PBSK
Poage Bankshares Inc
stockNASDAQ
InactiveDec 7, 2018 4:00:00 PM EST
25.31USD+4.587%(+1.11)
PBSK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2018-12-07 | 24.39 | 25.31 | 24.12 | 25.31 | +4.587% | 7,676 | 0.000% |
| 2018-12-06 | 24.23 | 24.38 | 23.93 | 24.20 | +0.624% | 3,257 | +4.587% |
| 2018-12-04 | 25.05 | 25.05 | 24.02 | 24.05 | -5.464% | 3,972 | +5.239% |
| 2018-12-03 | 25.36 | 25.47 | 25.00 | 25.44 | +0.705% | 4,507 | -0.511% |
| 2018-11-30 | 26.50 | 26.50 | 25.26 | 25.26 | -0.933% | 2,034 | +0.190% |
| 2018-11-29 | 25.36 | 25.50 | 25.01 | 25.50 | -0.004% | 4,533 | -0.745% |
| 2018-11-28 | 25.18 | 25.50 | 25.03 | 25.50 | +1.760% | 7,816 | -0.749% |
| 2018-11-27 | 25.35 | 25.35 | 24.25 | 25.06 | -2.300% | 6,476 | +0.998% |
| 2018-11-26 | 25.65 | 25.65 | 25.65 | 25.65 | +1.343% | 283 | -1.326% |
| 2018-11-23 | 25.34 | 25.41 | 25.30 | 25.31 | -0.118% | 4,119 | 0.000% |
| 2018-11-21 | 25.40 | 25.41 | 25.16 | 25.34 | -0.197% | 1,818 | -0.118% |
| 2018-11-20 | 25.41 | 25.41 | 24.89 | 25.39 | -0.392% | 802 | -0.315% |
| 2018-11-19 | 25.28 | 25.49 | 25.01 | 25.49 | -1.697% | 1,564 | -0.706% |
| 2018-11-16 | 25.39 | 25.93 | 25.39 | 25.93 | +1.538% | 8,389 | -2.391% |
| 2018-11-15 | 24.93 | 25.54 | 24.11 | 25.54 | +0.834% | 5,223 | -0.890% |
| 2018-11-13 | 25.41 | 25.41 | 25.33 | 25.33 | -0.134% | 985 | -0.063% |
| 2018-11-12 | 24.92 | 25.36 | 24.22 | 25.36 | +1.440% | 1,728 | -0.197% |
| 2018-11-07 | 25.26 | 25.30 | 25.00 | 25.00 | +0.241% | 722 | +1.240% |
| 2018-11-06 | 24.73 | 24.95 | 24.73 | 24.94 | +4.746% | 5,110 | +1.484% |
| 2018-11-05 | 24.67 | 24.94 | 23.81 | 23.81 | -3.603% | 5,634 | +6.300% |
| 2018-11-02 | 24.70 | 24.70 | 24.70 | 24.70 | +1.060% | 1,723 | +2.470% |
| 2018-11-01 | 24.50 | 24.50 | 24.34 | 24.44 | -0.403% | 2,281 | +3.556% |
| 2018-10-31 | 24.54 | 24.54 | 24.54 | 24.54 | -0.648% | 695 | +3.138% |
| 2018-10-30 | 24.55 | 24.70 | 24.34 | 24.70 | +2.490% | 22,027 | +2.470% |
| 2018-10-29 | 24.15 | 24.40 | 24.10 | 24.10 | +2.292% | 55,278 | +5.021% |
| 2018-10-26 | 23.00 | 23.94 | 23.00 | 23.56 | +3.107% | 5,380 | +7.428% |
| 2018-10-25 | 23.71 | 23.71 | 22.85 | 22.85 | +1.420% | 492 | +10.766% |
| 2018-10-24 | 23.27 | 23.27 | 22.53 | 22.53 | -5.137% | 1,294 | +12.339% |
| 2018-10-23 | 23.60 | 24.25 | 23.35 | 23.75 | +1.365% | 8,742 | +6.568% |
| 2018-10-22 | 24.37 | 24.37 | 23.43 | 23.43 | -3.856% | 4,180 | +8.023% |
| 2018-10-18 | 24.20 | 24.37 | 24.01 | 24.37 | -0.416% | 671 | +3.858% |
| 2018-10-17 | 24.52 | 24.55 | 24.35 | 24.47 | -0.319% | 1,677 | +3.426% |
| 2018-10-16 | 23.95 | 24.55 | 23.95 | 24.55 | +3.368% | 720 | +3.096% |
| 2018-10-15 | 23.66 | 24.30 | 23.66 | 23.75 | -0.419% | 2,548 | +6.568% |
| 2018-10-12 | 24.05 | 24.05 | 23.40 | 23.85 | -2.494% | 1,549 | +6.122% |
| 2018-10-11 | 25.15 | 25.15 | 24.46 | 24.46 | -1.172% | 933 | +3.475% |
| 2018-10-10 | 25.24 | 25.25 | 24.75 | 24.75 | -1.941% | 10,973 | +2.263% |
| 2018-10-09 | 23.25 | 25.25 | 23.25 | 25.24 | +8.094% | 10,535 | +0.277% |
| 2018-10-08 | 25.30 | 25.30 | 23.35 | 23.35 | -7.525% | 1,887 | +8.394% |
| 2018-10-05 | 24.80 | 25.25 | 24.73 | 25.25 | +0.648% | 3,096 | +0.238% |
| 2018-10-04 | 24.96 | 25.09 | 24.92 | 25.09 | -1.152% | 5,268 | +0.887% |
| 2018-10-03 | 23.81 | 25.38 | 23.79 | 25.38 | +1.358% | 5,595 | -0.276% |
| 2018-10-01 | 25.50 | 25.52 | 24.98 | 25.04 | -1.223% | 2,737 | +1.078% |
| 2018-09-28 | 25.55 | 25.55 | 25.30 | 25.35 | +0.198% | 3,417 | -0.158% |
| 2018-09-25 | 25.50 | 25.70 | 25.30 | 25.30 | -0.784% | 5,785 | +0.040% |
