MBFI
MB Financial Inc.
stockNASDAQ
InactiveMar 21, 2019 4:00:00 PM EDT
42.38USD-3.462%(-1.52)
MBFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-03-21 | 43.60 | 43.71 | 42.16 | 42.38 | -3.462% | 35,365,244 | 0.000% |
| 2019-03-20 | 46.02 | 46.02 | 43.81 | 43.90 | -4.336% | 790,130 | -3.462% |
| 2019-03-19 | 47.40 | 47.46 | 45.73 | 45.89 | -2.817% | 496,392 | -7.649% |
| 2019-03-18 | 46.54 | 47.38 | 46.54 | 47.22 | +1.396% | 755,088 | -10.250% |
| 2019-03-15 | 46.69 | 46.94 | 46.47 | 46.57 | -0.342% | 1,366,443 | -8.997% |
| 2019-03-14 | 46.07 | 46.81 | 46.00 | 46.73 | +1.411% | 695,888 | -9.309% |
| 2019-03-13 | 46.01 | 46.43 | 45.82 | 46.08 | +0.436% | 759,904 | -8.030% |
| 2019-03-12 | 44.92 | 45.92 | 44.92 | 45.88 | +2.479% | 932,033 | -7.629% |
| 2019-03-11 | 44.28 | 44.95 | 44.06 | 44.77 | +1.404% | 823,733 | -5.338% |
| 2019-03-08 | 43.62 | 44.41 | 43.56 | 44.15 | +0.227% | 821,048 | -4.009% |
| 2019-03-07 | 44.03 | 44.84 | 43.82 | 44.05 | -0.227% | 3,096,823 | -3.791% |
| 2019-03-06 | 45.03 | 45.14 | 44.15 | 44.15 | -1.823% | 704,006 | -4.009% |
| 2019-03-05 | 44.89 | 45.24 | 44.05 | 44.97 | +0.111% | 1,768,045 | -5.759% |
| 2019-03-04 | 45.39 | 45.95 | 44.64 | 44.92 | -1.210% | 1,797,690 | -5.654% |
| 2019-03-01 | 45.49 | 46.06 | 45.35 | 45.47 | +0.442% | 1,445,395 | -6.796% |
| 2019-02-28 | 45.62 | 45.73 | 45.23 | 45.27 | -0.680% | 1,824,338 | -6.384% |
| 2019-02-27 | 45.15 | 45.71 | 45.01 | 45.58 | +0.997% | 1,819,537 | -7.021% |
| 2019-02-26 | 45.33 | 45.77 | 45.06 | 45.13 | -1.139% | 658,381 | -6.094% |
| 2019-02-25 | 45.67 | 46.21 | 45.62 | 45.65 | -0.349% | 368,165 | -7.163% |
| 2019-02-22 | 45.70 | 45.94 | 45.58 | 45.81 | +0.329% | 236,212 | -7.487% |
| 2019-02-21 | 46.03 | 46.03 | 45.52 | 45.66 | -0.718% | 197,111 | -7.184% |
| 2019-02-20 | 45.38 | 46.00 | 45.19 | 45.99 | +1.411% | 336,654 | -7.850% |
| 2019-02-19 | 44.62 | 45.55 | 44.55 | 45.35 | +1.002% | 235,772 | -6.549% |
| 2019-02-15 | 44.19 | 45.00 | 44.19 | 44.90 | +2.278% | 325,285 | -5.612% |
| 2019-02-14 | 44.01 | 44.18 | 43.68 | 43.90 | -0.970% | 309,126 | -3.462% |
| 2019-02-13 | 44.82 | 44.94 | 44.30 | 44.33 | -0.939% | 319,479 | -4.399% |
| 2019-02-12 | 44.39 | 44.96 | 44.35 | 44.75 | +1.451% | 205,024 | -5.296% |
| 2019-02-11 | 43.92 | 44.16 | 43.70 | 44.11 | +0.754% | 349,232 | -3.922% |
| 2019-02-08 | 44.20 | 44.42 | 43.44 | 43.78 | -1.241% | 273,906 | -3.198% |
| 2019-02-07 | 44.44 | 45.37 | 44.13 | 44.33 | +0.249% | 534,406 | -4.399% |
| 2019-02-06 | 44.31 | 44.63 | 44.12 | 44.22 | -0.562% | 235,218 | -4.161% |
| 2019-02-05 | 44.98 | 44.98 | 44.18 | 44.47 | -0.847% | 296,553 | -4.700% |
| 2019-02-04 | 44.42 | 44.85 | 44.14 | 44.85 | +0.945% | 395,265 | -5.507% |
| 2019-02-01 | 44.37 | 44.73 | 44.23 | 44.43 | +0.113% | 397,485 | -4.614% |
| 2019-01-31 | 44.45 | 44.62 | 43.71 | 44.38 | -0.605% | 499,663 | -4.507% |
| 2019-01-30 | 45.13 | 45.18 | 44.52 | 44.65 | -1.042% | 588,649 | -5.084% |
| 2019-01-29 | 45.53 | 45.67 | 45.12 | 45.12 | -0.922% | 347,846 | -6.073% |
| 2019-01-28 | 45.46 | 45.86 | 45.26 | 45.54 | -0.285% | 288,517 | -6.939% |
| 2019-01-25 | 45.59 | 46.03 | 45.43 | 45.67 | +0.418% | 687,364 | -7.204% |
| 2019-01-24 | 45.18 | 45.62 | 45.05 | 45.48 | +0.265% | 373,374 | -6.816% |
| 2019-01-23 | 45.63 | 45.83 | 44.93 | 45.36 | +0.022% | 444,246 | -6.570% |
| 2019-01-22 | 44.60 | 45.93 | 44.60 | 45.35 | +1.682% | 786,918 | -6.549% |
| 2019-01-18 | 43.70 | 44.64 | 43.48 | 44.60 | +1.943% | 260,043 | -4.978% |
| 2019-01-17 | 43.44 | 43.81 | 42.81 | 43.75 | +0.459% | 915,189 | -3.131% |
| 2019-01-16 | 42.54 | 43.57 | 42.46 | 43.55 | +2.931% | 607,692 | -2.687% |
