ORBK
Orbotech Ltd
stockNASDAQ
InactiveFeb 19, 2019 4:00:00 PM EST
65.77USD+4.530%(+2.85)
ORBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-02-19 | 65.93 | 66.35 | 65.58 | 65.77 | +4.530% | 15,573,162 | 0.000% |
| 2019-02-15 | 63.16 | 63.23 | 62.65 | 62.92 | +0.415% | 248,785 | +4.530% |
| 2019-02-14 | 62.44 | 63.00 | 62.38 | 62.66 | +0.112% | 470,038 | +4.963% |
| 2019-02-13 | 62.53 | 63.01 | 62.45 | 62.59 | +0.240% | 179,002 | +5.081% |
| 2019-02-12 | 62.00 | 62.57 | 62.00 | 62.44 | +0.954% | 160,647 | +5.333% |
| 2019-02-11 | 61.98 | 61.98 | 61.43 | 61.85 | -0.032% | 170,778 | +6.338% |
| 2019-02-08 | 61.28 | 61.93 | 61.20 | 61.87 | +0.683% | 250,637 | +6.304% |
| 2019-02-07 | 62.51 | 62.51 | 61.17 | 61.45 | -2.134% | 575,256 | +7.030% |
| 2019-02-06 | 62.28 | 63.23 | 62.28 | 62.79 | +0.416% | 702,952 | +4.746% |
| 2019-02-05 | 62.63 | 62.88 | 62.23 | 62.53 | +0.224% | 213,263 | +5.182% |
| 2019-02-04 | 62.87 | 62.87 | 62.00 | 62.39 | -0.605% | 355,129 | +5.418% |
| 2019-02-01 | 61.40 | 62.81 | 61.25 | 62.77 | +2.348% | 1,014,724 | +4.779% |
| 2019-01-31 | 61.55 | 62.18 | 61.13 | 61.33 | -0.374% | 621,747 | +7.240% |
| 2019-01-30 | 60.43 | 61.68 | 60.12 | 61.56 | +2.995% | 732,818 | +6.839% |
| 2019-01-29 | 60.56 | 60.56 | 59.59 | 59.77 | -0.928% | 804,062 | +10.038% |
| 2019-01-28 | 59.92 | 60.62 | 59.22 | 60.33 | -0.132% | 591,933 | +9.017% |
| 2019-01-25 | 59.77 | 60.51 | 59.77 | 60.41 | +1.581% | 370,940 | +8.873% |
| 2019-01-24 | 57.51 | 59.66 | 57.51 | 59.47 | +3.823% | 415,586 | +10.594% |
| 2019-01-23 | 57.50 | 57.88 | 56.89 | 57.28 | -0.504% | 693,441 | +14.822% |
| 2019-01-22 | 57.94 | 58.00 | 57.16 | 57.57 | -1.455% | 504,251 | +14.244% |
| 2019-01-18 | 58.21 | 58.74 | 58.12 | 58.42 | +0.568% | 549,603 | +12.581% |
| 2019-01-17 | 57.41 | 58.25 | 56.73 | 58.09 | +0.711% | 1,511,452 | +13.221% |
| 2019-01-16 | 57.90 | 58.25 | 57.32 | 57.68 | -0.311% | 353,646 | +14.026% |
| 2019-01-15 | 58.20 | 58.20 | 57.59 | 57.86 | +0.104% | 439,538 | +13.671% |
| 2019-01-14 | 58.04 | 58.04 | 57.52 | 57.80 | -0.943% | 584,129 | +13.789% |
| 2019-01-11 | 57.82 | 58.38 | 57.61 | 58.35 | +0.413% | 139,143 | +12.716% |
| 2019-01-10 | 57.45 | 58.12 | 57.25 | 58.11 | +0.728% | 354,990 | +13.182% |
| 2019-01-09 | 57.18 | 58.00 | 55.52 | 57.69 | +0.998% | 443,804 | +14.006% |
| 2019-01-08 | 57.32 | 57.50 | 56.54 | 57.12 | -0.035% | 397,590 | +15.144% |
| 2019-01-07 | 56.20 | 57.27 | 55.94 | 57.14 | +1.294% | 191,130 | +15.103% |
| 2019-01-04 | 55.34 | 56.77 | 54.70 | 56.41 | +2.825% | 372,953 | +16.593% |
| 2019-01-03 | 55.61 | 55.90 | 54.59 | 54.86 | -2.471% | 407,734 | +19.887% |
| 2019-01-02 | 56.00 | 57.25 | 55.45 | 56.25 | -0.513% | 368,080 | +16.924% |
| 2018-12-31 | 55.88 | 56.80 | 55.68 | 56.54 | +1.362% | 289,471 | +16.325% |
| 2018-12-28 | 55.14 | 56.05 | 54.37 | 55.78 | +1.825% | 450,912 | +17.910% |
| 2018-12-27 | 52.53 | 54.78 | 52.44 | 54.78 | +3.417% | 457,567 | +20.062% |
| 2018-12-26 | 51.91 | 53.09 | 51.43 | 52.97 | +2.278% | 188,260 | +24.165% |
| 2018-12-24 | 53.73 | 54.24 | 50.71 | 51.79 | -5.320% | 558,886 | +26.994% |
| 2018-12-21 | 55.37 | 55.57 | 54.45 | 54.70 | -0.292% | 410,156 | +20.238% |
| 2018-12-20 | 55.64 | 56.25 | 54.01 | 54.86 | -2.001% | 667,302 | +19.887% |
| 2018-12-19 | 57.35 | 58.02 | 55.58 | 55.98 | -2.389% | 702,928 | +17.488% |
| 2018-12-18 | 57.52 | 58.55 | 57.28 | 57.35 | -0.261% | 1,032,142 | +14.682% |
| 2018-12-17 | 58.00 | 58.48 | 57.35 | 57.50 | -1.169% | 724,325 | +14.383% |
| 2018-12-14 | 58.21 | 58.75 | 58.03 | 58.18 | -0.818% | 559,027 | +13.046% |
| 2018-12-13 | 58.83 | 59.19 | 58.28 | 58.66 | -0.255% | 762,909 | +12.121% |