| 2018-09-24 | 25.80 | 25.80 | 25.20 | 25.50 | -1.163% | 13,401 | -0.745% |
| 2018-09-21 | 25.75 | 25.80 | 25.45 | 25.80 | +1.176% | 42,579 | -1.899% |
| 2018-09-20 | 25.75 | 25.80 | 25.40 | 25.50 | +1.190% | 19,121 | -0.745% |
| 2018-09-19 | 25.60 | 25.70 | 25.05 | 25.20 | -1.370% | 15,047 | +0.437% |
| 2018-09-18 | 25.53 | 25.60 | 25.45 | 25.55 | -0.293% | 7,940 | -0.939% |
| 2018-09-17 | 25.75 | 25.80 | 25.56 | 25.63 | -0.292% | 3,941 | -1.229% |
| 2018-09-14 | 25.90 | 25.90 | 25.70 | 25.70 | -0.580% | 4,003 | -1.518% |
| 2018-09-13 | 25.95 | 25.95 | 25.70 | 25.85 | -0.385% | 3,492 | -2.089% |
| 2018-09-12 | 26.15 | 26.15 | 25.88 | 25.95 | -0.765% | 4,823 | -2.466% |
| 2018-09-11 | 26.00 | 26.25 | 26.00 | 26.15 | +1.161% | 5,517 | -3.212% |
| 2018-09-10 | 26.20 | 26.25 | 25.64 | 25.85 | -0.958% | 27,081 | -2.089% |
| 2018-09-07 | 26.10 | 26.15 | 26.10 | 26.10 | -1.193% | 4,201 | -3.027% |
| 2018-09-06 | 26.40 | 26.50 | 26.30 | 26.41 | -0.321% | 9,538 | -4.183% |
| 2018-09-05 | 26.50 | 26.50 | 26.41 | 26.50 | 0.000% | 40,139 | -4.491% |
| 2018-09-04 | 26.25 | 26.50 | 26.25 | 26.50 | 0.000% | 23,175 | -4.491% |
| 2018-08-31 | 26.35 | 27.75 | 26.35 | 26.50 | 0.000% | 22,641 | -4.491% |
| 2018-08-30 | 26.40 | 27.20 | 26.40 | 26.50 | 0.000% | 22,549 | -4.491% |
| 2018-08-29 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 206 | -4.491% |
| 2018-08-28 | 26.60 | 26.60 | 26.45 | 26.50 | -0.376% | 9,051 | -4.491% |
| 2018-08-27 | 26.75 | 26.75 | 26.60 | 26.60 | -0.746% | 3,137 | -4.850% |
| 2018-08-24 | 26.75 | 26.90 | 26.65 | 26.80 | -0.372% | 8,385 | -5.560% |
| 2018-08-23 | 26.85 | 27.00 | 26.80 | 26.90 | -0.370% | 5,901 | -5.911% |
| 2018-08-22 | 27.00 | 27.00 | 26.90 | 27.00 | +0.186% | 3,770 | -6.259% |
| 2018-08-21 | 26.70 | 27.15 | 26.70 | 26.95 | +1.126% | 23,373 | -6.085% |
| 2018-08-20 | 26.25 | 26.70 | 26.25 | 26.65 | +0.377% | 8,196 | -5.028% |
| 2018-08-17 | 26.60 | 26.60 | 26.55 | 26.55 | 0.000% | 5,020 | -4.670% |
| 2018-08-16 | 26.30 | 26.55 | 26.30 | 26.55 | +0.951% | 22,853 | -4.670% |
| 2018-08-15 | 26.45 | 26.65 | 26.30 | 26.30 | -0.567% | 2,349 | -3.764% |
| 2018-08-14 | 26.25 | 26.55 | 26.25 | 26.45 | +0.954% | 26,511 | -4.310% |
| 2018-08-13 | 26.10 | 26.75 | 26.09 | 26.20 | +0.383% | 10,266 | -3.397% |
| 2018-08-10 | 26.30 | 26.30 | 26.00 | 26.10 | -0.191% | 4,374 | -3.027% |
| 2018-08-09 | 26.30 | 26.30 | 26.15 | 26.15 | -0.381% | 6,981 | -3.212% |
| 2018-08-08 | 25.95 | 26.35 | 25.94 | 26.25 | +0.962% | 25,193 | -3.581% |
| 2018-08-07 | 25.95 | 26.15 | 25.95 | 26.00 | +0.193% | 12,603 | -2.654% |
| 2018-08-06 | 25.95 | 26.30 | 25.95 | 25.95 | -0.765% | 1,936 | -2.466% |
| 2018-08-03 | 26.30 | 26.75 | 26.10 | 26.15 | -0.947% | 4,176 | -3.212% |
| 2018-08-02 | 26.00 | 26.45 | 26.00 | 26.40 | +0.763% | 36,338 | -4.129% |
| 2018-08-01 | 25.95 | 26.40 | 25.95 | 26.20 | +0.963% | 57,975 | -3.397% |
| 2018-07-31 | 26.30 | 26.30 | 25.95 | 25.95 | -1.705% | 1,985 | -2.466% |
| 2018-07-30 | 26.55 | 26.65 | 26.25 | 26.40 | 0.000% | 17,608 | -4.129% |
| 2018-07-27 | 26.55 | 27.25 | 26.40 | 26.40 | -0.377% | 6,983 | -4.129% |
| 2018-07-26 | 26.05 | 26.61 | 25.95 | 26.50 | +1.533% | 41,822 | -4.491% |
| 2018-07-25 | 26.05 | 26.10 | 25.90 | 26.10 | +0.192% | 19,363 | -3.027% |
| 2018-07-24 | 26.15 | 26.15 | 26.00 | 26.05 | 0.000% | 18,215 | -2.841% |
| 2018-07-23 | 25.60 | 26.15 | 25.55 | 26.05 | +1.758% | 87,486 | -2.841% |
| 2018-07-20 | 25.00 | 25.60 | 24.85 | 25.60 | +3.018% | 69,296 | -1.133% |
