QTNA
Titan Medical Inc
stockNASDAQ
InactiveJun 18, 2019 4:00:00 PM EDT
24.51USD+1.072%(+0.26)
QTNA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-06-18 | 24.49 | 24.51 | 24.49 | 24.51 | +1.072% | 1,672,007 | 0.000% |
| 2019-06-17 | 24.35 | 24.35 | 24.17 | 24.25 | -0.288% | 476,582 | +1.072% |
| 2019-06-14 | 24.36 | 24.37 | 24.30 | 24.32 | -0.123% | 893,607 | +0.781% |
| 2019-06-13 | 24.35 | 24.40 | 24.33 | 24.35 | +0.041% | 912,455 | +0.657% |
| 2019-06-12 | 24.34 | 24.36 | 24.28 | 24.34 | 0.000% | 694,499 | +0.698% |
| 2019-06-11 | 24.33 | 24.37 | 24.32 | 24.34 | 0.000% | 489,802 | +0.698% |
| 2019-06-10 | 24.36 | 24.37 | 24.29 | 24.34 | -0.041% | 428,554 | +0.698% |
| 2019-06-07 | 24.32 | 24.38 | 24.29 | 24.35 | +0.206% | 531,253 | +0.657% |
| 2019-06-06 | 24.25 | 24.32 | 24.18 | 24.30 | +0.372% | 732,434 | +0.864% |
| 2019-06-05 | 24.31 | 24.32 | 24.20 | 24.21 | -0.206% | 1,167,805 | +1.239% |
| 2019-06-04 | 24.33 | 24.36 | 24.25 | 24.26 | -0.124% | 1,162,351 | +1.031% |
| 2019-06-03 | 24.24 | 24.31 | 24.11 | 24.29 | +0.124% | 622,910 | +0.906% |
| 2019-05-31 | 24.19 | 24.28 | 24.19 | 24.26 | -0.082% | 1,511,076 | +1.031% |
| 2019-05-30 | 24.25 | 24.30 | 24.25 | 24.28 | +0.248% | 503,852 | +0.947% |
| 2019-05-29 | 24.25 | 24.63 | 24.05 | 24.22 | -0.206% | 1,392,983 | +1.197% |
| 2019-05-28 | 24.20 | 24.29 | 24.16 | 24.27 | +0.414% | 1,034,697 | +0.989% |
| 2019-05-24 | 24.15 | 24.21 | 24.10 | 24.17 | +0.290% | 577,084 | +1.407% |
| 2019-05-23 | 24.02 | 24.12 | 24.02 | 24.10 | +0.125% | 1,549,116 | +1.701% |
| 2019-05-22 | 24.02 | 24.20 | 24.02 | 24.07 | -0.166% | 778,321 | +1.828% |
| 2019-05-21 | 23.92 | 24.15 | 23.89 | 24.11 | +2.639% | 1,319,279 | +1.659% |
| 2019-05-20 | 23.99 | 23.99 | 23.44 | 23.49 | -1.757% | 2,659,856 | +4.342% |
| 2019-05-17 | 24.01 | 24.05 | 23.77 | 23.91 | -0.541% | 942,538 | +2.509% |
| 2019-05-16 | 24.10 | 24.10 | 24.03 | 24.04 | -0.208% | 924,251 | +1.955% |
| 2019-05-15 | 24.06 | 24.11 | 24.00 | 24.09 | +0.333% | 647,323 | +1.743% |
| 2019-05-14 | 24.06 | 24.13 | 24.00 | 24.01 | +0.083% | 1,252,303 | +2.082% |
| 2019-05-13 | 24.05 | 24.20 | 23.99 | 23.99 | -0.704% | 866,233 | +2.168% |
| 2019-05-10 | 24.11 | 24.17 | 24.07 | 24.16 | -0.207% | 531,557 | +1.449% |
| 2019-05-09 | 24.19 | 24.27 | 24.06 | 24.21 | +0.041% | 1,626,094 | +1.239% |
| 2019-05-08 | 24.24 | 24.34 | 24.19 | 24.20 | -0.165% | 516,113 | +1.281% |
| 2019-05-07 | 24.34 | 24.38 | 24.21 | 24.24 | -0.574% | 795,793 | +1.114% |
| 2019-05-06 | 24.37 | 24.43 | 24.32 | 24.38 | -0.327% | 431,158 | +0.533% |
| 2019-05-03 | 24.38 | 24.48 | 24.38 | 24.46 | +0.287% | 787,590 | +0.204% |
| 2019-05-02 | 24.38 | 24.41 | 24.33 | 24.39 | -0.123% | 458,422 | +0.492% |
| 2019-05-01 | 24.38 | 24.42 | 24.34 | 24.42 | +0.287% | 457,342 | +0.369% |
| 2019-04-30 | 24.34 | 24.36 | 24.30 | 24.35 | -0.246% | 473,008 | +0.657% |
| 2019-04-29 | 24.40 | 24.42 | 24.37 | 24.41 | +0.041% | 322,964 | +0.410% |
| 2019-04-26 | 24.38 | 24.43 | 24.38 | 24.40 | +0.041% | 302,449 | +0.451% |
| 2019-04-25 | 24.36 | 24.40 | 24.30 | 24.39 | 0.000% | 236,008 | +0.492% |
| 2019-04-24 | 24.35 | 24.45 | 24.32 | 24.39 | +0.041% | 492,207 | +0.492% |
| 2019-04-23 | 24.28 | 24.39 | 24.28 | 24.38 | +0.329% | 567,612 | +0.533% |
| 2019-04-22 | 24.27 | 24.30 | 24.24 | 24.30 | +0.082% | 304,090 | +0.864% |
| 2019-04-18 | 24.23 | 24.29 | 24.23 | 24.28 | +0.248% | 348,038 | +0.947% |
| 2019-04-17 | 24.25 | 24.27 | 24.21 | 24.22 | 0.000% | 450,286 | +1.197% |
| 2019-04-16 | 24.26 | 24.28 | 24.22 | 24.22 | -0.083% | 334,656 | +1.197% |
| 2019-04-15 | 24.22 | 24.28 | 24.18 | 24.24 | +0.248% | 478,024 | +1.114% |
