SONC
Sonae Capital SGPS SA
stockNASDAQ
InactiveDec 6, 2018 4:00:00 PM EST
43.49USD+0.069%(+0.03)
SONC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2018-12-06 | 43.47 | 43.50 | 43.46 | 43.49 | +0.069% | 2,865,030 | 0.000% |
| 2018-12-04 | 43.46 | 43.50 | 43.46 | 43.46 | 0.000% | 565,466 | +0.069% |
| 2018-12-03 | 43.46 | 43.47 | 43.45 | 43.46 | +0.023% | 455,680 | +0.069% |
| 2018-11-30 | 43.46 | 43.47 | 43.44 | 43.45 | -0.023% | 842,532 | +0.092% |
| 2018-11-29 | 43.46 | 43.47 | 43.44 | 43.46 | -0.023% | 734,405 | +0.069% |
| 2018-11-28 | 43.48 | 43.48 | 43.45 | 43.47 | 0.000% | 261,036 | +0.046% |
| 2018-11-27 | 43.47 | 43.48 | 43.45 | 43.47 | -0.023% | 242,399 | +0.046% |
| 2018-11-26 | 43.47 | 43.48 | 43.44 | 43.48 | +0.023% | 221,690 | +0.023% |
| 2018-11-23 | 43.40 | 43.48 | 43.40 | 43.47 | +0.254% | 274,375 | +0.046% |
| 2018-11-21 | 43.36 | 43.38 | 43.35 | 43.36 | +0.023% | 503,409 | +0.300% |
| 2018-11-20 | 43.35 | 43.39 | 43.32 | 43.35 | -0.046% | 791,878 | +0.323% |
| 2018-11-19 | 43.35 | 43.40 | 43.35 | 43.37 | +0.023% | 673,997 | +0.277% |
| 2018-11-16 | 43.35 | 43.38 | 43.35 | 43.36 | +0.023% | 791,979 | +0.300% |
| 2018-11-15 | 43.35 | 43.40 | 43.34 | 43.35 | 0.000% | 949,005 | +0.323% |
| 2018-11-14 | 43.38 | 43.39 | 43.32 | 43.35 | 0.000% | 657,997 | +0.323% |
| 2018-11-13 | 43.37 | 43.41 | 43.32 | 43.35 | 0.000% | 616,558 | +0.323% |
| 2018-11-12 | 43.34 | 43.42 | 43.34 | 43.35 | +0.069% | 440,551 | +0.323% |
| 2018-11-09 | 43.37 | 43.43 | 43.31 | 43.32 | -0.092% | 763,201 | +0.392% |
| 2018-11-08 | 43.41 | 43.44 | 43.35 | 43.36 | -0.184% | 366,622 | +0.300% |
| 2018-11-07 | 43.40 | 43.49 | 43.36 | 43.44 | +0.138% | 601,909 | +0.115% |
| 2018-11-06 | 43.39 | 43.41 | 43.31 | 43.38 | -0.115% | 441,393 | +0.254% |
| 2018-11-05 | 43.27 | 43.52 | 43.27 | 43.43 | +0.300% | 703,828 | +0.138% |
| 2018-11-02 | 43.31 | 43.34 | 43.28 | 43.30 | -0.069% | 984,525 | +0.439% |
| 2018-11-01 | 43.30 | 43.33 | 43.24 | 43.33 | +0.116% | 574,955 | +0.369% |
| 2018-10-31 | 43.34 | 43.34 | 43.21 | 43.28 | -0.046% | 868,477 | +0.485% |
| 2018-10-30 | 43.27 | 43.34 | 43.27 | 43.30 | +0.023% | 883,746 | +0.439% |
| 2018-10-29 | 43.30 | 43.34 | 43.23 | 43.29 | +0.069% | 801,011 | +0.462% |
| 2018-10-26 | 43.31 | 43.36 | 43.19 | 43.26 | -0.185% | 858,921 | +0.532% |
| 2018-10-25 | 43.22 | 43.34 | 43.17 | 43.34 | +0.324% | 923,259 | +0.346% |
| 2018-10-24 | 43.28 | 43.32 | 43.17 | 43.20 | -0.139% | 1,018,189 | +0.671% |