| 2018-07-19 | 24.90 | 25.15 | 24.80 | 24.85 | -0.201% | 81,285 | +1.851% |
| 2018-07-18 | 24.75 | 24.90 | 24.65 | 24.90 | +0.403% | 87,228 | +1.647% |
| 2018-07-17 | 24.75 | 24.85 | 24.65 | 24.80 | 0.000% | 33,492 | +2.056% |
| 2018-07-16 | 24.70 | 24.80 | 24.60 | 24.80 | +0.813% | 35,587 | +2.056% |
| 2018-07-13 | 24.55 | 25.00 | 24.55 | 24.60 | -0.806% | 9,909 | +2.886% |
| 2018-07-12 | 25.10 | 25.25 | 24.18 | 24.80 | +21.271% | 170,839 | +2.056% |
| 2018-07-11 | 20.38 | 20.45 | 20.38 | 20.45 | +2.764% | 1,505 | +23.765% |
| 2018-07-10 | 20.45 | 20.45 | 19.90 | 19.90 | -2.451% | 3,334 | +27.186% |
| 2018-07-09 | 20.40 | 20.40 | 20.34 | 20.40 | +0.741% | 1,009 | +24.069% |
| 2018-07-06 | 20.05 | 20.25 | 20.05 | 20.25 | 0.000% | 1,317 | +24.988% |
| 2018-07-05 | 20.45 | 20.45 | 20.25 | 20.25 | -1.220% | 1,837 | +24.988% |
| 2018-07-03 | 20.50 | 20.50 | 20.50 | 20.50 | +0.490% | 266 | +23.463% |
| 2018-07-02 | 19.70 | 20.40 | 19.70 | 20.40 | +3.769% | 2,277 | +24.069% |
| 2018-06-29 | 19.70 | 19.70 | 19.64 | 19.66 | +0.302% | 4,243 | +28.744% |
| 2018-06-28 | 19.65 | 19.65 | 19.60 | 19.60 | -0.255% | 546 | +29.133% |
| 2018-06-26 | 19.66 | 19.66 | 19.65 | 19.65 | +0.217% | 620 | +28.803% |
| 2018-06-25 | 19.70 | 19.70 | 19.61 | 19.61 | +0.406% | 2,020 | +29.083% |
| 2018-06-22 | 19.53 | 19.53 | 19.53 | 19.53 | +0.146% | 1,126 | +29.606% |
| 2018-06-20 | 19.50 | 19.70 | 19.50 | 19.50 | 0.000% | 1,126 | +29.795% |
| 2018-06-19 | 19.60 | 19.60 | 19.50 | 19.50 | -1.015% | 3,245 | +29.795% |
| 2018-06-18 | 19.50 | 19.70 | 19.50 | 19.70 | +1.417% | 1,334 | +28.477% |
| 2018-06-15 | 19.45 | 19.59 | 19.35 | 19.42 | -2.633% | 1,922 | +30.298% |
| 2018-06-11 | 19.86 | 19.95 | 19.86 | 19.95 | +2.835% | 930 | +26.867% |
| 2018-06-08 | 19.20 | 20.39 | 19.20 | 19.40 | +1.042% | 6,782 | +30.464% |
| 2018-06-07 | 19.25 | 19.30 | 19.20 | 19.20 | 0.000% | 461 | +31.823% |
| 2018-06-06 | 19.20 | 19.30 | 19.20 | 19.20 | 0.000% | 2,638 | +31.823% |
| 2018-06-04 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 332 | +31.823% |
| 2018-06-01 | 19.13 | 19.20 | 19.13 | 19.20 | +0.540% | 501 | +31.823% |
| 2018-05-31 | 19.10 | 19.10 | 19.10 | 19.10 | -1.053% | 1,582 | +32.535% |
| 2018-05-29 | 19.30 | 19.30 | 19.30 | 19.30 | +0.260% | 727 | +31.140% |
| 2018-05-25 | 19.15 | 19.25 | 19.10 | 19.25 | +0.260% | 2,284 | +31.481% |
| 2018-05-24 | 19.20 | 19.20 | 19.20 | 19.20 | +0.052% | 3,858 | +31.823% |
| 2018-05-23 | 19.20 | 19.20 | 19.05 | 19.19 | +0.735% | 1,546 | +31.892% |
| 2018-05-18 | 19.20 | 19.20 | 19.05 | 19.05 | -0.262% | 4,756 | +32.861% |
| 2018-05-16 | 19.20 | 19.20 | 19.10 | 19.10 | +0.236% | 257 | +32.513% |
| 2018-05-14 | 19.20 | 19.20 | 19.05 | 19.05 | +0.026% | 693 | +32.826% |
| 2018-05-10 | 19.05 | 19.05 | 19.05 | 19.05 | -0.522% | 123 | +32.861% |
| 2018-05-08 | 19.15 | 19.15 | 19.15 | 19.15 | -0.260% | 924 | +32.167% |
| 2018-05-07 | 19.20 | 19.20 | 19.20 | 19.20 | +0.433% | 1,046 | +31.823% |
| 2018-05-04 | 19.12 | 19.12 | 19.12 | 19.12 | +0.090% | 291 | +32.394% |
| 2018-05-03 | 19.10 | 19.10 | 19.10 | 19.10 | +0.526% | 116 | +32.513% |
| 2018-04-27 | 19.00 | 19.00 | 19.00 | 19.00 | -0.783% | 1,026 | +33.211% |
| 2018-04-26 | 19.00 | 19.20 | 19.00 | 19.15 | +0.075% | 3,336 | +32.167% |
| 2018-04-25 | 19.14 | 19.14 | 19.14 | 19.14 | -0.309% | 326 | +32.266% |
| 2018-04-24 | 19.10 | 19.20 | 19.10 | 19.20 | -0.026% | 359 | +31.857% |
| 2018-04-23 | 19.16 | 19.20 | 19.16 | 19.20 | 0.000% | 918 | +31.823% |
| 2018-04-19 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 704 | +31.823% |