| 2019-04-12 | 24.26 | 24.30 | 24.15 | 24.18 | -0.330% | 2,010,314 | +1.365% |
| 2019-04-11 | 24.24 | 24.26 | 24.18 | 24.26 | 0.000% | 662,434 | +1.031% |
| 2019-04-10 | 24.16 | 24.26 | 24.14 | 24.26 | +0.580% | 527,997 | +1.031% |
| 2019-04-09 | 24.14 | 24.19 | 24.12 | 24.12 | -0.083% | 1,683,750 | +1.617% |
| 2019-04-08 | 24.16 | 24.21 | 24.11 | 24.14 | 0.000% | 1,131,671 | +1.533% |
| 2019-04-05 | 24.21 | 24.28 | 24.12 | 24.14 | 0.000% | 2,513,682 | +1.533% |
| 2019-04-04 | 24.14 | 24.30 | 24.09 | 24.14 | +0.041% | 2,417,067 | +1.533% |
| 2019-04-03 | 24.22 | 24.33 | 24.09 | 24.13 | -0.330% | 2,275,217 | +1.575% |
| 2019-04-02 | 24.17 | 24.29 | 24.09 | 24.21 | +0.373% | 1,838,034 | +1.239% |
| 2019-04-01 | 24.30 | 24.34 | 24.06 | 24.12 | -0.863% | 5,352,296 | +1.617% |
| 2019-03-29 | 24.07 | 24.35 | 24.04 | 24.33 | +0.829% | 3,614,367 | +0.740% |
| 2019-03-28 | 23.99 | 24.15 | 23.81 | 24.13 | +17.707% | 17,761,023 | +1.575% |
| 2019-03-27 | 20.57 | 20.68 | 20.06 | 20.50 | -0.146% | 497,481 | +19.561% |
| 2019-03-26 | 20.52 | 20.82 | 20.36 | 20.53 | +0.687% | 318,484 | +19.386% |
| 2019-03-25 | 20.00 | 20.52 | 19.50 | 20.39 | +1.899% | 624,463 | +20.206% |
| 2019-03-22 | 21.34 | 21.57 | 19.95 | 20.01 | -6.713% | 812,554 | +22.489% |
| 2019-03-21 | 20.78 | 21.65 | 20.70 | 21.45 | +3.125% | 668,875 | +14.266% |
| 2019-03-20 | 20.68 | 21.05 | 20.46 | 20.80 | +0.532% | 1,094,366 | +17.837% |
| 2019-03-19 | 21.15 | 21.35 | 20.68 | 20.69 | -1.943% | 433,597 | +18.463% |
| 2019-03-18 | 21.39 | 21.64 | 20.68 | 21.10 | -0.939% | 639,806 | +16.161% |
| 2019-03-15 | 21.16 | 21.30 | 20.82 | 21.30 | +1.140% | 701,002 | +15.070% |
| 2019-03-14 | 20.87 | 21.43 | 20.81 | 21.06 | +1.201% | 749,406 | +16.382% |
| 2019-03-13 | 20.45 | 21.05 | 20.40 | 20.81 | +3.224% | 1,158,871 | +17.780% |
| 2019-03-12 | 18.45 | 20.25 | 18.44 | 20.16 | +9.150% | 2,786,379 | +21.577% |
| 2019-03-11 | 18.31 | 18.73 | 18.04 | 18.47 | +1.205% | 2,241,065 | +32.702% |
| 2019-03-08 | 17.93 | 18.42 | 17.76 | 18.25 | +0.773% | 274,907 | +34.301% |
| 2019-03-07 | 18.39 | 18.39 | 18.02 | 18.11 | -1.843% | 518,559 | +35.340% |
| 2019-03-06 | 18.47 | 18.61 | 18.13 | 18.45 | -0.108% | 450,759 | +32.846% |
| 2019-03-05 | 18.27 | 18.57 | 18.12 | 18.47 | +1.095% | 466,997 | +32.702% |
| 2019-03-04 | 18.37 | 18.47 | 17.95 | 18.27 | -0.164% | 511,411 | +34.154% |
| 2019-03-01 | 18.23 | 18.42 | 18.03 | 18.30 | +0.826% | 440,433 | +33.934% |
| 2019-02-28 | 18.51 | 18.64 | 18.09 | 18.15 | -2.156% | 411,375 | +35.041% |
| 2019-02-27 | 18.50 | 18.67 | 18.43 | 18.55 | +0.216% | 435,496 | +32.129% |
| 2019-02-26 | 18.80 | 19.07 | 18.48 | 18.51 | -2.063% | 502,347 | +32.415% |
| 2019-02-25 | 18.43 | 19.24 | 18.33 | 18.90 | +3.110% | 641,733 | +29.683% |
| 2019-02-22 | 18.04 | 18.33 | 17.97 | 18.33 | +1.720% | 518,307 | +33.715% |
| 2019-02-21 | 17.85 | 18.15 | 17.68 | 18.02 | +0.896% | 489,105 | +36.016% |
| 2019-02-20 | 17.80 | 18.04 | 17.70 | 17.86 | +0.450% | 433,316 | +37.234% |
| 2019-02-19 | 17.61 | 17.89 | 17.48 | 17.78 | +0.680% | 296,763 | +37.852% |
| 2019-02-15 | 17.79 | 17.79 | 17.52 | 17.66 | +0.284% | 394,693 | +38.788% |
| 2019-02-14 | 18.00 | 18.01 | 17.58 | 17.61 | -2.167% | 360,628 | +39.182% |
| 2019-02-13 | 17.72 | 18.00 | 17.61 | 18.00 | +1.810% | 559,158 | +36.167% |
| 2019-02-12 | 16.88 | 17.73 | 16.88 | 17.68 | +4.988% | 661,259 | +38.631% |
| 2019-02-11 | 16.53 | 16.85 | 16.26 | 16.84 | +1.629% | 290,594 | +45.546% |
| 2019-02-08 | 16.28 | 16.70 | 16.26 | 16.57 | +0.975% | 256,878 | +47.918% |
| 2019-02-07 | 16.27 | 16.48 | 16.13 | 16.41 | -0.061% | 301,201 | +49.360% |