| 2018-12-12 | 58.45 | 59.31 | 58.24 | 58.81 | +1.118% | 631,366 | +11.835% |
| 2018-12-11 | 58.38 | 59.22 | 58.01 | 58.16 | +0.518% | 683,218 | +13.085% |
| 2018-12-10 | 57.56 | 58.27 | 57.05 | 57.86 | -0.430% | 342,599 | +13.671% |
| 2018-12-07 | 58.98 | 59.08 | 57.96 | 58.11 | -1.907% | 231,846 | +13.182% |
| 2018-12-06 | 58.32 | 59.24 | 57.14 | 59.24 | -0.152% | 1,010,825 | +11.023% |
| 2018-12-04 | 59.65 | 60.07 | 58.58 | 59.33 | -1.429% | 1,325,969 | +10.855% |
| 2018-12-03 | 59.41 | 61.00 | 59.41 | 60.19 | +3.740% | 1,235,876 | +9.271% |
| 2018-11-30 | 57.42 | 58.04 | 56.63 | 58.02 | +0.729% | 573,008 | +13.357% |
| 2018-11-29 | 57.60 | 57.90 | 57.19 | 57.60 | +0.087% | 322,503 | +14.184% |
| 2018-11-28 | 56.90 | 57.67 | 56.52 | 57.55 | +1.589% | 552,929 | +14.283% |
| 2018-11-27 | 55.50 | 56.82 | 55.50 | 56.65 | +1.396% | 471,984 | +16.099% |
| 2018-11-26 | 55.51 | 56.00 | 55.40 | 55.87 | +1.656% | 583,174 | +17.720% |
| 2018-11-23 | 54.06 | 55.77 | 53.80 | 54.96 | +3.483% | 742,213 | +19.669% |
| 2018-11-21 | 54.03 | 54.27 | 52.59 | 53.11 | -1.117% | 376,537 | +23.837% |
| 2018-11-20 | 53.02 | 54.05 | 52.64 | 53.71 | +0.168% | 427,175 | +22.454% |
| 2018-11-19 | 54.37 | 54.59 | 53.50 | 53.62 | -1.524% | 173,523 | +22.659% |
| 2018-11-16 | 53.00 | 54.68 | 52.99 | 54.45 | +1.246% | 181,751 | +20.790% |
| 2018-11-15 | 52.70 | 54.72 | 52.16 | 53.78 | +1.472% | 181,162 | +22.295% |
| 2018-11-14 | 53.80 | 54.70 | 52.88 | 53.00 | -0.805% | 222,002 | +24.094% |
| 2018-11-13 | 53.32 | 54.20 | 52.99 | 53.43 | +0.489% | 327,825 | +23.096% |
| 2018-11-12 | 54.24 | 54.24 | 52.76 | 53.17 | -2.797% | 284,367 | +23.698% |
| 2018-11-09 | 54.13 | 54.95 | 53.72 | 54.70 | -1.192% | 376,809 | +20.238% |
| 2018-11-08 | 55.06 | 55.41 | 54.37 | 55.36 | +0.527% | 217,227 | +18.804% |
| 2018-11-07 | 53.85 | 55.34 | 52.99 | 55.07 | +1.868% | 410,756 | +19.430% |
| 2018-11-06 | 53.56 | 54.21 | 53.40 | 54.06 | +1.236% | 303,819 | +21.661% |
| 2018-11-05 | 55.36 | 55.36 | 52.77 | 53.40 | -3.436% | 663,686 | +23.165% |
| 2018-11-02 | 57.00 | 57.22 | 55.11 | 55.30 | -2.726% | 367,200 | +18.933% |
| 2018-11-01 | 55.86 | 57.04 | 55.10 | 56.85 | +1.627% | 634,828 | +15.690% |
| 2018-10-31 | 55.44 | 56.32 | 54.73 | 55.94 | +1.709% | 715,840 | +17.572% |
| 2018-10-30 | 52.54 | 55.18 | 52.54 | 55.00 | +5.002% | 1,085,326 | +19.582% |
| 2018-10-29 | 53.33 | 53.33 | 51.80 | 52.38 | -0.777% | 436,469 | +25.563% |
| 2018-10-26 | 52.83 | 53.25 | 52.14 | 52.79 | -1.346% | 260,704 | +24.588% |
| 2018-10-25 | 52.82 | 53.66 | 52.70 | 53.51 | +1.769% | 340,597 | +22.912% |
| 2018-10-24 | 54.02 | 54.04 | 52.47 | 52.58 | -2.971% | 180,163 | +25.086% |
| 2018-10-23 | 53.35 | 54.29 | 52.79 | 54.19 | +0.203% | 329,018 | +21.369% |
| 2018-10-22 | 54.20 | 54.75 | 53.27 | 54.08 | -0.258% | 276,402 | +21.616% |
| 2018-10-19 | 55.00 | 55.03 | 54.17 | 54.22 | -0.841% | 195,128 | +21.302% |
| 2018-10-18 | 55.56 | 55.95 | 54.63 | 54.68 | -1.902% | 202,296 | +20.282% |
| 2018-10-17 | 56.40 | 56.40 | 55.55 | 55.74 | -0.642% | 127,908 | +17.994% |
| 2018-10-16 | 56.02 | 56.50 | 55.44 | 56.10 | +1.118% | 350,413 | +17.237% |
| 2018-10-15 | 55.45 | 55.52 | 54.62 | 55.48 | +0.036% | 156,727 | +18.547% |
| 2018-10-12 | 56.18 | 56.53 | 55.01 | 55.46 | +0.217% | 368,088 | +18.590% |
| 2018-10-11 | 55.39 | 56.54 | 54.89 | 55.34 | -0.913% | 335,167 | +18.847% |
| 2018-10-10 | 57.45 | 57.45 | 55.65 | 55.85 | -2.920% | 978,467 | +17.762% |
| 2018-10-09 | 58.50 | 59.22 | 56.84 | 57.53 | -2.060% | 891,658 | +14.323% |
| 2018-10-08 | 58.88 | 59.20 | 58.45 | 58.74 | -0.693% | 255,800 | +11.968% |