| 2018-04-17 | 19.10 | 19.20 | 19.10 | 19.20 | +1.066% | 451 | +31.823% |
| 2018-04-16 | 19.20 | 19.20 | 19.00 | 19.00 | +0.782% | 1,047 | +33.229% |
| 2018-04-13 | 18.85 | 18.85 | 18.85 | 18.85 | -2.835% | 3,515 | +34.271% |
| 2018-04-10 | 19.40 | 19.40 | 19.40 | 19.40 | +0.052% | 400 | +30.464% |
| 2018-04-09 | 19.39 | 19.40 | 19.10 | 19.39 | +0.727% | 3,426 | +30.531% |
| 2018-04-04 | 19.23 | 19.25 | 19.23 | 19.25 | +0.522% | 1,388 | +31.481% |
| 2018-04-03 | 19.15 | 19.15 | 19.15 | 19.15 | -0.468% | 258 | +32.167% |
| 2018-04-02 | 19.25 | 19.25 | 19.24 | 19.24 | -0.656% | 2,594 | +31.549% |
| 2018-03-28 | 19.30 | 19.40 | 19.30 | 19.37 | +0.347% | 712 | +30.686% |
| 2018-03-27 | 19.30 | 19.30 | 19.30 | 19.30 | +1.579% | 117 | +31.140% |
| 2018-03-26 | 19.30 | 19.30 | 19.00 | 19.00 | -2.314% | 441 | +33.211% |
| 2018-03-23 | 19.35 | 19.45 | 19.05 | 19.45 | +0.517% | 4,938 | +30.129% |
| 2018-03-22 | 19.38 | 19.38 | 19.35 | 19.35 | +0.467% | 1,044 | +30.801% |
| 2018-03-15 | 19.26 | 19.26 | 19.26 | 19.26 | +0.052% | 318 | +31.412% |
| 2018-03-13 | 19.25 | 19.25 | 19.25 | 19.25 | -1.028% | 119 | +31.481% |
| 2018-03-12 | 19.45 | 19.45 | 19.45 | 19.45 | +1.039% | 1,325 | +30.129% |
| 2018-03-09 | 19.25 | 19.25 | 19.25 | 19.25 | -0.259% | 131 | +31.481% |
| 2018-03-08 | 19.30 | 19.45 | 19.30 | 19.30 | -0.258% | 19,023 | +31.140% |
| 2018-03-07 | 19.45 | 19.45 | 19.35 | 19.35 | +0.519% | 666 | +30.801% |
| 2018-03-06 | 19.25 | 19.25 | 19.25 | 19.25 | -0.517% | 278 | +31.481% |
| 2018-03-05 | 19.25 | 19.35 | 19.25 | 19.35 | +1.575% | 2,865 | +30.801% |
| 2018-02-28 | 19.40 | 19.40 | 19.05 | 19.05 | -1.270% | 952 | +32.861% |
| 2018-02-27 | 19.30 | 19.30 | 19.25 | 19.30 | +1.286% | 3,655 | +31.174% |
| 2018-02-26 | 19.25 | 19.25 | 19.05 | 19.05 | 0.000% | 6,305 | +32.861% |
| 2018-02-23 | 19.30 | 19.30 | 19.05 | 19.05 | -0.262% | 1,144 | +32.861% |
| 2018-02-14 | 19.25 | 19.25 | 19.10 | 19.10 | -0.261% | 300 | +32.513% |
| 2018-02-13 | 19.50 | 19.60 | 19.00 | 19.15 | +0.209% | 64,707 | +32.167% |
| 2018-02-12 | 20.17 | 20.17 | 19.10 | 19.11 | +0.579% | 13,731 | +32.444% |
| 2018-02-08 | 19.00 | 19.00 | 19.00 | 19.00 | -2.279% | 219 | +33.211% |
| 2018-02-06 | 19.00 | 19.44 | 19.00 | 19.44 | -2.784% | 2,057 | +30.174% |
| 2018-02-01 | 20.00 | 20.00 | 20.00 | 20.00 | -0.990% | 1,650 | +26.550% |
| 2018-01-31 | 20.20 | 20.20 | 20.20 | 20.20 | +4.177% | 233 | +25.297% |
| 2018-01-26 | 19.40 | 19.50 | 19.39 | 19.39 | +2.053% | 4,059 | +30.531% |
| 2018-01-25 | 19.00 | 19.00 | 19.00 | 19.00 | -0.524% | 792 | +33.211% |
| 2018-01-22 | 19.10 | 19.10 | 19.10 | 19.10 | -1.799% | 128 | +32.513% |
| 2018-01-17 | 19.45 | 19.45 | 19.45 | 19.45 | -0.256% | 100 | +30.129% |
| 2018-01-16 | 19.50 | 19.50 | 19.50 | 19.50 | +2.362% | 237 | +29.795% |
| 2018-01-11 | 19.05 | 19.05 | 19.05 | 19.05 | +0.263% | 359 | +32.861% |
| 2018-01-09 | 19.05 | 19.05 | 19.00 | 19.00 | 0.000% | 1,100 | +33.211% |
| 2018-01-08 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 352 | +33.211% |
| 2018-01-05 | 19.45 | 19.45 | 19.00 | 19.00 | -2.564% | 2,106 | +33.211% |
| 2018-01-04 | 19.10 | 19.65 | 19.10 | 19.50 | +2.362% | 8,624 | +29.795% |
| 2018-01-03 | 19.20 | 19.20 | 19.05 | 19.05 | -1.039% | 2,316 | +32.861% |
| 2018-01-02 | 19.40 | 19.40 | 19.25 | 19.25 | -8.333% | 1,210 | +31.481% |
| 2017-12-29 | 21.00 | 21.00 | 21.00 | 21.00 | +1.450% | 375 | +20.524% |
| 2017-12-28 | 20.95 | 21.00 | 20.70 | 20.70 | +2.475% | 2,189 | +22.271% |