| 2019-02-06 | 15.91 | 16.97 | 15.90 | 16.42 | +3.206% | 739,975 | +49.269% |
| 2019-02-05 | 14.97 | 15.91 | 14.42 | 15.91 | +5.155% | 1,106,223 | +54.054% |
| 2019-02-04 | 15.02 | 15.13 | 14.73 | 15.13 | +0.867% | 885,763 | +61.996% |
| 2019-02-01 | 14.95 | 15.15 | 14.84 | 15.00 | +0.402% | 370,831 | +63.400% |
| 2019-01-31 | 14.50 | 15.07 | 14.50 | 14.94 | +3.034% | 858,649 | +64.056% |
| 2019-01-30 | 14.47 | 14.57 | 14.19 | 14.50 | +1.116% | 773,832 | +69.034% |
| 2019-01-29 | 14.50 | 14.58 | 14.33 | 14.34 | -1.035% | 277,863 | +70.921% |
| 2019-01-28 | 14.43 | 14.63 | 14.29 | 14.49 | -0.481% | 302,452 | +69.151% |
| 2019-01-25 | 14.67 | 15.05 | 14.55 | 14.56 | +0.971% | 422,229 | +68.338% |
| 2019-01-24 | 14.18 | 14.49 | 13.81 | 14.42 | +1.764% | 270,998 | +69.972% |
| 2019-01-23 | 13.85 | 14.44 | 13.85 | 14.17 | +2.533% | 350,466 | +72.971% |
| 2019-01-22 | 13.27 | 14.08 | 13.04 | 13.82 | +3.443% | 578,461 | +77.352% |
| 2019-01-18 | 13.54 | 13.75 | 13.03 | 13.36 | -0.669% | 599,663 | +83.458% |
| 2019-01-17 | 14.90 | 15.19 | 13.10 | 13.45 | -13.170% | 2,229,812 | +82.230% |
| 2019-01-16 | 15.35 | 15.60 | 15.35 | 15.49 | +1.044% | 229,666 | +58.231% |
| 2019-01-15 | 15.25 | 15.49 | 15.21 | 15.33 | +0.789% | 193,876 | +59.883% |
| 2019-01-14 | 15.88 | 16.06 | 15.05 | 15.21 | -5.410% | 302,361 | +61.144% |
| 2019-01-11 | 15.65 | 16.11 | 15.55 | 16.08 | +2.682% | 320,291 | +52.425% |
| 2019-01-10 | 15.09 | 15.72 | 14.94 | 15.66 | +3.094% | 371,703 | +56.513% |
| 2019-01-09 | 15.14 | 15.25 | 14.64 | 15.19 | +0.729% | 303,334 | +61.356% |
| 2019-01-08 | 14.64 | 15.17 | 14.64 | 15.08 | +4.144% | 353,577 | +62.533% |
| 2019-01-07 | 14.40 | 14.54 | 14.07 | 14.48 | +1.401% | 238,808 | +69.268% |
| 2019-01-04 | 13.95 | 14.36 | 13.67 | 14.28 | +3.855% | 271,279 | +71.639% |
| 2019-01-03 | 14.00 | 14.18 | 13.75 | 13.75 | -3.441% | 227,487 | +78.255% |
| 2019-01-02 | 14.06 | 14.31 | 13.92 | 14.24 | -0.767% | 320,096 | +72.121% |
| 2018-12-31 | 14.20 | 14.43 | 14.03 | 14.35 | +1.485% | 379,362 | +70.801% |
| 2018-12-28 | 14.16 | 14.41 | 13.92 | 14.14 | -0.141% | 169,593 | +73.338% |
| 2018-12-27 | 13.84 | 14.16 | 13.69 | 14.16 | +0.855% | 126,466 | +73.093% |
| 2018-12-26 | 13.66 | 14.05 | 13.40 | 14.04 | +3.387% | 216,691 | +74.573% |
| 2018-12-24 | 13.51 | 13.89 | 13.51 | 13.58 | 0.000% | 107,836 | +80.486% |
| 2018-12-21 | 14.23 | 14.29 | 13.53 | 13.58 | -3.824% | 523,145 | +80.486% |
| 2018-12-20 | 14.40 | 14.62 | 13.83 | 14.12 | -2.419% | 737,844 | +73.584% |
| 2018-12-19 | 14.63 | 14.75 | 14.26 | 14.47 | -1.026% | 388,077 | +69.385% |
| 2018-12-18 | 14.50 | 14.73 | 14.46 | 14.62 | +1.528% | 282,191 | +67.647% |
| 2018-12-17 | 14.74 | 14.94 | 14.33 | 14.40 | -3.096% | 414,392 | +70.208% |
| 2018-12-14 | 14.69 | 15.09 | 14.62 | 14.86 | +0.338% | 247,686 | +64.939% |
| 2018-12-13 | 15.02 | 15.04 | 14.64 | 14.81 | -0.737% | 270,230 | +65.496% |
| 2018-12-12 | 14.91 | 15.16 | 14.85 | 14.92 | +0.743% | 203,378 | +64.276% |
| 2018-12-11 | 14.88 | 15.17 | 14.66 | 14.81 | -0.336% | 283,076 | +65.496% |
| 2018-12-10 | 14.65 | 14.87 | 14.25 | 14.86 | +1.157% | 415,760 | +64.939% |
| 2018-12-07 | 14.94 | 15.28 | 14.64 | 14.69 | -2.067% | 306,665 | +66.848% |
| 2018-12-06 | 14.64 | 15.11 | 14.55 | 15.00 | +0.536% | 479,508 | +63.400% |
| 2018-12-04 | 15.11 | 15.46 | 14.86 | 14.92 | -1.971% | 237,498 | +64.276% |
| 2018-12-03 | 15.25 | 15.54 | 15.11 | 15.22 | +1.602% | 254,800 | +61.038% |
| 2018-11-30 | 14.70 | 15.07 | 14.70 | 14.98 | +2.253% | 289,907 | +63.618% |
| 2018-11-29 | 15.43 | 15.59 | 14.64 | 14.65 | -5.727% | 452,328 | +67.304% |
| 2018-11-28 | 15.46 | 15.72 | 15.15 | 15.54 | +2.237% | 335,782 | +57.722% |
