MDSO
Medidata Solutions Inc
stockNASDAQ
InactiveOct 28, 2019 4:00:00 PM EDT
92.22USD-0.022%(-0.02)
MDSO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-10-28 | 92.24 | 92.26 | 92.21 | 92.22 | -0.022% | 7,354,023 | 0.000% |
| 2019-10-25 | 92.24 | 92.25 | 92.22 | 92.24 | +0.011% | 1,886,690 | -0.022% |
| 2019-10-24 | 92.22 | 92.27 | 92.21 | 92.23 | +0.523% | 2,265,645 | -0.011% |
| 2019-10-23 | 91.84 | 91.88 | 91.75 | 91.75 | 0.000% | 920,107 | +0.512% |
| 2019-10-22 | 91.93 | 91.97 | 91.72 | 91.75 | -0.158% | 421,324 | +0.512% |
| 2019-10-21 | 91.92 | 91.98 | 91.88 | 91.89 | +0.027% | 298,688 | +0.354% |
| 2019-10-18 | 91.98 | 91.99 | 91.86 | 91.87 | -0.098% | 376,013 | +0.381% |
| 2019-10-17 | 91.95 | 91.99 | 91.89 | 91.96 | +0.022% | 568,118 | +0.283% |
| 2019-10-16 | 91.95 | 91.96 | 91.75 | 91.94 | -0.043% | 1,321,867 | +0.305% |
| 2019-10-15 | 91.97 | 91.99 | 91.90 | 91.98 | +0.011% | 426,298 | +0.261% |
| 2019-10-14 | 91.90 | 92.03 | 91.85 | 91.97 | +0.076% | 586,097 | +0.272% |
| 2019-10-11 | 91.92 | 91.95 | 91.78 | 91.90 | -0.011% | 557,858 | +0.348% |
| 2019-10-10 | 91.65 | 91.93 | 91.65 | 91.91 | +0.207% | 638,812 | +0.337% |
| 2019-10-09 | 91.66 | 91.76 | 91.60 | 91.72 | +0.109% | 626,206 | +0.545% |
| 2019-10-08 | 91.62 | 91.69 | 91.60 | 91.62 | -0.022% | 620,527 | +0.655% |
| 2019-10-07 | 91.54 | 91.68 | 91.51 | 91.64 | +0.033% | 837,119 | +0.633% |
| 2019-10-04 | 91.52 | 91.83 | 91.49 | 91.61 | +0.098% | 1,652,264 | +0.666% |
| 2019-10-03 | 91.51 | 91.56 | 91.46 | 91.52 | +0.044% | 1,137,880 | +0.765% |
| 2019-10-02 | 91.50 | 91.60 | 91.48 | 91.48 | -0.076% | 1,464,787 | +0.809% |
| 2019-10-01 | 91.46 | 91.57 | 91.41 | 91.55 | +0.055% | 831,960 | +0.732% |
| 2019-09-30 | 91.44 | 91.50 | 91.37 | 91.50 | +0.098% | 621,160 | +0.787% |
| 2019-09-27 | 91.50 | 91.50 | 91.38 | 91.41 | +0.011% | 363,545 | +0.886% |
| 2019-09-26 | 91.46 | 91.50 | 91.35 | 91.40 | -0.071% | 715,030 | +0.897% |
| 2019-09-25 | 91.64 | 91.64 | 91.42 | 91.47 | -0.005% | 718,308 | +0.825% |
| 2019-09-24 | 91.50 | 91.64 | 91.42 | 91.47 | -0.294% | 2,358,352 | +0.820% |
| 2019-09-23 | 91.80 | 91.83 | 91.73 | 91.74 | -0.011% | 591,406 | +0.523% |
| 2019-09-20 | 91.81 | 91.84 | 91.75 | 91.75 | -0.065% | 855,031 | +0.512% |
| 2019-09-19 | 91.82 | 91.87 | 91.78 | 91.81 | +0.011% | 341,944 | +0.447% |
| 2019-09-18 | 91.80 | 91.85 | 91.75 | 91.80 | -0.033% | 422,221 | +0.458% |
| 2019-09-17 | 91.76 | 91.86 | 91.63 | 91.83 | +0.131% | 730,972 | +0.425% |
| 2019-09-16 | 91.71 | 91.80 | 91.63 | 91.71 | -0.011% | 566,033 | +0.556% |
| 2019-09-13 | 91.69 | 91.79 | 91.63 | 91.72 | -0.033% | 305,621 | +0.545% |
| 2019-09-12 | 91.93 | 91.99 | 91.67 | 91.75 | -0.283% | 302,194 | +0.512% |
| 2019-09-11 | 91.72 | 92.02 | 91.65 | 92.01 | +0.272% | 558,974 | +0.228% |
| 2019-09-10 | 91.67 | 91.78 | 91.58 | 91.76 | +0.076% | 817,631 | +0.501% |
| 2019-09-09 | 91.64 | 91.73 | 91.57 | 91.69 | +0.120% | 592,479 | +0.578% |
| 2019-09-06 | 91.75 | 91.80 | 91.57 | 91.58 | -0.185% | 336,940 | +0.699% |
| 2019-09-05 | 91.72 | 91.76 | 91.55 | 91.75 | +0.044% | 903,793 | +0.512% |
| 2019-09-04 | 91.65 | 91.73 | 91.64 | 91.71 | +0.076% | 664,074 | +0.556% |
| 2019-09-03 | 91.54 | 91.66 | 91.54 | 91.64 | +0.066% | 876,447 | +0.633% |
| 2019-08-30 | 91.59 | 91.66 | 91.44 | 91.58 | +0.044% | 551,997 | +0.699% |
| 2019-08-29 | 91.59 | 91.60 | 91.48 | 91.54 | +0.033% | 330,743 | +0.743% |
| 2019-08-28 | 91.53 | 91.60 | 91.50 | 91.51 | -0.033% | 502,136 | +0.776% |
| 2019-08-27 | 91.60 | 91.87 | 91.46 | 91.54 | -0.076% | 642,841 | +0.743% |
| 2019-08-26 | 91.55 | 91.63 | 91.44 | 91.61 | +0.120% | 576,868 | +0.666% |
