NAVG
Navigators Group, Inc.
stockNASDAQ
InactiveMay 22, 2019 4:00:00 PM EDT
69.96USD-0.057%(-0.04)
NAVG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-05-22 | 69.99 | 70.01 | 69.95 | 69.96 | -0.057% | 1,328,909 | 0.000% |
| 2019-05-21 | 69.99 | 70.03 | 69.98 | 70.00 | +0.014% | 181,532 | -0.057% |
| 2019-05-20 | 69.99 | 70.04 | 69.97 | 69.99 | -0.014% | 138,540 | -0.043% |
| 2019-05-17 | 69.93 | 70.01 | 69.93 | 70.00 | -0.014% | 168,217 | -0.057% |
| 2019-05-16 | 69.80 | 70.02 | 69.80 | 70.01 | +0.301% | 487,866 | -0.071% |
| 2019-05-15 | 69.86 | 70.06 | 69.79 | 69.80 | -0.143% | 162,871 | +0.229% |
| 2019-05-14 | 69.86 | 69.90 | 69.81 | 69.90 | +0.029% | 120,593 | +0.086% |
| 2019-05-13 | 69.85 | 69.90 | 69.84 | 69.88 | -0.029% | 61,560 | +0.114% |
| 2019-05-10 | 69.87 | 69.92 | 69.83 | 69.90 | +0.043% | 69,235 | +0.086% |
| 2019-05-09 | 69.86 | 69.92 | 69.86 | 69.87 | +0.029% | 71,842 | +0.129% |
| 2019-05-08 | 69.92 | 69.94 | 69.85 | 69.85 | -0.100% | 84,303 | +0.157% |
| 2019-05-07 | 69.91 | 69.96 | 69.90 | 69.92 | -0.043% | 99,239 | +0.057% |
| 2019-05-06 | 69.86 | 69.95 | 69.86 | 69.95 | +0.029% | 129,630 | +0.014% |
| 2019-05-03 | 69.86 | 69.94 | 69.85 | 69.93 | +0.115% | 139,877 | +0.043% |
| 2019-05-02 | 69.84 | 69.95 | 69.82 | 69.85 | -0.029% | 85,762 | +0.157% |
| 2019-05-01 | 69.89 | 69.91 | 69.82 | 69.87 | -0.100% | 203,841 | +0.129% |
| 2019-04-30 | 69.95 | 69.96 | 69.88 | 69.94 | -0.014% | 119,971 | +0.029% |
| 2019-04-29 | 69.45 | 69.96 | 66.93 | 69.95 | +0.029% | 271,131 | +0.014% |
| 2019-04-26 | 69.96 | 70.00 | 69.60 | 69.93 | -0.043% | 78,226 | +0.043% |
| 2019-04-25 | 69.93 | 69.98 | 69.85 | 69.96 | +0.043% | 131,651 | 0.000% |
| 2019-04-24 | 69.95 | 69.98 | 69.93 | 69.93 | -0.057% | 63,040 | +0.043% |
| 2019-04-23 | 69.91 | 69.98 | 69.91 | 69.97 | +0.029% | 137,389 | -0.014% |
| 2019-04-22 | 69.93 | 69.96 | 69.88 | 69.95 | -0.029% | 148,010 | +0.014% |
| 2019-04-18 | 69.88 | 69.99 | 69.88 | 69.97 | +0.129% | 119,231 | -0.014% |
| 2019-04-17 | 69.90 | 69.95 | 69.88 | 69.88 | -0.057% | 136,992 | +0.114% |
| 2019-04-16 | 69.96 | 69.98 | 69.90 | 69.92 | -0.043% | 94,748 | +0.057% |
| 2019-04-15 | 69.95 | 70.00 | 69.94 | 69.95 | -0.043% | 76,876 | +0.014% |
| 2019-04-12 | 69.97 | 69.99 | 69.90 | 69.98 | +0.057% | 117,975 | -0.029% |
| 2019-04-11 | 69.95 | 69.98 | 69.90 | 69.94 | -0.014% | 127,205 | +0.029% |
| 2019-04-10 | 69.91 | 69.98 | 69.91 | 69.95 | -0.014% | 169,921 | +0.014% |
| 2019-04-09 | 69.87 | 70.59 | 69.85 | 69.96 | +0.100% | 285,046 | 0.000% |
| 2019-04-08 | 69.88 | 69.91 | 69.84 | 69.89 | -0.014% | 74,131 | +0.100% |
| 2019-04-05 | 69.85 | 69.90 | 69.83 | 69.90 | +0.072% | 155,946 | +0.086% |
| 2019-04-04 | 69.84 | 69.87 | 69.81 | 69.85 | 0.000% | 107,746 | +0.157% |
| 2019-04-03 | 69.87 | 69.89 | 69.80 | 69.85 | -0.029% | 122,129 | +0.157% |
| 2019-04-02 | 69.84 | 69.88 | 69.84 | 69.87 | +0.043% | 153,070 | +0.129% |
| 2019-04-01 | 69.80 | 69.88 | 69.80 | 69.84 | -0.043% | 180,936 | +0.172% |
| 2019-03-29 | 69.90 | 69.93 | 69.86 | 69.87 | -0.007% | 145,108 | +0.129% |
| 2019-03-28 | 69.87 | 69.88 | 69.84 | 69.88 | +0.036% | 345,965 | +0.122% |
| 2019-03-27 | 69.86 | 69.89 | 69.85 | 69.85 | +0.043% | 210,421 | +0.157% |
| 2019-03-26 | 69.87 | 69.90 | 69.82 | 69.82 | -0.057% | 131,825 | +0.201% |
| 2019-03-25 | 69.82 | 69.89 | 69.80 | 69.86 | +0.057% | 281,851 | +0.143% |
| 2019-03-22 | 69.83 | 69.89 | 69.81 | 69.82 | -0.029% | 180,956 | +0.201% |
| 2019-03-21 | 69.86 | 69.89 | 69.83 | 69.84 | -0.029% | 195,382 | +0.172% |
| 2019-03-20 | 69.90 | 69.90 | 69.85 | 69.86 | -0.014% | 136,948 | +0.143% |
