ISCA
International Speedway Corp.
stockNASDAQ
InactiveOct 17, 2019 4:00:00 PM EDT
44.99USD-0.022%(-0.01)
ISCA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-10-17 | 45.01 | 45.02 | 44.99 | 44.99 | -0.022% | 1,090,756 | 0.000% |
| 2019-10-16 | 45.05 | 45.05 | 45.00 | 45.00 | -0.044% | 279,915 | -0.022% |
| 2019-10-15 | 45.13 | 45.13 | 45.00 | 45.02 | -0.255% | 219,732 | -0.067% |
| 2019-10-14 | 45.04 | 45.23 | 45.00 | 45.13 | +0.189% | 113,009 | -0.321% |
| 2019-10-11 | 45.16 | 45.23 | 45.02 | 45.05 | -0.210% | 157,431 | -0.133% |
| 2019-10-10 | 45.65 | 45.65 | 45.10 | 45.15 | -1.171% | 267,856 | -0.343% |
| 2019-10-09 | 45.40 | 45.70 | 45.22 | 45.68 | +0.066% | 654,821 | -1.511% |
| 2019-10-08 | 45.42 | 45.73 | 45.40 | 45.65 | +0.352% | 682,081 | -1.446% |
| 2019-10-07 | 45.36 | 45.61 | 45.25 | 45.49 | +0.066% | 447,141 | -1.099% |
| 2019-10-04 | 45.14 | 45.51 | 45.10 | 45.46 | +0.664% | 301,192 | -1.034% |
| 2019-10-03 | 45.07 | 45.27 | 45.07 | 45.16 | +0.200% | 260,563 | -0.376% |
| 2019-10-02 | 45.03 | 45.10 | 44.98 | 45.07 | +0.067% | 332,870 | -0.178% |
| 2019-10-01 | 45.03 | 45.06 | 44.93 | 45.04 | +0.067% | 377,693 | -0.111% |
| 2019-09-30 | 45.02 | 45.09 | 44.97 | 45.01 | -0.089% | 423,984 | -0.044% |
| 2019-09-27 | 44.96 | 45.13 | 44.94 | 45.05 | +0.245% | 479,157 | -0.133% |
| 2019-09-26 | 44.94 | 45.05 | 44.94 | 44.94 | -0.244% | 119,551 | +0.111% |
| 2019-09-25 | 45.02 | 45.05 | 44.94 | 45.05 | +0.245% | 242,821 | -0.133% |
| 2019-09-24 | 45.06 | 45.06 | 44.85 | 44.94 | 0.000% | 171,358 | +0.111% |
| 2019-09-23 | 44.88 | 45.03 | 44.77 | 44.94 | 0.000% | 180,775 | +0.111% |
| 2019-09-20 | 45.05 | 45.09 | 44.81 | 44.94 | -0.022% | 416,793 | +0.111% |
| 2019-09-19 | 45.14 | 45.20 | 44.94 | 44.95 | -0.421% | 209,337 | +0.089% |
| 2019-09-18 | 45.20 | 45.23 | 45.11 | 45.14 | -0.155% | 66,247 | -0.332% |
| 2019-09-17 | 45.14 | 45.22 | 45.06 | 45.21 | +0.155% | 149,593 | -0.487% |
| 2019-09-16 | 45.14 | 45.26 | 45.06 | 45.14 | -0.133% | 85,268 | -0.332% |
| 2019-09-13 | 45.18 | 45.27 | 45.17 | 45.20 | +0.066% | 75,503 | -0.465% |
| 2019-09-12 | 45.08 | 45.30 | 45.04 | 45.17 | +0.333% | 132,315 | -0.398% |
| 2019-09-11 | 45.05 | 45.05 | 44.96 | 45.02 | -0.022% | 186,914 | -0.067% |
| 2019-09-10 | 45.02 | 45.10 | 44.99 | 45.03 | +0.067% | 158,031 | -0.089% |
| 2019-09-09 | 45.02 | 45.04 | 44.97 | 45.00 | +0.022% | 132,225 | -0.022% |
| 2019-09-06 | 45.08 | 45.08 | 44.99 | 44.99 | -0.067% | 118,272 | 0.000% |
| 2019-09-05 | 45.04 | 45.09 | 44.97 | 45.02 | +0.044% | 184,851 | -0.067% |
| 2019-09-04 | 45.00 | 45.09 | 44.97 | 45.00 | +0.089% | 178,263 | -0.022% |
| 2019-09-03 | 44.99 | 45.05 | 44.94 | 44.96 | -0.133% | 306,420 | +0.067% |
| 2019-08-30 | 45.05 | 45.07 | 45.00 | 45.02 | -0.044% | 101,651 | -0.067% |
| 2019-08-29 | 45.10 | 45.10 | 45.00 | 45.04 | -0.133% | 90,675 | -0.111% |
| 2019-08-28 | 45.06 | 45.10 | 45.03 | 45.10 | +0.067% | 60,904 | -0.244% |
| 2019-08-27 | 45.10 | 45.10 | 45.02 | 45.07 | +0.067% | 132,578 | -0.178% |
| 2019-08-26 | 45.10 | 45.10 | 45.00 | 45.04 | +0.067% | 80,263 | -0.111% |
| 2019-08-23 | 45.01 | 45.08 | 44.97 | 45.01 | 0.000% | 217,822 | -0.044% |
| 2019-08-22 | 45.10 | 45.10 | 45.01 | 45.01 | -0.089% | 60,442 | -0.044% |
| 2019-08-21 | 45.13 | 45.13 | 45.02 | 45.05 | +0.067% | 76,384 | -0.133% |
| 2019-08-20 | 45.03 | 45.09 | 45.00 | 45.02 | +0.022% | 72,429 | -0.067% |
| 2019-08-19 | 45.23 | 45.23 | 45.00 | 45.01 | -0.200% | 40,870 | -0.044% |
| 2019-08-16 | 45.16 | 45.26 | 45.10 | 45.10 | +0.222% | 258,832 | -0.244% |