| 2018-11-27 | 15.02 | 15.50 | 15.00 | 15.20 | +0.132% | 235,163 | +61.250% |
| 2018-11-26 | 15.25 | 15.28 | 14.90 | 15.18 | +0.397% | 271,460 | +61.462% |
| 2018-11-23 | 15.04 | 15.50 | 15.04 | 15.12 | -0.722% | 66,939 | +62.103% |
| 2018-11-21 | 15.02 | 15.43 | 14.87 | 15.23 | +1.129% | 316,335 | +60.932% |
| 2018-11-20 | 15.05 | 15.38 | 14.83 | 15.06 | -1.953% | 268,828 | +62.749% |
| 2018-11-19 | 15.88 | 16.01 | 15.29 | 15.36 | -4.000% | 202,056 | +59.570% |
| 2018-11-16 | 15.96 | 16.18 | 15.73 | 16.00 | -0.929% | 252,437 | +53.188% |
| 2018-11-15 | 15.62 | 16.20 | 15.55 | 16.15 | +3.063% | 231,872 | +51.765% |
| 2018-11-14 | 16.10 | 16.36 | 15.54 | 15.67 | -1.879% | 223,349 | +56.414% |
| 2018-11-13 | 16.06 | 16.60 | 15.64 | 15.97 | +0.125% | 347,122 | +53.475% |
| 2018-11-12 | 16.80 | 17.13 | 15.91 | 15.95 | -5.565% | 346,966 | +53.668% |
| 2018-11-09 | 17.12 | 17.23 | 16.86 | 16.89 | -1.573% | 398,664 | +45.115% |
| 2018-11-08 | 17.70 | 17.79 | 17.03 | 17.16 | -3.269% | 460,522 | +42.832% |
| 2018-11-07 | 17.72 | 18.10 | 17.40 | 17.74 | +0.056% | 387,827 | +38.162% |
| 2018-11-06 | 17.43 | 17.75 | 17.17 | 17.73 | +1.488% | 264,439 | +38.240% |
| 2018-11-05 | 17.72 | 17.95 | 17.13 | 17.47 | -1.633% | 259,598 | +40.298% |
| 2018-11-02 | 17.89 | 17.98 | 17.45 | 17.76 | -0.671% | 376,207 | +38.007% |
| 2018-11-01 | 17.86 | 18.15 | 17.73 | 17.88 | -0.445% | 453,190 | +37.081% |
| 2018-10-31 | 16.92 | 18.04 | 16.84 | 17.96 | +7.738% | 1,047,225 | +36.470% |
| 2018-10-30 | 16.53 | 17.50 | 15.73 | 16.67 | +8.458% | 864,681 | +47.031% |
| 2018-10-29 | 16.09 | 16.32 | 15.19 | 15.37 | -2.413% | 345,773 | +59.466% |
| 2018-10-26 | 15.80 | 16.28 | 15.44 | 15.75 | -2.235% | 228,361 | +55.619% |
| 2018-10-25 | 15.80 | 16.30 | 15.56 | 16.11 | +3.335% | 378,362 | +52.142% |
| 2018-10-24 | 16.65 | 16.80 | 15.57 | 15.59 | -6.647% | 258,316 | +57.216% |
| 2018-10-23 | 16.36 | 16.86 | 16.15 | 16.70 | +0.906% | 569,485 | +46.766% |
| 2018-10-22 | 16.66 | 16.94 | 16.49 | 16.55 | -0.601% | 346,279 | +48.097% |
| 2018-10-19 | 17.21 | 17.33 | 16.63 | 16.65 | -3.198% | 116,747 | +47.207% |
| 2018-10-18 | 17.22 | 17.42 | 17.00 | 17.20 | -0.290% | 176,044 | +42.500% |
| 2018-10-17 | 17.52 | 17.69 | 16.98 | 17.25 | -1.597% | 247,302 | +42.087% |
| 2018-10-16 | 16.70 | 17.58 | 16.63 | 17.53 | +5.921% | 250,848 | +39.817% |
| 2018-10-15 | 16.36 | 16.83 | 16.18 | 16.55 | +0.608% | 222,375 | +48.097% |
| 2018-10-12 | 16.72 | 17.02 | 16.25 | 16.45 | +1.293% | 514,346 | +48.997% |
| 2018-10-11 | 15.98 | 16.63 | 15.98 | 16.24 | +0.433% | 299,373 | +50.924% |
| 2018-10-10 | 16.13 | 16.49 | 16.13 | 16.17 | -1.941% | 261,753 | +51.577% |
| 2018-10-09 | 16.54 | 16.75 | 16.30 | 16.49 | -0.722% | 147,288 | +48.636% |
| 2018-10-08 | 16.84 | 17.00 | 16.46 | 16.61 | -1.483% | 317,905 | +47.562% |
| 2018-10-05 | 17.49 | 17.55 | 16.53 | 16.86 | -3.547% | 164,987 | +45.374% |
| 2018-10-04 | 17.78 | 17.91 | 17.31 | 17.48 | -2.073% | 158,847 | +40.217% |
| 2018-10-03 | 17.53 | 17.94 | 17.28 | 17.85 | +2.117% | 184,829 | +37.311% |
| 2018-10-02 | 18.04 | 18.16 | 17.38 | 17.48 | -3.265% | 189,308 | +40.217% |
| 2018-10-01 | 18.41 | 18.42 | 17.87 | 18.07 | -2.060% | 305,910 | +35.639% |
| 2018-09-28 | 18.39 | 18.56 | 18.25 | 18.45 | 0.000% | 158,540 | +32.846% |
| 2018-09-27 | 18.56 | 18.63 | 18.29 | 18.45 | -0.216% | 98,298 | +32.846% |
| 2018-09-26 | 18.14 | 18.74 | 17.92 | 18.49 | -0.645% | 155,325 | +32.558% |
| 2018-09-25 | 18.72 | 18.72 | 18.23 | 18.61 | -0.321% | 196,469 | +31.703% |
| 2018-09-24 | 18.84 | 18.88 | 18.58 | 18.67 | -1.060% | 170,307 | +31.280% |