| 2019-03-19 | 69.89 | 69.92 | 69.86 | 69.87 | -0.043% | 219,736 | +0.129% |
| 2019-03-18 | 69.90 | 69.90 | 69.86 | 69.90 | +0.057% | 228,248 | +0.086% |
| 2019-03-15 | 69.86 | 69.94 | 69.85 | 69.86 | +0.014% | 215,144 | +0.143% |
| 2019-03-14 | 69.86 | 69.86 | 69.79 | 69.85 | +0.014% | 125,231 | +0.157% |
| 2019-03-13 | 69.88 | 69.88 | 69.84 | 69.84 | -0.043% | 169,347 | +0.172% |
| 2019-03-12 | 69.85 | 69.89 | 69.81 | 69.87 | +0.043% | 161,201 | +0.129% |
| 2019-03-11 | 69.81 | 69.84 | 69.79 | 69.84 | +0.057% | 278,663 | +0.172% |
| 2019-03-08 | 69.79 | 69.84 | 69.78 | 69.80 | +0.014% | 257,070 | +0.229% |
| 2019-03-07 | 69.79 | 69.81 | 69.79 | 69.79 | 0.000% | 140,543 | +0.244% |
| 2019-03-06 | 69.85 | 69.86 | 69.79 | 69.79 | -0.100% | 97,396 | +0.244% |
| 2019-03-05 | 69.78 | 69.86 | 69.76 | 69.86 | +0.115% | 219,100 | +0.143% |
| 2019-03-04 | 69.78 | 69.82 | 69.77 | 69.78 | +0.029% | 96,504 | +0.258% |
| 2019-03-01 | 69.83 | 69.85 | 69.74 | 69.76 | -0.029% | 130,471 | +0.287% |
| 2019-02-28 | 69.76 | 69.84 | 69.68 | 69.78 | 0.000% | 289,720 | +0.258% |
| 2019-02-27 | 69.79 | 69.83 | 69.75 | 69.78 | -0.014% | 175,190 | +0.258% |
| 2019-02-26 | 69.83 | 69.91 | 69.79 | 69.79 | 0.000% | 60,330 | +0.244% |
| 2019-02-25 | 69.81 | 69.85 | 69.75 | 69.79 | -0.043% | 150,795 | +0.244% |
| 2019-02-22 | 69.84 | 69.91 | 69.73 | 69.82 | -0.114% | 129,357 | +0.201% |
| 2019-02-21 | 69.90 | 69.90 | 69.75 | 69.90 | +0.043% | 335,794 | +0.086% |
| 2019-02-20 | 69.82 | 69.88 | 69.78 | 69.87 | +0.043% | 101,498 | +0.129% |
| 2019-02-19 | 69.90 | 69.94 | 69.81 | 69.84 | -0.072% | 146,139 | +0.172% |
| 2019-02-15 | 69.95 | 69.97 | 69.88 | 69.89 | +0.100% | 73,100 | +0.100% |
| 2019-02-14 | 69.89 | 69.92 | 69.82 | 69.82 | -0.057% | 102,975 | +0.201% |
| 2019-02-13 | 69.82 | 69.89 | 69.80 | 69.86 | +0.072% | 72,563 | +0.143% |
| 2019-02-12 | 69.86 | 69.90 | 69.78 | 69.81 | 0.000% | 169,115 | +0.215% |
| 2019-02-11 | 69.86 | 69.88 | 69.76 | 69.81 | -0.014% | 236,950 | +0.215% |
| 2019-02-08 | 69.80 | 71.07 | 69.79 | 69.82 | +0.043% | 68,099 | +0.201% |
| 2019-02-07 | 69.78 | 69.90 | 69.75 | 69.79 | -0.072% | 144,175 | +0.244% |
| 2019-02-06 | 69.76 | 69.91 | 69.76 | 69.84 | +0.086% | 79,250 | +0.172% |
| 2019-02-05 | 69.96 | 69.96 | 69.73 | 69.78 | -0.300% | 236,622 | +0.258% |
| 2019-02-04 | 69.83 | 70.04 | 69.64 | 69.99 | +0.215% | 180,687 | -0.043% |
| 2019-02-01 | 69.85 | 70.34 | 69.76 | 69.84 | +0.057% | 212,090 | +0.172% |
| 2019-01-31 | 69.78 | 69.86 | 69.77 | 69.80 | -0.014% | 243,911 | +0.229% |
| 2019-01-30 | 69.75 | 69.81 | 69.72 | 69.81 | +0.100% | 257,614 | +0.215% |
| 2019-01-29 | 69.75 | 69.79 | 69.73 | 69.74 | +0.115% | 213,902 | +0.315% |
| 2019-01-28 | 69.74 | 69.84 | 69.45 | 69.66 | -0.115% | 251,841 | +0.431% |
| 2019-01-25 | 69.74 | 69.84 | 69.73 | 69.74 | +0.043% | 133,437 | +0.315% |
| 2019-01-24 | 69.78 | 69.79 | 69.71 | 69.71 | -0.086% | 136,941 | +0.359% |
| 2019-01-23 | 69.79 | 69.80 | 69.73 | 69.77 | -0.043% | 211,658 | +0.272% |
| 2019-01-22 | 69.75 | 69.84 | 69.73 | 69.80 | +0.057% | 136,552 | +0.229% |
| 2019-01-18 | 69.73 | 69.80 | 69.70 | 69.76 | 0.000% | 136,807 | +0.287% |
| 2019-01-17 | 69.74 | 69.84 | 69.70 | 69.76 | +0.029% | 174,845 | +0.287% |
| 2019-01-16 | 69.71 | 69.75 | 69.67 | 69.74 | +0.100% | 197,110 | +0.315% |
| 2019-01-15 | 69.70 | 69.75 | 69.67 | 69.67 | -0.086% | 194,808 | +0.416% |
| 2019-01-14 | 69.65 | 69.76 | 69.64 | 69.73 | +0.057% | 121,196 | +0.330% |
| 2019-01-11 | 69.62 | 69.75 | 69.62 | 69.69 | +0.115% | 69,184 | +0.387% |