| 2018-10-23 | 43.27 | 43.34 | 43.23 | 43.26 | -0.023% | 847,926 | +0.532% |
| 2018-10-22 | 43.33 | 43.34 | 43.24 | 43.27 | -0.069% | 654,074 | +0.508% |
| 2018-10-19 | 43.27 | 43.35 | 43.27 | 43.30 | +0.092% | 577,284 | +0.439% |
| 2018-10-18 | 43.24 | 43.35 | 43.24 | 43.26 | +0.023% | 918,526 | +0.532% |
| 2018-10-17 | 43.33 | 43.35 | 43.19 | 43.25 | -0.115% | 1,120,976 | +0.555% |
| 2018-10-16 | 43.33 | 43.39 | 43.27 | 43.30 | -0.012% | 902,346 | +0.439% |
| 2018-10-15 | 43.27 | 43.35 | 43.23 | 43.30 | +0.104% | 709,359 | +0.427% |
| 2018-10-12 | 43.31 | 43.37 | 43.23 | 43.26 | 0.000% | 1,090,956 | +0.532% |
| 2018-10-11 | 43.30 | 43.40 | 43.18 | 43.26 | -0.115% | 1,139,116 | +0.532% |
| 2018-10-10 | 43.33 | 43.45 | 43.31 | 43.31 | -0.138% | 966,910 | +0.416% |
| 2018-10-09 | 43.33 | 43.50 | 43.30 | 43.37 | -0.023% | 693,678 | +0.277% |
| 2018-10-08 | 43.26 | 43.46 | 43.26 | 43.38 | +0.162% | 686,616 | +0.254% |
| 2018-10-05 | 43.26 | 43.37 | 43.18 | 43.31 | +0.046% | 1,049,890 | +0.416% |
| 2018-10-04 | 43.38 | 43.45 | 43.15 | 43.29 | -0.368% | 1,152,853 | +0.462% |
| 2018-10-03 | 43.29 | 43.51 | 43.24 | 43.45 | +0.486% | 1,631,464 | +0.092% |
| 2018-10-02 | 43.31 | 43.39 | 43.21 | 43.24 | -0.069% | 1,778,285 | +0.578% |
| 2018-10-01 | 43.33 | 43.49 | 43.20 | 43.27 | -0.162% | 1,185,170 | +0.508% |
| 2018-09-28 | 43.22 | 43.38 | 43.20 | 43.34 | +0.254% | 2,066,816 | +0.346% |
| 2018-09-27 | 43.57 | 43.74 | 43.22 | 43.23 | -0.552% | 3,672,116 | +0.601% |
| 2018-09-26 | 43.50 | 43.71 | 43.36 | 43.47 | +0.023% | 2,495,975 | +0.046% |
| 2018-09-25 | 43.56 | 44.87 | 43.20 | 43.46 | +18.711% | 17,840,816 | +0.069% |
| 2018-09-24 | 35.80 | 36.77 | 35.61 | 36.61 | +1.921% | 477,290 | +18.793% |
| 2018-09-21 | 36.90 | 37.29 | 35.82 | 35.92 | -2.338% | 1,285,443 | +21.075% |
| 2018-09-20 | 36.74 | 36.81 | 36.37 | 36.78 | +0.878% | 518,441 | +18.244% |
| 2018-09-19 | 36.62 | 36.87 | 36.33 | 36.46 | -0.491% | 307,626 | +19.281% |
| 2018-09-18 | 36.75 | 37.35 | 36.28 | 36.64 | -0.785% | 618,051 | +18.695% |
| 2018-09-17 | 36.72 | 37.36 | 36.27 | 36.93 | +0.408% | 490,630 | +17.763% |
| 2018-09-14 | 37.25 | 37.71 | 36.02 | 36.78 | -1.209% | 940,130 | +18.244% |
| 2018-09-13 | 38.00 | 38.00 | 36.45 | 37.23 | -1.534% | 1,045,847 | +16.814% |
| 2018-09-12 | 38.71 | 38.71 | 37.12 | 37.81 | -1.920% | 1,240,729 | +15.022% |
| 2018-09-11 | 37.23 | 39.75 | 37.23 | 38.55 | +8.226% | 2,558,327 | +12.815% |