| 2018-09-21 | 18.85 | 19.00 | 18.64 | 18.87 | +0.159% | 528,303 | +29.889% |
| 2018-09-20 | 18.78 | 18.96 | 18.62 | 18.84 | +0.695% | 152,027 | +30.096% |
| 2018-09-19 | 18.75 | 18.95 | 18.54 | 18.71 | +0.053% | 350,725 | +30.999% |
| 2018-09-18 | 18.28 | 18.80 | 18.21 | 18.70 | +2.354% | 450,314 | +31.070% |
| 2018-09-17 | 18.45 | 18.53 | 18.14 | 18.27 | -1.350% | 191,881 | +34.154% |
| 2018-09-14 | 18.80 | 18.89 | 18.48 | 18.52 | -1.121% | 173,255 | +32.343% |
| 2018-09-13 | 18.73 | 18.91 | 18.58 | 18.73 | +1.189% | 195,738 | +30.860% |
| 2018-09-12 | 18.26 | 18.63 | 18.07 | 18.51 | +1.092% | 314,089 | +32.415% |
| 2018-09-11 | 18.46 | 18.66 | 18.25 | 18.31 | -1.027% | 211,361 | +33.861% |
| 2018-09-10 | 18.06 | 18.60 | 18.06 | 18.50 | +2.436% | 311,583 | +32.486% |
| 2018-09-07 | 17.95 | 18.23 | 17.92 | 18.06 | +0.501% | 238,772 | +35.714% |
| 2018-09-06 | 18.51 | 18.82 | 17.97 | 17.97 | -2.760% | 401,879 | +36.394% |
| 2018-09-05 | 18.47 | 18.75 | 18.20 | 18.48 | +0.928% | 438,287 | +32.630% |
| 2018-09-04 | 19.00 | 19.41 | 18.25 | 18.31 | +0.219% | 728,239 | +33.861% |
| 2018-08-31 | 17.89 | 18.35 | 17.82 | 18.27 | +1.669% | 556,547 | +34.154% |
| 2018-08-30 | 17.10 | 18.26 | 17.10 | 17.97 | +5.149% | 661,491 | +36.394% |
| 2018-08-29 | 16.66 | 17.11 | 16.66 | 17.09 | +2.581% | 781,947 | +43.417% |
| 2018-08-28 | 16.84 | 16.89 | 16.52 | 16.66 | -0.537% | 242,439 | +47.119% |
| 2018-08-27 | 16.70 | 17.10 | 16.69 | 16.75 | +0.359% | 429,042 | +46.328% |
| 2018-08-24 | 16.48 | 16.70 | 16.48 | 16.69 | +1.955% | 154,165 | +46.854% |
| 2018-08-23 | 16.33 | 16.49 | 16.25 | 16.37 | +0.245% | 186,815 | +49.725% |
| 2018-08-22 | 16.61 | 16.64 | 16.25 | 16.33 | -1.508% | 160,437 | +50.092% |
| 2018-08-21 | 16.63 | 16.82 | 16.49 | 16.58 | -0.719% | 275,843 | +47.829% |
| 2018-08-20 | 16.70 | 16.79 | 16.55 | 16.70 | +0.361% | 158,823 | +46.766% |
| 2018-08-17 | 16.39 | 16.73 | 16.36 | 16.64 | +1.032% | 202,399 | +47.296% |
| 2018-08-16 | 16.30 | 16.52 | 16.20 | 16.47 | +1.229% | 250,276 | +48.816% |
| 2018-08-15 | 16.05 | 16.31 | 15.82 | 16.27 | 0.000% | 367,120 | +50.645% |
| 2018-08-14 | 16.11 | 16.42 | 16.05 | 16.27 | +1.308% | 165,562 | +50.645% |
| 2018-08-13 | 16.08 | 16.23 | 15.92 | 16.06 | -0.186% | 305,475 | +52.615% |
| 2018-08-10 | 15.99 | 16.16 | 15.82 | 16.09 | -0.618% | 482,208 | +52.331% |
| 2018-08-09 | 16.24 | 16.36 | 16.10 | 16.19 | -0.492% | 237,461 | +51.390% |
| 2018-08-08 | 16.18 | 16.38 | 16.04 | 16.27 | +0.370% | 217,405 | +50.645% |
| 2018-08-07 | 16.21 | 16.35 | 16.14 | 16.21 | +0.683% | 139,631 | +51.203% |
| 2018-08-06 | 15.73 | 16.21 | 15.53 | 16.10 | +2.613% | 166,801 | +52.236% |
| 2018-08-03 | 15.79 | 15.83 | 15.25 | 15.69 | -0.633% | 181,926 | +56.214% |
| 2018-08-02 | 15.84 | 15.99 | 15.68 | 15.79 | -1.251% | 305,912 | +55.225% |
| 2018-08-01 | 15.93 | 16.25 | 15.71 | 15.99 | +0.377% | 530,301 | +53.283% |
| 2018-07-31 | 16.01 | 16.99 | 15.68 | 15.93 | +7.345% | 1,081,506 | +53.861% |
| 2018-07-30 | 15.63 | 15.70 | 14.73 | 14.84 | -5.176% | 658,597 | +65.162% |
| 2018-07-27 | 16.30 | 16.42 | 15.55 | 15.65 | -3.752% | 226,169 | +56.613% |
| 2018-07-26 | 15.95 | 16.38 | 15.84 | 16.26 | +2.072% | 200,970 | +50.738% |
| 2018-07-25 | 15.98 | 16.07 | 15.74 | 15.93 | -0.063% | 260,482 | +53.861% |
| 2018-07-24 | 16.27 | 16.45 | 15.83 | 15.94 | -1.908% | 191,650 | +53.764% |
| 2018-07-23 | 16.30 | 16.36 | 15.98 | 16.25 | -0.672% | 183,010 | +50.831% |
| 2018-07-20 | 16.45 | 16.61 | 16.11 | 16.36 | -0.305% | 151,152 | +49.817% |
| 2018-07-19 | 16.35 | 16.55 | 16.31 | 16.41 | +0.183% | 126,333 | +49.360% |
| 2018-07-18 | 16.31 | 16.46 | 16.18 | 16.38 | +0.061% | 177,097 | +49.634% |