| 2019-01-10 | 69.73 | 69.80 | 69.60 | 69.61 | -0.258% | 131,278 | +0.503% |
| 2019-01-09 | 69.62 | 69.79 | 69.58 | 69.79 | +0.273% | 265,287 | +0.244% |
| 2019-01-08 | 69.70 | 69.81 | 69.59 | 69.60 | +0.058% | 128,565 | +0.517% |
| 2019-01-07 | 69.59 | 69.74 | 69.51 | 69.56 | -0.029% | 179,958 | +0.575% |
| 2019-01-04 | 69.63 | 69.80 | 69.54 | 69.58 | -0.101% | 179,173 | +0.546% |
| 2019-01-03 | 69.70 | 70.11 | 69.54 | 69.65 | -0.158% | 107,864 | +0.445% |
| 2019-01-02 | 69.49 | 69.92 | 69.42 | 69.76 | +0.389% | 229,328 | +0.287% |
| 2018-12-31 | 69.57 | 69.59 | 69.39 | 69.49 | 0.000% | 192,189 | +0.676% |
| 2018-12-28 | 69.54 | 69.74 | 69.39 | 69.49 | -0.058% | 221,836 | +0.676% |
| 2018-12-27 | 69.31 | 69.64 | 69.31 | 69.53 | +0.202% | 257,543 | +0.618% |
| 2018-12-26 | 69.40 | 69.52 | 69.34 | 69.39 | +0.058% | 368,817 | +0.821% |
| 2018-12-24 | 69.25 | 69.39 | 69.23 | 69.35 | +0.130% | 204,151 | +0.880% |
| 2018-12-21 | 69.45 | 69.50 | 69.23 | 69.26 | -0.230% | 1,086,241 | +1.011% |
| 2018-12-20 | 69.44 | 69.59 | 69.42 | 69.42 | -0.014% | 265,789 | +0.778% |
| 2018-12-19 | 69.44 | 69.51 | 69.40 | 69.43 | 0.000% | 166,944 | +0.763% |
| 2018-12-18 | 69.50 | 69.50 | 69.41 | 69.43 | +0.029% | 231,255 | +0.763% |
| 2018-12-17 | 69.53 | 69.60 | 69.40 | 69.41 | -0.144% | 204,317 | +0.792% |
| 2018-12-14 | 69.48 | 69.56 | 69.40 | 69.51 | 0.000% | 328,987 | +0.647% |
| 2018-12-13 | 69.49 | 69.56 | 69.43 | 69.51 | +0.115% | 146,246 | +0.647% |
| 2018-12-12 | 69.52 | 69.60 | 69.43 | 69.43 | 0.000% | 124,477 | +0.763% |
| 2018-12-11 | 69.45 | 69.57 | 69.42 | 69.43 | -0.072% | 105,465 | +0.763% |
| 2018-12-10 | 69.55 | 69.62 | 69.40 | 69.48 | -0.158% | 161,511 | +0.691% |
| 2018-12-07 | 69.45 | 69.65 | 69.40 | 69.59 | +0.202% | 151,569 | +0.532% |
| 2018-12-06 | 69.35 | 69.45 | 69.33 | 69.45 | +0.058% | 116,258 | +0.734% |
| 2018-12-04 | 69.35 | 69.49 | 69.35 | 69.41 | -0.043% | 137,468 | +0.792% |
| 2018-12-03 | 69.54 | 69.55 | 69.37 | 69.44 | -0.043% | 106,630 | +0.749% |
| 2018-11-30 | 69.40 | 69.50 | 69.39 | 69.47 | +0.101% | 129,379 | +0.705% |
| 2018-11-29 | 69.41 | 69.50 | 69.33 | 69.40 | -0.201% | 189,459 | +0.807% |
| 2018-11-28 | 69.41 | 69.56 | 69.35 | 69.54 | +0.245% | 140,173 | +0.604% |
| 2018-11-27 | 69.35 | 69.50 | 69.35 | 69.37 | -0.058% | 80,490 | +0.851% |
| 2018-11-26 | 69.50 | 69.50 | 69.40 | 69.41 | +0.072% | 51,101 | +0.792% |
| 2018-11-23 | 69.39 | 69.54 | 69.28 | 69.36 | +0.014% | 59,775 | +0.865% |
| 2018-11-21 | 69.30 | 69.46 | 69.21 | 69.35 | +0.101% | 48,942 | +0.880% |
| 2018-11-20 | 69.20 | 69.41 | 69.20 | 69.28 | +0.058% | 164,888 | +0.982% |
| 2018-11-19 | 69.10 | 69.34 | 69.10 | 69.24 | 0.000% | 118,862 | +1.040% |
| 2018-11-16 | 69.34 | 69.41 | 68.88 | 69.24 | -0.130% | 241,439 | +1.040% |
| 2018-11-15 | 69.37 | 69.50 | 69.33 | 69.33 | -0.029% | 136,646 | +0.909% |
| 2018-11-14 | 69.39 | 69.49 | 69.30 | 69.35 | -0.043% | 77,989 | +0.880% |
| 2018-11-13 | 69.34 | 69.56 | 69.34 | 69.38 | -0.029% | 88,580 | +0.836% |
| 2018-11-12 | 69.31 | 69.55 | 69.30 | 69.40 | +0.144% | 78,082 | +0.807% |
| 2018-11-09 | 69.57 | 69.66 | 69.30 | 69.30 | -0.402% | 113,586 | +0.952% |
| 2018-11-08 | 69.41 | 69.70 | 69.38 | 69.58 | -0.358% | 100,627 | +0.546% |
| 2018-11-07 | 69.64 | 69.83 | 69.42 | 69.83 | +0.273% | 70,102 | +0.186% |
| 2018-11-06 | 69.21 | 69.65 | 69.18 | 69.64 | +0.636% | 47,365 | +0.460% |
| 2018-11-05 | 69.37 | 69.60 | 69.20 | 69.20 | -0.274% | 76,091 | +1.098% |
| 2018-11-02 | 69.29 | 69.44 | 69.20 | 69.39 | +0.347% | 69,815 | +0.821% |
| 2018-11-01 | 69.27 | 69.39 | 69.15 | 69.15 | 0.000% | 64,124 | +1.171% |
