-26 | 55.95 | 56.44 | 55.73 | 56.28 | +0.608% | 496,135 | -0.959% |
| 2018-11-23 | 55.80 | 56.07 | 55.67 | 55.94 | +0.233% | 120,595 | -0.358% |
| 2018-11-21 | 56.00 | 56.05 | 55.80 | 55.81 | -0.072% | 453,271 | -0.125% |
| 2018-11-20 | 55.95 | 56.05 | 55.70 | 55.85 | -0.303% | 684,420 | -0.197% |
| 2018-11-19 | 56.05 | 56.13 | 55.92 | 56.02 | -0.054% | 215,078 | -0.500% |
| 2018-11-16 | 55.94 | 56.19 | 55.85 | 56.05 | +0.036% | 562,452 | -0.553% |
| 2018-11-15 | 55.90 | 56.28 | 55.46 | 56.03 | +0.268% | 735,870 | -0.518% |
| 2018-11-14 | 55.92 | 56.04 | 55.82 | 55.88 | -0.018% | 525,284 | -0.251% |
| 2018-11-13 | 55.85 | 56.15 | 55.70 | 55.89 | +0.090% | 502,221 | -0.268% |
| 2018-11-12 | 55.94 | 56.06 | 55.71 | 55.84 | -0.286% | 451,494 | -0.179% |
| 2018-11-09 | 55.86 | 56.10 | 55.66 | 56.00 | -0.107% | 478,664 | -0.464% |
| 2018-11-08 | 55.70 | 56.07 | 55.70 | 56.06 | +0.664% | 960,977 | -0.571% |
| 2018-11-07 | 55.60 | 55.72 | 55.57 | 55.69 | +0.072% | 543,817 | +0.090% |
| 2018-11-06 | 55.50 | 55.70 | 55.50 | 55.65 | -0.090% | 791,301 | +0.162% |
| 2018-11-05 | 55.50 | 55.75 | 55.35 | 55.70 | +0.288% | 858,806 | +0.072% |
| 2018-11-02 | 55.38 | 55.55 | 55.32 | 55.54 | +0.144% | 1,200,185 | +0.360% |
| 2018-11-01 | 55.40 | 55.49 | 55.31 | 55.46 | +0.199% | 1,233,726 | +0.505% |
| 2018-10-31 | 55.38 | 55.38 | 55.26 | 55.35 | +0.018% | 1,346,765 | +0.705% |
| 2018-10-30 | 55.30 | 55.40 | 55.25 | 55.34 | +0.109% | 1,416,643 | +0.723% |
| 2018-10-29 | 55.37 | 55.42 | 55.23 | 55.28 | -0.090% | 1,229,017 | +0.832% |
| 2018-10-26 | 55.29 | 55.41 | 55.19 | 55.33 | +0.090% | 1,798,733 | +0.741% |
| 2018-10-25 | 55.35 | 55.35 | 55.16 | 55.28 | +0.091% | 1,907,063 | +0.832% |
| 2018-10-24 | 55.32 | 55.37 | 55.22 | 55.23 | -0.090% | 1,350,238 | +0.923% |
| 2018-10-23 | 55.35 | 55.43 | 55.26 | 55.28 | -0.108% | 846,968 | +0.832% |
| 2018-10-22 | 55.31 | 55.54 | 55.29 | 55.34 | +0.072% | 1,217,759 | +0.723% |
| 2018-10-19 | 55.41 | 55.41 | 55.25 | 55.30 | -0.108% | 1,220,482 | +0.796% |
| 2018-10-18 | 55.63 | 55.63 | 55.34 | 55.36 | -0.198% | 804,857 | +0.686% |
| 2018-10-17 | 55.38 | 55.50 | 55.24 | 55.47 | +0.199% | 1,953,221 | +0.487% |
| 2018-10-16 | 55.42 | 55.48 | 55.33 | 55.36 | +0.018% | 1,434,121 | +0.686% |
| 2018-10-15 | 55.35 | 55.44 | 55.21 | 55.35 | -0.018% | 2,090,621 | +0.705% |
| 2018-10-12 | 55.32 | 55.40 | 55.26 | 55.36 | +0.127% | 3,124,698 | +0.686% |
| 2018-10-11 | 55.08 | 55.50 | 55.07 | 55.29 | +0.327% | 4,757,656 | +0.814% |
| 2018-10-10 | 55.48 | 55.50 | 55.06 | 55.11 | +27.984% | 10,660,449 | +1.143% |
| 2018-10-09 | 42.90 | 43.64 | 42.50 | 43.06 | +0.140% | 814,747 | +29.447% |
| 2018-10-08 | 43.83 | 43.88 | 42.35 | 43.00 | -2.005% | 269,437 | +29.628% |
| 2018-10-05 | 44.33 | 44.57 | 43.40 | 43.88 | -1.127% | 259,736 | +27.028% |
| 2018-10-04 | 45.20 | 45.20 | 44.03 | 44.38 | -1.879% | 191,523 | +25.597% |
| 2018-10-03 | 44.65 | 45.69 | 44.22 | 45.23 | +1.824% | 185,025 | +23.237% |
| 2018-10-02 | 45.23 | 45.23 | 44.09 | 44.42 | -1.791% | 285,860 | +25.484% |
| 2018-10-01 | 46.75 | 46.92 | 45.15 | 45.23 | -2.626% | 264,151 | +23.237% |
| 2018-09-28 | 46.20 | 46.70 | 46.00 | 46.45 | +0.432% | 153,711 | +20.000% |
| 2018-09-27 | 46.50 | 46.75 | 45.92 | 46.25 | -0.323% | 143,457 | +20.519% |
| 2018-09-26 | 46.90 | 47.40 | 46.25 | 46.40 | -0.536% | 269,607 | +20.129% |