| 2019-01-15 | 42.05 | 42.36 | 41.39 | 42.31 | +0.380% | 966,289 | +0.165% |
| 2019-01-14 | 41.48 | 42.26 | 41.39 | 42.15 | +0.982% | 479,490 | +0.546% |
| 2019-01-11 | 41.35 | 41.82 | 41.09 | 41.74 | +0.433% | 323,853 | +1.533% |
| 2019-01-10 | 41.66 | 41.78 | 41.12 | 41.56 | -0.527% | 331,143 | +1.973% |
| 2019-01-09 | 41.81 | 42.02 | 41.50 | 41.78 | +0.264% | 829,872 | +1.436% |
| 2019-01-08 | 41.78 | 41.82 | 40.99 | 41.67 | +0.434% | 371,696 | +1.704% |
| 2019-01-07 | 41.03 | 41.85 | 40.85 | 41.49 | +0.631% | 897,427 | +2.145% |
| 2019-01-04 | 40.98 | 41.55 | 40.73 | 41.23 | +2.029% | 1,107,542 | +2.789% |
| 2019-01-03 | 40.39 | 40.96 | 40.13 | 40.41 | -0.370% | 356,138 | +4.875% |
| 2019-01-02 | 39.06 | 40.56 | 39.05 | 40.56 | +2.347% | 491,956 | +4.487% |
| 2018-12-31 | 39.63 | 39.82 | 38.94 | 39.63 | +0.788% | 537,018 | +6.939% |
| 2018-12-28 | 39.28 | 39.85 | 39.03 | 39.32 | +0.076% | 612,966 | +7.782% |
| 2018-12-27 | 38.53 | 39.29 | 38.00 | 39.29 | +0.306% | 666,884 | +7.865% |
| 2018-12-26 | 37.63 | 39.21 | 37.13 | 39.17 | +4.677% | 423,013 | +8.195% |
| 2018-12-24 | 37.61 | 38.04 | 37.27 | 37.42 | -1.474% | 449,551 | +13.255% |
| 2018-12-21 | 38.18 | 39.23 | 37.92 | 37.98 | -1.197% | 2,025,279 | +11.585% |
| 2018-12-20 | 38.01 | 38.66 | 37.94 | 38.44 | +0.919% | 671,358 | +10.250% |
| 2018-12-19 | 39.12 | 39.53 | 37.86 | 38.09 | -2.533% | 563,184 | +11.263% |
| 2018-12-18 | 39.78 | 40.04 | 38.83 | 39.08 | -1.013% | 796,233 | +8.444% |
| 2018-12-17 | 39.17 | 40.05 | 39.16 | 39.48 | +0.152% | 691,049 | +7.345% |
| 2018-12-14 | 39.92 | 40.50 | 39.31 | 39.42 | -2.281% | 468,219 | +7.509% |
| 2018-12-13 | 41.32 | 41.32 | 40.21 | 40.34 | -2.560% | 701,610 | +5.057% |
| 2018-12-12 | 41.67 | 41.88 | 41.24 | 41.40 | +0.853% | 412,386 | +2.367% |
| 2018-12-11 | 41.95 | 42.11 | 40.72 | 41.05 | -0.726% | 364,735 | +3.240% |
| 2018-12-10 | 42.22 | 42.32 | 40.87 | 41.35 | -2.476% | 747,612 | +2.491% |
| 2018-12-07 | 42.93 | 43.60 | 42.12 | 42.40 | -1.349% | 337,569 | -0.047% |
| 2018-12-06 | 42.42 | 42.99 | 41.48 | 42.98 | -0.325% | 533,722 | -1.396% |
| 2018-12-04 | 45.71 | 45.81 | 42.94 | 43.12 | -5.810% | 657,386 | -1.716% |
| 2018-12-03 | 46.29 | 46.41 | 45.35 | 45.78 | -0.218% | 862,182 | -7.427% |
| 2018-11-30 | 45.14 | 45.99 | 45.14 | 45.88 | +1.482% | 450,082 | -7.629% |
| 2018-11-29 | 44.75 | 45.25 | 44.55 | 45.21 | +0.311% | 505,571 | -6.260% |
| 2018-11-28 | 44.80 | 45.12 | 44.03 | 45.07 | +1.031% | 395,681 | -5.968% |
| 2018-11-27 | 44.53 | 44.91 | 44.30 | 44.61 | -0.313% | 193,552 | -4.999% |
| 2018-11-26 | 44.44 | 45.25 | 44.44 | 44.75 | +1.497% | 641,556 | -5.296% |
| 2018-11-23 | 43.86 | 44.46 | 43.61 | 44.09 | -0.181% | 203,526 | -3.878% |
| 2018-11-21 | 44.37 | 44.85 | 43.77 | 44.17 | -0.271% | 296,331 | -4.053% |
| 2018-11-20 | 44.67 | 44.93 | 44.17 | 44.29 | -1.446% | 374,689 | -4.312% |
| 2018-11-19 | 45.12 | 45.50 | 44.57 | 44.94 | -0.200% | 628,107 | -5.696% |
| 2018-11-16 | 44.87 | 45.38 | 44.87 | 45.03 | -0.618% | 891,295 | -5.885% |
| 2018-11-15 | 44.30 | 45.40 | 43.84 | 45.31 | +1.660% | 533,175 | -6.467% |
| 2018-11-14 | 45.75 | 45.87 | 43.99 | 44.57 | -1.958% | 479,934 | -4.914% |
| 2018-11-13 | 45.86 | 46.16 | 45.35 | 45.46 | +0.243% | 418,424 | -6.775% |
| 2018-11-12 | 45.87 | 46.05 | 45.26 | 45.35 | -1.004% | 499,322 | -6.549% |
| 2018-11-09 | 45.41 | 46.04 | 45.41 | 45.81 | +0.461% | 387,217 | -7.487% |
| 2018-11-08 | 45.41 | 45.92 | 45.28 | 45.60 | +0.264% | 676,498 | -7.061% |
| 2018-11-07 | 45.82 | 45.96 | 44.85 | 45.48 | -0.612% | 400,154 | -6.816% |