| 2018-10-31 | 69.54 | 69.54 | 69.05 | 69.15 | -0.260% | 180,429 | +1.171% |
| 2018-10-30 | 69.27 | 69.44 | 69.22 | 69.33 | +0.101% | 74,712 | +0.909% |
| 2018-10-29 | 69.41 | 69.70 | 69.16 | 69.26 | +0.087% | 72,491 | +1.011% |
| 2018-10-26 | 69.16 | 69.34 | 69.15 | 69.20 | -0.130% | 114,272 | +1.098% |
| 2018-10-25 | 69.30 | 69.41 | 69.13 | 69.29 | +0.217% | 115,136 | +0.967% |
| 2018-10-24 | 69.26 | 69.49 | 69.13 | 69.14 | -0.173% | 174,206 | +1.186% |
| 2018-10-23 | 69.29 | 69.46 | 69.20 | 69.26 | -0.029% | 67,896 | +1.011% |
| 2018-10-22 | 69.61 | 69.70 | 69.22 | 69.28 | -0.072% | 84,710 | +0.982% |
| 2018-10-19 | 69.24 | 69.44 | 69.16 | 69.33 | +0.116% | 53,136 | +0.909% |
| 2018-10-18 | 69.31 | 69.46 | 69.18 | 69.25 | -0.130% | 76,043 | +1.025% |
| 2018-10-17 | 69.13 | 69.46 | 69.10 | 69.34 | +0.246% | 96,991 | +0.894% |
| 2018-10-16 | 69.24 | 69.58 | 68.96 | 69.17 | +0.101% | 109,974 | +1.142% |
| 2018-10-15 | 69.10 | 69.33 | 68.90 | 69.10 | -0.043% | 96,276 | +1.245% |
| 2018-10-12 | 69.12 | 69.26 | 68.90 | 69.13 | +0.261% | 148,274 | +1.201% |
| 2018-10-11 | 69.00 | 69.18 | 68.95 | 68.95 | -0.072% | 227,398 | +1.465% |
| 2018-10-10 | 69.14 | 69.35 | 69.00 | 69.00 | -0.332% | 256,930 | +1.391% |
| 2018-10-09 | 69.20 | 69.47 | 69.13 | 69.23 | +0.043% | 133,912 | +1.054% |
| 2018-10-08 | 69.19 | 69.26 | 69.12 | 69.20 | +0.130% | 100,602 | +1.098% |
| 2018-10-05 | 69.20 | 69.30 | 69.11 | 69.11 | -0.231% | 203,048 | +1.230% |
| 2018-10-04 | 69.19 | 69.31 | 69.11 | 69.27 | +0.159% | 78,987 | +0.996% |
| 2018-10-03 | 69.19 | 69.58 | 69.14 | 69.16 | +0.014% | 118,771 | +1.157% |
| 2018-10-02 | 69.11 | 69.20 | 69.10 | 69.15 | +0.043% | 189,109 | +1.171% |
| 2018-10-01 | 69.20 | 69.20 | 69.10 | 69.12 | +0.029% | 185,501 | +1.215% |
| 2018-09-28 | 69.15 | 69.25 | 69.10 | 69.10 | -0.072% | 174,974 | +1.245% |
| 2018-09-27 | 69.15 | 69.60 | 69.10 | 69.15 | -0.144% | 215,880 | +1.171% |
| 2018-09-26 | 69.20 | 69.35 | 69.10 | 69.25 | +0.072% | 114,330 | +1.025% |
| 2018-09-25 | 69.30 | 69.30 | 69.15 | 69.20 | 0.000% | 297,325 | +1.098% |
| 2018-09-24 | 69.15 | 69.40 | 69.10 | 69.20 | +0.145% | 196,927 | +1.098% |
| 2018-09-21 | 69.80 | 69.80 | 69.05 | 69.10 | -1.356% | 508,640 | +1.245% |
| 2018-09-20 | 71.45 | 71.45 | 69.90 | 70.05 | +0.071% | 301,095 | -0.128% |
| 2018-09-19 | 70.10 | 70.45 | 69.90 | 70.00 | 0.000% | 124,464 | -0.057% |
| 2018-09-18 | 69.65 | 70.05 | 69.55 | 70.00 | +0.503% | 173,957 | -0.057% |
| 2018-09-17 | 69.60 | 69.75 | 69.60 | 69.65 | -0.072% | 152,945 | +0.445% |
| 2018-09-14 | 69.55 | 69.85 | 69.55 | 69.70 | +0.216% | 106,847 | +0.373% |
| 2018-09-13 | 69.35 | 69.80 | 69.35 | 69.55 | +0.288% | 104,933 | +0.590% |
| 2018-09-12 | 69.55 | 69.70 | 69.25 | 69.35 | -0.288% | 349,080 | +0.880% |
| 2018-09-11 | 69.75 | 69.75 | 69.55 | 69.55 | -0.358% | 168,298 | +0.590% |
| 2018-09-10 | 70.00 | 70.05 | 69.60 | 69.80 | -0.286% | 228,344 | +0.229% |
| 2018-09-07 | 69.85 | 70.20 | 69.85 | 70.00 | 0.000% | 191,501 | -0.057% |
| 2018-09-06 | 69.75 | 70.00 | 69.75 | 70.00 | +0.358% | 229,117 | -0.057% |
| 2018-09-05 | 69.65 | 69.80 | 69.50 | 69.75 | +0.144% | 418,397 | +0.301% |
| 2018-09-04 | 69.85 | 69.85 | 69.60 | 69.65 | -0.500% | 381,978 | +0.445% |
| 2018-08-31 | 69.55 | 70.45 | 69.55 | 70.00 | +0.647% | 269,824 | -0.057% |
| 2018-08-30 | 69.65 | 70.20 | 69.55 | 69.55 | -0.144% | 212,062 | +0.590% |
| 2018-08-29 | 69.45 | 69.80 | 69.45 | 69.65 | +0.216% | 232,528 | +0.445% |
| 2018-08-28 | 69.55 | 69.70 | 69.45 | 69.50 | +0.144% | 304,349 | +0.662% |
| 2018-08-27 | 69.50 | 69.60 | 69.10 | 69.40 | -0.144% | 258,609 | +0.807% |