| 2019-08-23 | 91.56 | 91.65 | 91.34 | 91.50 | -0.120% | 1,196,896 | +0.787% |
| 2019-08-22 | 91.58 | 91.65 | 91.51 | 91.61 | +0.120% | 496,969 | +0.666% |
| 2019-08-21 | 91.65 | 91.66 | 91.50 | 91.50 | -0.131% | 579,781 | +0.787% |
| 2019-08-20 | 91.58 | 91.64 | 91.52 | 91.62 | +0.044% | 416,953 | +0.655% |
| 2019-08-19 | 91.58 | 91.65 | 91.51 | 91.58 | +0.087% | 511,276 | +0.699% |
| 2019-08-16 | 91.44 | 91.53 | 91.38 | 91.50 | +0.098% | 539,403 | +0.787% |
| 2019-08-15 | 91.37 | 91.53 | 91.37 | 91.41 | +0.022% | 617,616 | +0.886% |
| 2019-08-14 | 91.35 | 91.45 | 91.30 | 91.39 | -0.044% | 935,867 | +0.908% |
| 2019-08-13 | 91.33 | 91.46 | 91.29 | 91.43 | +0.099% | 1,027,209 | +0.864% |
| 2019-08-12 | 91.36 | 91.40 | 91.29 | 91.34 | -0.022% | 991,493 | +0.963% |
| 2019-08-09 | 91.38 | 91.45 | 91.26 | 91.36 | -0.087% | 406,405 | +0.941% |
| 2019-08-08 | 91.40 | 91.46 | 91.27 | 91.44 | +0.153% | 556,712 | +0.853% |
| 2019-08-07 | 91.35 | 91.45 | 91.25 | 91.30 | -0.033% | 1,149,976 | +1.008% |
| 2019-08-06 | 91.45 | 91.56 | 91.21 | 91.33 | +0.088% | 836,992 | +0.974% |
| 2019-08-05 | 91.25 | 91.53 | 91.06 | 91.25 | -0.120% | 1,422,491 | +1.063% |
| 2019-08-02 | 91.44 | 91.53 | 91.32 | 91.36 | -0.033% | 815,353 | +0.941% |
| 2019-08-01 | 91.40 | 91.57 | 91.30 | 91.39 | +0.022% | 716,061 | +0.908% |
| 2019-07-31 | 91.35 | 91.70 | 91.21 | 91.37 | +0.044% | 824,727 | +0.930% |
| 2019-07-30 | 91.17 | 91.48 | 91.15 | 91.33 | +0.066% | 1,057,191 | +0.974% |
| 2019-07-29 | 91.20 | 91.33 | 91.04 | 91.27 | +0.055% | 1,518,927 | +1.041% |
| 2019-07-26 | 91.24 | 91.35 | 91.09 | 91.22 | +0.088% | 399,975 | +1.096% |
| 2019-07-25 | 90.92 | 91.22 | 90.92 | 91.14 | +0.154% | 596,585 | +1.185% |
| 2019-07-24 | 90.91 | 91.03 | 90.70 | 91.00 | +0.121% | 902,579 | +1.341% |
| 2019-07-23 | 90.95 | 91.07 | 90.80 | 90.89 | -0.044% | 1,062,037 | +1.463% |
| 2019-07-22 | 90.80 | 90.94 | 90.76 | 90.93 | +0.198% | 650,918 | +1.419% |
| 2019-07-19 | 90.75 | 90.82 | 90.67 | 90.75 | -0.022% | 848,154 | +1.620% |
| 2019-07-18 | 90.68 | 90.80 | 90.60 | 90.77 | +0.154% | 1,918,483 | +1.597% |
| 2019-07-17 | 90.76 | 90.92 | 90.60 | 90.63 | -0.088% | 1,478,385 | +1.754% |
| 2019-07-16 | 90.92 | 90.98 | 90.57 | 90.71 | -0.165% | 1,397,823 | +1.665% |
| 2019-07-15 | 91.00 | 91.16 | 90.82 | 90.86 | -0.110% | 831,940 | +1.497% |
| 2019-07-12 | 91.01 | 91.10 | 90.90 | 90.96 | -0.099% | 884,381 | +1.385% |
| 2019-07-11 | 91.07 | 91.13 | 90.89 | 91.05 | +0.165% | 682,191 | +1.285% |
| 2019-07-10 | 90.95 | 91.08 | 90.84 | 90.90 | -0.022% | 917,516 | +1.452% |
| 2019-07-09 | 90.70 | 91.03 | 90.70 | 90.92 | +0.209% | 1,953,981 | +1.430% |
| 2019-07-08 | 90.66 | 90.86 | 90.65 | 90.73 | +0.077% | 1,350,696 | +1.642% |
| 2019-07-05 | 90.65 | 90.83 | 90.55 | 90.66 | -0.121% | 1,245,830 | +1.721% |
| 2019-07-03 | 90.85 | 91.06 | 90.62 | 90.77 | -0.066% | 932,486 | +1.597% |
| 2019-07-02 | 90.85 | 90.98 | 90.57 | 90.83 | +0.022% | 2,154,470 | +1.530% |
| 2019-07-01 | 90.92 | 91.02 | 90.55 | 90.81 | +0.331% | 1,193,102 | +1.553% |
| 2019-06-28 | 90.50 | 91.19 | 90.43 | 90.51 | +0.155% | 6,926,255 | +1.889% |
| 2019-06-27 | 90.42 | 90.61 | 90.25 | 90.37 | +0.022% | 1,995,437 | +2.047% |
| 2019-06-26 | 90.55 | 90.75 | 90.19 | 90.35 | -0.386% | 1,932,384 | +2.070% |
| 2019-06-25 | 90.65 | 90.93 | 90.41 | 90.70 | +0.221% | 2,616,429 | +1.676% |
| 2019-06-24 | 90.90 | 91.34 | 90.44 | 90.50 | -0.418% | 1,567,107 | +1.901% |
| 2019-06-21 | 91.19 | 91.28 | 90.74 | 90.88 | -0.143% | 1,516,125 | +1.474% |
| 2019-06-20 | 91.40 | 91.40 | 90.87 | 91.01 | -0.350% | 1,716,709 | +1.330% |