| 2018-11-06 | 45.13 | 45.91 | 45.08 | 45.76 | +1.127% | 405,146 | -7.386% |
| 2018-11-05 | 44.91 | 45.45 | 44.88 | 45.25 | +0.667% | 752,966 | -6.343% |
| 2018-11-02 | 44.94 | 45.46 | 44.64 | 44.95 | +0.717% | 409,286 | -5.717% |
| 2018-11-01 | 44.72 | 44.98 | 44.39 | 44.63 | +0.541% | 410,531 | -5.041% |
| 2018-10-31 | 45.02 | 45.29 | 44.33 | 44.39 | +0.068% | 800,438 | -4.528% |
| 2018-10-30 | 44.13 | 44.43 | 43.43 | 44.36 | +0.818% | 494,106 | -4.463% |
| 2018-10-29 | 43.31 | 44.46 | 42.99 | 44.00 | +2.588% | 436,582 | -3.682% |
| 2018-10-26 | 42.47 | 43.41 | 42.40 | 42.89 | -0.163% | 677,104 | -1.189% |
| 2018-10-25 | 41.81 | 43.15 | 41.75 | 42.96 | +3.493% | 630,507 | -1.350% |
| 2018-10-24 | 42.78 | 42.93 | 41.44 | 41.51 | -3.150% | 638,978 | +2.096% |
| 2018-10-23 | 41.40 | 43.17 | 39.39 | 42.86 | +1.588% | 839,363 | -1.120% |
| 2018-10-22 | 43.70 | 43.74 | 42.09 | 42.19 | -3.167% | 662,277 | +0.450% |
| 2018-10-19 | 43.53 | 44.31 | 43.31 | 43.57 | -0.389% | 623,088 | -2.731% |
| 2018-10-18 | 44.27 | 44.66 | 43.63 | 43.74 | -1.531% | 573,299 | -3.109% |
| 2018-10-17 | 44.12 | 45.05 | 43.72 | 44.42 | +0.339% | 664,917 | -4.593% |
| 2018-10-16 | 44.22 | 44.42 | 43.75 | 44.27 | +0.340% | 1,219,240 | -4.269% |
| 2018-10-15 | 44.24 | 44.67 | 44.01 | 44.12 | -0.339% | 453,281 | -3.944% |
| 2018-10-12 | 45.21 | 45.21 | 43.31 | 44.27 | -0.784% | 885,556 | -4.269% |
| 2018-10-11 | 45.74 | 45.97 | 44.61 | 44.62 | -2.894% | 452,727 | -5.020% |
| 2018-10-10 | 46.76 | 47.28 | 45.90 | 45.95 | -1.753% | 594,784 | -7.769% |
| 2018-10-09 | 46.73 | 46.89 | 46.36 | 46.77 | -0.362% | 402,429 | -9.386% |
| 2018-10-08 | 46.40 | 47.11 | 46.19 | 46.94 | +1.164% | 291,710 | -9.715% |
| 2018-10-05 | 47.10 | 47.12 | 46.34 | 46.40 | -1.024% | 345,282 | -8.664% |
| 2018-10-04 | 46.83 | 47.68 | 46.67 | 46.88 | -0.149% | 654,518 | -9.599% |
| 2018-10-03 | 46.44 | 47.18 | 46.21 | 46.95 | +1.800% | 670,053 | -9.734% |
| 2018-10-02 | 45.94 | 46.33 | 45.68 | 46.12 | +0.436% | 436,622 | -8.109% |
| 2018-10-01 | 46.42 | 46.47 | 45.67 | 45.92 | -0.412% | 490,877 | -7.709% |
| 2018-09-28 | 45.82 | 46.43 | 45.64 | 46.11 | +0.217% | 565,468 | -8.089% |
| 2018-09-27 | 46.64 | 46.65 | 45.96 | 46.01 | -0.990% | 285,360 | -7.890% |
| 2018-09-26 | 47.44 | 47.48 | 46.41 | 46.47 | -1.776% | 440,308 | -8.801% |
| 2018-09-25 | 47.52 | 47.65 | 47.27 | 47.31 | -0.021% | 677,151 | -10.421% |
| 2018-09-24 | 48.15 | 48.31 | 47.09 | 47.32 | -1.622% | 397,458 | -10.440% |
| 2018-09-21 | 48.48 | 48.70 | 47.80 | 48.10 | -1.049% | 3,282,947 | -11.892% |
| 2018-09-20 | 48.40 | 49.01 | 48.14 | 48.61 | +1.123% | 546,223 | -12.816% |
| 2018-09-19 | 47.12 | 48.18 | 46.98 | 48.07 | +2.255% | 655,944 | -11.837% |
| 2018-09-18 | 47.40 | 47.51 | 46.71 | 47.01 | -0.802% | 939,729 | -9.849% |
| 2018-09-17 | 48.01 | 48.16 | 47.29 | 47.39 | -1.230% | 776,033 | -10.572% |
| 2018-09-14 | 47.59 | 48.01 | 47.31 | 47.98 | +1.011% | 625,522 | -11.672% |
| 2018-09-13 | 47.12 | 47.86 | 46.91 | 47.50 | -0.856% | 529,973 | -10.779% |
| 2018-09-12 | 48.62 | 48.76 | 47.76 | 47.91 | -1.743% | 703,715 | -11.542% |
| 2018-09-11 | 48.64 | 49.06 | 48.52 | 48.76 | -0.102% | 443,709 | -13.084% |
| 2018-09-10 | 48.90 | 48.90 | 48.48 | 48.81 | +0.205% | 532,881 | -13.174% |
| 2018-09-07 | 48.75 | 48.90 | 48.29 | 48.71 | -0.041% | 288,055 | -12.995% |
| 2018-09-06 | 48.86 | 49.14 | 48.61 | 48.73 | -0.246% | 357,601 | -13.031% |
| 2018-09-05 | 48.99 | 49.13 | 48.70 | 48.85 | -0.061% | 352,869 | -13.245% |
| 2018-09-04 | 48.51 | 48.91 | 48.35 | 48.88 | +0.867% | 434,342 | -13.298% |
| 2018-08-31 | 48.17 | 48.77 | 48.04 | 48.46 | +0.083% | 823,847 | -12.546% |