| 2018-08-24 | 69.60 | 69.75 | 69.47 | 69.50 | -0.144% | 322,121 | +0.662% |
| 2018-08-23 | 69.90 | 70.00 | 69.43 | 69.60 | -0.429% | 877,321 | +0.517% |
| 2018-08-22 | 70.05 | 70.13 | 69.70 | 69.90 | +8.794% | 3,399,767 | +0.086% |
| 2018-08-21 | 65.50 | 65.53 | 64.10 | 64.25 | -1.533% | 319,475 | +8.887% |
| 2018-08-20 | 65.25 | 65.40 | 64.71 | 65.25 | +0.077% | 75,293 | +7.218% |
| 2018-08-17 | 65.35 | 65.65 | 65.15 | 65.20 | -0.534% | 69,742 | +7.301% |
| 2018-08-16 | 65.00 | 66.15 | 65.00 | 65.55 | +0.846% | 68,188 | +6.728% |
| 2018-08-15 | 64.25 | 65.20 | 64.05 | 65.00 | +1.089% | 174,138 | +7.631% |
| 2018-08-14 | 65.10 | 65.10 | 63.05 | 64.30 | +4.298% | 125,696 | +8.802% |
| 2018-08-13 | 61.00 | 61.77 | 60.35 | 61.65 | +0.900% | 94,587 | +13.479% |
| 2018-08-10 | 58.55 | 61.65 | 58.33 | 61.10 | +4.266% | 130,753 | +14.501% |
| 2018-08-09 | 61.60 | 61.60 | 56.80 | 58.60 | +0.171% | 61,064 | +19.386% |
| 2018-08-08 | 58.30 | 58.90 | 57.60 | 58.50 | +0.515% | 69,700 | +19.590% |
| 2018-08-07 | 59.15 | 59.20 | 58.20 | 58.20 | -1.606% | 50,335 | +20.206% |
| 2018-08-06 | 59.35 | 59.55 | 58.92 | 59.15 | -0.421% | 83,609 | +18.276% |
| 2018-08-03 | 60.05 | 60.64 | 59.00 | 59.40 | -1.329% | 40,262 | +17.778% |
| 2018-08-02 | 59.90 | 60.55 | 59.70 | 60.20 | +0.083% | 32,974 | +16.213% |
| 2018-08-01 | 60.50 | 60.70 | 59.55 | 60.15 | -0.331% | 49,562 | +16.309% |
| 2018-07-31 | 60.25 | 60.40 | 59.70 | 60.35 | +0.500% | 76,574 | +15.924% |
| 2018-07-30 | 59.75 | 60.80 | 59.75 | 60.05 | +0.586% | 104,557 | +16.503% |
| 2018-07-27 | 60.85 | 61.25 | 59.55 | 59.70 | -1.728% | 69,058 | +17.186% |
| 2018-07-26 | 60.20 | 61.20 | 59.60 | 60.75 | +1.082% | 60,385 | +15.160% |
| 2018-07-25 | 60.08 | 60.20 | 59.25 | 60.10 | +0.334% | 66,301 | +16.406% |
| 2018-07-24 | 59.35 | 60.05 | 59.35 | 59.90 | +1.268% | 110,836 | +16.795% |
| 2018-07-23 | 58.80 | 59.30 | 58.60 | 59.15 | +0.424% | 90,989 | +18.276% |
| 2018-07-20 | 58.00 | 59.05 | 57.90 | 58.90 | +1.290% | 52,457 | +18.778% |
| 2018-07-19 | 57.90 | 58.20 | 57.45 | 58.15 | +0.345% | 61,703 | +20.310% |
| 2018-07-18 | 57.35 | 58.15 | 57.15 | 57.95 | +0.958% | 153,912 | +20.725% |
| 2018-07-17 | 57.70 | 57.90 | 57.30 | 57.40 | -0.174% | 50,327 | +21.882% |
| 2018-07-16 | 57.30 | 57.65 | 57.30 | 57.50 | +0.349% | 32,810 | +21.670% |
| 2018-07-13 | 57.20 | 57.70 | 57.10 | 57.30 | -0.261% | 40,359 | +22.094% |
| 2018-07-12 | 58.25 | 58.25 | 57.30 | 57.45 | -1.034% | 28,634 | +21.775% |
| 2018-07-11 | 57.80 | 58.35 | 57.60 | 58.05 | +0.433% | 66,389 | +20.517% |
| 2018-07-10 | 58.50 | 58.50 | 57.55 | 57.80 | -0.858% | 41,067 | +21.038% |
| 2018-07-09 | 58.10 | 58.50 | 58.10 | 58.30 | +0.691% | 33,413 | +20.000% |
| 2018-07-06 | 57.60 | 58.30 | 57.60 | 57.90 | +0.347% | 41,550 | +20.829% |
| 2018-07-05 | 57.40 | 57.75 | 56.80 | 57.70 | +0.610% | 51,743 | +21.248% |
| 2018-07-03 | 57.65 | 57.90 | 57.35 | 57.35 | -0.261% | 28,249 | +21.988% |
| 2018-07-02 | 56.80 | 57.50 | 56.65 | 57.50 | +0.877% | 61,442 | +21.670% |
| 2018-06-29 | 57.15 | 57.65 | 56.92 | 57.00 | -0.088% | 77,706 | +22.737% |
| 2018-06-28 | 56.85 | 57.40 | 56.65 | 57.05 | +0.352% | 53,710 | +22.629% |
| 2018-06-27 | 58.15 | 58.15 | 56.75 | 56.85 | -2.403% | 53,727 | +23.061% |
| 2018-06-26 | 58.50 | 58.65 | 58.05 | 58.25 | -0.257% | 66,075 | +20.103% |
| 2018-06-25 | 58.10 | 58.60 | 57.85 | 58.40 | 0.000% | 79,243 | +19.795% |
| 2018-06-22 | 57.85 | 58.50 | 57.65 | 58.40 | +1.213% | 162,056 | +19.795% |
| 2018-06-21 | 58.85 | 58.85 | 57.60 | 57.70 | -1.871% | 93,184 | +21.248% |