| 2019-06-19 | 91.19 | 91.35 | 90.74 | 91.33 | +0.418% | 1,709,444 | +0.974% |
| 2019-06-18 | 91.35 | 91.43 | 90.50 | 90.95 | -0.362% | 2,695,163 | +1.396% |
| 2019-06-17 | 91.40 | 91.54 | 91.13 | 91.28 | -0.088% | 3,129,575 | +1.030% |
| 2019-06-14 | 91.38 | 91.55 | 91.25 | 91.36 | -0.098% | 4,737,772 | +0.941% |
| 2019-06-13 | 91.40 | 91.80 | 91.30 | 91.45 | +0.088% | 5,738,652 | +0.842% |
| 2019-06-12 | 90.95 | 91.76 | 90.92 | 91.37 | -3.567% | 10,205,087 | +0.930% |
| 2019-06-11 | 90.91 | 95.18 | 90.05 | 94.75 | +4.362% | 2,833,831 | -2.670% |
| 2019-06-10 | 93.88 | 93.88 | 89.25 | 90.79 | -2.334% | 1,116,194 | +1.575% |
| 2019-06-07 | 92.51 | 93.66 | 91.46 | 92.96 | +1.032% | 964,477 | -0.796% |
| 2019-06-06 | 91.00 | 92.93 | 90.25 | 92.01 | +0.689% | 638,627 | +0.228% |
| 2019-06-05 | 91.42 | 91.97 | 89.89 | 91.38 | +0.772% | 530,674 | +0.919% |
| 2019-06-04 | 90.43 | 90.92 | 89.00 | 90.68 | +1.568% | 582,541 | +1.698% |
| 2019-06-03 | 91.39 | 91.58 | 88.87 | 89.28 | -2.052% | 524,033 | +3.293% |
| 2019-05-31 | 89.47 | 91.99 | 88.86 | 91.15 | +1.143% | 690,892 | +1.174% |
| 2019-05-30 | 90.10 | 91.64 | 89.18 | 90.12 | +0.805% | 485,788 | +2.330% |
| 2019-05-29 | 89.51 | 91.30 | 89.01 | 89.40 | -1.303% | 553,884 | +3.154% |
| 2019-05-28 | 92.24 | 93.74 | 90.46 | 90.58 | -1.221% | 516,606 | +1.811% |
| 2019-05-24 | 90.85 | 92.38 | 89.89 | 91.70 | +1.158% | 527,888 | +0.567% |
| 2019-05-23 | 90.32 | 90.98 | 89.20 | 90.65 | -1.113% | 573,832 | +1.732% |
| 2019-05-22 | 90.27 | 91.91 | 90.21 | 91.67 | +0.825% | 493,926 | +0.600% |
| 2019-05-21 | 90.22 | 91.54 | 89.26 | 90.92 | +1.848% | 548,980 | +1.430% |
| 2019-05-20 | 90.26 | 90.35 | 88.72 | 89.27 | -1.315% | 677,455 | +3.305% |
| 2019-05-17 | 89.82 | 91.73 | 89.20 | 90.46 | 0.000% | 733,815 | +1.946% |
| 2019-05-16 | 92.87 | 93.62 | 90.14 | 90.46 | -1.866% | 943,300 | +1.946% |
| 2019-05-15 | 90.81 | 92.51 | 90.01 | 92.18 | +0.699% | 646,352 | +0.043% |
| 2019-05-14 | 90.00 | 91.72 | 89.18 | 91.54 | +3.529% | 1,197,868 | +0.743% |
| 2019-05-13 | 91.13 | 92.62 | 88.03 | 88.42 | -5.474% | 1,294,900 | +4.298% |
| 2019-05-10 | 92.45 | 93.95 | 91.73 | 93.54 | +0.776% | 670,446 | -1.411% |
| 2019-05-09 | 91.08 | 93.63 | 90.16 | 92.82 | +0.924% | 778,522 | -0.646% |
| 2019-05-08 | 91.00 | 92.88 | 89.57 | 91.97 | +1.277% | 932,798 | +0.272% |
| 2019-05-07 | 92.50 | 93.43 | 89.50 | 90.81 | -2.679% | 1,883,243 | +1.553% |
| 2019-05-06 | 91.44 | 93.50 | 88.95 | 93.31 | -0.702% | 799,608 | -1.168% |
| 2019-05-03 | 93.95 | 94.88 | 92.59 | 93.97 | +1.611% | 734,058 | -1.862% |
| 2019-05-02 | 90.53 | 93.76 | 90.08 | 92.48 | +1.437% | 1,329,453 | -0.281% |
| 2019-05-01 | 90.37 | 92.09 | 87.10 | 91.17 | +0.919% | 1,127,127 | +1.152% |
| 2019-04-30 | 91.00 | 93.10 | 88.68 | 90.34 | -0.714% | 1,625,871 | +2.081% |
| 2019-04-29 | 89.69 | 98.60 | 89.69 | 90.99 | +1.756% | 2,097,569 | +1.352% |
| 2019-04-26 | 89.99 | 89.99 | 87.74 | 89.42 | -0.089% | 623,673 | +3.131% |
| 2019-04-25 | 89.71 | 89.86 | 87.94 | 89.50 | -0.134% | 932,117 | +3.039% |
| 2019-04-24 | 87.50 | 90.08 | 86.66 | 89.62 | +2.201% | 1,010,133 | +2.901% |
| 2019-04-23 | 89.60 | 89.78 | 86.78 | 87.69 | -2.588% | 1,691,852 | +5.166% |
| 2019-04-22 | 88.29 | 91.70 | 86.28 | 90.02 | +14.137% | 6,038,802 | +2.444% |
| 2019-04-18 | 76.55 | 79.12 | 74.96 | 78.87 | +3.490% | 1,211,500 | +16.927% |
| 2019-04-17 | 78.40 | 79.42 | 75.70 | 76.21 | -2.868% | 969,122 | +21.008% |
| 2019-04-16 | 81.00 | 81.00 | 78.14 | 78.46 | -2.595% | 1,112,338 | +17.538% |
| 2019-04-15 | 75.95 | 81.22 | 75.13 | 80.55 | +7.500% | 1,454,243 | +14.488% |
| 2019-04-12 | 75.94 | 76.56 | 74.37 | 74.93 | -0.676% | 401,690 | +23.075% |