| 2018-09-10 | 36.51 | 36.63 | 35.08 | 35.62 | -2.143% | 778,099 | +22.094% |
| 2018-09-07 | 35.50 | 37.75 | 35.47 | 36.40 | +3.233% | 1,525,618 | +19.478% |
| 2018-09-06 | 35.45 | 35.45 | 34.36 | 35.26 | -3.529% | 1,387,831 | +23.341% |
| 2018-09-05 | 36.55 | 36.63 | 35.89 | 36.55 | +0.192% | 331,617 | +18.988% |
| 2018-09-04 | 35.88 | 36.63 | 35.88 | 36.48 | +1.729% | 485,168 | +19.216% |
| 2018-08-31 | 34.94 | 35.93 | 34.89 | 35.86 | +2.810% | 723,947 | +21.277% |
| 2018-08-30 | 34.27 | 35.26 | 34.27 | 34.88 | +1.839% | 474,209 | +24.685% |
| 2018-08-29 | 33.78 | 34.31 | 33.30 | 34.25 | +1.361% | 552,329 | +26.978% |
| 2018-08-28 | 34.36 | 34.41 | 33.42 | 33.79 | -1.314% | 542,165 | +28.707% |
| 2018-08-27 | 34.61 | 34.80 | 34.02 | 34.24 | -0.840% | 469,852 | +27.015% |
| 2018-08-24 | 34.26 | 34.97 | 33.95 | 34.53 | +0.788% | 644,225 | +25.948% |
| 2018-08-23 | 34.10 | 34.41 | 33.88 | 34.26 | +0.440% | 505,998 | +26.941% |
| 2018-08-22 | 34.27 | 34.54 | 34.02 | 34.11 | -0.756% | 481,531 | +27.499% |
| 2018-08-21 | 35.20 | 35.45 | 34.34 | 34.37 | -2.024% | 562,350 | +26.535% |
| 2018-08-20 | 34.92 | 35.34 | 34.63 | 35.08 | +0.805% | 390,760 | +23.974% |
| 2018-08-17 | 34.20 | 34.84 | 33.99 | 34.80 | +1.487% | 928,031 | +24.971% |
| 2018-08-16 | 34.25 | 34.67 | 34.00 | 34.29 | +0.381% | 603,780 | +26.830% |
| 2018-08-15 | 33.97 | 34.38 | 33.73 | 34.16 | +0.088% | 457,993 | +27.313% |
| 2018-08-14 | 33.88 | 34.20 | 33.37 | 34.13 | +0.976% | 626,951 | +27.425% |
| 2018-08-13 | 34.25 | 34.61 | 33.61 | 33.80 | -1.198% | 435,661 | +28.669% |
| 2018-08-10 | 34.08 | 34.75 | 33.42 | 34.21 | +0.058% | 501,439 | +27.127% |
| 2018-08-09 | 34.14 | 34.97 | 34.14 | 34.19 | +0.559% | 574,624 | +27.201% |
| 2018-08-08 | 33.38 | 34.13 | 33.38 | 34.00 | +1.705% | 532,481 | +27.912% |
| 2018-08-07 | 34.21 | 34.49 | 33.31 | 33.43 | -2.280% | 765,919 | +30.093% |
| 2018-08-06 | 34.19 | 34.79 | 33.97 | 34.21 | -0.204% | 621,184 | +27.127% |
| 2018-08-03 | 35.80 | 36.23 | 34.24 | 34.28 | -4.273% | 661,371 | +26.867% |
| 2018-08-02 | 34.95 | 35.86 | 34.81 | 35.81 | +1.965% | 371,756 | +21.447% |
| 2018-08-01 | 35.03 | 35.16 | 34.60 | 35.12 | -0.085% | 323,732 | +23.833% |
| 2018-07-31 | 35.00 | 35.65 | 34.41 | 35.15 | +0.486% | 313,119 | +23.727% |
| 2018-07-30 | 35.29 | 35.54 | 34.94 | 34.98 | -0.653% | 382,841 | +24.328% |
| 2018-07-27 | 36.06 | 36.42 | 35.11 | 35.21 | -2.357% | 397,847 | +23.516% |
| 2018-07-26 | 35.66 | 36.37 | 35.56 | 36.06 | +0.952% | 503,427 | +20.605% |