| 2018-08-30 | 48.29 | 48.56 | 48.13 | 48.42 | -0.083% | 942,879 | -12.474% |
| 2018-08-29 | 48.41 | 48.59 | 47.86 | 48.46 | +0.124% | 984,818 | -12.546% |
| 2018-08-28 | 48.61 | 48.79 | 48.30 | 48.40 | -0.103% | 423,835 | -12.438% |
| 2018-08-27 | 48.27 | 48.95 | 48.27 | 48.45 | +0.560% | 371,002 | -12.528% |
| 2018-08-24 | 48.30 | 48.51 | 48.15 | 48.18 | -0.166% | 216,517 | -12.038% |
| 2018-08-23 | 48.56 | 48.62 | 48.16 | 48.26 | -0.659% | 369,811 | -12.184% |
| 2018-08-22 | 48.79 | 48.91 | 48.51 | 48.58 | -0.817% | 324,416 | -12.762% |
| 2018-08-21 | 48.75 | 49.42 | 48.51 | 48.98 | +0.865% | 520,390 | -13.475% |
| 2018-08-20 | 48.41 | 48.70 | 48.13 | 48.56 | +0.165% | 783,800 | -12.727% |
| 2018-08-17 | 48.39 | 48.54 | 48.28 | 48.48 | 0.000% | 448,702 | -12.583% |
| 2018-08-16 | 47.92 | 49.00 | 47.92 | 48.48 | +1.486% | 853,434 | -12.583% |
| 2018-08-15 | 48.33 | 48.71 | 47.65 | 47.77 | -1.809% | 320,975 | -11.283% |
| 2018-08-14 | 47.95 | 48.71 | 47.95 | 48.65 | +1.757% | 293,701 | -12.888% |
| 2018-08-13 | 47.79 | 48.38 | 47.73 | 47.81 | -0.125% | 352,622 | -11.357% |
| 2018-08-10 | 47.91 | 48.15 | 47.61 | 47.87 | -0.911% | 297,885 | -11.469% |
| 2018-08-09 | 48.69 | 48.77 | 48.13 | 48.31 | -0.862% | 235,899 | -12.275% |
| 2018-08-08 | 48.32 | 48.74 | 48.12 | 48.73 | +0.869% | 412,706 | -13.031% |
| 2018-08-07 | 48.33 | 48.90 | 48.23 | 48.31 | +0.083% | 361,720 | -12.275% |
| 2018-08-06 | 48.25 | 48.30 | 47.82 | 48.27 | +0.187% | 256,686 | -12.202% |
| 2018-08-03 | 48.66 | 48.94 | 48.03 | 48.18 | -1.169% | 461,731 | -12.038% |
| 2018-08-02 | 48.40 | 49.09 | 48.24 | 48.75 | +0.309% | 477,107 | -13.067% |
| 2018-08-01 | 48.59 | 49.10 | 48.39 | 48.60 | +0.310% | 692,574 | -12.798% |
| 2018-07-31 | 48.71 | 49.00 | 48.20 | 48.45 | -0.082% | 676,982 | -12.528% |
| 2018-07-30 | 48.43 | 49.30 | 48.43 | 48.49 | +0.145% | 1,018,338 | -12.601% |
| 2018-07-27 | 48.90 | 49.35 | 48.34 | 48.42 | -0.880% | 671,074 | -12.474% |
| 2018-07-26 | 48.79 | 49.25 | 48.50 | 48.85 | +0.308% | 553,864 | -13.245% |
| 2018-07-25 | 48.40 | 48.85 | 48.29 | 48.70 | +0.226% | 408,567 | -12.977% |
| 2018-07-24 | 48.74 | 49.03 | 48.28 | 48.59 | +0.103% | 629,441 | -12.780% |
| 2018-07-23 | 46.59 | 49.06 | 46.59 | 48.54 | +4.185% | 1,574,515 | -12.691% |
| 2018-07-20 | 46.22 | 46.98 | 46.17 | 46.59 | +0.779% | 1,187,727 | -9.036% |
| 2018-07-19 | 48.18 | 48.20 | 46.11 | 46.23 | -5.052% | 895,098 | -8.328% |
| 2018-07-18 | 47.73 | 48.75 | 47.73 | 48.69 | +1.990% | 848,865 | -12.960% |
| 2018-07-17 | 47.66 | 48.06 | 47.63 | 47.74 | +0.021% | 541,775 | -11.227% |
| 2018-07-16 | 47.13 | 47.80 | 47.13 | 47.73 | +1.316% | 405,138 | -11.209% |
| 2018-07-13 | 47.78 | 47.78 | 47.03 | 47.11 | -1.485% | 237,938 | -10.040% |
| 2018-07-12 | 48.21 | 48.21 | 47.35 | 47.82 | -0.333% | 586,443 | -11.376% |
| 2018-07-11 | 47.78 | 48.46 | 47.78 | 47.98 | +0.083% | 694,821 | -11.672% |
| 2018-07-10 | 48.33 | 48.73 | 47.66 | 47.94 | -0.889% | 775,251 | -11.598% |
| 2018-07-09 | 47.65 | 48.48 | 47.62 | 48.37 | +1.874% | 643,684 | -12.384% |
| 2018-07-06 | 46.95 | 47.53 | 46.63 | 47.48 | +1.000% | 347,632 | -10.741% |
| 2018-07-05 | 47.15 | 47.26 | 46.73 | 47.01 | +0.299% | 576,935 | -9.849% |
| 2018-07-03 | 47.30 | 47.41 | 46.77 | 46.87 | -0.804% | 410,363 | -9.580% |
| 2018-07-02 | 46.51 | 47.25 | 46.51 | 47.25 | +1.178% | 807,153 | -10.307% |
| 2018-06-29 | 47.29 | 47.78 | 46.67 | 46.70 | -0.469% | 609,547 | -9.251% |
| 2018-06-28 | 47.01 | 47.43 | 46.64 | 46.92 | -0.213% | 558,071 | -9.676% |
| 2018-06-27 | 47.82 | 48.14 | 46.90 | 47.02 | -1.960% | 431,367 | -9.868% |