| 2017-12-27 | 19.10 | 20.20 | 19.10 | 20.20 | +2.278% | 2,530 | +25.297% |
| 2017-12-22 | 19.75 | 19.75 | 19.75 | 19.75 | +1.542% | 1,110 | +28.152% |
| 2017-12-20 | 19.25 | 19.76 | 19.25 | 19.45 | 0.000% | 7,090 | +30.129% |
| 2017-12-15 | 19.40 | 19.45 | 19.05 | 19.45 | +0.288% | 8,657 | +30.129% |
| 2017-12-14 | 19.20 | 19.39 | 19.20 | 19.39 | -0.543% | 627 | +30.503% |
| 2017-12-13 | 19.00 | 19.50 | 19.00 | 19.50 | +1.563% | 7,158 | +29.795% |
| 2017-12-12 | 19.20 | 19.20 | 19.20 | 19.20 | +1.026% | 372 | +31.823% |
| 2017-12-11 | 19.00 | 19.20 | 18.95 | 19.00 | +0.556% | 22,711 | +33.175% |
| 2017-12-07 | 18.90 | 18.90 | 18.90 | 18.90 | -1.305% | 226 | +33.915% |
| 2017-12-06 | 18.45 | 19.20 | 18.45 | 19.15 | +5.220% | 795 | +32.167% |
| 2017-12-05 | 18.20 | 18.20 | 18.15 | 18.20 | -1.568% | 10,933 | +39.066% |
| 2017-12-04 | 18.23 | 18.49 | 18.23 | 18.49 | +1.593% | 766 | +36.885% |
| 2017-11-30 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 243 | +39.066% |
| 2017-11-29 | 18.15 | 18.20 | 18.15 | 18.20 | -0.137% | 332 | +39.066% |
| 2017-11-27 | 18.15 | 18.27 | 18.10 | 18.23 | -0.951% | 929 | +38.875% |
| 2017-11-24 | 18.40 | 18.40 | 18.40 | 18.40 | +0.822% | 241 | +37.554% |
| 2017-11-22 | 18.25 | 18.25 | 18.25 | 18.25 | +0.829% | 590 | +38.685% |
| 2017-11-21 | 18.23 | 18.25 | 18.10 | 18.10 | 0.000% | 2,262 | +39.834% |
| 2017-11-16 | 18.15 | 18.25 | 18.10 | 18.10 | 0.000% | 1,824 | +39.834% |
| 2017-11-14 | 18.15 | 18.27 | 18.10 | 18.10 | -0.822% | 4,763 | +39.834% |
| 2017-11-13 | 18.20 | 18.25 | 18.15 | 18.25 | +0.551% | 1,200 | +38.685% |
| 2017-11-10 | 18.15 | 18.15 | 18.15 | 18.15 | -1.305% | 190 | +39.449% |
| 2017-11-09 | 18.10 | 18.39 | 18.10 | 18.39 | +0.218% | 3,242 | +37.629% |
| 2017-11-06 | 18.35 | 18.35 | 18.35 | 18.35 | +1.381% | 398 | +37.929% |
| 2017-11-03 | 18.10 | 18.10 | 18.10 | 18.10 | 0.000% | 449 | +39.834% |
| 2017-10-26 | 18.10 | 18.10 | 18.10 | 18.10 | 0.000% | 529 | +39.834% |
| 2017-10-25 | 18.10 | 18.10 | 18.10 | 18.10 | 0.000% | 145 | +39.834% |
| 2017-10-23 | 18.10 | 18.11 | 18.10 | 18.10 | 0.000% | 3,901 | +39.834% |
| 2017-10-19 | 18.10 | 18.10 | 18.10 | 18.10 | 0.000% | 313 | +39.834% |
| 2017-10-17 | 18.10 | 18.10 | 18.10 | 18.10 | -0.275% | 109 | +39.834% |
| 2017-10-12 | 18.15 | 18.15 | 18.15 | 18.15 | 0.000% | 382 | +39.449% |
| 2017-10-11 | 18.11 | 18.25 | 18.10 | 18.15 | -0.548% | 1,065 | +39.449% |
| 2017-10-10 | 18.10 | 18.25 | 18.10 | 18.25 | +0.801% | 1,920 | +38.685% |
| 2017-10-09 | 18.11 | 18.11 | 18.11 | 18.11 | +0.028% | 1,036 | +39.796% |
| 2017-10-06 | 18.20 | 18.20 | 18.10 | 18.10 | -0.822% | 644 | +39.834% |
| 2017-10-05 | 18.25 | 18.25 | 18.25 | 18.25 | +0.829% | 752 | +38.685% |
| 2017-10-04 | 18.15 | 18.25 | 18.10 | 18.10 | 0.000% | 1,243 | +39.834% |
| 2017-10-03 | 18.27 | 18.40 | 18.10 | 18.10 | -0.822% | 1,349 | +39.834% |
| 2017-10-02 | 18.25 | 18.25 | 18.25 | 18.25 | +0.829% | 356 | +38.685% |
| 2017-09-29 | 18.15 | 18.15 | 18.10 | 18.10 | -2.162% | 2,017 | +39.834% |
| 2017-09-22 | 18.25 | 18.50 | 18.25 | 18.50 | +1.370% | 464 | +36.811% |
| 2017-09-20 | 18.14 | 18.25 | 18.12 | 18.25 | 0.000% | 2,617 | +38.685% |
| 2017-09-19 | 18.25 | 18.45 | 18.25 | 18.25 | +0.275% | 1,735 | +38.685% |
| 2017-09-18 | 18.25 | 18.25 | 18.20 | 18.20 | 0.000% | 1,280 | +39.066% |
| 2017-09-15 | 18.35 | 18.35 | 18.20 | 18.20 | 0.000% | 12,190 | +39.066% |
| 2017-09-14 | 18.55 | 18.55 | 18.20 | 18.20 | -1.622% | 10,194 | +39.066% |
| 2017-09-13 | 18.70 | 18.95 | 18.50 | 18.50 | 0.000% | 1,440 | +36.811% |