| 2019-08-15 | 44.98 | 45.10 | 44.97 | 45.00 | +0.067% | 39,786 | -0.022% |
| 2019-08-14 | 45.05 | 45.06 | 44.86 | 44.97 | -0.509% | 102,375 | +0.044% |
| 2019-08-13 | 45.06 | 45.20 | 45.00 | 45.20 | +0.288% | 52,839 | -0.465% |
| 2019-08-12 | 45.10 | 45.12 | 45.05 | 45.07 | -0.067% | 122,398 | -0.178% |
| 2019-08-09 | 45.11 | 45.15 | 45.07 | 45.10 | +0.022% | 108,940 | -0.244% |
| 2019-08-08 | 45.14 | 45.20 | 45.09 | 45.09 | +0.022% | 99,413 | -0.222% |
| 2019-08-07 | 45.10 | 45.15 | 45.03 | 45.08 | -0.044% | 125,554 | -0.200% |
| 2019-08-06 | 45.08 | 45.14 | 45.05 | 45.10 | 0.000% | 175,015 | -0.244% |
| 2019-08-05 | 45.08 | 45.19 | 45.04 | 45.10 | -0.155% | 224,713 | -0.244% |
| 2019-08-02 | 45.14 | 45.25 | 45.10 | 45.17 | +0.044% | 90,619 | -0.398% |
| 2019-08-01 | 45.20 | 45.25 | 45.06 | 45.15 | +0.155% | 107,361 | -0.354% |
| 2019-07-31 | 45.37 | 45.44 | 45.07 | 45.08 | -0.792% | 117,483 | -0.200% |
| 2019-07-30 | 45.34 | 45.45 | 45.34 | 45.44 | -0.022% | 88,296 | -0.990% |
| 2019-07-29 | 45.47 | 45.50 | 45.39 | 45.45 | +0.110% | 83,883 | -1.012% |
| 2019-07-26 | 45.43 | 45.50 | 45.35 | 45.40 | +0.066% | 411,500 | -0.903% |
| 2019-07-25 | 45.42 | 45.47 | 45.24 | 45.37 | -0.132% | 103,255 | -0.838% |
| 2019-07-24 | 45.35 | 45.53 | 45.35 | 45.43 | -0.044% | 164,978 | -0.969% |
| 2019-07-23 | 45.22 | 45.60 | 45.22 | 45.45 | +0.776% | 53,972 | -1.012% |
| 2019-07-22 | 45.25 | 45.26 | 45.10 | 45.10 | -0.463% | 70,443 | -0.244% |
| 2019-07-19 | 45.15 | 45.35 | 45.14 | 45.31 | +0.133% | 67,998 | -0.706% |
| 2019-07-18 | 45.12 | 45.29 | 45.05 | 45.25 | +0.444% | 204,275 | -0.575% |
| 2019-07-17 | 45.02 | 45.13 | 45.00 | 45.05 | +0.067% | 220,815 | -0.133% |
| 2019-07-16 | 45.00 | 45.19 | 45.00 | 45.02 | +0.044% | 101,991 | -0.067% |
| 2019-07-15 | 45.01 | 45.16 | 45.00 | 45.00 | -0.772% | 135,205 | -0.022% |
| 2019-07-12 | 44.97 | 45.38 | 44.96 | 45.35 | +0.778% | 161,927 | -0.794% |
| 2019-07-11 | 44.90 | 45.03 | 44.85 | 45.00 | +0.089% | 153,576 | -0.022% |
| 2019-07-10 | 44.90 | 45.05 | 44.84 | 44.96 | +0.201% | 93,886 | +0.067% |
| 2019-07-09 | 44.78 | 44.93 | 44.75 | 44.87 | +0.268% | 124,778 | +0.267% |
| 2019-07-08 | 44.77 | 44.92 | 44.70 | 44.75 | -0.022% | 315,311 | +0.536% |
| 2019-07-05 | 44.77 | 44.92 | 44.70 | 44.76 | -0.223% | 92,142 | +0.514% |
| 2019-07-03 | 44.76 | 45.04 | 44.66 | 44.86 | -0.664% | 205,445 | +0.290% |
| 2019-07-02 | 45.02 | 45.38 | 44.92 | 45.16 | +0.356% | 156,218 | -0.376% |
| 2019-07-01 | 45.27 | 45.27 | 44.81 | 45.00 | +0.245% | 87,553 | -0.022% |
| 2019-06-28 | 44.77 | 45.24 | 44.77 | 44.89 | +0.335% | 180,448 | +0.223% |
| 2019-06-27 | 44.81 | 44.92 | 44.64 | 44.74 | -0.134% | 123,476 | +0.559% |
| 2019-06-26 | 44.81 | 44.95 | 44.75 | 44.80 | +0.112% | 56,384 | +0.424% |
| 2019-06-25 | 44.66 | 44.94 | 44.51 | 44.75 | +0.539% | 205,583 | +0.536% |
| 2019-06-24 | 44.98 | 45.09 | 44.47 | 44.51 | -0.603% | 104,242 | +1.078% |
| 2019-06-21 | 44.86 | 45.10 | 44.51 | 44.78 | -0.511% | 253,141 | +0.469% |
| 2019-06-20 | 45.08 | 45.17 | 44.80 | 45.01 | +0.022% | 45,651 | -0.044% |
| 2019-06-19 | 45.03 | 45.19 | 45.00 | 45.00 | -0.089% | 51,091 | -0.022% |
| 2019-06-18 | 45.18 | 45.18 | 44.92 | 45.04 | -0.420% | 62,089 | -0.111% |
| 2019-06-17 | 45.14 | 45.35 | 45.10 | 45.23 | +0.288% | 82,517 | -0.531% |
| 2019-06-14 | 45.10 | 45.25 | 45.10 | 45.10 | +0.044% | 51,733 | -0.244% |
| 2019-06-13 | 45.30 | 45.40 | 44.92 | 45.08 | -0.376% | 218,548 | -0.200% |
| 2019-06-12 | 45.21 | 45.40 | 45.02 | 45.25 | +0.111% | 89,513 | -0.575% |
| 2019-06-11 | 45.13 | 45.40 | 45.13 | 45.20 | +0.333% | 47,062 | -0.465% |