| 2018-07-25 | 34.41 | 36.10 | 33.50 | 35.72 | -0.723% | 382,957 | +21.753% |
| 2018-07-24 | 37.07 | 37.44 | 35.77 | 35.98 | -2.414% | 407,841 | +20.873% |
| 2018-07-23 | 36.61 | 37.20 | 36.55 | 36.87 | +0.245% | 424,879 | +17.955% |
| 2018-07-20 | 36.46 | 37.00 | 36.32 | 36.78 | +0.850% | 266,362 | +18.244% |
| 2018-07-19 | 36.07 | 36.52 | 36.07 | 36.47 | +0.718% | 246,827 | +19.249% |
| 2018-07-18 | 36.39 | 36.84 | 36.07 | 36.21 | -0.440% | 645,890 | +20.105% |
| 2018-07-17 | 35.75 | 36.66 | 35.52 | 36.37 | +1.934% | 690,790 | +19.577% |
| 2018-07-16 | 35.36 | 35.89 | 34.90 | 35.68 | +0.934% | 544,792 | +21.889% |
| 2018-07-13 | 34.94 | 35.68 | 34.85 | 35.35 | +0.885% | 604,900 | +23.027% |
| 2018-07-12 | 35.31 | 35.41 | 34.98 | 35.04 | +0.172% | 477,600 | +24.115% |
| 2018-07-11 | 34.81 | 35.25 | 34.78 | 34.98 | +0.057% | 431,880 | +24.328% |
| 2018-07-10 | 35.68 | 36.03 | 34.68 | 34.96 | -2.292% | 675,620 | +24.399% |
| 2018-07-09 | 36.08 | 36.42 | 35.68 | 35.78 | -0.804% | 822,880 | +21.548% |
| 2018-07-06 | 35.98 | 36.49 | 35.59 | 36.07 | +0.474% | 715,168 | +20.571% |
| 2018-07-05 | 35.05 | 35.91 | 34.91 | 35.90 | +2.777% | 662,493 | +21.142% |
| 2018-07-03 | 34.65 | 35.09 | 34.65 | 34.93 | +0.837% | 334,827 | +24.506% |
| 2018-07-02 | 34.11 | 34.82 | 34.10 | 34.64 | +0.639% | 759,472 | +25.548% |
| 2018-06-29 | 34.86 | 35.38 | 34.40 | 34.42 | -1.404% | 753,040 | +26.351% |
| 2018-06-28 | 33.91 | 34.94 | 33.35 | 34.91 | +2.616% | 825,718 | +24.577% |
| 2018-06-27 | 32.30 | 34.30 | 31.19 | 34.02 | -4.519% | 4,002,369 | +27.837% |
| 2018-06-26 | 35.21 | 35.82 | 34.45 | 35.63 | +1.771% | 2,373,300 | +22.060% |
| 2018-06-25 | 35.88 | 36.00 | 34.83 | 35.01 | -1.740% | 1,347,967 | +24.222% |
| 2018-06-22 | 35.42 | 36.15 | 35.26 | 35.63 | +0.878% | 1,161,714 | +22.060% |
| 2018-06-21 | 35.33 | 35.98 | 35.23 | 35.32 | +0.227% | 741,716 | +23.131% |
| 2018-06-20 | 34.96 | 35.30 | 34.32 | 35.24 | +0.772% | 870,303 | +23.411% |
| 2018-06-19 | 34.32 | 34.99 | 34.22 | 34.97 | +1.539% | 575,018 | +24.364% |
| 2018-06-18 | 33.70 | 34.69 | 33.45 | 34.44 | +1.954% | 1,065,476 | +26.278% |
| 2018-06-15 | 33.33 | 34.19 | 33.08 | 33.78 | +0.956% | 1,136,308 | +28.745% |
| 2018-06-14 | 33.63 | 33.82 | 33.09 | 33.46 | -0.506% | 792,982 | +29.976% |
| 2018-06-13 | 32.58 | 33.74 | 32.58 | 33.63 | +3.128% | 1,214,423 | +29.319% |
| 2018-06-12 | 32.91 | 33.07 | 32.35 | 32.61 | -0.700% | 1,286,552 | +33.364% |