| 2017-09-12 | 18.45 | 18.50 | 18.45 | 18.50 | +1.289% | 1,350 | +36.811% |
| 2017-09-11 | 18.26 | 18.26 | 18.26 | 18.26 | +0.080% | 282 | +38.574% |
| 2017-09-08 | 18.25 | 18.25 | 18.25 | 18.25 | -0.273% | 892 | +38.685% |
| 2017-09-07 | 18.30 | 18.30 | 18.30 | 18.30 | +0.274% | 159 | +38.306% |
| 2017-09-01 | 18.25 | 18.25 | 18.25 | 18.25 | 0.000% | 20,119 | +38.685% |
| 2017-08-31 | 18.25 | 18.25 | 18.25 | 18.25 | -1.351% | 403 | +38.685% |
| 2017-08-30 | 18.50 | 18.50 | 18.50 | 18.50 | +1.370% | 196 | +36.811% |
| 2017-08-29 | 18.45 | 18.45 | 18.25 | 18.25 | -0.545% | 1,434 | +38.685% |
| 2017-08-28 | 18.50 | 18.60 | 18.35 | 18.35 | -0.272% | 1,500 | +37.929% |
| 2017-08-25 | 18.40 | 18.40 | 18.40 | 18.40 | +0.546% | 871 | +37.554% |
| 2017-08-22 | 18.34 | 18.34 | 18.30 | 18.30 | 0.000% | 400 | +38.306% |
| 2017-08-21 | 18.40 | 18.40 | 18.30 | 18.30 | +0.274% | 213 | +38.306% |
| 2017-08-17 | 18.25 | 18.30 | 18.25 | 18.25 | -1.351% | 2,161 | +38.685% |
| 2017-08-14 | 18.28 | 18.50 | 18.28 | 18.50 | +0.817% | 737 | +36.811% |
| 2017-08-10 | 18.25 | 18.35 | 18.25 | 18.35 | +0.548% | 5,885 | +37.929% |
| 2017-08-07 | 18.40 | 18.40 | 18.25 | 18.25 | -0.545% | 17,520 | +38.685% |
| 2017-08-04 | 18.20 | 18.35 | 18.17 | 18.35 | +1.944% | 1,590 | +37.929% |
| 2017-08-03 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 328 | +40.611% |
| 2017-08-02 | 18.00 | 18.00 | 18.00 | 18.00 | -2.174% | 857 | +40.611% |
| 2017-08-01 | 18.40 | 18.40 | 18.40 | 18.40 | +6.977% | 807 | +37.554% |
| 2017-07-31 | 17.20 | 17.20 | 17.20 | 17.20 | -5.234% | 420 | +47.151% |
| 2017-07-28 | 18.82 | 18.82 | 18.15 | 18.15 | -0.820% | 308 | +39.449% |
| 2017-07-27 | 18.49 | 18.49 | 18.30 | 18.30 | -0.272% | 1,306 | +38.306% |
| 2017-07-25 | 18.46 | 18.85 | 18.35 | 18.35 | -1.344% | 1,381 | +37.929% |
| 2017-07-24 | 18.90 | 18.90 | 18.60 | 18.60 | -1.587% | 5,929 | +36.075% |
| 2017-07-21 | 18.90 | 18.90 | 18.90 | 18.90 | +2.162% | 973 | +33.915% |
| 2017-07-20 | 18.75 | 18.75 | 18.50 | 18.50 | -2.116% | 436 | +36.811% |
| 2017-07-18 | 18.90 | 18.90 | 18.90 | 18.90 | +2.717% | 1,459 | +33.915% |
| 2017-07-17 | 18.70 | 18.71 | 18.40 | 18.40 | -2.646% | 1,362 | +37.554% |
| 2017-07-13 | 18.40 | 18.90 | 18.40 | 18.90 | +0.800% | 525 | +33.915% |
| 2017-07-12 | 18.49 | 18.75 | 18.49 | 18.75 | 0.000% | 2,380 | +34.987% |
| 2017-07-11 | 18.75 | 18.75 | 18.75 | 18.75 | -0.794% | 899 | +34.987% |
| 2017-07-07 | 18.90 | 18.90 | 18.90 | 18.90 | -1.047% | 225 | +33.915% |
| 2017-07-06 | 19.10 | 19.10 | 19.10 | 19.10 | -1.292% | 506 | +32.513% |
| 2017-07-05 | 19.35 | 19.35 | 19.35 | 19.35 | +1.575% | 295 | +30.801% |
| 2017-06-30 | 19.13 | 19.25 | 19.05 | 19.05 | +0.263% | 4,106 | +32.861% |
| 2017-06-29 | 19.00 | 19.00 | 18.95 | 19.00 | -1.554% | 1,442 | +33.211% |
| 2017-06-28 | 19.30 | 19.30 | 19.30 | 19.30 | +1.312% | 267 | +31.140% |
| 2017-06-27 | 19.50 | 19.50 | 18.95 | 19.05 | +1.600% | 1,937 | +32.861% |
| 2017-06-26 | 18.90 | 18.90 | 18.75 | 18.75 | -0.794% | 44,934 | +34.987% |
| 2017-06-23 | 18.98 | 18.98 | 18.90 | 18.90 | 0.000% | 1,183 | +33.915% |
| 2017-06-22 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 135 | +33.915% |
| 2017-06-21 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 100 | +33.915% |
| 2017-06-20 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 481 | +33.915% |
| 2017-06-19 | 19.05 | 19.10 | 18.90 | 18.90 | -0.787% | 97,207 | +33.915% |
| 2017-06-16 | 19.70 | 19.70 | 19.05 | 19.05 | -2.806% | 53,028 | +32.861% |