| 2019-06-10 | 44.92 | 45.17 | 44.83 | 45.05 | +0.289% | 35,015 | -0.133% |
| 2019-06-07 | 44.72 | 45.11 | 44.72 | 44.92 | +0.672% | 72,240 | +0.156% |
| 2019-06-06 | 44.65 | 44.78 | 44.58 | 44.62 | -0.045% | 171,049 | +0.829% |
| 2019-06-05 | 44.68 | 44.93 | 44.60 | 44.64 | -0.090% | 182,762 | +0.784% |
| 2019-06-04 | 44.70 | 44.93 | 44.64 | 44.68 | +0.090% | 80,497 | +0.694% |
| 2019-06-03 | 44.65 | 45.00 | 44.59 | 44.64 | -0.268% | 232,675 | +0.784% |
| 2019-05-31 | 44.76 | 44.92 | 44.59 | 44.76 | -0.290% | 148,569 | +0.514% |
| 2019-05-30 | 44.90 | 45.30 | 44.66 | 44.89 | -0.620% | 219,014 | +0.223% |
| 2019-05-29 | 45.25 | 45.45 | 45.00 | 45.17 | -0.309% | 291,435 | -0.398% |
| 2019-05-28 | 45.39 | 45.43 | 44.94 | 45.31 | -0.176% | 289,213 | -0.706% |
| 2019-05-24 | 45.49 | 45.49 | 45.06 | 45.39 | -0.351% | 299,048 | -0.881% |
| 2019-05-23 | 45.00 | 45.62 | 44.89 | 45.55 | +0.998% | 891,164 | -1.229% |
| 2019-05-22 | 44.76 | 45.30 | 44.75 | 45.10 | +2.268% | 1,305,387 | -0.244% |
| 2019-05-21 | 44.04 | 44.54 | 43.97 | 44.10 | +0.318% | 64,082 | +2.018% |
| 2019-05-20 | 43.64 | 44.13 | 43.64 | 43.96 | +0.480% | 77,158 | +2.343% |
| 2019-05-17 | 43.50 | 43.95 | 43.30 | 43.75 | +0.229% | 92,156 | +2.834% |
| 2019-05-16 | 43.88 | 44.14 | 43.53 | 43.65 | -0.479% | 85,899 | +3.070% |
| 2019-05-15 | 43.71 | 44.65 | 43.53 | 43.86 | -0.091% | 154,941 | +2.576% |
| 2019-05-14 | 43.71 | 44.39 | 43.69 | 43.90 | +0.412% | 51,487 | +2.483% |
| 2019-05-13 | 43.60 | 43.82 | 43.25 | 43.72 | -0.523% | 60,049 | +2.905% |
| 2019-05-10 | 43.27 | 44.14 | 42.97 | 43.95 | +1.478% | 100,852 | +2.366% |
| 2019-05-09 | 43.10 | 43.51 | 42.87 | 43.31 | +0.348% | 148,315 | +3.879% |
| 2019-05-08 | 43.22 | 43.51 | 42.53 | 43.16 | -0.208% | 44,238 | +4.240% |
| 2019-05-07 | 43.78 | 44.53 | 43.03 | 43.25 | -1.368% | 59,323 | +4.023% |
| 2019-05-06 | 43.64 | 44.13 | 42.78 | 43.85 | -0.318% | 89,925 | +2.600% |
| 2019-05-03 | 43.59 | 44.01 | 43.39 | 43.99 | +0.987% | 57,948 | +2.273% |
| 2019-05-02 | 44.20 | 44.20 | 43.31 | 43.56 | -1.359% | 43,261 | +3.283% |
| 2019-05-01 | 44.32 | 44.60 | 44.10 | 44.16 | +0.091% | 87,499 | +1.880% |
| 2019-04-30 | 44.24 | 44.50 | 44.05 | 44.12 | -0.294% | 141,441 | +1.972% |
| 2019-04-29 | 44.22 | 44.51 | 43.93 | 44.25 | +0.136% | 125,855 | +1.672% |
| 2019-04-26 | 43.88 | 44.63 | 43.17 | 44.19 | +0.821% | 364,262 | +1.810% |
| 2019-04-25 | 43.74 | 43.96 | 43.52 | 43.83 | +0.091% | 137,184 | +2.647% |
| 2019-04-24 | 43.41 | 44.14 | 43.38 | 43.79 | +1.295% | 233,383 | +2.740% |
| 2019-04-23 | 43.45 | 43.59 | 43.11 | 43.23 | -0.023% | 138,307 | +4.071% |
| 2019-04-22 | 43.29 | 43.42 | 42.98 | 43.24 | +0.185% | 108,949 | +4.047% |
| 2019-04-18 | 42.39 | 43.75 | 41.99 | 43.16 | +1.291% | 316,061 | +4.240% |
| 2019-04-17 | 42.33 | 42.87 | 41.23 | 42.61 | +1.043% | 160,607 | +5.586% |
| 2019-04-16 | 42.18 | 42.57 | 41.98 | 42.17 | +0.238% | 226,179 | +6.687% |
| 2019-04-15 | 43.31 | 43.55 | 41.88 | 42.07 | -3.287% | 247,174 | +6.941% |
| 2019-04-12 | 43.77 | 44.02 | 43.36 | 43.50 | -0.115% | 82,862 | +3.425% |
| 2019-04-11 | 43.70 | 43.81 | 43.24 | 43.55 | 0.000% | 79,184 | +3.307% |
| 2019-04-10 | 43.54 | 43.70 | 43.45 | 43.55 | +0.115% | 106,556 | +3.307% |
| 2019-04-09 | 43.60 | 43.65 | 43.14 | 43.50 | -0.458% | 111,490 | +3.425% |
| 2019-04-08 | 43.56 | 43.72 | 43.11 | 43.70 | +0.137% | 60,345 | +2.952% |
| 2019-04-05 | 43.64 | 44.16 | 43.06 | 43.64 | +0.138% | 115,332 | +3.093% |
| 2019-04-04 | 43.60 | 44.03 | 42.73 | 43.58 | 0.000% | 250,927 | +3.235% |
| 2019-04-03 | 43.83 | 44.06 | 43.44 | 43.58 | -0.183% | 87,263 | +3.235% |