| 2018-06-26 | 48.60 | 48.65 | 47.67 | 47.96 | -1.297% | 526,740 | -11.635% |
| 2018-06-25 | 48.47 | 48.82 | 48.02 | 48.59 | -0.430% | 669,122 | -12.780% |
| 2018-06-22 | 49.79 | 49.87 | 48.59 | 48.80 | -1.514% | 1,051,325 | -13.156% |
| 2018-06-21 | 49.32 | 49.89 | 48.95 | 49.55 | +0.243% | 1,063,209 | -14.470% |
| 2018-06-20 | 49.68 | 49.85 | 49.39 | 49.43 | 0.000% | 884,167 | -14.263% |
| 2018-06-19 | 49.18 | 49.59 | 48.98 | 49.43 | -0.222% | 1,131,917 | -14.263% |
| 2018-06-18 | 49.12 | 49.84 | 49.03 | 49.54 | +0.162% | 1,545,133 | -14.453% |
| 2018-06-15 | 49.62 | 49.71 | 48.95 | 49.46 | -0.503% | 1,535,896 | -14.315% |
| 2018-06-14 | 50.04 | 50.10 | 49.29 | 49.71 | -0.640% | 665,840 | -14.746% |
| 2018-06-13 | 50.37 | 50.78 | 49.92 | 50.03 | -0.398% | 943,005 | -15.291% |
| 2018-06-12 | 50.78 | 50.95 | 49.96 | 50.23 | -0.790% | 1,043,037 | -15.628% |
| 2018-06-11 | 51.31 | 51.53 | 50.57 | 50.63 | -1.364% | 848,247 | -16.295% |
| 2018-06-08 | 51.02 | 51.46 | 50.82 | 51.33 | +0.411% | 710,385 | -17.436% |
| 2018-06-07 | 51.26 | 51.59 | 50.78 | 51.12 | -0.059% | 590,965 | -17.097% |
| 2018-06-06 | 50.28 | 51.27 | 50.23 | 51.15 | +1.933% | 890,295 | -17.146% |
| 2018-06-05 | 50.16 | 50.23 | 49.81 | 50.18 | -0.080% | 999,245 | -15.544% |
| 2018-06-04 | 49.61 | 50.26 | 49.61 | 50.22 | +1.128% | 755,839 | -15.611% |
| 2018-06-01 | 49.89 | 50.30 | 49.62 | 49.66 | +0.547% | 762,844 | -14.660% |
| 2018-05-31 | 49.54 | 49.95 | 49.34 | 49.39 | -0.564% | 697,987 | -14.193% |
| 2018-05-30 | 49.56 | 49.94 | 48.88 | 49.67 | +1.099% | 1,366,528 | -14.677% |
| 2018-05-29 | 50.20 | 50.50 | 48.87 | 49.13 | -2.828% | 1,088,898 | -13.739% |
| 2018-05-25 | 50.86 | 51.00 | 50.46 | 50.56 | -0.960% | 653,997 | -16.179% |
| 2018-05-24 | 50.35 | 51.07 | 49.79 | 51.05 | +1.370% | 1,811,152 | -16.983% |
| 2018-05-23 | 50.96 | 51.25 | 49.90 | 50.36 | -1.158% | 1,938,599 | -15.846% |
| 2018-05-22 | 49.73 | 51.33 | 49.46 | 50.95 | +3.389% | 3,272,705 | -16.820% |
| 2018-05-21 | 50.00 | 50.28 | 48.97 | 49.28 | +12.898% | 8,407,742 | -14.002% |
| 2018-05-18 | 44.50 | 44.50 | 43.64 | 43.65 | -1.445% | 375,825 | -2.910% |
| 2018-05-17 | 43.99 | 44.49 | 43.86 | 44.29 | +0.317% | 403,328 | -4.312% |
| 2018-05-16 | 43.44 | 44.20 | 42.99 | 44.15 | +1.611% | 274,813 | -4.009% |
| 2018-05-15 | 43.00 | 43.70 | 42.94 | 43.45 | +0.672% | 250,375 | -2.463% |
| 2018-05-14 | 43.54 | 43.65 | 43.03 | 43.16 | -0.896% | 188,911 | -1.807% |
| 2018-05-11 | 43.68 | 43.87 | 43.48 | 43.55 | -0.389% | 106,972 | -2.687% |
| 2018-05-10 | 43.59 | 43.94 | 43.31 | 43.72 | +0.046% | 155,463 | -3.065% |
| 2018-05-09 | 43.45 | 44.06 | 43.23 | 43.70 | +0.831% | 208,942 | -3.021% |
| 2018-05-08 | 42.77 | 43.49 | 42.77 | 43.34 | +1.262% | 232,940 | -2.215% |
| 2018-05-07 | 42.74 | 43.18 | 42.45 | 42.80 | +0.234% | 167,419 | -0.981% |
| 2018-05-04 | 42.01 | 43.07 | 41.60 | 42.70 | +1.113% | 285,587 | -0.749% |
| 2018-05-03 | 42.59 | 42.78 | 41.90 | 42.23 | -1.332% | 213,449 | +0.355% |
| 2018-05-02 | 42.73 | 43.38 | 42.38 | 42.80 | -0.280% | 225,923 | -0.981% |
| 2018-05-01 | 42.60 | 43.09 | 41.95 | 42.92 | +0.704% | 343,060 | -1.258% |
| 2018-04-30 | 43.80 | 43.80 | 42.62 | 42.62 | -2.135% | 285,506 | -0.563% |
| 2018-04-27 | 43.67 | 44.02 | 43.33 | 43.55 | +0.046% | 240,187 | -2.687% |
| 2018-04-26 | 43.51 | 43.90 | 43.21 | 43.53 | -0.639% | 263,613 | -2.642% |
| 2018-04-25 | 44.26 | 44.50 | 43.68 | 43.81 | -0.658% | 370,775 | -3.264% |
| 2018-04-24 | 44.28 | 44.50 | 43.39 | 44.10 | +3.545% | 560,309 | -3.900% |
| 2018-04-23 | 42.78 | 42.90 | 42.23 | 42.59 | +0.023% | 732,402 | -0.493% |