| 2018-06-20 | 59.75 | 59.75 | 58.65 | 58.80 | -1.342% | 168,313 | +18.980% |
| 2018-06-19 | 58.95 | 59.80 | 58.75 | 59.60 | +0.761% | 68,983 | +17.383% |
| 2018-06-18 | 58.80 | 59.42 | 58.65 | 59.15 | -0.169% | 73,528 | +18.276% |
| 2018-06-15 | 59.15 | 59.30 | 58.60 | 59.25 | -0.084% | 170,777 | +18.076% |
| 2018-06-14 | 59.90 | 60.10 | 59.15 | 59.30 | -0.919% | 101,827 | +17.976% |
| 2018-06-13 | 60.15 | 60.70 | 59.80 | 59.85 | -0.499% | 166,083 | +16.892% |
| 2018-06-12 | 61.65 | 61.74 | 59.90 | 60.15 | -2.195% | 57,036 | +16.309% |
| 2018-06-11 | 61.00 | 61.67 | 61.00 | 61.50 | +0.737% | 176,650 | +13.756% |
| 2018-06-08 | 60.80 | 61.20 | 60.73 | 61.05 | +0.411% | 63,019 | +14.595% |
| 2018-06-07 | 60.90 | 61.30 | 60.52 | 60.80 | -0.410% | 91,982 | +15.066% |
| 2018-06-06 | 60.35 | 61.10 | 60.33 | 61.05 | +1.076% | 96,399 | +14.595% |
| 2018-06-05 | 60.55 | 61.25 | 60.02 | 60.40 | +0.083% | 116,644 | +15.828% |
| 2018-06-04 | 59.55 | 60.45 | 59.50 | 60.35 | +1.429% | 179,928 | +15.924% |
| 2018-06-01 | 59.00 | 59.92 | 59.00 | 59.50 | +1.190% | 174,988 | +17.580% |
| 2018-05-31 | 59.70 | 60.00 | 58.75 | 58.80 | -1.918% | 74,856 | +18.980% |
| 2018-05-30 | 59.40 | 60.05 | 59.40 | 59.95 | +1.438% | 123,620 | +16.697% |
| 2018-05-29 | 59.05 | 59.63 | 58.65 | 59.10 | -0.337% | 121,859 | +18.376% |
| 2018-05-25 | 59.50 | 59.85 | 59.25 | 59.30 | -0.336% | 59,770 | +17.976% |
| 2018-05-24 | 59.30 | 59.60 | 59.05 | 59.50 | +0.253% | 55,884 | +17.580% |
| 2018-05-23 | 59.75 | 60.00 | 59.25 | 59.35 | -0.419% | 68,417 | +17.877% |
| 2018-05-22 | 59.55 | 60.15 | 59.55 | 59.60 | -0.168% | 77,596 | +17.383% |
| 2018-05-21 | 58.65 | 59.85 | 58.65 | 59.70 | +1.617% | 92,071 | +17.186% |
| 2018-05-18 | 59.00 | 59.08 | 58.45 | 58.75 | 0.000% | 302,290 | +19.081% |
| 2018-05-17 | 58.55 | 59.15 | 58.55 | 58.75 | +0.427% | 117,886 | +19.081% |
| 2018-05-16 | 58.45 | 59.00 | 58.35 | 58.50 | +0.343% | 141,288 | +19.590% |
| 2018-05-15 | 58.70 | 58.88 | 58.20 | 58.30 | -0.597% | 127,931 | +20.000% |
| 2018-05-14 | 59.55 | 59.55 | 58.60 | 58.65 | -1.013% | 167,400 | +19.284% |
| 2018-05-11 | 58.90 | 59.45 | 58.90 | 59.25 | +1.023% | 149,959 | +18.076% |
| 2018-05-10 | 58.30 | 58.95 | 58.25 | 58.65 | +0.600% | 237,387 | +19.284% |
| 2018-05-09 | 57.10 | 58.80 | 57.10 | 58.30 | +2.281% | 549,365 | +20.000% |
| 2018-05-08 | 57.10 | 57.35 | 56.27 | 57.00 | +2.981% | 358,303 | +22.737% |
| 2018-05-07 | 55.45 | 55.65 | 54.65 | 55.35 | -0.360% | 106,120 | +26.396% |
| 2018-05-04 | 55.10 | 55.80 | 54.90 | 55.55 | +0.725% | 140,076 | +25.941% |
| 2018-05-03 | 54.90 | 55.45 | 54.02 | 55.15 | +0.364% | 100,446 | +26.854% |
| 2018-05-02 | 55.95 | 55.95 | 54.75 | 54.95 | -1.699% | 100,531 | +27.316% |
| 2018-05-01 | 56.30 | 56.55 | 55.75 | 55.90 | -1.062% | 131,292 | +25.152% |
| 2018-04-30 | 57.45 | 57.70 | 56.50 | 56.50 | -1.568% | 55,911 | +23.823% |
| 2018-04-27 | 57.40 | 57.60 | 57.05 | 57.40 | +0.087% | 48,000 | +21.882% |
| 2018-04-26 | 57.60 | 57.60 | 57.00 | 57.35 | -0.348% | 89,175 | +21.988% |
| 2018-04-25 | 57.75 | 58.00 | 56.95 | 57.55 | -0.433% | 77,696 | +21.564% |
| 2018-04-24 | 57.95 | 58.13 | 57.35 | 57.80 | -0.173% | 59,526 | +21.038% |
| 2018-04-23 | 58.05 | 58.10 | 57.60 | 57.90 | +0.086% | 51,269 | +20.829% |
| 2018-04-20 | 57.90 | 58.05 | 57.35 | 57.85 | 0.000% | 76,714 | +20.933% |
| 2018-04-19 | 58.15 | 58.40 | 57.80 | 57.85 | -0.345% | 89,267 | +20.933% |
| 2018-04-18 | 58.00 | 58.40 | 57.80 | 58.05 | +0.173% | 81,518 | +20.517% |
| 2018-04-17 | 58.10 | 58.20 | 57.80 | 57.95 | 0.000% | 107,791 | +20.725% |