| 2019-04-02 | 43.82 | 43.88 | 43.39 | 43.66 | -0.320% | 77,481 | +3.046% |
| 2019-04-01 | 43.81 | 44.06 | 43.59 | 43.80 | +0.390% | 56,481 | +2.717% |
| 2019-03-29 | 43.70 | 43.86 | 43.44 | 43.63 | +0.023% | 71,279 | +3.117% |
| 2019-03-28 | 43.38 | 43.81 | 43.18 | 43.62 | +0.739% | 68,063 | +3.141% |
| 2019-03-27 | 43.22 | 43.51 | 42.76 | 43.30 | +0.511% | 60,109 | +3.903% |
| 2019-03-26 | 43.08 | 43.40 | 42.69 | 43.08 | -0.046% | 86,612 | +4.434% |
| 2019-03-25 | 42.75 | 43.23 | 42.56 | 43.10 | +0.984% | 81,782 | +4.385% |
| 2019-03-22 | 43.00 | 43.13 | 42.50 | 42.68 | -0.767% | 170,497 | +5.412% |
| 2019-03-21 | 43.00 | 43.78 | 42.92 | 43.01 | 0.000% | 160,460 | +4.604% |
| 2019-03-20 | 43.50 | 43.54 | 42.64 | 43.01 | -1.172% | 209,079 | +4.604% |
| 2019-03-19 | 42.93 | 43.61 | 42.90 | 43.52 | +1.730% | 175,891 | +3.378% |
| 2019-03-18 | 42.76 | 42.98 | 42.20 | 42.78 | +0.140% | 165,993 | +5.166% |
| 2019-03-15 | 43.01 | 43.34 | 42.66 | 42.72 | -0.628% | 378,130 | +5.314% |
| 2019-03-14 | 43.30 | 43.61 | 42.98 | 42.99 | -0.601% | 123,292 | +4.652% |
| 2019-03-13 | 43.74 | 43.93 | 43.22 | 43.25 | -0.916% | 103,559 | +4.023% |
| 2019-03-12 | 43.97 | 43.97 | 43.41 | 43.65 | -0.705% | 80,544 | +3.070% |
| 2019-03-11 | 43.63 | 44.09 | 43.52 | 43.96 | +0.872% | 54,154 | +2.343% |
| 2019-03-08 | 43.50 | 43.85 | 43.40 | 43.58 | +0.184% | 61,554 | +3.235% |
| 2019-03-07 | 43.50 | 43.79 | 43.11 | 43.50 | +0.046% | 97,797 | +3.425% |
| 2019-03-06 | 43.56 | 44.01 | 43.44 | 43.48 | -0.092% | 73,666 | +3.473% |
| 2019-03-05 | 43.93 | 43.99 | 43.49 | 43.52 | -0.685% | 78,849 | +3.378% |
| 2019-03-04 | 44.42 | 44.42 | 43.70 | 43.82 | -1.329% | 46,321 | +2.670% |
| 2019-03-01 | 43.55 | 44.62 | 43.55 | 44.41 | +2.682% | 111,015 | +1.306% |
| 2019-02-28 | 43.30 | 43.70 | 43.14 | 43.25 | -0.069% | 132,522 | +4.023% |
| 2019-02-27 | 43.25 | 43.48 | 43.18 | 43.28 | +0.069% | 64,129 | +3.951% |
| 2019-02-26 | 43.71 | 44.03 | 43.23 | 43.25 | -0.894% | 99,425 | +4.023% |
| 2019-02-25 | 44.10 | 44.55 | 43.47 | 43.64 | -0.818% | 166,277 | +3.093% |
| 2019-02-22 | 43.71 | 44.01 | 43.54 | 44.00 | +1.126% | 118,680 | +2.250% |
| 2019-02-21 | 43.87 | 43.97 | 43.48 | 43.51 | -0.594% | 77,099 | +3.402% |
| 2019-02-20 | 44.69 | 44.69 | 43.73 | 43.77 | -1.949% | 90,917 | +2.787% |
| 2019-02-19 | 43.56 | 44.78 | 43.48 | 44.64 | +2.432% | 101,876 | +0.784% |
| 2019-02-15 | 43.00 | 43.67 | 43.00 | 43.58 | +1.632% | 73,289 | +3.235% |
| 2019-02-14 | 43.12 | 43.18 | 42.58 | 42.88 | -1.016% | 128,433 | +4.921% |
| 2019-02-13 | 43.44 | 43.51 | 42.99 | 43.32 | -0.115% | 108,064 | +3.855% |
| 2019-02-12 | 43.61 | 43.63 | 43.16 | 43.37 | -0.184% | 120,566 | +3.735% |
| 2019-02-11 | 43.49 | 43.61 | 42.96 | 43.45 | -0.046% | 106,986 | +3.544% |
| 2019-02-08 | 43.25 | 43.52 | 43.20 | 43.47 | +0.300% | 129,697 | +3.497% |
| 2019-02-07 | 43.43 | 43.50 | 43.10 | 43.34 | -0.574% | 99,807 | +3.807% |
| 2019-02-06 | 43.66 | 43.69 | 43.28 | 43.59 | -0.137% | 155,436 | +3.212% |
| 2019-02-05 | 44.00 | 44.25 | 43.60 | 43.65 | -0.683% | 76,692 | +3.070% |
| 2019-02-04 | 43.26 | 44.00 | 43.19 | 43.95 | +1.618% | 104,266 | +2.366% |
| 2019-02-01 | 43.54 | 43.62 | 43.18 | 43.25 | -0.460% | 180,921 | +4.023% |
| 2019-01-31 | 43.55 | 43.84 | 43.35 | 43.45 | -0.207% | 181,500 | +3.544% |
| 2019-01-30 | 43.34 | 43.90 | 43.25 | 43.54 | +0.647% | 135,894 | +3.330% |
| 2019-01-29 | 43.61 | 43.67 | 43.19 | 43.26 | -0.368% | 103,880 | +3.999% |
| 2019-01-28 | 43.64 | 43.94 | 43.17 | 43.42 | -0.686% | 124,659 | +3.616% |