| 2018-06-11 | 32.28 | 33.18 | 31.90 | 32.84 | +2.979% | 1,218,471 | +32.430% |
| 2018-06-08 | 31.00 | 32.45 | 30.86 | 31.89 | +2.937% | 1,495,918 | +36.375% |
| 2018-06-07 | 27.50 | 31.00 | 27.50 | 30.98 | +16.422% | 3,549,687 | +40.381% |
| 2018-06-06 | 26.15 | 26.68 | 25.83 | 26.61 | +2.386% | 683,673 | +63.435% |
| 2018-06-05 | 25.32 | 26.08 | 25.15 | 25.99 | +2.525% | 933,749 | +67.334% |
| 2018-06-04 | 24.41 | 25.38 | 24.29 | 25.35 | +3.808% | 1,234,708 | +71.558% |
| 2018-06-01 | 24.40 | 24.60 | 24.33 | 24.42 | +0.577% | 640,401 | +78.092% |
| 2018-05-31 | 24.60 | 24.66 | 24.10 | 24.28 | -1.180% | 471,268 | +79.119% |
| 2018-05-30 | 24.24 | 24.95 | 24.24 | 24.57 | +0.655% | 442,475 | +77.004% |
| 2018-05-29 | 24.45 | 24.61 | 24.29 | 24.41 | -0.367% | 430,619 | +78.165% |
| 2018-05-25 | 25.51 | 25.51 | 24.34 | 24.50 | +0.164% | 508,118 | +77.510% |
| 2018-05-24 | 24.41 | 24.61 | 24.32 | 24.46 | +0.246% | 486,123 | +77.800% |
| 2018-05-23 | 24.35 | 24.47 | 24.20 | 24.40 | -0.853% | 509,163 | +78.238% |
| 2018-05-22 | 24.42 | 24.64 | 24.35 | 24.61 | +0.819% | 482,993 | +76.717% |
| 2018-05-21 | 24.44 | 24.75 | 24.35 | 24.41 | +0.411% | 651,597 | +78.165% |
| 2018-05-18 | 25.01 | 25.01 | 24.17 | 24.31 | -2.526% | 1,263,121 | +78.898% |
| 2018-05-17 | 25.10 | 25.18 | 24.71 | 24.94 | -0.874% | 691,630 | +74.379% |
| 2018-05-16 | 24.88 | 25.28 | 24.88 | 25.16 | +1.452% | 571,154 | +72.854% |
| 2018-05-15 | 24.82 | 25.04 | 24.71 | 24.80 | -0.241% | 590,079 | +75.363% |
| 2018-05-14 | 25.01 | 25.08 | 24.71 | 24.86 | -0.121% | 997,693 | +74.940% |
| 2018-05-11 | 25.15 | 25.39 | 24.83 | 24.89 | -0.837% | 565,659 | +74.729% |
| 2018-05-10 | 24.93 | 25.23 | 24.92 | 25.10 | +0.642% | 451,611 | +73.267% |
| 2018-05-09 | 25.19 | 25.26 | 24.64 | 24.94 | -1.306% | 636,668 | +74.379% |
| 2018-05-08 | 25.15 | 25.34 | 24.38 | 25.27 | -0.276% | 579,943 | +72.101% |
| 2018-05-07 | 25.49 | 25.49 | 25.21 | 25.34 | -0.039% | 589,533 | +71.626% |
| 2018-05-04 | 24.89 | 25.58 | 24.71 | 25.35 | +1.644% | 692,350 | +71.558% |
| 2018-05-03 | 25.33 | 25.48 | 24.86 | 24.94 | -1.850% | 707,595 | +74.379% |
| 2018-05-02 | 26.16 | 26.16 | 25.29 | 25.41 | -3.347% | 645,725 | +71.153% |
| 2018-05-01 | 25.93 | 26.42 | 25.64 | 26.29 | +1.467% | 579,366 | +65.424% |
| 2018-04-30 | 26.66 | 26.78 | 25.88 | 25.91 | -2.226% | 869,290 | +67.850% |
| 2018-04-27 | 26.95 | 27.29 | 26.42 | 26.50 | -1.450% | 879,268 | +64.113% |