| 2017-06-15 | 19.00 | 19.65 | 19.00 | 19.60 | 0.000% | 2,617 | +29.133% |
| 2017-06-14 | 19.30 | 19.60 | 19.00 | 19.60 | +1.554% | 3,519 | +29.133% |
| 2017-06-13 | 19.50 | 19.50 | 19.30 | 19.30 | -1.026% | 9,549 | +31.140% |
| 2017-06-12 | 19.50 | 19.55 | 19.50 | 19.50 | 0.000% | 3,173 | +29.795% |
| 2017-06-09 | 19.50 | 19.55 | 19.50 | 19.50 | 0.000% | 4,173 | +29.795% |
| 2017-06-08 | 19.50 | 19.55 | 19.50 | 19.50 | 0.000% | 8,250 | +29.795% |
| 2017-06-07 | 19.50 | 19.55 | 19.50 | 19.50 | 0.000% | 3,290 | +29.795% |
| 2017-06-06 | 19.65 | 19.65 | 19.50 | 19.50 | 0.000% | 2,644 | +29.795% |
| 2017-06-05 | 19.50 | 19.50 | 19.50 | 19.50 | -0.637% | 326 | +29.795% |
| 2017-06-02 | 19.50 | 19.63 | 19.50 | 19.63 | +0.641% | 1,401 | +28.968% |
| 2017-05-30 | 19.50 | 19.50 | 19.50 | 19.50 | -0.256% | 100 | +29.795% |
| 2017-05-26 | 19.60 | 19.63 | 19.50 | 19.55 | +0.256% | 1,114 | +29.463% |
| 2017-05-25 | 19.50 | 19.55 | 19.50 | 19.50 | 0.000% | 1,128 | +29.795% |
| 2017-05-23 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 999 | +29.795% |
| 2017-05-22 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 700 | +29.795% |
| 2017-05-19 | 19.40 | 19.50 | 19.40 | 19.50 | +0.515% | 3,643 | +29.795% |
| 2017-05-18 | 19.40 | 19.40 | 19.40 | 19.40 | -0.618% | 1,010 | +30.464% |
| 2017-05-17 | 19.40 | 19.52 | 19.40 | 19.52 | +0.622% | 566 | +29.658% |
| 2017-05-16 | 19.40 | 19.40 | 19.40 | 19.40 | -0.026% | 277 | +30.464% |
| 2017-05-12 | 19.47 | 19.47 | 19.40 | 19.41 | -0.444% | 589 | +30.430% |
| 2017-05-11 | 19.40 | 19.50 | 19.40 | 19.49 | -1.058% | 1,248 | +29.851% |
| 2017-05-09 | 19.70 | 19.70 | 19.70 | 19.70 | +0.974% | 652 | +28.477% |
| 2017-05-02 | 19.51 | 19.51 | 19.51 | 19.51 | -1.215% | 327 | +29.728% |
| 2017-04-28 | 19.75 | 19.75 | 19.75 | 19.75 | 0.000% | 867 | +28.152% |
| 2017-04-24 | 19.68 | 19.75 | 19.68 | 19.75 | +0.765% | 981 | +28.152% |
| 2017-04-17 | 19.60 | 19.60 | 19.60 | 19.60 | -0.191% | 440 | +29.133% |
| 2017-04-12 | 19.64 | 19.64 | 19.64 | 19.64 | +0.191% | 107 | +28.886% |
| 2017-04-11 | 19.60 | 19.60 | 19.60 | 19.60 | -0.508% | 125 | +29.133% |
| 2017-04-06 | 19.55 | 19.70 | 19.55 | 19.70 | +0.254% | 925 | +28.477% |
| 2017-04-04 | 19.65 | 19.65 | 19.65 | 19.65 | +0.512% | 1,749 | +28.804% |
| 2017-04-03 | 19.52 | 19.65 | 19.52 | 19.55 | +0.256% | 566 | +29.463% |
| 2017-03-27 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 227 | +29.795% |
| 2017-03-24 | 19.65 | 19.65 | 19.50 | 19.50 | -0.256% | 4,798 | +29.795% |
| 2017-03-23 | 19.55 | 19.55 | 19.55 | 19.55 | -0.255% | 205 | +29.463% |
| 2017-03-22 | 19.50 | 19.60 | 19.50 | 19.60 | +0.513% | 339 | +29.133% |
| 2017-03-21 | 19.50 | 19.50 | 19.50 | 19.50 | -0.256% | 2,465 | +29.795% |
| 2017-03-20 | 19.50 | 19.55 | 19.50 | 19.55 | +0.256% | 843 | +29.463% |
| 2017-03-17 | 19.65 | 19.65 | 19.50 | 19.50 | 0.000% | 1,387 | +29.795% |
| 2017-03-16 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 1,000 | +29.795% |
| 2017-03-15 | 19.50 | 19.50 | 19.50 | 19.50 | -0.510% | 6,426 | +29.795% |
| 2017-03-13 | 19.55 | 19.64 | 19.55 | 19.60 | +1.818% | 313 | +29.133% |
| 2017-03-10 | 19.50 | 19.50 | 19.25 | 19.25 | -1.282% | 3,099 | +31.481% |
| 2017-03-09 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 2,485 | +29.795% |
| 2017-03-08 | 19.75 | 19.75 | 19.50 | 19.50 | -1.266% | 1,726 | +29.795% |
| 2017-03-07 | 19.50 | 19.75 | 19.50 | 19.75 | -1.003% | 6,562 | +28.152% |
| 2017-03-06 | 19.95 | 19.95 | 19.95 | 19.95 | -0.250% | 425 | +26.867% |