| 2019-01-25 | 44.24 | 44.58 | 43.24 | 43.72 | -0.704% | 118,906 | +2.905% |
| 2019-01-24 | 42.20 | 44.36 | 42.20 | 44.03 | -0.385% | 363,355 | +2.180% |
| 2019-01-23 | 44.36 | 44.46 | 43.86 | 44.20 | -0.338% | 284,326 | +1.787% |
| 2019-01-22 | 44.37 | 44.53 | 44.01 | 44.35 | -0.135% | 119,390 | +1.443% |
| 2019-01-18 | 44.16 | 44.76 | 44.16 | 44.41 | +0.657% | 86,217 | +1.306% |
| 2019-01-17 | 43.81 | 44.50 | 43.81 | 44.12 | +0.593% | 113,503 | +1.972% |
| 2019-01-16 | 43.82 | 44.13 | 43.32 | 43.86 | +0.343% | 214,263 | +2.576% |
| 2019-01-15 | 43.49 | 44.46 | 43.20 | 43.71 | +0.598% | 142,406 | +2.928% |
| 2019-01-14 | 43.67 | 44.00 | 43.32 | 43.45 | -0.458% | 80,016 | +3.544% |
| 2019-01-11 | 43.67 | 44.91 | 43.00 | 43.65 | -0.023% | 233,415 | +3.070% |
| 2019-01-10 | 43.56 | 43.87 | 43.42 | 43.66 | +0.184% | 118,273 | +3.046% |
| 2019-01-09 | 43.74 | 43.75 | 43.29 | 43.58 | +0.046% | 126,208 | +3.235% |
| 2019-01-08 | 43.65 | 43.74 | 43.32 | 43.56 | +0.693% | 136,696 | +3.283% |
| 2019-01-07 | 43.52 | 43.72 | 43.19 | 43.26 | -0.620% | 122,968 | +3.999% |
| 2019-01-04 | 43.49 | 44.07 | 42.47 | 43.53 | +0.741% | 144,959 | +3.354% |
| 2019-01-03 | 42.91 | 43.80 | 42.59 | 43.21 | +0.325% | 98,961 | +4.119% |
| 2019-01-02 | 43.28 | 43.94 | 42.72 | 43.07 | -1.801% | 151,131 | +4.458% |
| 2018-12-31 | 43.61 | 44.01 | 43.15 | 43.86 | +0.712% | 112,115 | +2.576% |
| 2018-12-28 | 42.97 | 43.95 | 42.55 | 43.55 | +1.515% | 401,869 | +3.307% |
| 2018-12-27 | 42.57 | 43.70 | 42.05 | 42.90 | -0.348% | 105,046 | +4.872% |
| 2018-12-26 | 41.60 | 43.12 | 41.60 | 43.05 | +3.860% | 92,917 | +4.506% |
| 2018-12-24 | 42.60 | 42.61 | 41.41 | 41.45 | -2.631% | 51,894 | +8.540% |
| 2018-12-21 | 42.66 | 43.61 | 42.19 | 42.57 | +0.283% | 478,674 | +5.685% |
| 2018-12-20 | 43.18 | 43.37 | 42.35 | 42.45 | -1.782% | 178,069 | +5.984% |
| 2018-12-19 | 43.10 | 43.76 | 42.50 | 43.22 | +0.278% | 121,495 | +4.095% |
| 2018-12-18 | 43.32 | 44.29 | 43.05 | 43.10 | -0.093% | 166,674 | +4.385% |
| 2018-12-17 | 43.20 | 43.90 | 42.18 | 43.14 | -0.185% | 190,526 | +4.288% |
| 2018-12-14 | 42.93 | 43.50 | 42.93 | 43.22 | +0.046% | 89,407 | +4.095% |
| 2018-12-13 | 43.35 | 43.89 | 42.99 | 43.20 | +0.023% | 72,116 | +4.144% |
| 2018-12-12 | 43.60 | 43.60 | 43.07 | 43.19 | -0.069% | 151,867 | +4.168% |
| 2018-12-11 | 43.00 | 43.35 | 42.47 | 43.22 | +1.527% | 89,765 | +4.095% |
| 2018-12-10 | 42.45 | 42.81 | 42.38 | 42.57 | +0.306% | 188,456 | +5.685% |
| 2018-12-07 | 42.21 | 43.88 | 41.87 | 42.44 | +0.284% | 311,053 | +6.008% |
| 2018-12-06 | 42.35 | 42.66 | 42.02 | 42.32 | -0.353% | 173,479 | +6.309% |
| 2018-12-04 | 42.56 | 42.70 | 42.21 | 42.47 | -0.094% | 148,925 | +5.934% |
| 2018-12-03 | 42.59 | 42.73 | 42.30 | 42.51 | +0.402% | 294,270 | +5.834% |
| 2018-11-30 | 42.56 | 42.78 | 42.25 | 42.34 | -0.494% | 196,914 | +6.259% |
| 2018-11-29 | 42.76 | 43.10 | 42.37 | 42.55 | -0.677% | 122,597 | +5.734% |
| 2018-11-28 | 42.62 | 43.00 | 42.60 | 42.84 | +0.516% | 145,748 | +5.019% |
| 2018-11-27 | 42.86 | 43.10 | 42.34 | 42.62 | -0.884% | 76,844 | +5.561% |
| 2018-11-26 | 43.59 | 44.04 | 42.85 | 43.00 | -0.440% | 191,872 | +4.628% |
| 2018-11-23 | 42.80 | 43.46 | 42.73 | 43.19 | +0.512% | 53,635 | +4.168% |
| 2018-11-21 | 42.71 | 43.40 | 42.71 | 42.97 | +1.130% | 59,970 | +4.701% |
| 2018-11-20 | 42.67 | 43.18 | 42.10 | 42.49 | -0.562% | 150,817 | +5.884% |
| 2018-11-19 | 43.52 | 44.02 | 42.67 | 42.73 | -1.838% | 218,399 | +5.289% |
| 2018-11-16 | 42.80 | 44.03 | 42.40 | 43.53 | +1.233% | 372,560 | +3.354% |
| 2018-11-15 | 42.64 | 43.31 | 42.35 | 43.00 | +1.058% | 408,118 | +4.628% |