| 2018-07-17 | 16.18 | 16.48 | 16.07 | 16.37 | +1.049% | 129,556 | +49.725% |
| 2018-07-16 | 16.11 | 16.30 | 16.00 | 16.20 | +0.496% | 171,520 | +51.296% |
| 2018-07-13 | 16.47 | 16.62 | 16.04 | 16.12 | -2.125% | 168,898 | +52.047% |
| 2018-07-12 | 16.55 | 16.69 | 16.34 | 16.47 | -0.061% | 177,503 | +48.816% |
| 2018-07-11 | 16.84 | 17.00 | 16.34 | 16.48 | -2.658% | 231,025 | +48.726% |
| 2018-07-10 | 16.89 | 17.00 | 16.62 | 16.93 | +0.415% | 227,336 | +44.773% |
| 2018-07-09 | 16.62 | 16.90 | 16.45 | 16.86 | +2.058% | 271,686 | +45.374% |
| 2018-07-06 | 16.30 | 16.57 | 16.25 | 16.52 | +1.474% | 198,581 | +48.366% |
| 2018-07-05 | 15.82 | 16.36 | 15.63 | 16.28 | +3.365% | 425,960 | +50.553% |
| 2018-07-03 | 15.91 | 15.95 | 15.70 | 15.75 | -0.380% | 111,347 | +55.619% |
| 2018-07-02 | 15.44 | 15.82 | 15.26 | 15.81 | +1.737% | 202,256 | +55.028% |
| 2018-06-29 | 15.96 | 16.04 | 15.40 | 15.54 | -2.203% | 301,147 | +57.722% |
| 2018-06-28 | 15.55 | 15.99 | 15.47 | 15.89 | +2.186% | 284,117 | +54.248% |
| 2018-06-27 | 16.01 | 16.13 | 15.53 | 15.55 | -2.691% | 265,869 | +57.621% |
| 2018-06-26 | 16.04 | 16.33 | 15.64 | 15.98 | -0.374% | 510,830 | +53.379% |
| 2018-06-25 | 15.84 | 16.08 | 15.41 | 16.04 | +0.627% | 557,687 | +52.805% |
| 2018-06-22 | 15.62 | 15.98 | 15.30 | 15.94 | +1.983% | 2,087,021 | +53.764% |
| 2018-06-21 | 16.16 | 16.35 | 15.57 | 15.63 | -2.919% | 339,033 | +56.814% |
| 2018-06-20 | 16.26 | 16.30 | 15.77 | 16.10 | -1.227% | 337,125 | +52.236% |
| 2018-06-19 | 16.27 | 16.44 | 15.90 | 16.30 | -0.306% | 358,290 | +50.368% |
| 2018-06-18 | 16.73 | 16.87 | 16.15 | 16.35 | -1.802% | 456,880 | +49.908% |
| 2018-06-15 | 16.86 | 16.95 | 16.50 | 16.65 | -1.943% | 493,093 | +47.207% |
| 2018-06-14 | 17.27 | 17.29 | 16.83 | 16.98 | -1.107% | 320,075 | +44.346% |
| 2018-06-13 | 17.19 | 17.28 | 16.87 | 17.17 | 0.000% | 439,191 | +42.749% |
| 2018-06-12 | 16.87 | 17.46 | 16.81 | 17.17 | +2.202% | 418,989 | +42.749% |
| 2018-06-11 | 16.36 | 16.92 | 16.25 | 16.80 | +3.448% | 571,541 | +45.893% |
| 2018-06-08 | 16.51 | 16.51 | 16.13 | 16.24 | -1.576% | 278,090 | +50.924% |
| 2018-06-07 | 16.42 | 16.64 | 16.10 | 16.50 | +0.548% | 594,182 | +48.545% |
| 2018-06-06 | 16.30 | 16.50 | 16.00 | 16.41 | +1.109% | 411,018 | +49.360% |
| 2018-06-05 | 16.05 | 16.56 | 15.99 | 16.23 | +1.501% | 559,842 | +51.017% |
| 2018-06-04 | 16.05 | 16.21 | 15.94 | 15.99 | -0.250% | 297,705 | +53.283% |
| 2018-06-01 | 16.05 | 16.05 | 15.91 | 16.03 | +0.188% | 239,952 | +52.901% |
| 2018-05-31 | 15.92 | 16.11 | 15.90 | 16.00 | +0.883% | 450,765 | +53.188% |
| 2018-05-30 | 16.00 | 16.00 | 15.62 | 15.86 | -0.502% | 265,816 | +54.540% |
| 2018-05-29 | 16.00 | 16.10 | 15.80 | 15.94 | -0.747% | 215,637 | +53.764% |
| 2018-05-25 | 15.95 | 16.15 | 15.86 | 16.06 | +0.879% | 325,754 | +52.615% |
| 2018-05-24 | 15.96 | 16.21 | 15.72 | 15.92 | +0.063% | 502,730 | +53.957% |
| 2018-05-23 | 15.34 | 16.00 | 14.95 | 15.91 | +6.635% | 976,095 | +54.054% |
| 2018-05-22 | 15.05 | 15.23 | 14.90 | 14.92 | -0.864% | 121,283 | +64.276% |
| 2018-05-21 | 15.26 | 15.34 | 14.91 | 15.05 | -1.441% | 123,544 | +62.857% |
| 2018-05-18 | 15.29 | 15.44 | 15.02 | 15.27 | -0.909% | 177,685 | +60.511% |
| 2018-05-17 | 15.06 | 15.54 | 15.03 | 15.41 | +1.783% | 323,926 | +59.053% |
| 2018-05-16 | 14.71 | 15.21 | 14.54 | 15.14 | +2.783% | 557,082 | +61.889% |
| 2018-05-15 | 14.39 | 14.83 | 14.28 | 14.73 | +3.007% | 486,387 | +66.395% |
| 2018-05-14 | 14.63 | 14.66 | 14.26 | 14.30 | -2.055% | 138,101 | +71.399% |
| 2018-05-11 | 14.61 | 14.85 | 14.48 | 14.60 | -0.273% | 285,619 | +67.877% |