| 2017-03-02 | 19.90 | 20.00 | 19.90 | 20.00 | +0.756% | 564 | +26.550% |
| 2017-03-01 | 19.64 | 19.85 | 19.64 | 19.85 | +0.867% | 477 | +27.506% |
| 2017-02-28 | 19.65 | 19.68 | 19.65 | 19.68 | -2.818% | 590 | +28.612% |
| 2017-02-27 | 20.05 | 20.25 | 20.05 | 20.25 | +0.248% | 658 | +24.988% |
| 2017-02-10 | 20.20 | 20.20 | 20.20 | 20.20 | +0.748% | 1,343 | +25.297% |
| 2017-02-09 | 20.20 | 20.20 | 20.05 | 20.05 | -0.249% | 425 | +26.234% |
| 2017-02-08 | 20.00 | 20.10 | 20.00 | 20.10 | +1.005% | 1,129 | +25.920% |
| 2017-02-06 | 19.75 | 19.90 | 19.75 | 19.90 | -0.251% | 601 | +27.186% |
| 2017-02-03 | 19.45 | 19.95 | 19.40 | 19.95 | -0.250% | 2,908 | +26.867% |
| 2017-02-02 | 19.99 | 20.00 | 19.99 | 20.00 | 0.000% | 2,369 | +26.550% |
| 2017-02-01 | 19.95 | 20.00 | 19.95 | 20.00 | +0.251% | 10,006 | +26.550% |
| 2017-01-31 | 19.95 | 19.95 | 19.95 | 19.95 | +0.504% | 102 | +26.867% |
| 2017-01-30 | 19.85 | 19.85 | 19.85 | 19.85 | +0.506% | 235 | +27.506% |
| 2017-01-27 | 19.55 | 19.75 | 19.55 | 19.75 | +0.315% | 3,260 | +28.152% |
| 2017-01-26 | 19.69 | 19.69 | 19.69 | 19.69 | +0.449% | 340 | +28.555% |
| 2017-01-24 | 19.50 | 19.60 | 19.50 | 19.60 | +1.031% | 1,338 | +29.133% |
| 2017-01-19 | 19.40 | 19.50 | 19.35 | 19.40 | +0.232% | 3,380 | +30.464% |
| 2017-01-18 | 19.35 | 19.36 | 19.35 | 19.36 | +0.545% | 1,514 | +30.767% |
| 2017-01-13 | 19.35 | 19.40 | 19.25 | 19.25 | 0.000% | 4,620 | +31.481% |
| 2017-01-12 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 104 | +31.481% |
| 2017-01-10 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 1,136 | +31.481% |
| 2017-01-09 | 18.95 | 19.30 | 18.95 | 19.25 | +1.583% | 1,722 | +31.481% |
| 2017-01-06 | 18.95 | 18.95 | 18.95 | 18.95 | +0.798% | 628 | +33.562% |
| 2017-01-04 | 18.95 | 18.95 | 18.80 | 18.80 | 0.000% | 573 | +34.628% |
| 2017-01-03 | 18.80 | 18.80 | 18.80 | 18.80 | 0.000% | 688 | +34.628% |
| 2016-12-30 | 18.80 | 18.80 | 18.80 | 18.80 | 0.000% | 1,787 | +34.628% |
| 2016-12-27 | 18.80 | 18.80 | 18.80 | 18.80 | 0.000% | 102 | +34.628% |
| 2016-12-23 | 17.45 | 18.91 | 17.45 | 18.80 | 0.000% | 5,673 | +34.628% |
| 2016-12-22 | 18.80 | 19.00 | 18.80 | 18.80 | 0.000% | 12,070 | +34.628% |
| 2016-12-21 | 18.83 | 18.83 | 18.80 | 18.80 | -1.053% | 13,369 | +34.628% |
| 2016-12-20 | 19.00 | 19.00 | 19.00 | 19.00 | -2.564% | 1,796 | +33.211% |
| 2016-12-16 | 19.50 | 19.50 | 19.50 | 19.50 | +3.723% | 1,115 | +29.795% |
| 2016-12-15 | 18.80 | 18.80 | 18.80 | 18.80 | 0.000% | 773 | +34.628% |
| 2016-12-14 | 18.75 | 18.80 | 18.75 | 18.80 | +1.348% | 742 | +34.628% |
| 2016-12-13 | 18.55 | 18.55 | 18.55 | 18.55 | -2.368% | 235 | +36.442% |
| 2016-12-09 | 19.59 | 19.59 | 18.50 | 19.00 | -1.299% | 1,419 | +33.211% |
| 2016-12-08 | 20.00 | 20.00 | 19.25 | 19.25 | -0.773% | 3,230 | +31.481% |
| 2016-12-07 | 19.25 | 19.40 | 19.25 | 19.40 | +0.779% | 3,277 | +30.464% |
| 2016-12-06 | 19.25 | 19.25 | 19.25 | 19.25 | +1.915% | 251 | +31.481% |
| 2016-12-05 | 19.25 | 19.30 | 18.89 | 18.89 | -2.386% | 1,110 | +33.998% |
| 2016-12-01 | 19.35 | 19.35 | 19.35 | 19.35 | +2.111% | 510 | +30.801% |
| 2016-11-23 | 18.95 | 18.95 | 18.95 | 18.95 | +0.798% | 200 | +33.562% |
| 2016-11-22 | 19.00 | 19.01 | 18.80 | 18.80 | -1.053% | 2,650 | +34.628% |
| 2016-11-21 | 19.10 | 19.10 | 19.00 | 19.00 | -0.262% | 654 | +33.211% |
| 2016-11-17 | 19.05 | 19.05 | 19.05 | 19.05 | +1.061% | 120 | +32.861% |
| 2016-11-16 | 18.90 | 18.90 | 18.85 | 18.85 | -3.581% | 243 | +34.271% |
| 2016-11-14 | 20.75 | 20.75 | 18.88 | 19.55 | 0.000% | 605 | +29.463% |