| 2018-04-20 | 42.25 | 42.77 | 42.25 | 42.58 | +0.377% | 284,508 | -0.470% |
| 2018-04-19 | 41.97 | 42.53 | 41.89 | 42.42 | +1.362% | 292,573 | -0.094% |
| 2018-04-18 | 41.81 | 42.21 | 41.66 | 41.85 | +0.120% | 388,409 | +1.266% |
| 2018-04-17 | 42.35 | 42.37 | 41.46 | 41.80 | -0.924% | 429,707 | +1.388% |
| 2018-04-16 | 41.90 | 42.38 | 41.68 | 42.19 | +0.861% | 435,685 | +0.450% |
| 2018-04-13 | 42.01 | 42.59 | 41.64 | 41.83 | 0.000% | 741,250 | +1.315% |
| 2018-04-12 | 41.48 | 42.09 | 41.13 | 41.83 | +1.504% | 386,538 | +1.315% |
| 2018-04-11 | 41.09 | 41.31 | 40.70 | 41.21 | -0.218% | 312,871 | +2.839% |
| 2018-04-10 | 40.88 | 41.45 | 40.55 | 41.30 | +2.532% | 450,719 | +2.615% |
| 2018-04-09 | 40.67 | 41.42 | 40.25 | 40.28 | -0.223% | 294,565 | +5.214% |
| 2018-04-06 | 41.15 | 41.32 | 40.00 | 40.37 | -3.003% | 364,634 | +4.979% |
| 2018-04-05 | 41.88 | 41.90 | 41.38 | 41.62 | -0.144% | 296,189 | +1.826% |
| 2018-04-04 | 40.52 | 41.72 | 40.52 | 41.68 | +1.411% | 404,797 | +1.679% |
| 2018-04-03 | 40.22 | 41.12 | 40.11 | 41.10 | +2.571% | 648,440 | +3.114% |
| 2018-04-02 | 40.64 | 41.10 | 39.68 | 40.07 | -1.013% | 667,926 | +5.765% |
| 2018-03-29 | 40.86 | 41.16 | 40.47 | 40.48 | -0.271% | 780,398 | +4.694% |
| 2018-03-28 | 40.43 | 41.04 | 39.94 | 40.59 | +0.645% | 459,100 | +4.410% |
| 2018-03-27 | 41.43 | 41.43 | 40.13 | 40.33 | -2.679% | 746,585 | +5.083% |
| 2018-03-26 | 41.17 | 41.64 | 40.66 | 41.44 | +2.321% | 409,567 | +2.268% |
| 2018-03-23 | 41.91 | 41.99 | 40.34 | 40.50 | -2.924% | 681,716 | +4.642% |
| 2018-03-22 | 42.83 | 43.06 | 41.63 | 41.72 | -3.493% | 305,385 | +1.582% |
| 2018-03-21 | 43.43 | 43.55 | 43.11 | 43.23 | -0.300% | 415,346 | -1.966% |
| 2018-03-20 | 43.75 | 43.87 | 43.28 | 43.36 | -0.642% | 186,059 | -2.260% |
| 2018-03-19 | 44.16 | 44.25 | 43.10 | 43.64 | -1.245% | 242,131 | -2.887% |
| 2018-03-16 | 43.90 | 44.59 | 43.90 | 44.19 | +0.752% | 938,459 | -4.096% |
| 2018-03-15 | 43.40 | 44.13 | 43.21 | 43.86 | +1.293% | 337,055 | -3.374% |
| 2018-03-14 | 44.34 | 44.34 | 43.17 | 43.30 | -2.301% | 501,853 | -2.125% |
| 2018-03-13 | 44.87 | 44.94 | 44.12 | 44.32 | -1.248% | 404,011 | -4.377% |
| 2018-03-12 | 44.82 | 45.05 | 44.44 | 44.88 | -0.067% | 316,890 | -5.570% |
| 2018-03-09 | 44.45 | 44.98 | 43.93 | 44.91 | +2.324% | 376,828 | -5.633% |
| 2018-03-08 | 44.50 | 44.88 | 43.41 | 43.89 | -0.634% | 365,441 | -3.440% |
| 2018-03-07 | 43.16 | 44.26 | 42.87 | 44.17 | +1.610% | 574,460 | -4.053% |
| 2018-03-06 | 42.56 | 43.53 | 41.99 | 43.47 | +2.306% | 423,262 | -2.507% |
| 2018-03-05 | 41.76 | 42.70 | 41.26 | 42.49 | +1.772% | 592,659 | -0.259% |
| 2018-03-02 | 40.94 | 41.94 | 40.61 | 41.75 | +1.433% | 509,926 | +1.509% |
| 2018-03-01 | 41.08 | 41.42 | 40.74 | 41.16 | +0.366% | 469,702 | +2.964% |
| 2018-02-28 | 41.85 | 42.10 | 41.00 | 41.01 | -1.819% | 448,531 | +3.341% |
| 2018-02-27 | 41.99 | 42.50 | 41.76 | 41.77 | -0.689% | 521,869 | +1.460% |
| 2018-02-26 | 42.20 | 42.39 | 41.71 | 42.06 | -0.071% | 371,795 | +0.761% |
| 2018-02-23 | 41.68 | 42.11 | 41.40 | 42.09 | +1.227% | 615,014 | +0.689% |
| 2018-02-22 | 41.98 | 42.41 | 41.55 | 41.58 | -0.764% | 538,858 | +1.924% |
| 2018-02-21 | 41.12 | 42.23 | 40.87 | 41.90 | +1.650% | 262,798 | +1.146% |
| 2018-02-20 | 41.62 | 42.05 | 41.13 | 41.22 | -1.552% | 228,827 | +2.814% |
| 2018-02-16 | 41.46 | 42.07 | 41.46 | 41.87 | +0.408% | 200,889 | +1.218% |
| 2018-02-15 | 41.86 | 41.86 | 41.36 | 41.70 | +0.192% | 147,035 | +1.631% |
| 2018-02-14 | 40.18 | 41.73 | 40.10 | 41.62 | +2.918% | 308,952 | +1.826% |
| 2018-02-13 | 40.14 | 40.57 | 40.10 | 40.44 | +0.025% | 182,641 | +4.797% |