| 2018-09-25 | 47.42 | 47.42 | 46.00 | 46.65 | -0.214% | 181,604 | +19.486% |
| 2018-09-24 | 45.75 | 46.95 | 45.33 | 46.75 | +2.522% | 245,586 | +19.230% |
| 2018-09-21 | 46.30 | 46.80 | 45.35 | 45.60 | -1.512% | 770,217 | +22.237% |
| 2018-09-20 | 46.80 | 47.33 | 46.00 | 46.30 | -0.644% | 184,863 | +20.389% |
| 2018-09-19 | 46.40 | 46.75 | 45.70 | 46.60 | +0.539% | 453,266 | +19.614% |
| 2018-09-18 | 45.70 | 46.77 | 45.60 | 46.35 | +1.533% | 285,306 | +20.259% |
| 2018-09-17 | 47.55 | 47.90 | 45.55 | 45.65 | -3.793% | 275,258 | +22.103% |
| 2018-09-14 | 47.00 | 47.95 | 47.00 | 47.45 | +1.065% | 202,589 | +17.471% |
| 2018-09-13 | 46.50 | 47.55 | 46.45 | 46.95 | +1.294% | 386,575 | +18.722% |
| 2018-09-12 | 46.15 | 46.55 | 45.65 | 46.35 | +0.325% | 229,770 | +20.259% |
| 2018-09-11 | 45.95 | 46.60 | 45.55 | 46.20 | +0.654% | 274,142 | +20.649% |
| 2018-09-10 | 46.10 | 46.25 | 45.65 | 45.90 | -0.217% | 237,465 | +21.438% |
| 2018-09-07 | 46.05 | 46.65 | 45.30 | 46.00 | -0.109% | 124,419 | +21.174% |
| 2018-09-06 | 46.10 | 46.80 | 45.40 | 46.05 | +0.109% | 139,626 | +21.042% |
| 2018-09-05 | 46.75 | 46.75 | 45.35 | 46.00 | -1.919% | 282,336 | +21.174% |
| 2018-09-04 | 47.05 | 47.20 | 46.10 | 46.90 | -0.530% | 238,985 | +18.849% |
| 2018-08-31 | 46.60 | 47.40 | 46.55 | 47.15 | +1.072% | 272,715 | +18.218% |
| 2018-08-30 | 47.70 | 47.70 | 46.35 | 46.65 | -2.508% | 174,272 | +19.486% |
| 2018-08-29 | 47.10 | 47.95 | 47.05 | 47.85 | +1.592% | 145,040 | +16.489% |
| 2018-08-28 | 47.30 | 47.65 | 46.90 | 47.10 | +0.319% | 215,266 | +18.344% |
| 2018-08-27 | 47.30 | 47.35 | 46.75 | 46.95 | -0.530% | 247,896 | +18.722% |
| 2018-08-24 | 46.55 | 47.45 | 46.55 | 47.20 | +1.944% | 576,238 | +18.093% |
| 2018-08-23 | 46.20 | 46.85 | 46.15 | 46.30 | -0.108% | 153,376 | +20.389% |
| 2018-08-22 | 45.50 | 46.60 | 45.45 | 46.35 | +1.422% | 199,615 | +20.259% |
| 2018-08-21 | 45.45 | 46.15 | 45.30 | 45.70 | +0.661% | 124,191 | +21.969% |
| 2018-08-20 | 45.40 | 45.85 | 45.20 | 45.40 | 0.000% | 184,238 | +22.775% |
| 2018-08-17 | 45.50 | 45.50 | 44.70 | 45.40 | -0.656% | 249,486 | +22.775% |
| 2018-08-16 | 46.00 | 46.60 | 45.65 | 45.70 | -0.436% | 296,347 | +21.969% |
| 2018-08-15 | 45.50 | 46.20 | 45.19 | 45.90 | +0.658% | 227,734 | +21.438% |
| 2018-08-14 | 46.50 | 46.60 | 45.25 | 45.60 | -1.618% | 687,881 | +22.237% |
| 2018-08-13 | 45.95 | 46.60 | 45.67 | 46.35 | +0.871% | 601,871 | +20.259% |
| 2018-08-10 | 45.70 | 46.25 | 45.70 | 45.95 | +0.109% | 490,839 | +21.306% |
| 2018-08-09 | 45.85 | 46.15 | 45.70 | 45.90 | +0.438% | 393,363 | +21.438% |
| 2018-08-08 | 45.80 | 45.90 | 45.15 | 45.70 | 0.000% | 271,700 | +21.969% |
| 2018-08-07 | 46.75 | 46.90 | 45.60 | 45.70 | -1.720% | 257,806 | +21.969% |
| 2018-08-06 | 46.05 | 46.65 | 45.90 | 46.50 | +0.758% | 313,935 | +19.871% |
| 2018-08-03 | 47.20 | 47.20 | 46.00 | 46.15 | -2.328% | 339,624 | +20.780% |
| 2018-08-02 | 45.85 | 47.35 | 45.85 | 47.25 | +2.273% | 335,480 | +17.968% |
| 2018-08-01 | 46.25 | 46.60 | 45.85 | 46.20 | -0.108% | 325,253 | +20.649% |
| 2018-07-31 | 46.40 | 46.95 | 45.30 | 46.25 | +0.380% | 414,917 | +20.519% |
| 2018-07-30 | 47.50 | 48.20 | 45.60 | 46.08 | -3.710% | 619,386 | +20.977% |
| 2018-07-27 | 45.90 | 49.00 | 45.00 | 47.85 | -15.608% | 1,937,707 | +16.489% |