| 2018-10-05 | 59.63 | 59.87 | 58.60 | 59.15 | -0.921% | 181,479 | +11.192% |
| 2018-10-04 | 59.65 | 59.76 | 58.75 | 59.70 | -0.334% | 146,941 | +10.168% |
| 2018-10-03 | 59.70 | 60.35 | 59.31 | 59.90 | +0.419% | 173,170 | +9.800% |
| 2018-10-02 | 58.99 | 60.00 | 58.99 | 59.65 | +0.862% | 401,745 | +10.260% |
| 2018-10-01 | 59.44 | 59.92 | 59.00 | 59.14 | -0.505% | 361,558 | +11.211% |
| 2018-09-28 | 59.24 | 59.98 | 58.79 | 59.44 | +0.118% | 529,874 | +10.649% |
| 2018-09-27 | 59.29 | 59.73 | 59.01 | 59.37 | -0.067% | 345,767 | +10.780% |
| 2018-09-26 | 60.30 | 60.61 | 59.32 | 59.41 | -1.492% | 262,290 | +10.705% |
| 2018-09-25 | 60.80 | 61.02 | 60.27 | 60.31 | -0.904% | 106,658 | +9.053% |
| 2018-09-24 | 60.86 | 61.03 | 60.64 | 60.86 | -0.311% | 56,219 | +8.068% |
| 2018-09-21 | 61.29 | 61.54 | 60.84 | 61.05 | +0.016% | 130,140 | +7.731% |
| 2018-09-20 | 60.92 | 61.13 | 60.53 | 61.04 | +0.643% | 113,427 | +7.749% |
| 2018-09-19 | 60.60 | 61.05 | 60.38 | 60.65 | -0.165% | 156,903 | +8.442% |
| 2018-09-18 | 61.00 | 61.27 | 60.49 | 60.75 | -0.377% | 137,262 | +8.263% |
| 2018-09-17 | 61.04 | 61.60 | 60.77 | 60.98 | -0.278% | 172,148 | +7.855% |
| 2018-09-14 | 61.08 | 61.31 | 60.88 | 61.15 | +0.328% | 84,065 | +7.555% |
| 2018-09-13 | 60.87 | 61.28 | 60.41 | 60.95 | +0.927% | 279,653 | +7.908% |
| 2018-09-12 | 60.80 | 60.83 | 60.19 | 60.39 | -1.211% | 370,301 | +8.909% |
| 2018-09-11 | 60.70 | 61.50 | 60.70 | 61.13 | +0.098% | 286,819 | +7.590% |
| 2018-09-10 | 61.32 | 61.45 | 60.76 | 61.07 | +0.033% | 324,534 | +7.696% |
| 2018-09-07 | 61.75 | 62.08 | 60.95 | 61.05 | -1.118% | 348,189 | +7.731% |
| 2018-09-06 | 64.13 | 64.13 | 61.55 | 61.74 | -3.576% | 629,610 | +6.527% |
| 2018-09-05 | 64.30 | 64.47 | 63.66 | 64.03 | -0.342% | 375,563 | +2.717% |
| 2018-09-04 | 63.85 | 64.42 | 63.67 | 64.25 | +0.422% | 414,912 | +2.366% |
| 2018-08-31 | 63.62 | 64.27 | 62.59 | 63.98 | +0.157% | 384,918 | +2.798% |
| 2018-08-30 | 64.07 | 64.40 | 63.33 | 63.88 | -0.467% | 423,823 | +2.959% |
| 2018-08-29 | 64.25 | 64.41 | 63.45 | 64.18 | -0.727% | 447,457 | +2.477% |
| 2018-08-28 | 64.78 | 64.89 | 64.25 | 64.65 | 0.000% | 99,594 | +1.732% |
| 2018-08-27 | 64.33 | 65.08 | 64.33 | 64.65 | +0.513% | 570,160 | +1.732% |
| 2018-08-24 | 64.20 | 64.50 | 64.09 | 64.32 | +0.453% | 226,365 | +2.254% |
| 2018-08-23 | 63.88 | 64.50 | 63.88 | 64.03 | -0.016% | 87,660 | +2.717% |
| 2018-08-22 | 64.13 | 64.36 | 63.70 | 64.04 | +0.031% | 158,178 | +2.701% |
| 2018-08-21 | 63.59 | 64.13 | 63.51 | 64.02 | +0.660% | 106,170 | +2.734% |
| 2018-08-20 | 64.11 | 64.11 | 63.31 | 63.60 | -0.609% | 115,863 | +3.412% |
| 2018-08-17 | 63.34 | 64.09 | 62.93 | 63.99 | +0.204% | 248,937 | +2.782% |
| 2018-08-16 | 63.90 | 64.40 | 63.67 | 63.86 | -0.016% | 541,024 | +2.991% |
| 2018-08-15 | 64.02 | 64.02 | 63.31 | 63.87 | -0.638% | 110,857 | +2.975% |
| 2018-08-14 | 64.09 | 64.85 | 64.09 | 64.28 | +0.265% | 130,686 | +2.318% |
| 2018-08-13 | 63.28 | 64.28 | 63.25 | 64.11 | +1.264% | 161,938 | +2.589% |
| 2018-08-10 | 63.67 | 63.88 | 63.19 | 63.31 | -1.186% | 140,902 | +3.886% |
| 2018-08-09 | 64.70 | 64.70 | 64.03 | 64.07 | -0.974% | 128,499 | +2.653% |
| 2018-08-08 | 64.27 | 65.11 | 64.00 | 64.70 | +0.201% | 215,583 | +1.654% |
| 2018-08-07 | 64.65 | 64.86 | 64.16 | 64.57 | -0.139% | 137,894 | +1.858% |
| 2018-08-06 | 65.05 | 65.26 | 64.20 | 64.66 | -0.523% | 242,274 | +1.717% |
| 2018-08-03 | 64.64 | 65.02 | 64.18 | 65.00 | +0.572% | 98,561 | +1.185% |
| 2018-08-02 | 64.07 | 64.92 | 64.01 | 64.63 | +0.874% | 172,103 | +1.764% |
| 2018-08-01 | 64.54 | 65.39 | 64.05 | 64.07 | -0.265% | 417,061 | +2.653% |