| 2018-02-12 | 40.48 | 41.01 | 39.85 | 40.43 | +0.347% | 208,607 | +4.823% |
| 2018-02-09 | 40.29 | 40.54 | 39.15 | 40.29 | +1.486% | 366,579 | +5.187% |
| 2018-02-08 | 41.57 | 41.57 | 39.68 | 39.70 | -3.688% | 396,250 | +6.751% |
| 2018-02-07 | 40.56 | 41.43 | 40.37 | 41.22 | +1.129% | 369,139 | +2.814% |
| 2018-02-06 | 39.83 | 41.17 | 39.50 | 40.76 | +0.345% | 567,907 | +3.974% |
| 2018-02-05 | 42.29 | 43.01 | 40.53 | 40.62 | -5.182% | 482,960 | +4.333% |
| 2018-02-02 | 43.18 | 43.37 | 42.54 | 42.84 | -0.810% | 333,002 | -1.074% |
| 2018-02-01 | 42.63 | 43.71 | 42.39 | 43.19 | +0.958% | 394,219 | -1.875% |
| 2018-01-31 | 43.67 | 44.16 | 42.73 | 42.78 | -1.610% | 612,284 | -0.935% |
| 2018-01-30 | 43.45 | 43.84 | 43.33 | 43.48 | -0.252% | 646,730 | -2.530% |
| 2018-01-29 | 42.93 | 43.96 | 42.60 | 43.59 | +0.950% | 674,300 | -2.776% |
| 2018-01-26 | 43.67 | 44.26 | 42.81 | 43.18 | -3.227% | 792,107 | -1.853% |
| 2018-01-25 | 46.33 | 46.52 | 43.53 | 44.62 | -5.446% | 1,171,462 | -5.020% |
| 2018-01-24 | 47.44 | 47.47 | 47.02 | 47.19 | -0.127% | 378,354 | -10.193% |
| 2018-01-23 | 47.01 | 47.38 | 46.14 | 47.25 | -0.316% | 245,140 | -10.307% |
| 2018-01-22 | 47.22 | 47.50 | 46.95 | 47.40 | -0.190% | 192,367 | -10.591% |
| 2018-01-19 | 46.45 | 47.49 | 46.45 | 47.49 | +1.910% | 276,841 | -10.760% |
| 2018-01-18 | 47.04 | 47.04 | 46.54 | 46.60 | -0.935% | 272,135 | -9.056% |
| 2018-01-17 | 46.90 | 47.23 | 46.47 | 47.04 | +0.814% | 340,643 | -9.906% |
| 2018-01-16 | 47.17 | 47.50 | 46.56 | 46.66 | -0.639% | 381,879 | -9.173% |
| 2018-01-12 | 47.00 | 47.39 | 46.71 | 46.96 | +0.278% | 256,674 | -9.753% |
| 2018-01-11 | 46.32 | 46.86 | 46.12 | 46.83 | +1.517% | 330,266 | -9.502% |
| 2018-01-10 | 45.59 | 46.84 | 45.53 | 46.13 | +1.140% | 356,614 | -8.129% |
| 2018-01-09 | 45.18 | 46.36 | 45.18 | 45.61 | +0.751% | 687,734 | -7.082% |
| 2018-01-08 | 44.81 | 45.41 | 44.49 | 45.27 | +1.004% | 322,069 | -6.384% |
| 2018-01-05 | 44.60 | 44.89 | 44.39 | 44.82 | +0.878% | 436,434 | -5.444% |
| 2018-01-04 | 44.78 | 45.33 | 43.88 | 44.43 | +0.135% | 345,373 | -4.614% |
| 2018-01-03 | 44.54 | 44.61 | 43.83 | 44.37 | -0.516% | 354,187 | -4.485% |
| 2018-01-02 | 44.70 | 45.01 | 44.14 | 44.60 | +0.180% | 401,158 | -4.978% |
| 2017-12-29 | 44.83 | 45.19 | 44.50 | 44.52 | -0.246% | 334,389 | -4.807% |
| 2017-12-28 | 44.44 | 44.65 | 44.12 | 44.63 | +0.586% | 166,198 | -5.041% |
| 2017-12-27 | 44.64 | 44.98 | 44.34 | 44.37 | -0.627% | 184,308 | -4.485% |
| 2017-12-26 | 45.11 | 45.44 | 44.54 | 44.65 | -1.217% | 129,830 | -5.084% |
| 2017-12-22 | 45.57 | 45.57 | 44.81 | 45.20 | -0.594% | 178,263 | -6.239% |
| 2017-12-21 | 45.20 | 45.83 | 44.98 | 45.47 | +1.382% | 256,295 | -6.796% |
| 2017-12-20 | 45.69 | 45.96 | 44.51 | 44.85 | -1.103% | 260,053 | -5.507% |
| 2017-12-19 | 45.64 | 45.91 | 45.25 | 45.35 | -0.110% | 341,141 | -6.549% |
| 2017-12-18 | 45.00 | 45.69 | 44.92 | 45.40 | +1.543% | 260,679 | -6.652% |
| 2017-12-15 | 43.54 | 45.26 | 43.30 | 44.71 | +3.280% | 1,551,681 | -5.211% |
| 2017-12-14 | 43.81 | 44.27 | 42.90 | 43.29 | -1.255% | 743,213 | -2.102% |
| 2017-12-13 | 44.46 | 44.90 | 43.72 | 43.84 | -1.239% | 402,295 | -3.330% |
| 2017-12-12 | 44.58 | 44.92 | 43.96 | 44.39 | 0.000% | 451,791 | -4.528% |
| 2017-12-11 | 44.95 | 45.34 | 44.20 | 44.39 | -1.224% | 267,132 | -4.528% |
| 2017-12-08 | 45.86 | 45.86 | 44.85 | 44.94 | -1.274% | 266,992 | -5.696% |
| 2017-12-07 | 44.93 | 45.81 | 44.47 | 45.52 | +0.530% | 363,481 | -6.898% |
| 2017-12-06 | 45.19 | 45.92 | 45.03 | 45.28 | -0.022% | 270,718 | -6.405% |