| 2018-05-10 | 14.81 | 14.90 | 14.55 | 14.64 | -1.081% | 219,939 | +67.418% |
| 2018-05-09 | 14.62 | 14.88 | 14.45 | 14.80 | +0.680% | 313,560 | +65.608% |
| 2018-05-08 | 15.12 | 15.39 | 14.67 | 14.70 | -2.520% | 895,459 | +66.735% |
| 2018-05-07 | 15.04 | 15.42 | 14.99 | 15.08 | +0.466% | 341,197 | +62.533% |
| 2018-05-04 | 14.76 | 15.40 | 14.70 | 15.01 | +1.419% | 265,316 | +63.291% |
| 2018-05-03 | 14.35 | 14.94 | 14.25 | 14.80 | +3.280% | 335,782 | +65.608% |
| 2018-05-02 | 15.00 | 15.06 | 14.08 | 14.33 | -5.288% | 875,780 | +71.040% |
| 2018-05-01 | 14.86 | 15.40 | 14.47 | 15.13 | +19.416% | 1,309,938 | +61.996% |
| 2018-04-30 | 13.31 | 13.31 | 12.48 | 12.67 | -4.737% | 534,668 | +93.449% |
| 2018-04-27 | 13.12 | 13.40 | 13.00 | 13.30 | +1.760% | 202,035 | +84.286% |
| 2018-04-26 | 13.13 | 13.33 | 13.00 | 13.07 | +0.153% | 155,763 | +87.529% |
| 2018-04-25 | 13.14 | 13.15 | 12.80 | 13.05 | 0.000% | 183,165 | +87.816% |
| 2018-04-24 | 13.05 | 13.40 | 12.95 | 13.05 | +0.307% | 199,127 | +87.816% |
| 2018-04-23 | 13.50 | 13.50 | 12.92 | 13.01 | -3.487% | 195,665 | +88.394% |
| 2018-04-20 | 13.61 | 13.71 | 13.40 | 13.48 | -1.318% | 103,786 | +81.825% |
| 2018-04-19 | 13.89 | 13.89 | 13.50 | 13.66 | -1.229% | 101,932 | +79.429% |
| 2018-04-18 | 13.79 | 14.06 | 13.66 | 13.83 | +0.217% | 122,149 | +77.223% |
| 2018-04-17 | 13.63 | 13.88 | 13.48 | 13.80 | +1.695% | 127,884 | +77.609% |
| 2018-04-16 | 13.91 | 13.91 | 13.56 | 13.57 | -2.092% | 114,023 | +80.619% |
| 2018-04-13 | 13.77 | 13.91 | 13.68 | 13.86 | +1.094% | 121,567 | +76.840% |
| 2018-04-12 | 13.55 | 14.11 | 13.55 | 13.71 | +1.480% | 197,173 | +78.775% |
| 2018-04-11 | 13.34 | 13.81 | 13.30 | 13.51 | +0.074% | 115,175 | +81.421% |
| 2018-04-10 | 13.38 | 13.62 | 13.28 | 13.50 | +2.041% | 122,655 | +81.556% |
| 2018-04-09 | 13.00 | 13.28 | 12.96 | 13.23 | +2.479% | 192,514 | +85.261% |
| 2018-04-06 | 13.41 | 13.60 | 12.78 | 12.91 | -4.441% | 195,191 | +89.853% |
| 2018-04-05 | 13.49 | 13.72 | 13.28 | 13.51 | +1.123% | 179,118 | +81.421% |
| 2018-04-04 | 13.14 | 13.49 | 13.06 | 13.36 | +0.150% | 166,634 | +83.458% |
| 2018-04-03 | 13.41 | 13.52 | 13.07 | 13.34 | -0.373% | 163,309 | +83.733% |
| 2018-04-02 | 13.68 | 13.77 | 13.20 | 13.39 | -2.263% | 125,526 | +83.047% |
| 2018-03-29 | 13.36 | 13.82 | 13.35 | 13.70 | +2.776% | 157,971 | +78.905% |
| 2018-03-28 | 13.67 | 13.74 | 13.31 | 13.33 | -2.701% | 229,174 | +83.871% |
| 2018-03-27 | 13.94 | 14.20 | 13.60 | 13.70 | -1.439% | 174,983 | +78.905% |
| 2018-03-26 | 13.94 | 14.10 | 13.55 | 13.90 | +1.832% | 167,007 | +76.331% |
| 2018-03-23 | 14.05 | 14.12 | 13.65 | 13.65 | -2.291% | 192,648 | +79.560% |
| 2018-03-22 | 14.41 | 14.55 | 13.97 | 13.97 | -4.184% | 188,154 | +75.447% |
| 2018-03-21 | 14.59 | 14.75 | 14.33 | 14.58 | -0.749% | 112,211 | +68.107% |
| 2018-03-20 | 14.70 | 14.86 | 14.40 | 14.69 | -0.136% | 183,066 | +66.848% |
| 2018-03-19 | 15.00 | 15.00 | 14.22 | 14.71 | -2.518% | 307,136 | +66.621% |
| 2018-03-16 | 15.16 | 15.36 | 15.04 | 15.09 | -0.724% | 366,705 | +62.425% |
| 2018-03-15 | 15.26 | 15.46 | 15.20 | 15.20 | -0.589% | 308,249 | +61.250% |
| 2018-03-14 | 15.51 | 15.53 | 15.05 | 15.29 | -0.714% | 252,994 | +60.301% |
| 2018-03-13 | 15.65 | 15.90 | 15.38 | 15.40 | -1.408% | 258,321 | +59.156% |
| 2018-03-12 | 15.28 | 15.80 | 15.28 | 15.62 | +2.025% | 305,687 | +56.914% |
| 2018-03-09 | 14.79 | 15.40 | 14.79 | 15.31 | +3.938% | 610,744 | +60.091% |
| 2018-03-08 | 14.50 | 14.89 | 14.49 | 14.73 | +1.797% | 282,281 | +66.395% |
| 2018-03-07 | 14.16 | 14.57 | 14.16 | 14.47 | +0.836% | 393,942 | +69.385% |
| 2018-03-06 | 14.34 | 14.46 | 14.01 | 14.35 | +0.350% | 351,867 | +70.801% |