| 2018-07-26 | 56.55 | 57.05 | 56.05 | 56.70 | +0.177% | 402,388 | -1.693% |
| 2018-07-25 | 55.85 | 56.65 | 55.30 | 56.60 | +1.890% | 454,699 | -1.519% |
| 2018-07-24 | 57.20 | 57.20 | 54.95 | 55.55 | -2.201% | 337,525 | +0.342% |
| 2018-07-23 | 56.95 | 57.10 | 56.15 | 56.80 | -0.088% | 313,211 | -1.866% |
| 2018-07-20 | 57.00 | 57.65 | 56.60 | 56.85 | -0.263% | 208,730 | -1.953% |
| 2018-07-19 | 56.45 | 57.35 | 56.20 | 57.00 | +1.064% | 444,104 | -2.211% |
| 2018-07-18 | 55.95 | 56.60 | 55.15 | 56.40 | +0.535% | 283,523 | -1.170% |
| 2018-07-17 | 54.85 | 56.40 | 54.85 | 56.10 | +2.093% | 321,505 | -0.642% |
| 2018-07-16 | 53.90 | 54.95 | 53.30 | 54.95 | +2.233% | 319,456 | +1.438% |
| 2018-07-13 | 53.45 | 53.85 | 53.10 | 53.75 | +0.844% | 128,288 | +3.702% |
| 2018-07-12 | 52.05 | 53.40 | 51.80 | 53.30 | +2.896% | 373,203 | +4.578% |
| 2018-07-11 | 51.35 | 52.15 | 51.27 | 51.80 | +0.193% | 208,554 | +7.606% |
| 2018-07-10 | 52.00 | 52.38 | 50.65 | 51.70 | +4.234% | 294,770 | +7.814% |
| 2018-07-09 | 49.80 | 50.30 | 49.02 | 49.60 | +0.303% | 211,489 | +12.379% |
| 2018-07-06 | 48.75 | 49.65 | 48.75 | 49.45 | +1.854% | 132,735 | +12.720% |
| 2018-07-05 | 48.60 | 48.70 | 48.15 | 48.55 | +0.310% | 171,743 | +14.809% |
| 2018-07-03 | 49.45 | 49.45 | 48.30 | 48.40 | -1.526% | 76,090 | +15.165% |
| 2018-07-02 | 47.90 | 49.20 | 47.50 | 49.15 | +1.865% | 189,102 | +13.408% |
| 2018-06-29 | 48.15 | 49.05 | 47.95 | 48.25 | +0.416% | 334,707 | +15.523% |
| 2018-06-28 | 47.35 | 48.10 | 46.85 | 48.05 | +1.371% | 216,418 | +16.004% |
| 2018-06-27 | 49.15 | 49.25 | 47.20 | 47.40 | -3.364% | 231,457 | +17.595% |
| 2018-06-26 | 48.50 | 49.10 | 46.97 | 49.05 | +1.134% | 267,921 | +13.639% |
| 2018-06-25 | 49.80 | 49.80 | 47.90 | 48.50 | -3.000% | 307,572 | +14.928% |
| 2018-06-22 | 50.80 | 50.80 | 49.80 | 50.00 | -1.478% | 490,228 | +11.480% |
| 2018-06-21 | 51.80 | 52.30 | 50.60 | 50.75 | -1.838% | 259,683 | +9.833% |
| 2018-06-20 | 52.00 | 52.45 | 51.60 | 51.70 | -0.289% | 185,532 | +7.814% |
| 2018-06-19 | 51.85 | 52.75 | 50.95 | 51.85 | -0.670% | 208,269 | +7.502% |
| 2018-06-18 | 52.20 | 52.70 | 51.90 | 52.20 | +0.578% | 140,768 | +6.782% |
| 2018-06-15 | 52.25 | 52.75 | 51.50 | 51.90 | -1.049% | 429,179 | +7.399% |
| 2018-06-14 | 51.80 | 53.95 | 51.80 | 52.45 | +2.142% | 331,561 | +6.273% |
| 2018-06-13 | 51.45 | 52.40 | 51.00 | 51.35 | -0.291% | 267,151 | +8.549% |
| 2018-06-12 | 50.60 | 51.90 | 50.60 | 51.50 | +1.879% | 268,112 | +8.233% |
| 2018-06-11 | 49.50 | 50.55 | 49.17 | 50.55 | +2.328% | 195,060 | +10.267% |
| 2018-06-08 | 48.80 | 49.45 | 48.45 | 49.40 | +1.126% | 133,862 | +12.834% |
| 2018-06-07 | 49.80 | 49.90 | 47.95 | 48.85 | -1.512% | 208,264 | +14.104% |
| 2018-06-06 | 49.20 | 49.65 | 48.55 | 49.60 | +1.224% | 253,340 | +12.379% |
| 2018-06-05 | 48.20 | 49.05 | 48.20 | 49.00 | +1.871% | 319,383 | +13.755% |
| 2018-06-04 | 48.60 | 48.75 | 47.98 | 48.10 | -0.620% | 451,508 | +15.884% |
| 2018-06-01 | 48.85 | 49.15 | 48.35 | 48.40 | -0.206% | 475,176 | +15.165% |
| 2018-05-31 | 49.00 | 49.25 | 48.35 | 48.50 | -1.121% | 155,643 | +14.928% |
| 2018-05-30 | 48.80 | 49.35 | 48.80 | 49.05 | +0.822% | 188,561 | +13.639% |
| 2018-05-29 | 48.10 | 48.95 | 47.30 | 48.65 | +0.103% | 241,682 | +14.573% |
| 2018-05-25 | 48.20 | 48.65 | 48.00 | 48.60 | +0.621% | 165,723 | +14.691% |