| 2018-07-31 | 61.92 | 65.50 | 61.92 | 64.24 | +4.608% | 703,664 | +2.382% |
| 2018-07-30 | 61.37 | 61.64 | 61.01 | 61.41 | -0.308% | 203,699 | +7.100% |
| 2018-07-27 | 61.36 | 62.05 | 61.20 | 61.60 | +0.851% | 125,629 | +6.769% |
| 2018-07-26 | 60.77 | 61.40 | 60.60 | 61.08 | +0.213% | 783,660 | +7.678% |
| 2018-07-25 | 60.87 | 61.00 | 60.09 | 60.95 | +0.115% | 273,828 | +7.908% |
| 2018-07-24 | 61.51 | 62.32 | 60.71 | 60.88 | -0.944% | 242,486 | +8.032% |
| 2018-07-23 | 61.52 | 61.60 | 60.67 | 61.46 | -0.534% | 331,350 | +7.013% |
| 2018-07-20 | 62.53 | 62.60 | 61.78 | 61.79 | -1.168% | 198,858 | +6.441% |
| 2018-07-19 | 62.92 | 63.00 | 62.04 | 62.52 | -0.652% | 332,128 | +5.198% |
| 2018-07-18 | 61.84 | 63.08 | 61.84 | 62.93 | +1.566% | 494,857 | +4.513% |
| 2018-07-17 | 61.47 | 62.18 | 61.29 | 61.96 | +0.503% | 401,905 | +6.149% |
| 2018-07-16 | 61.96 | 62.00 | 61.59 | 61.65 | -0.773% | 288,669 | +6.683% |
| 2018-07-13 | 62.12 | 62.30 | 61.95 | 62.13 | -0.161% | 122,284 | +5.859% |
| 2018-07-12 | 62.13 | 62.47 | 61.26 | 62.23 | +0.631% | 146,357 | +5.689% |
| 2018-07-11 | 62.39 | 62.47 | 61.58 | 61.84 | -1.387% | 253,369 | +6.355% |
| 2018-07-10 | 62.60 | 63.02 | 62.60 | 62.71 | +0.048% | 176,784 | +4.880% |
| 2018-07-09 | 63.00 | 63.13 | 62.22 | 62.68 | -0.032% | 234,382 | +4.930% |
| 2018-07-06 | 62.10 | 62.75 | 61.83 | 62.70 | +1.162% | 295,937 | +4.896% |
| 2018-07-05 | 61.82 | 62.34 | 61.55 | 61.98 | +0.438% | 330,958 | +6.115% |
| 2018-07-03 | 62.48 | 62.48 | 61.66 | 61.71 | -1.201% | 282,480 | +6.579% |
| 2018-07-02 | 61.42 | 62.52 | 61.12 | 62.46 | +1.068% | 385,675 | +5.299% |
| 2018-06-29 | 61.80 | 62.44 | 61.80 | 61.80 | +0.130% | 378,312 | +6.424% |
| 2018-06-28 | 60.84 | 61.79 | 60.84 | 61.72 | +1.781% | 639,066 | +6.562% |
| 2018-06-27 | 61.82 | 62.02 | 60.62 | 60.64 | -1.750% | 181,553 | +8.460% |
| 2018-06-26 | 61.50 | 62.10 | 61.27 | 61.72 | +0.016% | 232,126 | +6.562% |
| 2018-06-25 | 62.36 | 62.36 | 61.06 | 61.71 | -1.374% | 314,151 | +6.579% |
| 2018-06-22 | 63.14 | 63.14 | 61.95 | 62.57 | -0.856% | 243,039 | +5.114% |
| 2018-06-21 | 62.78 | 63.25 | 62.64 | 63.11 | +0.430% | 546,431 | +4.215% |
| 2018-06-20 | 63.20 | 63.71 | 62.42 | 62.84 | -0.032% | 453,875 | +4.663% |
| 2018-06-19 | 63.00 | 63.19 | 62.45 | 62.86 | -1.055% | 607,139 | +4.629% |
| 2018-06-18 | 63.80 | 64.16 | 62.92 | 63.53 | -0.858% | 709,049 | +3.526% |
| 2018-06-15 | 64.31 | 64.32 | 63.91 | 64.08 | -0.590% | 759,030 | +2.637% |
| 2018-06-14 | 64.59 | 64.83 | 64.16 | 64.46 | +0.218% | 434,846 | +2.032% |
| 2018-06-13 | 64.60 | 65.03 | 64.19 | 64.32 | -0.387% | 323,622 | +2.254% |
| 2018-06-12 | 64.20 | 64.60 | 63.96 | 64.57 | +0.576% | 431,293 | +1.858% |
| 2018-06-11 | 65.00 | 65.05 | 64.16 | 64.20 | -1.216% | 676,043 | +2.445% |
| 2018-06-08 | 65.09 | 65.19 | 64.59 | 64.99 | -0.398% | 393,540 | +1.200% |
| 2018-06-07 | 65.28 | 65.56 | 64.99 | 65.25 | -0.290% | 1,726,904 | +0.797% |
| 2018-06-06 | 65.46 | 65.57 | 65.13 | 65.44 | +0.061% | 467,149 | +0.504% |
| 2018-06-05 | 64.68 | 65.63 | 64.68 | 65.40 | +0.988% | 505,179 | +0.566% |
| 2018-06-04 | 64.15 | 64.79 | 64.11 | 64.76 | +0.762% | 342,654 | +1.560% |
| 2018-06-01 | 64.29 | 64.90 | 64.04 | 64.27 | +0.359% | 542,176 | +2.334% |
| 2018-05-31 | 63.73 | 64.27 | 63.70 | 64.04 | +0.313% | 442,177 | +2.701% |
| 2018-05-30 | 63.97 | 64.57 | 63.79 | 63.84 | -0.172% | 520,932 | +3.023% |
| 2018-05-29 | 63.30 | 64.42 | 63.20 | 63.95 | -0.265% | 554,691 | +2.846% |
| 2018-05-25 | 63.31 | 64.15 | 61.90 | 64.12 | +1.072% | 505,364 | +2.573% |
| 2018-05-24 | 63.31 | 63.66 | 62.62 | 63.44 | -0.079% | 355,611 | +3.673% |