| 2018-03-05 | 14.13 | 14.49 | 13.97 | 14.30 | +0.989% | 411,487 | +71.399% |
| 2018-03-02 | 13.88 | 14.24 | 13.75 | 14.16 | +1.215% | 335,426 | +73.093% |
| 2018-03-01 | 13.78 | 14.25 | 13.43 | 13.99 | +1.745% | 997,300 | +75.197% |
| 2018-02-28 | 13.92 | 14.04 | 13.48 | 13.75 | -0.794% | 323,760 | +78.255% |
| 2018-02-27 | 14.52 | 14.95 | 13.79 | 13.86 | -4.282% | 435,006 | +76.840% |
| 2018-02-26 | 14.20 | 14.72 | 14.14 | 14.48 | +2.332% | 619,216 | +69.268% |
| 2018-02-23 | 13.85 | 14.27 | 13.62 | 14.15 | +3.134% | 677,199 | +73.216% |
| 2018-02-22 | 14.05 | 14.07 | 13.68 | 13.72 | -2.140% | 165,773 | +78.644% |
| 2018-02-21 | 13.99 | 14.25 | 13.88 | 14.02 | +0.071% | 283,387 | +74.822% |
| 2018-02-20 | 14.00 | 14.34 | 13.83 | 14.01 | -0.638% | 285,994 | +74.946% |
| 2018-02-16 | 14.03 | 14.39 | 13.88 | 14.10 | +0.071% | 323,225 | +73.830% |
| 2018-02-15 | 14.17 | 14.31 | 13.75 | 14.09 | -0.354% | 435,148 | +73.953% |
| 2018-02-14 | 13.27 | 14.40 | 13.27 | 14.14 | +6.156% | 625,153 | +73.338% |
| 2018-02-13 | 13.81 | 14.10 | 12.90 | 13.32 | +2.540% | 1,196,346 | +84.009% |
| 2018-02-12 | 12.70 | 13.00 | 12.22 | 12.99 | +2.850% | 626,514 | +88.684% |
| 2018-02-09 | 12.60 | 12.71 | 12.19 | 12.63 | +1.773% | 307,800 | +94.062% |
| 2018-02-08 | 13.03 | 13.07 | 12.39 | 12.41 | -4.465% | 280,469 | +97.502% |
| 2018-02-07 | 12.93 | 13.13 | 12.67 | 12.99 | -0.383% | 201,759 | +88.684% |
| 2018-02-06 | 12.57 | 13.23 | 12.56 | 13.04 | +1.795% | 347,027 | +87.960% |
| 2018-02-05 | 13.16 | 13.34 | 12.71 | 12.81 | -3.321% | 313,019 | +91.335% |
| 2018-02-02 | 13.48 | 13.49 | 13.13 | 13.25 | -2.574% | 322,592 | +84.981% |
| 2018-02-01 | 13.74 | 13.93 | 13.14 | 13.60 | -1.163% | 421,307 | +80.221% |
| 2018-01-31 | 14.01 | 14.02 | 13.62 | 13.76 | -1.714% | 355,796 | +78.125% |
| 2018-01-30 | 14.01 | 14.21 | 13.97 | 14.00 | -0.780% | 246,530 | +75.071% |
| 2018-01-29 | 14.04 | 14.30 | 14.00 | 14.11 | -0.071% | 261,466 | +73.707% |
| 2018-01-26 | 14.19 | 14.37 | 14.00 | 14.12 | +0.355% | 205,566 | +73.584% |
| 2018-01-25 | 14.23 | 14.25 | 13.98 | 14.07 | -0.283% | 349,629 | +74.200% |
| 2018-01-24 | 14.40 | 14.40 | 13.99 | 14.11 | -1.878% | 346,877 | +73.707% |
| 2018-01-23 | 14.26 | 14.65 | 14.21 | 14.38 | +0.842% | 516,104 | +70.445% |
| 2018-01-22 | 14.19 | 14.41 | 14.02 | 14.26 | +0.920% | 359,947 | +71.879% |
| 2018-01-19 | 14.10 | 14.50 | 14.03 | 14.13 | +0.213% | 658,438 | +73.461% |
| 2018-01-18 | 14.09 | 14.22 | 13.81 | 14.10 | +0.071% | 465,468 | +73.830% |
| 2018-01-17 | 13.78 | 14.17 | 13.75 | 14.09 | +3.223% | 404,209 | +73.953% |
| 2018-01-16 | 13.65 | 13.77 | 13.52 | 13.65 | +0.368% | 301,843 | +79.560% |
| 2018-01-12 | 13.12 | 13.66 | 12.92 | 13.60 | +4.055% | 300,158 | +80.221% |
| 2018-01-11 | 13.01 | 13.15 | 12.91 | 13.07 | +0.077% | 402,257 | +87.529% |
| 2018-01-10 | 13.30 | 13.30 | 12.77 | 13.06 | -2.537% | 373,602 | +87.672% |
| 2018-01-09 | 13.42 | 13.42 | 13.05 | 13.40 | +0.375% | 530,487 | +82.910% |
| 2018-01-08 | 13.20 | 13.42 | 13.03 | 13.35 | +0.755% | 428,315 | +83.596% |
| 2018-01-05 | 12.66 | 13.47 | 12.65 | 13.25 | +4.743% | 650,552 | +84.981% |
| 2018-01-04 | 12.60 | 12.78 | 12.23 | 12.65 | +1.606% | 643,706 | +93.755% |
| 2018-01-03 | 12.19 | 12.55 | 12.00 | 12.45 | +2.301% | 708,919 | +96.867% |
| 2018-01-02 | 12.21 | 12.29 | 12.00 | 12.17 | -0.246% | 274,650 | +101.397% |
| 2017-12-29 | 12.21 | 12.36 | 11.98 | 12.20 | +0.164% | 436,363 | +100.902% |
| 2017-12-28 | 12.01 | 12.32 | 11.91 | 12.18 | +1.415% | 519,547 | +101.232% |
| 2017-12-27 | 11.30 | 12.15 | 11.30 | 12.01 | 0.000% | 666,740 | +104.080% |