| 2019-04-11 | 76.05 | 76.34 | 74.88 | 75.44 | -0.645% | 321,980 | +22.243% |
| 2019-04-10 | 75.82 | 76.49 | 75.09 | 75.93 | +0.530% | 330,671 | +21.454% |
| 2019-04-09 | 76.07 | 77.10 | 75.23 | 75.53 | -1.074% | 280,016 | +22.097% |
| 2019-04-08 | 75.58 | 76.38 | 74.54 | 76.35 | +0.979% | 253,013 | +20.786% |
| 2019-04-05 | 74.88 | 75.74 | 74.37 | 75.61 | +1.504% | 328,210 | +21.968% |
| 2019-04-04 | 75.24 | 76.69 | 73.41 | 74.49 | -0.852% | 710,805 | +23.802% |
| 2019-04-03 | 76.45 | 77.09 | 74.99 | 75.13 | -0.923% | 389,641 | +22.747% |
| 2019-04-02 | 75.23 | 76.38 | 74.47 | 75.83 | +1.080% | 358,413 | +21.614% |
| 2019-04-01 | 73.87 | 75.13 | 73.10 | 75.02 | +2.430% | 356,820 | +22.927% |
| 2019-03-29 | 73.41 | 74.07 | 72.83 | 73.24 | +0.522% | 654,435 | +25.915% |
| 2019-03-28 | 72.62 | 74.18 | 71.81 | 72.86 | +0.942% | 476,600 | +26.572% |
| 2019-03-27 | 73.45 | 73.75 | 71.61 | 72.18 | -1.662% | 512,093 | +27.764% |
| 2019-03-26 | 74.80 | 74.99 | 72.57 | 73.40 | -3.217% | 692,500 | +25.640% |
| 2019-03-25 | 75.78 | 76.03 | 74.54 | 75.84 | 0.000% | 430,827 | +21.598% |
| 2019-03-22 | 79.17 | 79.44 | 75.81 | 75.84 | -5.224% | 405,022 | +21.598% |
| 2019-03-21 | 77.48 | 80.23 | 77.48 | 80.02 | +2.708% | 302,977 | +15.246% |
| 2019-03-20 | 77.93 | 79.69 | 77.27 | 77.91 | -0.090% | 650,549 | +18.367% |
| 2019-03-19 | 77.59 | 78.24 | 77.17 | 77.98 | +0.775% | 287,639 | +18.261% |
| 2019-03-18 | 76.33 | 77.45 | 75.90 | 77.38 | +1.535% | 848,837 | +19.178% |
| 2019-03-15 | 75.07 | 76.82 | 74.50 | 76.21 | +1.668% | 665,404 | +21.008% |
| 2019-03-14 | 74.43 | 75.58 | 74.22 | 74.96 | +0.590% | 216,246 | +23.026% |
| 2019-03-13 | 75.44 | 76.10 | 74.44 | 74.52 | -0.693% | 430,199 | +23.752% |
| 2019-03-12 | 74.75 | 75.71 | 74.24 | 75.04 | +0.711% | 228,443 | +22.894% |
| 2019-03-11 | 72.21 | 74.95 | 72.21 | 74.51 | +3.042% | 401,538 | +23.769% |
| 2019-03-08 | 71.58 | 72.34 | 71.26 | 72.31 | +0.250% | 287,744 | +27.534% |
| 2019-03-07 | 72.50 | 72.95 | 71.40 | 72.13 | -0.620% | 258,130 | +27.852% |
| 2019-03-06 | 74.66 | 75.00 | 72.31 | 72.58 | -2.472% | 404,908 | +27.060% |
| 2019-03-05 | 74.40 | 74.92 | 73.44 | 74.42 | +0.188% | 223,292 | +23.918% |
| 2019-03-04 | 76.35 | 76.45 | 72.99 | 74.28 | -2.584% | 589,610 | +24.152% |
| 2019-03-01 | 75.46 | 76.65 | 74.90 | 76.25 | +1.640% | 522,063 | +20.944% |
| 2019-02-28 | 74.76 | 75.22 | 74.41 | 75.02 | +0.027% | 385,472 | +22.927% |
| 2019-02-27 | 74.10 | 75.41 | 74.08 | 75.00 | +1.146% | 325,590 | +22.960% |
| 2019-02-26 | 75.70 | 75.70 | 74.13 | 74.15 | -2.254% | 283,848 | +24.370% |
| 2019-02-25 | 75.83 | 76.70 | 75.48 | 75.86 | +0.517% | 347,784 | +21.566% |
| 2019-02-22 | 75.20 | 75.86 | 74.97 | 75.47 | +0.667% | 400,502 | +22.194% |
| 2019-02-21 | 74.95 | 75.50 | 74.37 | 74.97 | -0.040% | 475,873 | +23.009% |
| 2019-02-20 | 75.11 | 75.51 | 73.68 | 75.00 | -0.239% | 399,228 | +22.960% |
| 2019-02-19 | 75.36 | 76.30 | 75.02 | 75.18 | -0.358% | 333,289 | +22.666% |
| 2019-02-15 | 74.80 | 75.95 | 74.50 | 75.45 | +1.534% | 437,727 | +22.227% |
| 2019-02-14 | 71.91 | 74.81 | 71.38 | 74.31 | +3.137% | 545,793 | +24.102% |
| 2019-02-13 | 71.70 | 74.78 | 71.70 | 72.05 | +0.097% | 679,713 | +27.994% |
| 2019-02-12 | 69.50 | 76.00 | 67.51 | 71.98 | -3.031% | 2,180,062 | +28.119% |
| 2019-02-11 | 73.43 | 74.93 | 72.72 | 74.23 | +1.435% | 1,126,559 | +24.235% |
| 2019-02-08 | 72.83 | 74.28 | 71.92 | 73.18 | -0.557% | 644,227 | +26.018% |
| 2019-02-07 | 74.82 | 74.82 | 73.25 | 73.59 | -2.050% | 443,723 | +25.316% |
| 2019-02-06 | 74.83 | 75.29 | 73.89 | 75.13 | +0.603% | 360,232 | +22.747% |