| 2018-05-23 | 63.76 | 63.98 | 63.30 | 63.49 | -0.657% | 623,808 | +3.591% |
| 2018-05-22 | 63.22 | 64.27 | 63.22 | 63.91 | +1.300% | 547,950 | +2.910% |
| 2018-05-21 | 62.10 | 63.15 | 62.10 | 63.09 | +1.545% | 626,017 | +4.248% |
| 2018-05-18 | 63.00 | 63.00 | 61.73 | 62.13 | -1.693% | 581,003 | +5.859% |
| 2018-05-17 | 62.90 | 63.82 | 62.75 | 63.20 | +0.493% | 413,543 | +4.066% |
| 2018-05-16 | 62.65 | 63.04 | 62.41 | 62.89 | +0.287% | 475,025 | +4.579% |
| 2018-05-15 | 61.95 | 63.06 | 61.95 | 62.71 | +0.610% | 543,794 | +4.880% |
| 2018-05-14 | 61.05 | 63.46 | 61.05 | 62.33 | +2.214% | 373,349 | +5.519% |
| 2018-05-11 | 61.01 | 61.20 | 60.55 | 60.98 | +0.016% | 251,953 | +7.855% |
| 2018-05-10 | 60.90 | 61.19 | 60.37 | 60.97 | +0.445% | 189,045 | +7.873% |
| 2018-05-09 | 59.97 | 60.81 | 59.69 | 60.70 | +1.352% | 441,015 | +8.353% |
| 2018-05-08 | 60.01 | 60.90 | 59.85 | 59.89 | -0.663% | 507,750 | +9.818% |
| 2018-05-07 | 59.83 | 60.53 | 59.64 | 60.29 | +0.988% | 398,592 | +9.089% |
| 2018-05-04 | 58.90 | 60.03 | 58.54 | 59.70 | +1.238% | 372,073 | +10.168% |
| 2018-05-03 | 58.59 | 59.21 | 58.22 | 58.97 | +0.357% | 300,216 | +11.531% |
| 2018-05-02 | 58.53 | 59.09 | 57.51 | 58.76 | +0.256% | 518,566 | +11.930% |
| 2018-05-01 | 58.16 | 59.22 | 57.50 | 58.61 | +0.325% | 314,842 | +12.216% |
| 2018-04-30 | 57.83 | 58.96 | 57.13 | 58.42 | +1.073% | 398,864 | +12.581% |
| 2018-04-27 | 57.64 | 58.23 | 57.28 | 57.80 | +0.522% | 340,156 | +13.789% |
| 2018-04-26 | 56.95 | 57.79 | 56.95 | 57.50 | +1.393% | 231,174 | +14.383% |
| 2018-04-25 | 56.86 | 57.44 | 56.45 | 56.71 | -0.404% | 727,235 | +15.976% |
| 2018-04-24 | 58.02 | 58.71 | 56.48 | 56.94 | -1.811% | 751,911 | +15.508% |
| 2018-04-23 | 57.98 | 59.00 | 57.85 | 57.99 | +0.069% | 456,904 | +13.416% |
| 2018-04-20 | 58.61 | 59.23 | 57.72 | 57.95 | -0.838% | 434,325 | +13.494% |
| 2018-04-19 | 59.94 | 60.05 | 58.31 | 58.44 | -2.746% | 287,091 | +12.543% |
| 2018-04-18 | 61.24 | 61.24 | 59.59 | 60.09 | -1.589% | 597,291 | +9.452% |
| 2018-04-17 | 61.09 | 61.26 | 60.47 | 61.06 | +0.362% | 712,579 | +7.714% |
| 2018-04-16 | 61.55 | 61.94 | 60.70 | 60.84 | -1.073% | 410,369 | +8.103% |
| 2018-04-13 | 61.75 | 61.91 | 61.33 | 61.50 | -0.033% | 346,525 | +6.943% |
| 2018-04-12 | 61.84 | 62.13 | 61.45 | 61.52 | -0.049% | 645,132 | +6.908% |
| 2018-04-11 | 61.73 | 62.10 | 61.30 | 61.55 | -0.565% | 210,613 | +6.856% |
| 2018-04-10 | 61.11 | 62.18 | 60.80 | 61.90 | +2.162% | 360,958 | +6.252% |
| 2018-04-09 | 61.29 | 61.64 | 60.47 | 60.59 | -0.672% | 242,118 | +8.549% |
| 2018-04-06 | 61.70 | 62.35 | 60.61 | 61.00 | -1.549% | 302,114 | +7.820% |
| 2018-04-05 | 62.20 | 62.57 | 61.70 | 61.96 | -0.048% | 308,697 | +6.149% |
| 2018-04-04 | 60.50 | 62.21 | 60.31 | 61.99 | +0.535% | 488,379 | +6.098% |
| 2018-04-03 | 61.32 | 61.84 | 60.87 | 61.66 | +0.752% | 754,219 | +6.666% |
| 2018-04-02 | 61.94 | 62.08 | 60.77 | 61.20 | -1.576% | 509,580 | +7.467% |
| 2018-03-29 | 61.56 | 62.82 | 61.31 | 62.18 | +1.518% | 460,001 | +5.774% |
| 2018-03-28 | 61.79 | 62.19 | 61.22 | 61.25 | -1.369% | 949,246 | +7.380% |
| 2018-03-27 | 63.83 | 63.92 | 61.80 | 62.10 | -2.282% | 693,552 | +5.910% |
| 2018-03-26 | 62.68 | 64.00 | 62.44 | 63.55 | +2.286% | 1,425,467 | +3.493% |
| 2018-03-23 | 62.98 | 63.53 | 62.12 | 62.13 | -1.271% | 1,202,431 | +5.859% |
| 2018-03-22 | 64.25 | 64.26 | 61.76 | 62.93 | -2.464% | 1,857,051 | +4.513% |
| 2018-03-21 | 64.79 | 65.30 | 64.37 | 64.52 | -0.540% | 1,856,705 | +1.937% |
| 2018-03-20 | 63.48 | 65.22 | 63.45 | 64.87 | +1.375% | 3,185,712 | +1.387% |