| 2018-05-24 | 48.00 | 48.50 | 47.65 | 48.30 | +0.625% | 162,820 | +15.404% |
| 2018-05-23 | 47.00 | 48.05 | 46.55 | 48.00 | +1.373% | 286,660 | +16.125% |
| 2018-05-22 | 48.00 | 48.20 | 47.10 | 47.35 | -0.941% | 185,772 | +17.719% |
| 2018-05-21 | 47.40 | 48.00 | 47.30 | 47.80 | +0.844% | 187,484 | +16.611% |
| 2018-05-18 | 47.30 | 47.80 | 46.95 | 47.40 | +0.211% | 229,629 | +17.595% |
| 2018-05-17 | 47.00 | 47.45 | 46.70 | 47.30 | +0.106% | 190,569 | +17.844% |
| 2018-05-16 | 47.20 | 47.45 | 47.00 | 47.25 | -0.316% | 278,902 | +17.968% |
| 2018-05-15 | 47.15 | 47.45 | 46.90 | 47.40 | -0.105% | 212,069 | +17.595% |
| 2018-05-14 | 46.65 | 47.55 | 46.65 | 47.45 | +2.153% | 494,734 | +17.471% |
| 2018-05-11 | 47.65 | 47.75 | 45.40 | 46.45 | -3.027% | 704,551 | +20.000% |
| 2018-05-10 | 47.80 | 48.35 | 47.75 | 47.90 | +0.630% | 193,207 | +16.367% |
| 2018-05-09 | 47.60 | 47.85 | 46.65 | 47.60 | +0.528% | 269,342 | +17.101% |
| 2018-05-08 | 47.50 | 47.55 | 46.45 | 47.35 | -0.211% | 239,744 | +17.719% |
| 2018-05-07 | 46.30 | 47.60 | 46.13 | 47.45 | +2.484% | 369,157 | +17.471% |
| 2018-05-04 | 44.90 | 46.45 | 44.60 | 46.30 | +3.003% | 278,969 | +20.389% |
| 2018-05-03 | 44.90 | 45.35 | 44.25 | 44.95 | -0.553% | 314,104 | +24.004% |
| 2018-05-02 | 45.20 | 45.65 | 43.83 | 45.20 | -0.221% | 350,742 | +23.319% |
| 2018-05-01 | 44.60 | 45.40 | 44.10 | 45.30 | +1.229% | 461,617 | +23.046% |
| 2018-04-30 | 45.25 | 45.40 | 44.55 | 44.75 | -1.323% | 550,786 | +24.559% |
| 2018-04-27 | 46.25 | 48.55 | 44.30 | 45.35 | -7.543% | 1,199,005 | +22.911% |
| 2018-04-26 | 48.65 | 49.20 | 48.25 | 49.05 | +1.658% | 348,795 | +13.639% |
| 2018-04-25 | 48.65 | 48.85 | 47.45 | 48.25 | -1.531% | 326,006 | +15.523% |
| 2018-04-24 | 50.15 | 50.70 | 48.80 | 49.00 | -1.606% | 461,205 | +13.755% |
| 2018-04-23 | 49.35 | 50.05 | 49.02 | 49.80 | +0.912% | 447,539 | +11.928% |
| 2018-04-20 | 49.05 | 49.75 | 48.10 | 49.35 | 0.000% | 469,225 | +12.948% |
| 2018-04-19 | 47.35 | 49.39 | 47.35 | 49.35 | +3.568% | 447,675 | +12.948% |
| 2018-04-18 | 47.55 | 47.90 | 47.20 | 47.65 | +0.740% | 330,895 | +16.978% |
| 2018-04-17 | 47.50 | 47.80 | 47.20 | 47.30 | 0.000% | 361,187 | +17.844% |
| 2018-04-16 | 46.85 | 47.70 | 46.75 | 47.30 | +1.502% | 308,106 | +17.844% |
| 2018-04-13 | 46.50 | 46.75 | 46.35 | 46.60 | +0.539% | 178,640 | +19.614% |
| 2018-04-12 | 45.60 | 46.45 | 44.20 | 46.35 | +1.756% | 220,809 | +20.259% |
| 2018-04-11 | 44.50 | 46.05 | 43.85 | 45.55 | +3.641% | 340,626 | +22.371% |
| 2018-04-10 | 44.25 | 44.30 | 43.70 | 43.95 | +0.457% | 379,448 | +26.826% |
| 2018-04-09 | 44.00 | 44.35 | 43.50 | 43.75 | -0.114% | 274,540 | +27.406% |
| 2018-04-06 | 44.00 | 44.50 | 43.65 | 43.80 | -1.129% | 232,840 | +27.260% |
| 2018-04-05 | 44.50 | 45.20 | 43.85 | 44.30 | +0.454% | 376,130 | +25.824% |
| 2018-04-04 | 42.75 | 44.20 | 42.10 | 44.10 | +2.320% | 228,671 | +26.395% |
| 2018-04-03 | 42.90 | 43.15 | 42.50 | 43.10 | +1.055% | 231,656 | +29.327% |
| 2018-04-02 | 43.35 | 43.75 | 42.15 | 42.65 | -1.501% | 332,369 | +30.692% |
| 2018-03-29 | 43.30 | 43.55 | 42.75 | 43.30 | +0.464% | 501,313 | +28.730% |
| 2018-03-28 | 43.60 | 43.90 | 42.85 | 43.10 | -0.920% | 373,871 | +29.327% |
| 2018-03-27 | 45.30 | 46.05 | 43.35 | 43.50 | -3.974% | 420,069 | +28.138% |
| 2018-03-26 | 45.30 | 45.65 | 44.90 | 45.30 | +1.456% | 219,133 | +23.046% |