| 2019-02-05 | 73.32 | 75.03 | 73.32 | 74.68 | +1.661% | 391,900 | +23.487% |
| 2019-02-04 | 71.49 | 73.58 | 71.45 | 73.46 | +2.684% | 489,925 | +25.538% |
| 2019-02-01 | 70.93 | 72.11 | 70.00 | 71.54 | +0.817% | 394,410 | +28.907% |
| 2019-01-31 | 68.84 | 71.57 | 68.72 | 70.96 | +2.915% | 454,927 | +29.961% |
| 2019-01-30 | 68.58 | 69.11 | 67.16 | 68.95 | +1.100% | 362,308 | +33.749% |
| 2019-01-29 | 69.04 | 69.23 | 67.67 | 68.20 | -1.202% | 223,968 | +35.220% |
| 2019-01-28 | 68.28 | 69.76 | 68.02 | 69.03 | +0.043% | 405,233 | +33.594% |
| 2019-01-25 | 68.76 | 69.92 | 68.32 | 69.00 | +1.620% | 352,371 | +33.652% |
| 2019-01-24 | 67.07 | 68.16 | 66.58 | 67.90 | +1.601% | 559,425 | +35.817% |
| 2019-01-23 | 68.24 | 68.82 | 66.34 | 66.83 | -1.735% | 464,487 | +37.992% |
| 2019-01-22 | 68.91 | 69.61 | 67.71 | 68.01 | -2.088% | 450,865 | +35.598% |
| 2019-01-18 | 68.47 | 69.56 | 67.61 | 69.46 | +1.982% | 772,655 | +32.767% |
| 2019-01-17 | 68.59 | 69.30 | 67.81 | 68.11 | -1.175% | 918,659 | +35.399% |
| 2019-01-16 | 68.93 | 69.96 | 68.31 | 68.92 | +0.408% | 355,659 | +33.807% |
| 2019-01-15 | 66.11 | 69.27 | 66.11 | 68.64 | +3.890% | 385,997 | +34.353% |
| 2019-01-14 | 66.80 | 66.94 | 65.21 | 66.07 | -1.652% | 532,814 | +39.579% |
| 2019-01-11 | 68.04 | 68.38 | 66.91 | 67.18 | -1.898% | 290,159 | +37.273% |
| 2019-01-10 | 67.21 | 69.08 | 66.76 | 68.48 | +1.482% | 343,541 | +34.667% |
| 2019-01-09 | 67.34 | 68.89 | 67.01 | 67.48 | +0.927% | 333,337 | +36.663% |
| 2019-01-08 | 65.19 | 67.11 | 64.69 | 66.86 | +3.772% | 551,646 | +37.930% |
| 2019-01-07 | 64.66 | 66.03 | 64.06 | 64.43 | -0.078% | 645,073 | +43.132% |
| 2019-01-04 | 63.66 | 65.75 | 63.19 | 64.48 | +2.365% | 727,741 | +43.021% |
| 2019-01-03 | 65.81 | 65.81 | 62.93 | 62.99 | -4.878% | 527,977 | +46.404% |
| 2019-01-02 | 65.91 | 66.77 | 65.50 | 66.22 | -1.780% | 434,329 | +39.263% |
| 2018-12-31 | 65.26 | 67.42 | 65.26 | 67.42 | +2.556% | 322,860 | +36.784% |
| 2018-12-28 | 65.50 | 66.92 | 63.80 | 65.74 | +0.336% | 486,569 | +40.280% |
| 2018-12-27 | 62.94 | 65.54 | 60.57 | 65.52 | +2.503% | 422,992 | +40.751% |
| 2018-12-26 | 60.89 | 63.95 | 60.10 | 63.92 | +5.863% | 561,069 | +44.274% |
| 2018-12-24 | 62.27 | 62.97 | 60.37 | 60.38 | -3.823% | 226,071 | +52.733% |
| 2018-12-21 | 66.06 | 66.22 | 61.35 | 62.78 | -4.778% | 1,430,947 | +46.894% |
| 2018-12-20 | 66.63 | 68.24 | 63.86 | 65.93 | -1.875% | 804,420 | +39.876% |
| 2018-12-19 | 68.80 | 69.81 | 66.45 | 67.19 | -2.340% | 538,274 | +37.253% |
| 2018-12-18 | 69.65 | 70.31 | 66.98 | 68.80 | -0.131% | 418,544 | +34.041% |
| 2018-12-17 | 71.38 | 71.69 | 68.40 | 68.89 | -3.434% | 409,126 | +33.866% |
| 2018-12-14 | 70.35 | 72.44 | 70.35 | 71.34 | -0.447% | 418,161 | +29.268% |
| 2018-12-13 | 71.60 | 73.40 | 70.37 | 71.66 | -2.965% | 433,481 | +28.691% |
| 2018-12-12 | 74.11 | 74.80 | 73.24 | 73.85 | +1.373% | 449,382 | +24.875% |
| 2018-12-11 | 72.95 | 73.78 | 72.07 | 72.85 | +1.321% | 441,981 | +26.589% |
| 2018-12-10 | 72.62 | 74.00 | 71.17 | 71.90 | -1.060% | 394,104 | +28.261% |
| 2018-12-07 | 73.91 | 74.96 | 71.98 | 72.67 | -2.260% | 360,722 | +26.902% |
| 2018-12-06 | 74.43 | 75.87 | 72.99 | 74.35 | -1.601% | 656,037 | +24.035% |
| 2018-12-04 | 79.31 | 79.47 | 74.77 | 75.56 | -4.728% | 431,043 | +22.049% |
| 2018-12-03 | 78.57 | 79.76 | 77.50 | 79.31 | +2.720% | 360,464 | +16.278% |
| 2018-11-30 | 77.51 | 78.30 | 76.42 | 77.21 | -0.297% | 483,598 | +19.440% |
| 2018-11-29 | 76.43 | 78.60 | 75.77 | 77.44 | +0.702% | 328,818 | +19.086% |
| 2018-11-28 | 74.37 | 76.93 | 73.77 | 76.90 | +4.144% | 338,349 | +19.922% |
| 2018-11-27 | 73.43 | 75.00 | 72.25 | 73.84 | +0.299% | 368,327 | +24.892% |