| 2018-04-16 | 57.75 | 58.35 | 57.40 | 57.95 | +0.783% | 98,865 | +20.725% |
| 2018-04-13 | 57.85 | 57.95 | 57.25 | 57.50 | -0.260% | 77,909 | +21.670% |
| 2018-04-12 | 58.00 | 58.45 | 57.60 | 57.65 | -0.173% | 69,004 | +21.353% |
| 2018-04-11 | 57.85 | 58.25 | 57.40 | 57.75 | -0.259% | 83,022 | +21.143% |
| 2018-04-10 | 56.80 | 58.00 | 56.80 | 57.90 | +2.478% | 66,104 | +20.829% |
| 2018-04-09 | 57.40 | 57.40 | 56.45 | 56.50 | -0.877% | 124,251 | +23.823% |
| 2018-04-06 | 57.50 | 58.05 | 57.00 | 57.00 | -1.213% | 84,846 | +22.737% |
| 2018-04-05 | 57.85 | 57.85 | 57.20 | 57.70 | +0.130% | 44,159 | +21.248% |
| 2018-04-04 | 57.20 | 57.70 | 56.85 | 57.63 | +0.043% | 78,759 | +21.406% |
| 2018-04-03 | 57.00 | 57.95 | 56.70 | 57.60 | +1.498% | 98,680 | +21.458% |
| 2018-04-02 | 57.60 | 58.00 | 56.40 | 56.75 | -1.561% | 88,106 | +23.278% |
| 2018-03-29 | 58.50 | 58.50 | 57.60 | 57.65 | -1.030% | 100,146 | +21.353% |
| 2018-03-28 | 57.65 | 58.55 | 56.80 | 58.25 | +0.953% | 64,116 | +20.103% |
| 2018-03-27 | 57.55 | 57.95 | 56.75 | 57.70 | +0.786% | 128,969 | +21.248% |
| 2018-03-26 | 56.95 | 57.80 | 56.30 | 57.25 | +1.868% | 68,754 | +22.201% |
| 2018-03-23 | 57.35 | 57.55 | 56.20 | 56.20 | -1.920% | 76,671 | +24.484% |
| 2018-03-22 | 57.60 | 58.35 | 54.81 | 57.30 | -1.377% | 66,140 | +22.094% |
| 2018-03-21 | 58.20 | 58.45 | 56.52 | 58.10 | -0.172% | 44,387 | +20.413% |
| 2018-03-20 | 58.25 | 58.25 | 57.90 | 58.20 | +0.258% | 54,842 | +20.206% |
| 2018-03-19 | 58.00 | 58.25 | 56.48 | 58.05 | -0.172% | 94,969 | +20.517% |
| 2018-03-16 | 57.75 | 58.25 | 57.35 | 58.15 | +0.955% | 179,961 | +20.310% |
| 2018-03-15 | 57.55 | 58.00 | 57.20 | 57.60 | +0.174% | 71,935 | +21.458% |
| 2018-03-14 | 58.20 | 58.25 | 57.30 | 57.50 | -1.203% | 106,869 | +21.670% |
| 2018-03-13 | 58.25 | 58.45 | 57.93 | 58.20 | -0.257% | 69,745 | +20.206% |
| 2018-03-12 | 58.20 | 58.50 | 57.80 | 58.35 | +0.430% | 70,884 | +19.897% |
| 2018-03-09 | 57.25 | 58.50 | 57.24 | 58.10 | +1.396% | 69,866 | +20.413% |
| 2018-03-08 | 57.15 | 57.55 | 56.35 | 57.30 | +0.350% | 69,107 | +22.094% |
| 2018-03-07 | 55.85 | 57.20 | 55.85 | 57.10 | +1.601% | 125,024 | +22.522% |
| 2018-03-06 | 55.70 | 56.35 | 54.95 | 56.20 | +0.988% | 113,730 | +24.484% |
| 2018-03-05 | 53.95 | 55.90 | 53.95 | 55.65 | +2.770% | 103,923 | +25.714% |
| 2018-03-02 | 53.45 | 54.35 | 53.25 | 54.15 | +0.651% | 62,780 | +29.197% |
| 2018-03-01 | 53.85 | 54.25 | 53.30 | 53.80 | -0.186% | 56,659 | +30.037% |
| 2018-02-28 | 55.45 | 55.70 | 53.85 | 53.90 | -2.355% | 69,064 | +29.796% |
| 2018-02-27 | 55.50 | 56.40 | 55.05 | 55.20 | -0.630% | 116,271 | +26.739% |
| 2018-02-26 | 54.45 | 55.70 | 54.25 | 55.55 | +2.020% | 63,156 | +25.941% |
| 2018-02-23 | 54.15 | 54.60 | 53.95 | 54.45 | +0.740% | 79,926 | +28.485% |
| 2018-02-22 | 53.85 | 54.75 | 53.30 | 54.05 | +0.278% | 107,639 | +29.436% |
| 2018-02-21 | 54.10 | 54.75 | 53.30 | 53.90 | -0.462% | 90,134 | +29.796% |
| 2018-02-20 | 58.15 | 58.55 | 52.75 | 54.15 | -8.838% | 262,777 | +29.197% |
| 2018-02-16 | 52.30 | 59.90 | 52.00 | 59.40 | +17.160% | 373,708 | +17.778% |
| 2018-02-15 | 50.30 | 51.00 | 49.45 | 50.70 | +1.299% | 87,309 | +37.988% |
| 2018-02-14 | 48.40 | 50.05 | 48.40 | 50.05 | +2.772% | 86,462 | +39.780% |
| 2018-02-13 | 48.70 | 48.85 | 48.30 | 48.70 | -0.511% | 76,293 | +43.655% |
| 2018-02-12 | 48.50 | 49.00 | 47.60 | 48.95 | +1.241% | 122,885 | +42.921% |
| 2018-02-09 | 48.15 | 48.65 | 47.35 | 48.35 | +1.257% | 189,510 | +44.695% |
| 2018-02-08 | 48.20 | 49.05 | 47.70 | 47.75 | -1.036% | 113,544 | +46.513% |
| 2018-02-07 | 47.50 | 48.30 | 47.50 | 48.25 | +2.008% | 82,909 | +44.995% |