| 2018-03-19 | 65.65 | 65.75 | 62.27 | 63.99 | +6.828% | 5,987,922 | +2.782% |
| 2018-03-16 | 59.38 | 60.01 | 59.03 | 59.90 | +1.165% | 340,186 | +9.800% |
| 2018-03-15 | 58.99 | 59.47 | 58.79 | 59.21 | +0.051% | 276,734 | +11.079% |
| 2018-03-14 | 59.53 | 60.01 | 58.77 | 59.18 | -0.387% | 145,330 | +11.136% |
| 2018-03-13 | 59.04 | 60.42 | 59.04 | 59.41 | +0.729% | 373,555 | +10.705% |
| 2018-03-12 | 58.99 | 59.11 | 58.23 | 58.98 | -0.102% | 428,710 | +11.512% |
| 2018-03-09 | 59.37 | 59.90 | 58.12 | 59.04 | +0.357% | 458,096 | +11.399% |
| 2018-03-08 | 59.58 | 60.18 | 57.65 | 58.83 | +4.587% | 1,216,817 | +11.797% |
| 2018-03-07 | 55.35 | 56.40 | 55.18 | 56.25 | +0.969% | 201,044 | +16.924% |
| 2018-03-06 | 55.26 | 55.87 | 54.76 | 55.71 | +1.070% | 279,618 | +18.058% |
| 2018-03-05 | 55.82 | 55.82 | 53.85 | 55.12 | -1.148% | 427,769 | +19.321% |
| 2018-03-02 | 54.00 | 55.85 | 53.27 | 55.76 | +2.087% | 300,227 | +17.952% |
| 2018-03-01 | 54.96 | 55.42 | 53.86 | 54.62 | -0.619% | 296,034 | +20.414% |
| 2018-02-28 | 54.84 | 55.65 | 54.08 | 54.96 | +0.384% | 253,034 | +19.669% |
| 2018-02-27 | 54.46 | 55.10 | 53.91 | 54.75 | -0.018% | 392,772 | +20.128% |
| 2018-02-26 | 54.52 | 54.89 | 53.81 | 54.76 | +1.239% | 266,282 | +20.106% |
| 2018-02-23 | 54.06 | 54.23 | 53.26 | 54.09 | +0.877% | 356,327 | +21.594% |
| 2018-02-22 | 54.98 | 54.98 | 53.13 | 53.62 | -1.579% | 328,244 | +22.659% |
| 2018-02-21 | 54.33 | 55.58 | 53.95 | 54.48 | +0.777% | 343,955 | +20.723% |
| 2018-02-20 | 52.50 | 54.71 | 52.30 | 54.06 | +1.179% | 496,576 | +21.661% |
| 2018-02-16 | 52.93 | 54.10 | 52.30 | 53.43 | +0.945% | 371,599 | +23.096% |
| 2018-02-15 | 51.02 | 53.07 | 50.86 | 52.93 | +3.662% | 530,501 | +24.258% |
| 2018-02-14 | 50.22 | 51.33 | 48.51 | 51.06 | +7.201% | 1,007,684 | +28.809% |
| 2018-02-13 | 48.36 | 48.84 | 47.52 | 47.63 | -1.895% | 386,009 | +38.085% |
| 2018-02-12 | 47.26 | 48.78 | 47.05 | 48.55 | +4.950% | 549,035 | +35.469% |
| 2018-02-09 | 46.99 | 47.66 | 44.14 | 46.26 | -0.452% | 1,033,416 | +42.175% |
| 2018-02-08 | 49.66 | 49.66 | 46.37 | 46.47 | -6.140% | 1,284,965 | +41.532% |
| 2018-02-07 | 50.64 | 50.79 | 49.39 | 49.51 | -2.807% | 416,610 | +32.842% |
| 2018-02-06 | 48.50 | 51.21 | 47.00 | 50.94 | +1.575% | 704,993 | +29.113% |
| 2018-02-05 | 52.17 | 52.39 | 50.13 | 50.15 | -5.198% | 438,239 | +31.147% |
| 2018-02-02 | 53.17 | 53.66 | 52.67 | 52.90 | -1.563% | 476,035 | +24.329% |
| 2018-02-01 | 52.98 | 53.97 | 52.60 | 53.74 | +0.901% | 391,577 | +22.386% |
| 2018-01-31 | 52.43 | 53.44 | 52.25 | 53.26 | +2.128% | 487,095 | +23.489% |
| 2018-01-30 | 51.38 | 52.79 | 51.00 | 52.15 | +0.676% | 432,915 | +26.117% |
| 2018-01-29 | 52.18 | 52.41 | 51.00 | 51.80 | -1.305% | 254,768 | +26.969% |
| 2018-01-26 | 52.93 | 52.93 | 51.67 | 52.48 | -0.294% | 393,084 | +25.312% |
| 2018-01-25 | 53.58 | 53.80 | 52.25 | 52.64 | -1.312% | 463,361 | +24.943% |
| 2018-01-24 | 54.75 | 54.75 | 53.00 | 53.34 | -2.575% | 307,432 | +23.303% |
| 2018-01-23 | 55.00 | 55.50 | 54.57 | 54.75 | -1.155% | 281,740 | +20.128% |
| 2018-01-22 | 56.88 | 57.09 | 55.07 | 55.39 | -1.634% | 316,733 | +18.740% |
| 2018-01-19 | 55.80 | 56.77 | 55.36 | 56.31 | +0.860% | 427,459 | +16.800% |
| 2018-01-18 | 53.78 | 56.12 | 53.40 | 55.83 | +3.198% | 769,722 | +17.804% |
| 2018-01-17 | 52.14 | 54.47 | 52.14 | 54.10 | +5.110% | 729,650 | +21.571% |
| 2018-01-16 | 51.52 | 51.96 | 50.93 | 51.47 | +0.744% | 227,723 | +27.783% |
| 2018-01-12 | 50.66 | 51.20 | 50.50 | 51.09 | +1.188% | 117,382 | +28.734% |
| 2018-01-11 | 49.92 | 50.60 | 49.33 | 50.49 | +1.528% | 288,133 | +30.263% |