| 2018-11-26 | 73.83 | 74.44 | 72.79 | 73.62 | +1.182% | 369,687 | +25.265% |
| 2018-11-23 | 72.27 | 74.16 | 72.22 | 72.76 | -0.206% | 166,298 | +26.745% |
| 2018-11-21 | 72.23 | 73.47 | 71.50 | 72.91 | +1.631% | 314,181 | +26.485% |
| 2018-11-20 | 67.68 | 71.87 | 66.72 | 71.74 | +4.440% | 772,070 | +28.548% |
| 2018-11-19 | 71.72 | 73.41 | 68.64 | 68.69 | -5.190% | 409,711 | +34.255% |
| 2018-11-16 | 70.29 | 72.79 | 69.97 | 72.45 | +2.129% | 409,257 | +27.288% |
| 2018-11-15 | 68.52 | 71.34 | 68.12 | 70.94 | +3.066% | 337,944 | +29.997% |
| 2018-11-14 | 70.76 | 72.18 | 68.60 | 68.83 | -1.714% | 424,201 | +33.982% |
| 2018-11-13 | 70.61 | 71.38 | 69.44 | 70.03 | -0.128% | 321,016 | +31.686% |
| 2018-11-12 | 72.30 | 72.50 | 69.98 | 70.12 | -2.894% | 378,301 | +31.517% |
| 2018-11-09 | 72.64 | 72.64 | 71.21 | 72.21 | -1.406% | 376,933 | +27.711% |
| 2018-11-08 | 73.04 | 74.07 | 72.30 | 73.24 | -0.245% | 286,729 | +25.915% |
| 2018-11-07 | 72.65 | 74.36 | 72.65 | 73.42 | +1.255% | 386,408 | +25.606% |
| 2018-11-06 | 72.73 | 73.91 | 72.12 | 72.51 | +0.318% | 306,958 | +27.182% |
| 2018-11-05 | 72.06 | 72.32 | 70.19 | 72.28 | +0.767% | 544,172 | +27.587% |
| 2018-11-02 | 72.23 | 72.76 | 71.10 | 71.73 | -0.153% | 512,858 | +28.565% |
| 2018-11-01 | 70.70 | 72.70 | 69.99 | 71.84 | +2.191% | 432,056 | +28.369% |
| 2018-10-31 | 71.50 | 72.46 | 70.20 | 70.30 | -0.185% | 578,613 | +31.181% |
| 2018-10-30 | 68.29 | 70.69 | 68.04 | 70.43 | +2.848% | 366,387 | +30.939% |
| 2018-10-29 | 71.13 | 71.68 | 67.45 | 68.48 | -2.045% | 691,916 | +34.667% |
| 2018-10-26 | 70.00 | 71.63 | 68.76 | 69.91 | -2.497% | 704,588 | +31.912% |
| 2018-10-25 | 68.02 | 71.87 | 67.05 | 71.70 | +6.396% | 938,370 | +28.619% |
| 2018-10-24 | 70.60 | 71.89 | 67.18 | 67.39 | -4.601% | 929,443 | +36.845% |
| 2018-10-23 | 69.66 | 70.89 | 68.20 | 70.64 | +0.057% | 920,003 | +30.549% |
| 2018-10-22 | 69.81 | 71.08 | 68.89 | 70.60 | +0.771% | 685,954 | +30.623% |
| 2018-10-19 | 70.38 | 71.47 | 69.10 | 70.06 | -1.073% | 990,044 | +31.630% |
| 2018-10-18 | 72.73 | 75.00 | 70.06 | 70.82 | +2.238% | 1,939,550 | +30.217% |
| 2018-10-17 | 69.46 | 70.26 | 68.54 | 69.27 | -0.488% | 1,504,045 | +33.131% |
| 2018-10-16 | 68.07 | 69.99 | 66.57 | 69.61 | +3.402% | 996,473 | +32.481% |
| 2018-10-15 | 66.36 | 67.97 | 65.57 | 67.32 | +1.218% | 813,796 | +36.988% |
| 2018-10-12 | 67.10 | 68.02 | 65.22 | 66.51 | +1.295% | 810,686 | +38.656% |
| 2018-10-11 | 65.63 | 67.02 | 65.11 | 65.66 | -0.182% | 939,650 | +40.451% |
| 2018-10-10 | 69.50 | 69.91 | 65.37 | 65.78 | -5.489% | 1,118,371 | +40.195% |
| 2018-10-09 | 69.55 | 71.54 | 68.53 | 69.60 | -0.358% | 473,999 | +32.500% |
| 2018-10-08 | 71.00 | 71.00 | 68.15 | 69.85 | -1.647% | 564,067 | +32.026% |
| 2018-10-05 | 70.34 | 71.99 | 69.85 | 71.02 | +1.457% | 1,049,767 | +29.851% |
| 2018-10-04 | 71.48 | 71.60 | 69.54 | 70.00 | -2.670% | 750,013 | +31.743% |
| 2018-10-03 | 72.29 | 73.25 | 71.74 | 71.92 | -0.277% | 386,937 | +28.226% |
| 2018-10-02 | 72.59 | 72.98 | 71.89 | 72.12 | -0.428% | 501,920 | +27.870% |
| 2018-10-01 | 73.52 | 73.73 | 71.94 | 72.43 | -1.200% | 666,089 | +27.323% |
| 2018-09-28 | 73.33 | 73.77 | 72.82 | 73.31 | -0.637% | 509,223 | +25.795% |
| 2018-09-27 | 72.95 | 74.52 | 72.64 | 73.78 | +1.555% | 591,673 | +24.993% |
| 2018-09-26 | 73.35 | 73.43 | 72.02 | 72.65 | -0.561% | 554,090 | +26.937% |
| 2018-09-25 | 72.94 | 73.37 | 71.91 | 73.06 | -0.355% | 919,916 | +26.225% |
| 2018-09-24 | 73.91 | 74.38 | 72.81 | 73.32 | -1.013% | 569,339 | +25.777% |
| 2018-09-21 | 75.09 | 75.85 | 73.60 | 74.07 | -1.306% | 907,877 | +24.504% |