| 2018-11-14 | 42.44 | 42.83 | 42.06 | 42.55 | +0.758% | 502,496 | +5.734% |
| 2018-11-13 | 42.50 | 42.66 | 41.90 | 42.23 | -0.612% | 196,649 | +6.536% |
| 2018-11-12 | 41.51 | 45.59 | 41.50 | 42.49 | +8.781% | 619,389 | +5.884% |
| 2018-11-09 | 39.33 | 40.01 | 38.84 | 39.06 | -1.114% | 145,475 | +15.182% |
| 2018-11-08 | 39.23 | 39.69 | 39.19 | 39.50 | +0.688% | 110,154 | +13.899% |
| 2018-11-07 | 38.71 | 39.34 | 38.55 | 39.23 | +1.553% | 97,210 | +14.683% |
| 2018-11-06 | 38.04 | 38.71 | 38.04 | 38.63 | +1.524% | 85,713 | +16.464% |
| 2018-11-05 | 37.86 | 38.23 | 37.62 | 38.05 | +0.502% | 140,333 | +18.239% |
| 2018-11-02 | 37.40 | 38.08 | 37.40 | 37.86 | +1.420% | 133,831 | +18.833% |
| 2018-11-01 | 37.70 | 38.24 | 37.23 | 37.33 | -0.480% | 214,068 | +20.520% |
| 2018-10-31 | 37.65 | 38.24 | 37.47 | 37.51 | +0.833% | 128,674 | +19.941% |
| 2018-10-30 | 37.06 | 37.76 | 36.99 | 37.20 | +0.135% | 128,038 | +20.941% |
| 2018-10-29 | 37.44 | 37.84 | 36.99 | 37.15 | +0.514% | 183,225 | +21.104% |
| 2018-10-26 | 36.48 | 37.28 | 36.07 | 36.96 | +0.271% | 177,095 | +21.726% |
| 2018-10-25 | 36.13 | 37.13 | 36.13 | 36.86 | +2.731% | 216,897 | +22.056% |
| 2018-10-24 | 36.75 | 37.11 | 35.78 | 35.88 | -2.394% | 216,448 | +25.390% |
| 2018-10-23 | 36.48 | 37.09 | 35.98 | 36.76 | -0.298% | 197,166 | +22.388% |
| 2018-10-22 | 37.02 | 37.45 | 36.85 | 36.87 | -0.405% | 99,719 | +22.023% |
| 2018-10-19 | 36.93 | 37.38 | 36.76 | 37.02 | +0.217% | 171,588 | +21.529% |
| 2018-10-18 | 36.90 | 37.50 | 36.90 | 36.94 | -0.108% | 213,567 | +21.792% |
| 2018-10-17 | 36.94 | 37.33 | 36.79 | 36.98 | +0.108% | 280,337 | +21.660% |
| 2018-10-16 | 36.35 | 37.44 | 36.16 | 36.94 | +2.640% | 170,983 | +21.792% |
| 2018-10-15 | 35.64 | 36.74 | 35.64 | 35.99 | +0.954% | 229,229 | +25.007% |
| 2018-10-12 | 35.75 | 36.05 | 35.39 | 35.65 | +1.336% | 367,169 | +26.199% |
| 2018-10-11 | 35.43 | 36.18 | 35.16 | 35.18 | -1.152% | 223,613 | +27.885% |
| 2018-10-10 | 36.70 | 37.25 | 35.38 | 35.59 | -3.628% | 400,666 | +26.412% |
| 2018-10-09 | 36.99 | 37.71 | 36.50 | 36.93 | +2.017% | 366,228 | +21.825% |
| 2018-10-08 | 36.79 | 37.12 | 35.79 | 36.20 | -1.657% | 240,382 | +24.282% |
| 2018-10-05 | 35.70 | 37.01 | 35.70 | 36.81 | +4.278% | 434,349 | +22.222% |
| 2018-10-04 | 39.70 | 41.00 | 35.12 | 35.30 | -16.469% | 755,675 | +27.450% |
| 2018-10-03 | 42.53 | 42.64 | 42.04 | 42.26 | -0.401% | 194,862 | +6.460% |
| 2018-10-02 | 42.86 | 43.16 | 42.39 | 42.43 | -0.934% | 71,019 | +6.033% |
| 2018-10-01 | 43.95 | 43.98 | 42.75 | 42.83 | -2.215% | 107,462 | +5.043% |
| 2018-09-28 | 43.60 | 43.95 | 43.50 | 43.80 | +0.114% | 101,984 | +2.717% |
| 2018-09-27 | 43.95 | 44.15 | 43.70 | 43.75 | -0.342% | 71,199 | +2.834% |
| 2018-09-26 | 44.50 | 44.60 | 43.75 | 43.90 | -1.348% | 119,870 | +2.483% |
| 2018-09-25 | 44.15 | 44.50 | 43.80 | 44.50 | +0.793% | 193,212 | +1.101% |
| 2018-09-24 | 44.85 | 44.90 | 44.05 | 44.15 | -1.998% | 189,075 | +1.903% |
| 2018-09-21 | 44.80 | 45.45 | 44.55 | 45.05 | +0.446% | 281,501 | -0.133% |
| 2018-09-20 | 44.00 | 44.90 | 43.85 | 44.85 | +2.397% | 64,597 | +0.312% |
| 2018-09-19 | 44.10 | 44.80 | 43.70 | 43.80 | -0.568% | 75,444 | +2.717% |
| 2018-09-18 | 43.85 | 44.35 | 43.80 | 44.05 | +0.228% | 69,474 | +2.134% |
| 2018-09-17 | 44.45 | 44.55 | 43.95 | 43.95 | -1.236% | 52,046 | +2.366% |
| 2018-09-14 | 44.95 | 44.95 | 44.02 | 44.50 | -0.670% | 111,594 | +1.101% |
| 2018-09-13 | 44.35 | 44.85 | 44.00 | 44.80 | +1.243% | 101,755 | +0.424% |
| 2018-09-12 | 43.80 | 44.45 | 43.35 | 44.25 | +1.143% | 71,977 | +1.672% |