| 2018-03-23 | 45.65 | 45.90 | 44.50 | 44.65 | -1.760% | 467,871 | +24.838% |
| 2018-03-22 | 45.35 | 45.70 | 45.00 | 45.45 | -0.764% | 314,652 | +22.640% |
| 2018-03-21 | 45.65 | 46.20 | 45.35 | 45.80 | -0.109% | 177,993 | +21.703% |
| 2018-03-20 | 45.55 | 46.25 | 45.45 | 45.85 | +1.103% | 253,346 | +21.570% |
| 2018-03-19 | 45.95 | 45.95 | 44.75 | 45.35 | -1.733% | 411,389 | +22.911% |
| 2018-03-16 | 46.55 | 47.00 | 46.00 | 46.15 | -1.178% | 770,202 | +20.780% |
| 2018-03-15 | 46.90 | 47.20 | 46.25 | 46.70 | 0.000% | 291,279 | +19.358% |
| 2018-03-14 | 46.70 | 47.35 | 46.40 | 46.70 | -0.107% | 326,420 | +19.358% |
| 2018-03-13 | 46.80 | 46.85 | 46.05 | 46.75 | +0.538% | 333,687 | +19.230% |
| 2018-03-12 | 46.90 | 47.70 | 46.13 | 46.50 | -0.747% | 689,318 | +19.871% |
| 2018-03-09 | 47.85 | 48.10 | 46.60 | 46.85 | -1.264% | 1,007,104 | +18.975% |
| 2018-03-08 | 47.60 | 48.00 | 46.35 | 47.45 | -0.210% | 698,326 | +17.471% |
| 2018-03-07 | 45.80 | 47.65 | 45.80 | 47.55 | +3.370% | 481,855 | +17.224% |
| 2018-03-06 | 47.40 | 47.70 | 45.85 | 46.00 | -2.954% | 572,719 | +21.174% |
| 2018-03-05 | 47.55 | 48.02 | 47.05 | 47.40 | -0.420% | 725,918 | +17.595% |
| 2018-03-02 | 46.65 | 47.75 | 46.35 | 47.60 | +1.384% | 326,104 | +17.101% |
| 2018-03-01 | 46.85 | 47.38 | 46.00 | 46.95 | +0.643% | 495,232 | +18.722% |
| 2018-02-28 | 47.75 | 48.10 | 46.55 | 46.65 | -2.201% | 383,227 | +19.486% |
| 2018-02-27 | 48.00 | 48.35 | 47.65 | 47.70 | -0.418% | 243,638 | +16.855% |
| 2018-02-26 | 47.95 | 48.00 | 47.25 | 47.90 | -0.104% | 331,809 | +16.367% |
| 2018-02-23 | 47.45 | 48.00 | 46.90 | 47.95 | +1.805% | 280,683 | +16.246% |
| 2018-02-22 | 47.55 | 47.85 | 46.55 | 47.10 | -0.842% | 260,425 | +18.344% |
| 2018-02-21 | 47.00 | 48.40 | 46.85 | 47.50 | +1.387% | 394,795 | +17.347% |
| 2018-02-20 | 45.75 | 47.50 | 45.31 | 46.85 | +1.627% | 460,725 | +18.975% |
| 2018-02-16 | 46.10 | 46.70 | 45.10 | 46.10 | -1.179% | 530,805 | +20.911% |
| 2018-02-15 | 46.25 | 46.90 | 44.95 | 46.65 | +1.413% | 408,374 | +19.486% |
| 2018-02-14 | 45.60 | 46.35 | 45.52 | 46.00 | 0.000% | 491,125 | +21.174% |
| 2018-02-13 | 45.65 | 46.50 | 45.48 | 46.00 | +0.218% | 857,906 | +21.174% |
| 2018-02-12 | 47.05 | 47.45 | 45.65 | 45.90 | -1.396% | 707,200 | +21.438% |
| 2018-02-09 | 45.10 | 47.75 | 43.70 | 46.55 | +10.702% | 2,138,319 | +19.742% |
| 2018-02-08 | 43.30 | 43.77 | 42.05 | 42.05 | -2.775% | 370,979 | +32.556% |
| 2018-02-07 | 42.50 | 43.50 | 42.50 | 43.25 | +0.581% | 164,664 | +28.879% |
| 2018-02-06 | 41.30 | 43.20 | 41.00 | 43.00 | +1.176% | 224,802 | +29.628% |
| 2018-02-05 | 43.15 | 44.15 | 42.40 | 42.50 | -2.411% | 328,942 | +31.153% |
| 2018-02-02 | 43.95 | 44.00 | 43.20 | 43.55 | -1.359% | 170,355 | +27.991% |
| 2018-02-01 | 43.55 | 44.35 | 43.25 | 44.15 | +0.914% | 150,150 | +26.251% |
| 2018-01-31 | 43.50 | 44.30 | 43.50 | 43.75 | +0.575% | 181,289 | +27.406% |
| 2018-01-30 | 43.25 | 44.10 | 43.25 | 43.50 | -0.571% | 192,396 | +28.138% |
| 2018-01-29 | 43.00 | 43.90 | 42.80 | 43.75 | +1.039% | 263,979 | +27.406% |
| 2018-01-26 | 43.15 | 43.40 | 42.70 | 43.30 | +1.287% | 290,295 | +28.730% |
| 2018-01-25 | 43.15 | 43.30 | 42.65 | 42.75 | -0.117% | 129,972 | +30.386% |
| 2018-01-24 | 43.00 | 43.30 | 42.55 | 42.80 | -0.696% | 290,534 | +30.234% |