| 2018-09-20 | 75.92 | 76.96 | 74.83 | 75.05 | -1.068% | 702,889 | +22.878% |
| 2018-09-19 | 76.46 | 77.49 | 74.55 | 75.86 | -0.655% | 355,875 | +21.566% |
| 2018-09-18 | 75.64 | 78.00 | 74.75 | 76.36 | +1.152% | 826,134 | +20.770% |
| 2018-09-17 | 80.31 | 80.92 | 75.04 | 75.49 | -6.259% | 922,641 | +22.162% |
| 2018-09-14 | 81.63 | 81.82 | 80.09 | 80.53 | -0.959% | 345,470 | +14.516% |
| 2018-09-13 | 81.08 | 82.10 | 80.99 | 81.31 | +1.069% | 333,289 | +13.418% |
| 2018-09-12 | 79.93 | 80.58 | 77.85 | 80.45 | +0.638% | 481,023 | +14.630% |
| 2018-09-11 | 84.00 | 84.56 | 79.64 | 79.94 | -4.935% | 778,758 | +15.362% |
| 2018-09-10 | 83.99 | 84.14 | 82.92 | 84.09 | +0.864% | 277,988 | +9.668% |
| 2018-09-07 | 82.59 | 84.32 | 81.14 | 83.37 | +0.701% | 225,696 | +10.615% |
| 2018-09-06 | 82.80 | 84.06 | 82.00 | 82.79 | +0.194% | 290,925 | +11.390% |
| 2018-09-05 | 84.14 | 84.30 | 80.72 | 82.63 | -2.444% | 401,538 | +11.606% |
| 2018-09-04 | 84.54 | 84.95 | 83.85 | 84.70 | -0.329% | 570,367 | +8.878% |
| 2018-08-31 | 83.73 | 85.14 | 83.73 | 84.98 | +1.143% | 333,992 | +8.520% |
| 2018-08-30 | 84.22 | 84.59 | 83.32 | 84.02 | -0.249% | 208,359 | +9.760% |
| 2018-08-29 | 83.75 | 84.72 | 83.61 | 84.23 | +0.537% | 600,096 | +9.486% |
| 2018-08-28 | 82.39 | 84.15 | 81.90 | 83.78 | +1.675% | 723,765 | +10.074% |
| 2018-08-27 | 82.38 | 83.57 | 81.53 | 82.40 | +0.894% | 309,409 | +11.917% |
| 2018-08-24 | 80.51 | 81.87 | 80.36 | 81.67 | +1.744% | 363,715 | +12.918% |
| 2018-08-23 | 80.80 | 81.31 | 79.67 | 80.27 | -0.521% | 305,608 | +14.887% |
| 2018-08-22 | 79.99 | 80.81 | 79.99 | 80.69 | +0.348% | 318,478 | +14.289% |
| 2018-08-21 | 79.32 | 81.15 | 79.32 | 80.41 | +1.374% | 418,313 | +14.687% |
| 2018-08-20 | 78.52 | 79.72 | 77.92 | 79.32 | +1.419% | 395,239 | +16.263% |
| 2018-08-17 | 78.55 | 79.45 | 76.85 | 78.21 | -0.925% | 429,637 | +17.913% |
| 2018-08-16 | 78.69 | 79.33 | 78.06 | 78.94 | +0.817% | 308,323 | +16.823% |
| 2018-08-15 | 79.69 | 80.20 | 77.22 | 78.30 | -2.198% | 386,814 | +17.778% |
| 2018-08-14 | 79.06 | 80.67 | 79.00 | 80.06 | +1.329% | 561,180 | +15.189% |
| 2018-08-13 | 77.83 | 79.36 | 77.65 | 79.01 | +1.778% | 466,242 | +16.719% |
| 2018-08-10 | 76.58 | 77.98 | 76.04 | 77.63 | +0.362% | 404,281 | +18.794% |
| 2018-08-09 | 77.43 | 78.18 | 77.07 | 77.35 | 0.000% | 339,781 | +19.224% |
| 2018-08-08 | 77.44 | 77.80 | 76.79 | 77.35 | -0.206% | 208,954 | +19.224% |
| 2018-08-07 | 77.78 | 78.67 | 77.47 | 77.51 | -0.129% | 436,502 | +18.978% |
| 2018-08-06 | 75.85 | 78.00 | 75.12 | 77.61 | +1.957% | 679,446 | +18.825% |
| 2018-08-03 | 76.47 | 76.55 | 74.97 | 76.12 | +0.092% | 518,584 | +21.151% |
| 2018-08-02 | 74.45 | 76.10 | 73.52 | 76.05 | +1.862% | 416,169 | +21.262% |
| 2018-08-01 | 74.40 | 75.81 | 73.51 | 74.66 | +0.471% | 756,092 | +23.520% |
| 2018-07-31 | 73.03 | 74.87 | 72.37 | 74.31 | +2.596% | 740,398 | +24.102% |
| 2018-07-30 | 74.61 | 75.47 | 72.28 | 72.43 | -2.818% | 892,756 | +27.323% |
| 2018-07-27 | 77.58 | 78.41 | 74.47 | 74.53 | -4.289% | 843,257 | +23.735% |
| 2018-07-26 | 77.32 | 78.10 | 75.39 | 77.87 | +0.296% | 1,260,601 | +18.428% |
| 2018-07-25 | 75.06 | 79.71 | 75.05 | 77.64 | +2.739% | 2,420,819 | +18.779% |
| 2018-07-24 | 81.97 | 84.50 | 75.06 | 75.57 | -14.397% | 5,359,470 | +22.033% |
| 2018-07-23 | 86.76 | 88.87 | 86.67 | 88.28 | +1.471% | 1,064,737 | +4.463% |
| 2018-07-20 | 87.07 | 87.98 | 86.15 | 87.00 | +0.023% | 592,323 | +6.000% |
| 2018-07-19 | 85.36 | 87.24 | 85.36 | 86.98 | +1.175% | 498,437 | +6.024% |
| 2018-07-18 | 87.42 | 88.38 | 85.37 | 85.97 | -1.569% | 468,923 | +7.270% |