| 2018-02-06 | 46.75 | 47.70 | 46.25 | 47.30 | +0.106% | 167,737 | +47.907% |
| 2018-02-05 | 48.30 | 48.75 | 47.20 | 47.25 | -2.878% | 159,148 | +48.063% |
| 2018-02-02 | 48.50 | 49.05 | 48.25 | 48.65 | -0.103% | 91,744 | +43.803% |
| 2018-02-01 | 48.50 | 49.10 | 48.15 | 48.70 | +0.206% | 72,063 | +43.655% |
| 2018-01-31 | 48.85 | 49.20 | 48.40 | 48.60 | -0.205% | 78,777 | +43.951% |
| 2018-01-30 | 48.50 | 49.25 | 48.30 | 48.70 | 0.000% | 124,147 | +43.655% |
| 2018-01-29 | 48.60 | 49.35 | 48.15 | 48.70 | 0.000% | 66,219 | +43.655% |
| 2018-01-26 | 49.20 | 49.60 | 48.50 | 48.70 | -0.815% | 70,479 | +43.655% |
| 2018-01-25 | 48.90 | 49.15 | 48.70 | 49.10 | +0.512% | 81,210 | +42.485% |
| 2018-01-24 | 49.05 | 49.40 | 48.60 | 48.85 | -0.408% | 136,018 | +43.214% |
| 2018-01-23 | 49.50 | 49.75 | 49.00 | 49.05 | -1.308% | 68,195 | +42.630% |
| 2018-01-22 | 49.60 | 50.05 | 49.40 | 49.70 | +0.101% | 62,419 | +40.765% |
| 2018-01-19 | 49.15 | 49.80 | 49.10 | 49.65 | +0.812% | 46,436 | +40.906% |
| 2018-01-18 | 49.80 | 49.80 | 49.15 | 49.25 | -1.104% | 74,171 | +42.051% |
| 2018-01-17 | 49.10 | 49.95 | 48.70 | 49.80 | +1.736% | 67,605 | +40.482% |
| 2018-01-16 | 49.10 | 49.50 | 48.73 | 48.95 | -0.204% | 77,993 | +42.921% |
| 2018-01-12 | 49.00 | 49.67 | 48.90 | 49.05 | +0.307% | 76,723 | +42.630% |
| 2018-01-11 | 48.95 | 49.70 | 48.80 | 48.90 | 0.000% | 98,392 | +43.067% |
| 2018-01-10 | 48.85 | 49.35 | 48.75 | 48.90 | 0.000% | 70,573 | +43.067% |
| 2018-01-09 | 48.95 | 49.00 | 48.40 | 48.90 | -0.102% | 294,747 | +43.067% |
| 2018-01-08 | 48.55 | 49.20 | 48.55 | 48.95 | +0.410% | 89,312 | +42.921% |
| 2018-01-05 | 48.85 | 49.05 | 48.50 | 48.75 | -0.102% | 59,224 | +43.508% |
| 2018-01-04 | 48.80 | 49.10 | 48.50 | 48.80 | +0.619% | 70,344 | +43.361% |
| 2018-01-03 | 48.50 | 48.80 | 48.20 | 48.50 | 0.000% | 96,699 | +44.247% |
| 2018-01-02 | 48.70 | 48.95 | 48.25 | 48.50 | -0.411% | 110,026 | +44.247% |
| 2017-12-29 | 49.00 | 49.35 | 48.65 | 48.70 | -0.511% | 54,720 | +43.655% |
| 2017-12-28 | 48.80 | 49.35 | 48.80 | 48.95 | 0.000% | 61,408 | +42.921% |
| 2017-12-27 | 49.00 | 49.70 | 48.75 | 48.95 | 0.000% | 73,676 | +42.921% |
| 2017-12-26 | 48.75 | 49.25 | 48.75 | 48.95 | +0.513% | 60,659 | +42.921% |
| 2017-12-22 | 49.05 | 49.50 | 48.55 | 48.70 | -0.612% | 50,910 | +43.655% |
| 2017-12-21 | 48.75 | 49.52 | 48.75 | 49.00 | +0.513% | 50,851 | +42.776% |
| 2017-12-20 | 48.40 | 49.35 | 48.40 | 48.75 | +0.051% | 87,198 | +43.508% |
| 2017-12-19 | 49.75 | 49.90 | 46.75 | 48.73 | -1.665% | 226,598 | +43.581% |
| 2017-12-18 | 49.45 | 50.50 | 49.05 | 49.55 | +0.609% | 80,517 | +41.191% |
| 2017-12-15 | 48.95 | 49.50 | 48.90 | 49.25 | +0.819% | 229,441 | +42.051% |
| 2017-12-14 | 48.95 | 49.15 | 47.20 | 48.85 | -0.102% | 125,062 | +43.214% |
| 2017-12-13 | 49.15 | 49.20 | 48.00 | 48.90 | -0.306% | 121,733 | +43.067% |
| 2017-12-12 | 48.25 | 49.15 | 48.25 | 49.05 | +1.763% | 166,079 | +42.630% |
| 2017-12-11 | 48.40 | 50.88 | 48.05 | 48.20 | -0.721% | 88,351 | +45.145% |
| 2017-12-08 | 49.50 | 50.55 | 48.50 | 48.55 | -1.521% | 92,922 | +44.099% |
| 2017-12-07 | 47.00 | 49.70 | 47.00 | 49.30 | +6.365% | 171,054 | +41.907% |
| 2017-12-06 | 49.70 | 49.70 | 45.80 | 46.35 | -8.218% | 280,091 | +50.939% |
| 2017-12-05 | 51.20 | 51.20 | 50.26 | 50.50 | -0.980% | 96,917 | +38.535% |
| 2017-12-04 | 52.00 | 52.00 | 50.61 | 51.00 | -1.354% | 88,746 | +37.176% |
| 2017-12-01 | 51.50 | 52.45 | 49.85 | 51.70 | +0.388% | 103,394 | +35.319% |
| 2017-11-30 | 52.20 | 52.25 | 51.25 | 51.50 | 0.000% | 74,650 | +35.845% |