| 2018-01-10 | 51.31 | 51.37 | 49.53 | 49.73 | -3.287% | 266,680 | +32.254% |
| 2018-01-09 | 53.00 | 53.01 | 51.40 | 51.42 | -2.299% | 258,470 | +27.907% |
| 2018-01-08 | 52.44 | 53.17 | 51.40 | 52.63 | +1.231% | 233,134 | +24.967% |
| 2018-01-05 | 51.78 | 52.13 | 51.49 | 51.99 | +0.991% | 145,376 | +26.505% |
| 2018-01-04 | 52.00 | 52.31 | 50.80 | 51.48 | -0.329% | 352,102 | +27.758% |
| 2018-01-03 | 51.04 | 51.73 | 50.89 | 51.65 | +1.175% | 199,589 | +27.338% |
| 2018-01-02 | 50.41 | 51.16 | 49.92 | 51.05 | +1.612% | 214,167 | +28.834% |
| 2017-12-29 | 50.41 | 50.61 | 50.00 | 50.24 | -0.119% | 188,527 | +30.912% |
| 2017-12-28 | 50.31 | 50.97 | 50.26 | 50.30 | +0.219% | 130,863 | +30.755% |
| 2017-12-27 | 50.10 | 50.71 | 50.09 | 50.19 | +0.140% | 309,531 | +31.042% |
| 2017-12-26 | 50.40 | 50.88 | 50.00 | 50.12 | -0.713% | 240,558 | +31.225% |
| 2017-12-22 | 50.23 | 50.69 | 49.85 | 50.48 | +0.318% | 163,487 | +30.289% |
| 2017-12-21 | 50.98 | 51.34 | 50.11 | 50.32 | -1.295% | 232,162 | +30.703% |
| 2017-12-20 | 51.33 | 51.72 | 50.89 | 50.98 | -0.701% | 298,260 | +29.011% |
| 2017-12-19 | 51.41 | 52.22 | 51.09 | 51.34 | -0.485% | 233,568 | +28.107% |
| 2017-12-18 | 51.21 | 51.86 | 50.91 | 51.59 | +1.515% | 175,215 | +27.486% |
| 2017-12-15 | 50.60 | 51.27 | 50.32 | 50.82 | +0.554% | 359,260 | +29.418% |
| 2017-12-14 | 50.55 | 50.73 | 50.16 | 50.54 | +0.020% | 186,555 | +30.135% |
| 2017-12-13 | 50.43 | 50.91 | 50.17 | 50.53 | +0.457% | 197,491 | +30.160% |
| 2017-12-12 | 50.87 | 51.12 | 50.04 | 50.30 | -1.062% | 220,424 | +30.755% |
| 2017-12-11 | 50.13 | 51.34 | 49.83 | 50.84 | +1.966% | 291,878 | +29.367% |
| 2017-12-08 | 50.61 | 51.38 | 49.74 | 49.86 | -0.717% | 263,110 | +31.909% |
| 2017-12-07 | 49.27 | 50.25 | 49.27 | 50.22 | +1.907% | 223,623 | +30.964% |
| 2017-12-06 | 49.30 | 49.59 | 48.61 | 49.28 | -0.324% | 387,582 | +33.462% |
| 2017-12-05 | 48.92 | 50.27 | 48.44 | 49.44 | +0.877% | 762,239 | +33.030% |
| 2017-12-04 | 50.12 | 51.15 | 48.66 | 49.01 | -1.349% | 331,903 | +34.197% |
| 2017-12-01 | 50.66 | 51.48 | 49.04 | 49.68 | -1.934% | 376,696 | +32.387% |
| 2017-11-30 | 51.66 | 52.00 | 50.03 | 50.66 | -1.421% | 421,729 | +29.826% |
| 2017-11-29 | 54.00 | 54.90 | 50.75 | 51.39 | -5.167% | 775,132 | +27.982% |
| 2017-11-28 | 54.35 | 54.91 | 53.81 | 54.19 | -0.496% | 393,964 | +21.369% |
| 2017-11-27 | 55.84 | 56.30 | 54.30 | 54.46 | -3.234% | 454,547 | +20.768% |
| 2017-11-24 | 55.58 | 56.30 | 55.58 | 56.28 | +1.717% | 63,604 | +16.862% |
| 2017-11-22 | 55.26 | 56.44 | 55.06 | 55.33 | +0.545% | 323,509 | +18.869% |
| 2017-11-21 | 54.23 | 55.47 | 54.12 | 55.03 | +1.738% | 341,060 | +19.517% |
| 2017-11-20 | 55.00 | 56.14 | 53.92 | 54.09 | -1.440% | 618,432 | +21.594% |
| 2017-11-17 | 54.38 | 55.32 | 54.28 | 54.88 | +0.919% | 471,783 | +19.843% |
| 2017-11-16 | 53.81 | 54.64 | 53.08 | 54.38 | +1.797% | 291,661 | +20.945% |
| 2017-11-15 | 52.42 | 53.86 | 51.77 | 53.42 | +1.772% | 469,244 | +23.119% |
| 2017-11-14 | 53.02 | 53.57 | 52.40 | 52.49 | -1.409% | 418,846 | +25.300% |
| 2017-11-13 | 51.73 | 53.61 | 51.73 | 53.24 | +1.992% | 464,885 | +23.535% |
| 2017-11-10 | 51.44 | 52.32 | 51.04 | 52.20 | +0.636% | 482,069 | +25.996% |
| 2017-11-09 | 51.44 | 52.08 | 51.02 | 51.87 | -1.125% | 660,218 | +26.798% |
| 2017-11-08 | 52.60 | 52.95 | 52.28 | 52.46 | -0.266% | 605,656 | +25.372% |
| 2017-11-07 | 52.88 | 53.95 | 52.25 | 52.60 | -0.171% | 804,500 | +25.038% |
| 2017-11-06 | 48.08 | 52.90 | 47.10 | 52.69 | +8.237% | 1,282,104 | +24.824% |
| 2017-11-03 | 49.18 | 49.80 | 48.64 | 48.68 | -0.815% | 278,603 | +35.107% |
| 2017-11-02 | 46.85 | 49.23 | 46.54 | 49.08 | +5.617% | 762,768 | +34.006% |