| 2018-07-17 | 85.38 | 88.09 | 84.52 | 87.34 | +4.175% | 849,076 | +5.587% |
| 2018-07-16 | 84.59 | 85.39 | 83.59 | 83.84 | -1.074% | 496,202 | +9.995% |
| 2018-07-13 | 85.60 | 85.86 | 84.74 | 84.75 | -0.796% | 349,083 | +8.814% |
| 2018-07-12 | 84.16 | 85.51 | 84.06 | 85.43 | +2.250% | 507,854 | +7.948% |
| 2018-07-11 | 83.00 | 84.29 | 82.08 | 83.55 | +0.300% | 419,381 | +10.377% |
| 2018-07-10 | 84.25 | 84.94 | 82.98 | 83.30 | -0.892% | 426,183 | +10.708% |
| 2018-07-09 | 84.66 | 85.44 | 83.02 | 84.05 | -0.415% | 575,584 | +9.720% |
| 2018-07-06 | 83.21 | 84.88 | 83.14 | 84.40 | +1.773% | 691,381 | +9.265% |
| 2018-07-05 | 83.45 | 83.72 | 82.48 | 82.93 | -0.012% | 426,501 | +11.202% |
| 2018-07-03 | 82.52 | 84.00 | 82.36 | 82.94 | +0.704% | 718,646 | +11.189% |
| 2018-07-02 | 79.39 | 82.43 | 79.39 | 82.36 | +2.234% | 626,294 | +11.972% |
| 2018-06-29 | 79.23 | 81.39 | 79.23 | 80.56 | +1.769% | 995,265 | +14.474% |
| 2018-06-28 | 76.61 | 79.69 | 76.61 | 79.16 | +2.966% | 689,179 | +16.498% |
| 2018-06-27 | 79.34 | 80.09 | 76.83 | 76.88 | -3.088% | 639,951 | +19.953% |
| 2018-06-26 | 80.16 | 80.81 | 79.28 | 79.33 | -0.713% | 640,921 | +16.249% |
| 2018-06-25 | 81.96 | 82.13 | 79.76 | 79.90 | -3.022% | 501,547 | +15.419% |
| 2018-06-22 | 84.00 | 84.49 | 81.96 | 82.39 | -1.542% | 856,879 | +11.931% |
| 2018-06-21 | 85.00 | 85.69 | 82.44 | 83.68 | -1.460% | 350,818 | +10.206% |
| 2018-06-20 | 84.44 | 85.28 | 83.81 | 84.92 | +1.131% | 473,464 | +8.596% |
| 2018-06-19 | 82.85 | 84.32 | 81.03 | 83.97 | +0.323% | 624,840 | +9.825% |
| 2018-06-18 | 82.38 | 83.81 | 81.54 | 83.70 | +1.912% | 655,219 | +10.179% |
| 2018-06-15 | 80.34 | 82.16 | 79.87 | 82.13 | +1.395% | 677,890 | +12.285% |
| 2018-06-14 | 80.21 | 81.07 | 79.41 | 81.00 | +1.250% | 445,315 | +13.852% |
| 2018-06-13 | 80.87 | 81.28 | 79.41 | 80.00 | -0.374% | 539,043 | +15.275% |
| 2018-06-12 | 81.29 | 81.98 | 80.15 | 80.30 | -1.011% | 492,183 | +14.844% |
| 2018-06-11 | 80.36 | 81.56 | 80.36 | 81.12 | +0.908% | 363,862 | +13.683% |
| 2018-06-08 | 79.92 | 80.82 | 79.25 | 80.39 | +0.550% | 513,646 | +14.716% |
| 2018-06-07 | 81.00 | 81.45 | 78.41 | 79.95 | -1.223% | 534,649 | +15.347% |
| 2018-06-06 | 79.94 | 80.97 | 79.94 | 80.94 | +1.137% | 413,281 | +13.936% |
| 2018-06-05 | 79.10 | 80.47 | 78.89 | 80.03 | +1.265% | 455,724 | +15.232% |
| 2018-06-04 | 79.14 | 79.67 | 78.16 | 79.03 | -0.088% | 483,254 | +16.690% |
| 2018-06-01 | 77.75 | 79.80 | 77.51 | 79.10 | +2.514% | 766,592 | +16.587% |
| 2018-05-31 | 77.13 | 78.45 | 76.69 | 77.16 | +0.312% | 473,417 | +19.518% |
| 2018-05-30 | 76.06 | 77.16 | 75.99 | 76.92 | +1.827% | 405,467 | +19.891% |
| 2018-05-29 | 74.97 | 75.70 | 74.25 | 75.54 | +0.279% | 601,740 | +22.081% |
| 2018-05-25 | 76.14 | 76.65 | 74.87 | 75.33 | -0.999% | 425,356 | +22.421% |
| 2018-05-24 | 76.19 | 76.23 | 75.32 | 76.09 | -0.105% | 445,620 | +21.199% |
| 2018-05-23 | 75.58 | 76.98 | 75.58 | 76.17 | +0.847% | 579,297 | +21.071% |
| 2018-05-22 | 76.17 | 76.50 | 75.07 | 75.53 | -0.579% | 366,442 | +22.097% |
| 2018-05-21 | 75.52 | 78.01 | 75.48 | 75.97 | -2.025% | 730,949 | +21.390% |
| 2018-05-18 | 76.68 | 77.86 | 76.56 | 77.54 | +1.452% | 481,893 | +18.932% |
| 2018-05-17 | 75.90 | 76.78 | 75.68 | 76.43 | +1.031% | 646,595 | +20.659% |
| 2018-05-16 | 75.93 | 76.18 | 75.03 | 75.65 | 0.000% | 660,446 | +21.904% |
| 2018-05-15 | 76.21 | 76.33 | 74.56 | 75.65 | -1.021% | 680,343 | +21.904% |
| 2018-05-14 | 77.52 | 78.58 | 75.66 | 76.43 | -1.609% | 581,778 | +20.659% |
| 2018-05-11 | 77.97 | 78.42 | 77.15 | 77.68 | -0.614% | 544,397 | +18.718% |
| 2018-05-10 | 79.00 | 79.72 | 78.06 | 78.16 | 0.000% | 986,777 | +17.989% |