| 2018-01-23 | 43.30 | 43.60 | 42.75 | 43.10 | -1.033% | 455,570 | +29.327% |
| 2018-01-22 | 44.00 | 44.00 | 42.67 | 43.55 | -1.471% | 305,151 | +27.991% |
| 2018-01-19 | 43.95 | 44.30 | 43.15 | 44.20 | +0.683% | 254,268 | +26.109% |
| 2018-01-18 | 44.40 | 44.48 | 43.80 | 43.90 | -1.348% | 197,679 | +26.970% |
| 2018-01-17 | 44.45 | 44.75 | 43.30 | 44.50 | +0.451% | 407,985 | +25.258% |
| 2018-01-16 | 44.50 | 45.30 | 44.23 | 44.30 | +0.113% | 553,935 | +25.824% |
| 2018-01-12 | 43.15 | 44.30 | 42.80 | 44.25 | +2.549% | 494,107 | +25.966% |
| 2018-01-11 | 43.30 | 43.60 | 43.00 | 43.15 | +0.232% | 262,478 | +29.177% |
| 2018-01-10 | 43.65 | 43.75 | 42.70 | 43.05 | -1.712% | 175,415 | +29.477% |
| 2018-01-09 | 42.35 | 45.00 | 41.80 | 43.80 | +3.546% | 476,366 | +27.260% |
| 2018-01-08 | 41.95 | 42.42 | 41.50 | 42.30 | +0.475% | 316,216 | +31.773% |
| 2018-01-05 | 42.70 | 43.30 | 41.90 | 42.10 | -1.174% | 271,322 | +32.399% |
| 2018-01-04 | 42.35 | 43.20 | 41.45 | 42.60 | +1.549% | 381,357 | +30.845% |
| 2018-01-03 | 40.35 | 41.95 | 40.35 | 41.95 | +3.837% | 264,053 | +32.872% |
| 2018-01-02 | 39.90 | 40.50 | 39.66 | 40.40 | +1.763% | 255,004 | +37.970% |
| 2017-12-29 | 40.00 | 40.05 | 39.58 | 39.70 | -0.626% | 208,391 | +40.403% |
| 2017-12-28 | 40.25 | 40.40 | 39.72 | 39.95 | -0.745% | 127,647 | +39.524% |
| 2017-12-27 | 40.20 | 40.35 | 39.70 | 40.25 | +0.499% | 228,991 | +38.484% |
| 2017-12-26 | 39.85 | 40.25 | 39.75 | 40.05 | +0.125% | 345,602 | +39.176% |
| 2017-12-22 | 40.75 | 40.95 | 39.95 | 40.00 | -1.356% | 159,576 | +39.350% |
| 2017-12-21 | 40.85 | 41.05 | 40.45 | 40.55 | -0.613% | 249,837 | +37.460% |
| 2017-12-20 | 41.30 | 41.30 | 40.45 | 40.80 | -0.730% | 218,558 | +36.618% |
| 2017-12-19 | 40.70 | 41.40 | 40.70 | 41.10 | +0.983% | 237,547 | +35.620% |
| 2017-12-18 | 41.30 | 41.80 | 40.60 | 40.70 | -0.853% | 254,382 | +36.953% |
| 2017-12-15 | 40.75 | 41.30 | 40.35 | 41.05 | +1.483% | 890,092 | +35.786% |
| 2017-12-14 | 41.05 | 41.13 | 40.20 | 40.45 | -0.858% | 374,046 | +37.800% |
| 2017-12-13 | 40.30 | 41.27 | 40.30 | 40.80 | +1.115% | 232,216 | +36.618% |
| 2017-12-12 | 39.50 | 40.90 | 37.17 | 40.35 | -3.584% | 475,344 | +38.141% |
| 2017-12-11 | 41.50 | 42.20 | 41.50 | 41.85 | +0.722% | 340,451 | +33.190% |
| 2017-12-08 | 41.50 | 41.70 | 41.20 | 41.55 | +0.972% | 250,743 | +34.152% |
| 2017-12-07 | 41.15 | 41.45 | 41.00 | 41.15 | +0.366% | 219,934 | +35.456% |
| 2017-12-06 | 40.50 | 41.20 | 40.35 | 41.00 | +1.110% | 167,651 | +35.951% |
| 2017-12-05 | 40.85 | 41.10 | 40.45 | 40.55 | -0.734% | 209,506 | +37.460% |
| 2017-12-04 | 42.00 | 42.40 | 40.75 | 40.85 | -1.921% | 405,663 | +36.450% |
| 2017-12-01 | 41.20 | 41.85 | 40.80 | 41.65 | +0.970% | 254,495 | +33.830% |
| 2017-11-30 | 40.70 | 41.35 | 40.40 | 41.25 | +1.476% | 211,648 | +35.127% |
| 2017-11-29 | 41.25 | 41.50 | 40.35 | 40.65 | -1.574% | 242,314 | +37.122% |
| 2017-11-28 | 41.40 | 41.80 | 41.00 | 41.30 | 0.000% | 293,288 | +34.964% |
| 2017-11-27 | 40.75 | 41.85 | 40.65 | 41.30 | +1.599% | 439,258 | +34.964% |
| 2017-11-24 | 40.60 | 40.85 | 40.35 | 40.65 | +0.247% | 106,376 | +37.122% |
| 2017-11-22 | 40.40 | 40.95 | 40.35 | 40.55 | +0.247% | 187,119 | +37.460% |
| 2017-11-21 | 40.40 | 40.70 | 40.20 | 40.45 | +0.372% | 235,708 | +37.800% |
| 2017-11-20 | 40.05 | 40.60 | 40.05 | 40.30 | +0.249% | 165,107 | +38.313% |