| 2018-09-11 | 43.90 | 44.05 | 43.70 | 43.75 | -0.455% | 46,690 | +2.834% |
| 2018-09-10 | 44.30 | 44.30 | 43.80 | 43.95 | -0.566% | 75,286 | +2.366% |
| 2018-09-07 | 44.10 | 44.20 | 43.70 | 44.20 | +0.341% | 61,308 | +1.787% |
| 2018-09-06 | 44.20 | 44.50 | 44.05 | 44.05 | -0.339% | 44,276 | +2.134% |
| 2018-09-05 | 44.35 | 44.50 | 43.80 | 44.20 | -0.226% | 66,966 | +1.787% |
| 2018-09-04 | 44.10 | 44.50 | 43.90 | 44.30 | +0.340% | 121,520 | +1.558% |
| 2018-08-31 | 44.25 | 44.30 | 43.81 | 44.15 | -0.451% | 69,657 | +1.903% |
| 2018-08-30 | 44.20 | 44.70 | 43.90 | 44.35 | +0.339% | 77,761 | +1.443% |
| 2018-08-29 | 44.20 | 44.30 | 43.90 | 44.20 | +0.227% | 87,286 | +1.787% |
| 2018-08-28 | 44.15 | 44.35 | 43.75 | 44.10 | +0.341% | 55,501 | +2.018% |
| 2018-08-27 | 44.15 | 44.45 | 43.75 | 43.95 | -0.340% | 107,994 | +2.366% |
| 2018-08-24 | 44.10 | 44.30 | 44.00 | 44.10 | +0.114% | 93,637 | +2.018% |
| 2018-08-23 | 43.95 | 44.40 | 43.90 | 44.05 | +0.114% | 50,453 | +2.134% |
| 2018-08-22 | 44.50 | 44.70 | 43.90 | 44.00 | -1.345% | 58,883 | +2.250% |
| 2018-08-21 | 44.25 | 44.90 | 44.10 | 44.60 | +1.134% | 54,703 | +0.874% |
| 2018-08-20 | 44.35 | 44.45 | 43.90 | 44.10 | -0.339% | 64,343 | +2.018% |
| 2018-08-17 | 44.00 | 44.25 | 43.75 | 44.25 | +0.568% | 108,266 | +1.672% |
| 2018-08-16 | 44.30 | 44.80 | 43.90 | 44.00 | -0.340% | 88,842 | +2.250% |
| 2018-08-15 | 44.85 | 44.85 | 43.90 | 44.15 | -1.889% | 130,535 | +1.903% |
| 2018-08-14 | 44.45 | 45.30 | 44.30 | 45.00 | +1.351% | 61,277 | -0.022% |
| 2018-08-13 | 44.10 | 44.40 | 43.92 | 44.40 | +0.795% | 71,582 | +1.329% |
| 2018-08-10 | 43.85 | 44.40 | 43.85 | 44.05 | +0.114% | 51,581 | +2.134% |
| 2018-08-09 | 43.80 | 44.45 | 43.70 | 44.00 | +0.802% | 83,525 | +2.250% |
| 2018-08-08 | 43.95 | 44.10 | 43.35 | 43.65 | -0.908% | 239,638 | +3.070% |
| 2018-08-07 | 44.25 | 44.55 | 43.85 | 44.05 | -0.113% | 91,843 | +2.134% |
| 2018-08-06 | 43.90 | 44.60 | 43.75 | 44.10 | +0.227% | 323,437 | +2.018% |
| 2018-08-03 | 43.50 | 44.20 | 43.50 | 44.00 | +1.149% | 130,534 | +2.250% |
| 2018-08-02 | 43.40 | 44.13 | 43.15 | 43.50 | -0.229% | 583,599 | +3.425% |
| 2018-08-01 | 43.35 | 43.65 | 42.95 | 43.60 | +0.693% | 143,858 | +3.188% |
| 2018-07-31 | 42.75 | 43.35 | 42.75 | 43.30 | +1.643% | 134,164 | +3.903% |
| 2018-07-30 | 43.00 | 43.30 | 42.60 | 42.60 | -0.815% | 63,877 | +5.610% |
| 2018-07-27 | 43.95 | 44.20 | 42.95 | 42.95 | -2.052% | 155,866 | +4.750% |
| 2018-07-26 | 42.80 | 43.95 | 42.75 | 43.85 | +2.453% | 217,260 | +2.600% |
| 2018-07-25 | 43.00 | 43.10 | 42.35 | 42.80 | -0.696% | 188,973 | +5.117% |
| 2018-07-24 | 43.60 | 43.70 | 42.98 | 43.10 | -0.806% | 103,559 | +4.385% |
| 2018-07-23 | 43.85 | 44.20 | 42.85 | 43.45 | -1.250% | 222,691 | +3.544% |
| 2018-07-20 | 44.20 | 44.30 | 43.80 | 44.00 | -0.565% | 99,917 | +2.250% |
| 2018-07-19 | 44.10 | 44.58 | 43.95 | 44.25 | 0.000% | 203,750 | +1.672% |
| 2018-07-18 | 44.65 | 44.65 | 43.90 | 44.25 | -0.673% | 108,137 | +1.672% |
| 2018-07-17 | 44.60 | 44.95 | 44.40 | 44.55 | -0.447% | 97,081 | +0.988% |
| 2018-07-16 | 45.10 | 45.10 | 44.55 | 44.75 | -0.556% | 99,310 | +0.536% |
| 2018-07-13 | 45.10 | 45.15 | 44.80 | 45.00 | -0.222% | 187,788 | -0.022% |
| 2018-07-12 | 45.55 | 45.55 | 44.90 | 45.10 | -0.111% | 109,559 | -0.244% |
| 2018-07-11 | 45.45 | 45.45 | 45.00 | 45.15 | -0.987% | 179,646 | -0.354% |
| 2018-07-10 | 46.15 | 46.60 | 45.50 | 45.60 | -1.512% | 122,512 | -1.338% |
| 2018-07-09 | 47.00 | 47.30 | 46.00 | 46.30 | -1.174% | 148,705 | -2.829% |