| 2017-12-05 | 46.73 | 46.73 | 45.29 | 45.29 | -2.895% | 332,850 | -6.425% |
| 2017-12-04 | 46.97 | 47.64 | 45.96 | 46.64 | +1.171% | 505,473 | -9.134% |
| 2017-12-01 | 46.48 | 46.59 | 44.33 | 46.10 | -0.967% | 377,584 | -8.069% |
| 2017-11-30 | 47.41 | 47.44 | 46.39 | 46.55 | -1.168% | 419,371 | -8.958% |
| 2017-11-29 | 45.75 | 47.14 | 44.90 | 47.10 | +3.859% | 561,452 | -10.021% |
| 2017-11-28 | 43.87 | 45.48 | 43.65 | 45.35 | +3.752% | 421,334 | -6.549% |
| 2017-11-27 | 43.70 | 44.09 | 43.45 | 43.71 | -0.046% | 301,317 | -3.043% |
| 2017-11-24 | 44.48 | 44.48 | 43.68 | 43.73 | -1.287% | 155,694 | -3.087% |
| 2017-11-22 | 44.65 | 44.98 | 44.29 | 44.30 | -0.494% | 185,316 | -4.334% |
| 2017-11-21 | 44.69 | 44.69 | 44.00 | 44.52 | -0.067% | 373,817 | -4.807% |
| 2017-11-20 | 44.27 | 44.56 | 43.75 | 44.55 | +1.089% | 346,467 | -4.871% |
| 2017-11-17 | 43.30 | 44.08 | 43.00 | 44.07 | +1.032% | 311,991 | -3.835% |
| 2017-11-16 | 44.13 | 44.21 | 43.62 | 43.62 | -0.706% | 348,079 | -2.843% |
| 2017-11-15 | 43.21 | 44.26 | 43.01 | 43.93 | +0.320% | 224,898 | -3.528% |
| 2017-11-14 | 43.16 | 43.90 | 43.16 | 43.79 | +0.713% | 224,404 | -3.220% |
| 2017-11-13 | 42.50 | 43.62 | 42.39 | 43.48 | +1.589% | 285,470 | -2.530% |
| 2017-11-10 | 42.93 | 43.28 | 42.65 | 42.80 | -0.233% | 307,795 | -0.981% |
| 2017-11-09 | 43.44 | 43.74 | 42.52 | 42.90 | -2.166% | 891,090 | -1.212% |
| 2017-11-08 | 44.35 | 44.35 | 43.45 | 43.85 | -1.615% | 413,337 | -3.352% |
| 2017-11-07 | 46.06 | 46.18 | 44.40 | 44.57 | -3.465% | 493,804 | -4.914% |
| 2017-11-06 | 45.97 | 46.33 | 45.63 | 46.17 | -0.022% | 184,624 | -8.209% |
| 2017-11-03 | 46.11 | 46.48 | 45.96 | 46.18 | -0.216% | 259,186 | -8.229% |
| 2017-11-02 | 45.69 | 46.41 | 45.36 | 46.28 | +1.136% | 185,239 | -8.427% |
| 2017-11-01 | 46.24 | 46.40 | 45.42 | 45.76 | -0.392% | 235,767 | -7.386% |
| 2017-10-31 | 45.71 | 46.25 | 45.28 | 45.94 | +0.812% | 367,235 | -7.749% |
| 2017-10-30 | 46.19 | 46.49 | 45.23 | 45.57 | -2.000% | 325,102 | -7.000% |
| 2017-10-27 | 46.39 | 46.68 | 46.05 | 46.50 | +0.237% | 447,220 | -8.860% |
| 2017-10-26 | 46.31 | 46.48 | 46.10 | 46.39 | +0.629% | 386,355 | -8.644% |
| 2017-10-25 | 46.39 | 46.45 | 45.72 | 46.10 | -0.647% | 403,111 | -8.069% |
| 2017-10-24 | 46.36 | 46.84 | 46.05 | 46.40 | +0.259% | 369,716 | -8.664% |
| 2017-10-23 | 47.10 | 47.15 | 46.19 | 46.28 | -1.448% | 345,774 | -8.427% |
| 2017-10-20 | 47.00 | 47.16 | 46.64 | 46.96 | +1.404% | 474,376 | -9.753% |
| 2017-10-19 | 45.25 | 46.39 | 44.27 | 46.31 | +2.365% | 703,179 | -8.486% |
| 2017-10-18 | 44.85 | 45.27 | 43.95 | 45.24 | +1.005% | 529,220 | -6.322% |
| 2017-10-17 | 45.50 | 45.60 | 44.69 | 44.79 | -1.235% | 286,435 | -5.381% |
| 2017-10-16 | 45.19 | 45.78 | 45.19 | 45.35 | +0.443% | 349,688 | -6.549% |
| 2017-10-13 | 45.41 | 45.90 | 44.98 | 45.15 | -1.311% | 318,168 | -6.135% |
| 2017-10-12 | 45.82 | 46.25 | 45.57 | 45.75 | +0.088% | 267,982 | -7.366% |
| 2017-10-11 | 45.68 | 46.24 | 45.27 | 45.71 | -0.457% | 284,554 | -7.285% |
| 2017-10-10 | 45.47 | 45.92 | 45.10 | 45.92 | +1.034% | 361,501 | -7.709% |
| 2017-10-09 | 45.43 | 45.51 | 44.35 | 45.45 | +0.066% | 175,470 | -6.755% |
| 2017-10-06 | 45.50 | 45.72 | 45.07 | 45.42 | +0.420% | 299,026 | -6.693% |
| 2017-10-05 | 44.73 | 45.53 | 44.55 | 45.23 | +1.186% | 299,574 | -6.301% |
| 2017-10-04 | 45.49 | 45.60 | 44.55 | 44.70 | -2.274% | 332,699 | -5.190% |
| 2017-10-03 | 45.76 | 45.76 | 45.06 | 45.74 | +0.439% | 374,499 | -7.346% |
| 2017-10-02 | 45.11 | 45.54 | 44.50 | 45.54 | +1.155% | 470,119 | -6.939% |
| 2017-09-29 | 44.54 | 45.54 | 44.54 | 45.02 | 0.000% | 475,711 | -5.864% |