| 2017-11-17 | 40.55 | 41.05 | 40.10 | 40.20 | -1.471% | 331,828 | +38.657% |
| 2017-11-16 | 40.45 | 41.35 | 40.10 | 40.80 | +0.865% | 156,566 | +36.618% |
| 2017-11-15 | 40.30 | 40.70 | 40.05 | 40.45 | -0.492% | 187,089 | +37.800% |
| 2017-11-14 | 40.50 | 40.80 | 40.25 | 40.65 | 0.000% | 206,157 | +37.122% |
| 2017-11-13 | 40.85 | 41.25 | 40.50 | 40.65 | -1.335% | 176,537 | +37.122% |
| 2017-11-10 | 40.60 | 41.35 | 40.55 | 41.20 | +1.478% | 222,580 | +35.291% |
| 2017-11-09 | 41.45 | 41.65 | 40.05 | 40.60 | -4.471% | 668,615 | +37.291% |
| 2017-11-08 | 42.20 | 43.13 | 42.10 | 42.50 | +1.070% | 502,354 | +31.153% |
| 2017-11-07 | 42.95 | 43.55 | 41.60 | 42.05 | -2.095% | 340,742 | +32.556% |
| 2017-11-06 | 42.65 | 43.20 | 41.00 | 42.95 | +0.822% | 207,674 | +29.779% |
| 2017-11-03 | 42.25 | 42.75 | 41.65 | 42.60 | +0.948% | 202,430 | +30.845% |
| 2017-11-02 | 42.00 | 42.40 | 41.50 | 42.20 | -0.118% | 190,718 | +32.085% |
| 2017-11-01 | 43.10 | 43.35 | 41.70 | 42.25 | -1.054% | 264,808 | +31.929% |
| 2017-10-31 | 41.70 | 43.05 | 41.70 | 42.70 | +2.768% | 412,267 | +30.539% |
| 2017-10-30 | 41.85 | 41.85 | 41.10 | 41.55 | -0.479% | 397,689 | +34.152% |
| 2017-10-27 | 42.25 | 42.70 | 41.50 | 41.75 | -1.066% | 410,521 | +33.509% |
| 2017-10-26 | 42.15 | 42.55 | 41.80 | 42.20 | -0.354% | 945,363 | +32.085% |
| 2017-10-25 | 43.50 | 43.80 | 42.25 | 42.35 | -2.644% | 431,928 | +31.617% |
| 2017-10-24 | 43.95 | 44.20 | 43.50 | 43.50 | -0.798% | 241,951 | +28.138% |
| 2017-10-23 | 44.75 | 44.85 | 43.75 | 43.85 | -2.011% | 272,412 | +27.115% |
| 2017-10-20 | 45.45 | 45.45 | 44.20 | 44.75 | +6.930% | 855,817 | +24.559% |
| 2017-10-19 | 41.20 | 41.95 | 41.05 | 41.85 | +0.965% | 305,268 | +33.190% |
| 2017-10-18 | 40.95 | 41.67 | 40.75 | 41.45 | +1.718% | 372,703 | +34.475% |
| 2017-10-17 | 40.85 | 41.35 | 40.55 | 40.75 | -0.610% | 598,135 | +36.785% |
| 2017-10-16 | 41.40 | 42.15 | 40.90 | 41.00 | -5.963% | 1,103,115 | +35.951% |
| 2017-10-13 | 43.70 | 44.00 | 43.40 | 43.60 | +0.230% | 274,752 | +27.844% |
| 2017-10-12 | 43.25 | 43.75 | 43.00 | 43.50 | +0.578% | 252,426 | +28.138% |
| 2017-10-11 | 42.90 | 43.45 | 42.35 | 43.25 | +0.698% | 289,669 | +28.879% |
| 2017-10-10 | 43.00 | 43.85 | 42.00 | 42.95 | -2.938% | 808,422 | +29.779% |
| 2017-10-09 | 45.40 | 46.10 | 44.10 | 44.25 | -2.533% | 306,322 | +25.966% |
| 2017-10-06 | 44.30 | 46.05 | 44.05 | 45.40 | +2.483% | 527,627 | +22.775% |
| 2017-10-05 | 43.80 | 44.40 | 43.65 | 44.30 | +1.257% | 648,791 | +25.824% |
| 2017-10-04 | 43.55 | 43.95 | 43.20 | 43.75 | +0.575% | 173,897 | +27.406% |
| 2017-10-03 | 43.50 | 43.55 | 42.95 | 43.50 | +0.694% | 393,235 | +28.138% |
| 2017-10-02 | 43.50 | 43.70 | 42.85 | 43.20 | -0.461% | 327,669 | +29.028% |
| 2017-09-29 | 43.50 | 43.90 | 43.15 | 43.40 | 0.000% | 148,321 | +28.433% |
| 2017-09-28 | 43.75 | 43.95 | 43.25 | 43.40 | -0.913% | 120,793 | +28.433% |
| 2017-09-27 | 43.50 | 44.05 | 43.45 | 43.80 | +1.038% | 279,896 | +27.260% |
| 2017-09-26 | 43.65 | 43.75 | 43.23 | 43.35 | 0.000% | 288,311 | +28.581% |
| 2017-09-25 | 44.45 | 44.50 | 43.30 | 43.35 | -2.365% | 178,442 | +28.581% |
| 2017-09-22 | 44.05 | 44.65 | 43.95 | 44.40 | 0.000% | 269,605 | +25.541% |
| 2017-09-21 | 44.60 | 44.65 | 43.90 | 44.40 | -0.112% | 182,905 | +25.541% |