| 2018-07-06 | 45.45 | 46.85 | 45.35 | 46.85 | +2.741% | 236,039 | -3.970% |
| 2018-07-05 | 49.90 | 49.95 | 45.00 | 45.60 | +0.551% | 591,378 | -1.338% |
| 2018-07-03 | 45.25 | 45.90 | 45.10 | 45.35 | +0.778% | 135,875 | -0.794% |
| 2018-07-02 | 44.40 | 45.15 | 44.40 | 45.00 | +0.671% | 198,455 | -0.022% |
| 2018-06-29 | 44.80 | 44.90 | 44.15 | 44.70 | +0.112% | 130,881 | +0.649% |
| 2018-06-28 | 44.40 | 44.77 | 44.20 | 44.65 | +0.676% | 95,627 | +0.761% |
| 2018-06-27 | 44.65 | 44.95 | 44.35 | 44.35 | -0.672% | 109,473 | +1.443% |
| 2018-06-26 | 44.20 | 44.90 | 43.95 | 44.65 | +1.133% | 88,993 | +0.761% |
| 2018-06-25 | 45.05 | 45.15 | 43.95 | 44.15 | -2.323% | 85,283 | +1.903% |
| 2018-06-22 | 45.00 | 45.35 | 44.80 | 45.20 | +1.006% | 224,603 | -0.465% |
| 2018-06-21 | 45.40 | 45.40 | 44.70 | 44.75 | -1.323% | 70,835 | +0.536% |
| 2018-06-20 | 45.30 | 45.70 | 45.20 | 45.35 | +0.332% | 109,607 | -0.794% |
| 2018-06-19 | 44.70 | 45.30 | 44.39 | 45.20 | +0.780% | 75,006 | -0.465% |
| 2018-06-18 | 43.95 | 44.95 | 43.70 | 44.85 | +1.586% | 97,292 | +0.312% |
| 2018-06-15 | 43.35 | 44.30 | 43.30 | 44.15 | +1.728% | 254,314 | +1.903% |
| 2018-06-14 | 43.20 | 43.50 | 42.75 | 43.40 | +0.930% | 100,968 | +3.664% |
| 2018-06-13 | 43.30 | 43.35 | 42.75 | 43.00 | -0.463% | 76,950 | +4.628% |
| 2018-06-12 | 43.40 | 43.55 | 43.02 | 43.20 | -0.346% | 41,877 | +4.144% |
| 2018-06-11 | 43.15 | 43.55 | 42.95 | 43.35 | +0.463% | 53,746 | +3.783% |
| 2018-06-08 | 43.40 | 43.60 | 43.05 | 43.15 | -0.576% | 52,603 | +4.264% |
| 2018-06-07 | 43.55 | 43.75 | 43.05 | 43.40 | -0.115% | 100,073 | +3.664% |
| 2018-06-06 | 43.25 | 43.70 | 43.10 | 43.45 | +0.695% | 69,846 | +3.544% |
| 2018-06-05 | 42.25 | 43.27 | 42.25 | 43.15 | +2.251% | 83,276 | +4.264% |
| 2018-06-04 | 42.00 | 42.45 | 41.88 | 42.20 | +0.716% | 126,200 | +6.611% |
| 2018-06-01 | 42.00 | 42.20 | 41.80 | 41.90 | +0.480% | 131,107 | +7.375% |
| 2018-05-31 | 42.30 | 42.30 | 41.15 | 41.70 | -1.535% | 163,842 | +7.890% |
| 2018-05-30 | 41.95 | 42.75 | 41.95 | 42.35 | +0.237% | 252,834 | +6.234% |
| 2018-05-29 | 42.05 | 42.30 | 41.60 | 42.25 | +0.118% | 113,808 | +6.485% |
| 2018-05-25 | 42.35 | 42.45 | 42.05 | 42.20 | -0.939% | 71,288 | +6.611% |
| 2018-05-24 | 42.95 | 43.00 | 42.40 | 42.60 | -0.699% | 122,054 | +5.610% |
| 2018-05-23 | 43.00 | 43.25 | 42.80 | 42.90 | -0.348% | 93,763 | +4.872% |
| 2018-05-22 | 42.90 | 43.13 | 42.70 | 43.05 | +0.350% | 88,808 | +4.506% |
| 2018-05-21 | 42.80 | 43.00 | 42.65 | 42.90 | +0.351% | 46,556 | +4.872% |
| 2018-05-18 | 42.85 | 43.05 | 42.60 | 42.75 | 0.000% | 74,799 | +5.240% |
| 2018-05-17 | 42.60 | 43.20 | 42.02 | 42.75 | +0.352% | 211,794 | +5.240% |
| 2018-05-16 | 41.65 | 42.75 | 41.65 | 42.60 | +2.527% | 148,150 | +5.610% |
| 2018-05-15 | 41.20 | 41.85 | 41.20 | 41.55 | +0.727% | 127,449 | +8.279% |
| 2018-05-14 | 40.85 | 41.55 | 40.85 | 41.25 | +1.103% | 136,352 | +9.067% |
| 2018-05-11 | 41.15 | 41.30 | 40.13 | 40.80 | -0.971% | 122,412 | +10.270% |
| 2018-05-10 | 41.35 | 41.55 | 41.10 | 41.20 | -0.121% | 81,644 | +9.199% |
| 2018-05-09 | 42.20 | 42.25 | 41.25 | 41.25 | -2.251% | 102,258 | +9.067% |
| 2018-05-08 | 42.10 | 42.40 | 42.05 | 42.20 | +0.716% | 202,299 | +6.611% |
| 2018-05-07 | 41.90 | 42.00 | 41.67 | 41.90 | +0.480% | 180,645 | +7.375% |
| 2018-05-04 | 40.65 | 41.75 | 40.65 | 41.70 | +2.457% | 118,280 | +7.890% |
| 2018-05-03 | 41.00 | 41.50 | 40.40 | 40.70 | -0.973% | 152,267 | +10.541% |
| 2018-05-02 | 41.10 | 41.58 | 40.92 | 41.10 | +0.122% | 126,587 | +9.465% |
| 2018-05-01 | 41.05 | 41.05 | 40.55 | 41.05 | 0.000% | 212,427 | +9.598% |