| 2017-11-01 | 46.53 | 47.62 | 46.20 | 46.47 | +3.913% | 805,823 | +41.532% |
| 2017-10-31 | 44.48 | 45.16 | 44.15 | 44.72 | +1.314% | 297,999 | +47.071% |
| 2017-10-30 | 43.37 | 44.50 | 43.36 | 44.14 | +1.123% | 312,533 | +49.003% |
| 2017-10-27 | 44.13 | 44.41 | 43.27 | 43.65 | -0.795% | 271,358 | +50.676% |
| 2017-10-26 | 44.41 | 44.42 | 43.77 | 44.00 | -0.498% | 194,107 | +49.477% |
| 2017-10-25 | 44.59 | 44.77 | 43.83 | 44.22 | -0.718% | 161,752 | +48.734% |
| 2017-10-24 | 44.11 | 44.90 | 44.00 | 44.54 | +0.861% | 168,583 | +47.665% |
| 2017-10-23 | 44.00 | 44.36 | 43.62 | 44.16 | +0.409% | 121,502 | +48.936% |
| 2017-10-20 | 43.90 | 44.45 | 43.67 | 43.98 | +0.710% | 198,167 | +49.545% |
| 2017-10-19 | 43.76 | 44.12 | 43.25 | 43.67 | -0.773% | 173,702 | +50.607% |
| 2017-10-18 | 43.71 | 44.30 | 43.39 | 44.01 | +0.871% | 114,851 | +49.443% |
| 2017-10-17 | 43.83 | 43.97 | 43.38 | 43.63 | +0.069% | 134,760 | +50.745% |
| 2017-10-16 | 43.36 | 44.11 | 43.09 | 43.60 | +0.069% | 120,490 | +50.849% |
| 2017-10-13 | 43.53 | 43.65 | 42.77 | 43.57 | +0.369% | 133,239 | +50.952% |
| 2017-10-12 | 42.92 | 43.87 | 42.92 | 43.41 | +1.047% | 182,588 | +51.509% |
| 2017-10-11 | 42.40 | 43.21 | 42.27 | 42.96 | +1.753% | 141,979 | +53.096% |
| 2017-10-10 | 42.35 | 42.87 | 41.78 | 42.22 | +0.095% | 135,031 | +55.779% |
| 2017-10-09 | 42.30 | 42.83 | 42.00 | 42.18 | -0.495% | 173,313 | +55.927% |
| 2017-10-06 | 42.26 | 42.66 | 41.96 | 42.39 | +0.331% | 161,083 | +55.155% |
| 2017-10-05 | 42.87 | 42.87 | 42.07 | 42.25 | -1.354% | 162,613 | +55.669% |
| 2017-10-04 | 42.74 | 42.90 | 42.44 | 42.83 | +0.047% | 111,794 | +53.561% |
| 2017-10-03 | 42.62 | 42.89 | 42.23 | 42.81 | +0.872% | 222,064 | +53.632% |
| 2017-10-02 | 42.22 | 42.66 | 41.71 | 42.44 | +0.545% | 184,619 | +54.972% |
| 2017-09-29 | 42.16 | 42.50 | 41.74 | 42.21 | +0.404% | 173,340 | +55.816% |
| 2017-09-28 | 41.50 | 42.11 | 40.95 | 42.04 | +1.497% | 340,747 | +56.446% |
| 2017-09-27 | 40.93 | 41.75 | 40.40 | 41.42 | +2.196% | 555,424 | +58.788% |
| 2017-09-26 | 40.78 | 41.06 | 40.35 | 40.53 | +0.025% | 264,955 | +62.275% |
| 2017-09-25 | 42.15 | 42.49 | 40.40 | 40.52 | -4.502% | 472,598 | +62.315% |
| 2017-09-22 | 41.78 | 42.48 | 41.78 | 42.43 | +1.217% | 175,131 | +55.008% |
| 2017-09-21 | 42.00 | 42.29 | 41.66 | 41.92 | -0.522% | 304,437 | +56.894% |
| 2017-09-20 | 43.04 | 43.15 | 42.14 | 42.14 | -2.273% | 227,456 | +56.075% |
| 2017-09-19 | 43.10 | 43.29 | 42.59 | 43.12 | +0.046% | 387,224 | +52.528% |
| 2017-09-18 | 43.01 | 43.45 | 42.87 | 43.10 | +0.349% | 423,769 | +52.599% |
| 2017-09-15 | 42.79 | 43.00 | 42.38 | 42.95 | +0.468% | 457,777 | +53.132% |
| 2017-09-14 | 42.40 | 43.07 | 42.29 | 42.75 | +0.565% | 314,775 | +53.848% |
| 2017-09-13 | 41.44 | 42.61 | 41.06 | 42.51 | +1.383% | 298,542 | +54.717% |
| 2017-09-12 | 41.73 | 41.96 | 41.40 | 41.93 | +0.335% | 144,152 | +56.857% |
| 2017-09-11 | 41.35 | 42.18 | 41.35 | 41.79 | +1.927% | 274,218 | +57.382% |
| 2017-09-08 | 41.58 | 42.33 | 40.87 | 41.00 | -1.773% | 385,064 | +60.415% |
| 2017-09-07 | 40.58 | 42.19 | 40.51 | 41.74 | +3.522% | 676,046 | +57.571% |
| 2017-09-06 | 40.67 | 41.09 | 40.10 | 40.32 | -0.812% | 460,974 | +63.120% |
| 2017-09-05 | 40.08 | 40.77 | 39.60 | 40.65 | +0.994% | 473,922 | +61.796% |
| 2017-09-01 | 39.80 | 40.28 | 39.38 | 40.25 | +1.283% | 146,243 | +63.404% |
| 2017-08-31 | 39.49 | 40.33 | 39.31 | 39.74 | +1.455% | 410,081 | +65.501% |
| 2017-08-30 | 38.35 | 39.20 | 38.20 | 39.17 | +2.058% | 278,788 | +67.909% |
| 2017-08-29 | 37.64 | 38.48 | 37.64 | 38.38 | 0.000% | 276,684 | +71.365% |