| 2017-09-20 | 44.70 | 44.75 | 44.05 | 44.45 | -0.336% | 174,531 | +25.399% |
| 2017-09-19 | 45.05 | 45.55 | 44.35 | 44.60 | -0.446% | 176,932 | +24.978% |
| 2017-09-18 | 44.05 | 45.20 | 44.05 | 44.80 | +1.587% | 327,669 | +24.420% |
| 2017-09-15 | 43.60 | 44.35 | 43.30 | 44.10 | +1.848% | 1,118,049 | +26.395% |
| 2017-09-14 | 43.40 | 43.70 | 42.95 | 43.30 | -0.230% | 488,994 | +28.730% |
| 2017-09-13 | 45.30 | 45.30 | 42.85 | 43.40 | -4.510% | 736,022 | +28.433% |
| 2017-09-12 | 45.90 | 45.99 | 45.40 | 45.45 | -0.656% | 222,858 | +22.640% |
| 2017-09-11 | 45.50 | 46.10 | 45.30 | 45.75 | +1.329% | 353,083 | +21.836% |
| 2017-09-08 | 44.45 | 46.65 | 44.15 | 45.15 | +1.575% | 641,653 | +23.455% |
| 2017-09-07 | 44.20 | 44.75 | 44.00 | 44.45 | +1.023% | 187,951 | +25.399% |
| 2017-09-06 | 44.70 | 44.70 | 43.95 | 44.00 | -1.124% | 282,021 | +26.682% |
| 2017-09-05 | 44.80 | 45.40 | 44.00 | 44.50 | -0.891% | 285,615 | +25.258% |
| 2017-09-01 | 44.90 | 45.15 | 44.60 | 44.90 | +0.560% | 153,581 | +24.143% |
| 2017-08-31 | 44.15 | 45.55 | 44.15 | 44.65 | +1.133% | 406,408 | +24.838% |
| 2017-08-30 | 43.45 | 44.25 | 43.30 | 44.15 | +1.494% | 153,768 | +26.251% |
| 2017-08-29 | 43.10 | 43.60 | 42.65 | 43.50 | +0.115% | 204,179 | +28.138% |
| 2017-08-28 | 43.45 | 43.55 | 42.95 | 43.45 | +0.462% | 473,326 | +28.285% |
| 2017-08-25 | 43.65 | 44.40 | 43.10 | 43.25 | -1.030% | 485,990 | +28.879% |
| 2017-08-24 | 43.60 | 43.88 | 43.15 | 43.70 | +0.575% | 338,739 | +27.551% |
| 2017-08-23 | 44.20 | 44.55 | 43.30 | 43.45 | -2.469% | 249,337 | +28.285% |
| 2017-08-22 | 44.70 | 45.33 | 44.40 | 44.55 | +0.112% | 285,218 | +25.118% |
| 2017-08-21 | 44.35 | 44.65 | 44.01 | 44.50 | +0.112% | 263,498 | +25.258% |
| 2017-08-18 | 43.95 | 44.55 | 43.55 | 44.45 | +0.794% | 274,813 | +25.399% |
| 2017-08-17 | 44.40 | 44.77 | 43.85 | 44.10 | -1.121% | 379,391 | +26.395% |
| 2017-08-16 | 43.70 | 44.65 | 43.50 | 44.60 | +2.176% | 389,663 | +24.978% |
| 2017-08-15 | 43.75 | 44.10 | 43.35 | 43.65 | -0.114% | 308,275 | +27.698% |
| 2017-08-14 | 43.90 | 44.45 | 43.65 | 43.70 | +0.229% | 438,898 | +27.551% |
| 2017-08-11 | 42.95 | 43.95 | 42.90 | 43.60 | +1.750% | 730,246 | +27.844% |
| 2017-08-10 | 43.90 | 44.00 | 41.60 | 42.85 | -3.054% | 924,497 | +30.082% |
| 2017-08-09 | 43.65 | 44.45 | 43.50 | 44.20 | +0.455% | 403,720 | +26.109% |
| 2017-08-08 | 43.75 | 44.17 | 43.30 | 44.00 | +0.114% | 475,997 | +26.682% |
| 2017-08-07 | 43.85 | 44.10 | 43.55 | 43.95 | +0.114% | 322,296 | +26.826% |
| 2017-08-04 | 44.20 | 44.40 | 43.73 | 43.90 | -0.341% | 548,485 | +26.970% |
| 2017-08-03 | 44.05 | 44.70 | 43.30 | 44.05 | -0.113% | 449,651 | +26.538% |
| 2017-08-02 | 45.50 | 45.50 | 43.80 | 44.10 | -2.541% | 421,593 | +26.395% |
| 2017-08-01 | 45.15 | 46.10 | 44.90 | 45.25 | +0.444% | 494,889 | +23.182% |
| 2017-07-31 | 45.40 | 46.05 | 44.65 | 45.05 | 0.000% | 775,120 | +23.729% |
| 2017-07-28 | 48.40 | 49.50 | 43.30 | 45.05 | -6.535% | 1,546,678 | +23.729% |
| 2017-07-27 | 49.80 | 50.10 | 47.35 | 48.20 | -2.626% | 356,319 | +15.643% |
| 2017-07-26 | 49.75 | 50.20 | 49.20 | 49.50 | -0.402% | 306,466 | +12.606% |
| 2017-07-25 | 49.60 | 50.00 | 49.40 | 49.70 | +0.101% | 413,239 | +12.153% |
| 2017-07-24 | 49.35 | 49.80 | 49.15 | 49.65 | +0.710% | 261,697 | +12.266% |
| 2017-07-21 | 50.60 | 50.60 | 49.15 | 49.30 | 0.000% | 398,770 | +13.063% |