| 2018-04-26 | 26.94 | 27.52 | 26.80 | 26.89 | +0.599% | 757,990 | +61.733% |
| 2018-04-25 | 26.54 | 26.91 | 26.40 | 26.73 | +0.754% | 374,965 | +62.701% |
| 2018-04-24 | 26.39 | 26.78 | 26.26 | 26.53 | +0.990% | 801,647 | +63.928% |
| 2018-04-23 | 26.75 | 26.94 | 26.20 | 26.27 | -1.647% | 607,377 | +65.550% |
| 2018-04-20 | 26.75 | 27.02 | 26.55 | 26.71 | -0.484% | 737,185 | +62.823% |
| 2018-04-19 | 26.92 | 27.18 | 26.67 | 26.84 | -0.297% | 768,324 | +62.034% |
| 2018-04-18 | 26.70 | 27.16 | 26.55 | 26.92 | +1.279% | 846,789 | +61.553% |
| 2018-04-17 | 26.37 | 26.70 | 26.08 | 26.58 | +1.026% | 867,543 | +63.619% |
| 2018-04-16 | 26.39 | 26.52 | 26.08 | 26.31 | +0.305% | 708,583 | +65.298% |
| 2018-04-13 | 26.44 | 26.71 | 26.04 | 26.23 | -0.114% | 703,042 | +65.803% |
| 2018-04-12 | 26.56 | 26.74 | 26.06 | 26.26 | -0.530% | 588,464 | +65.613% |
| 2018-04-11 | 26.40 | 26.62 | 26.14 | 26.40 | -0.189% | 575,184 | +64.735% |
| 2018-04-10 | 26.65 | 26.65 | 26.23 | 26.45 | -0.076% | 818,946 | +64.423% |
| 2018-04-09 | 26.28 | 26.65 | 26.24 | 26.47 | +0.915% | 852,993 | +64.299% |
| 2018-04-06 | 26.11 | 26.65 | 26.08 | 26.23 | +0.153% | 878,949 | +65.803% |
| 2018-04-05 | 25.81 | 26.23 | 25.62 | 26.19 | +1.551% | 1,042,924 | +66.056% |
| 2018-04-04 | 25.35 | 26.05 | 25.35 | 25.79 | +0.742% | 706,753 | +68.631% |
| 2018-04-03 | 25.21 | 25.75 | 24.90 | 25.60 | +1.951% | 681,022 | +69.883% |
| 2018-04-02 | 25.17 | 25.54 | 24.83 | 25.11 | -0.476% | 753,932 | +73.198% |
| 2018-03-29 | 25.35 | 25.56 | 25.15 | 25.23 | -0.040% | 949,591 | +72.374% |
| 2018-03-28 | 24.45 | 26.04 | 23.97 | 25.24 | -0.395% | 2,672,405 | +72.306% |
| 2018-03-27 | 24.94 | 25.94 | 24.94 | 25.34 | +2.219% | 1,925,239 | +71.626% |
| 2018-03-26 | 24.71 | 25.05 | 24.58 | 24.79 | +1.101% | 748,725 | +75.434% |
| 2018-03-23 | 25.02 | 25.62 | 24.52 | 24.52 | -1.723% | 632,721 | +77.365% |
| 2018-03-22 | 25.38 | 25.55 | 24.75 | 24.95 | -2.463% | 611,819 | +74.309% |
| 2018-03-21 | 25.25 | 25.83 | 25.06 | 25.58 | +1.107% | 1,031,006 | +70.016% |
| 2018-03-20 | 25.02 | 25.52 | 24.89 | 25.30 | +0.676% | 964,994 | +71.897% |
| 2018-03-19 | 24.48 | 25.19 | 24.44 | 25.13 | +1.576% | 982,537 | +73.060% |
| 2018-03-16 | 24.57 | 25.14 | 24.52 | 24.74 | +0.692% | 1,072,023 | +75.788% |
| 2018-03-15 | 24.46 | 24.77 | 24.34 | 24.57 | +0.738% | 511,554 | +77.004% |
| 2018-03-14 | 24.71 | 25.03 | 24.20 | 24.39 | -1.375% | 776,427 | +78.311% |
| 2018-03-13 | 24.77 | 24.90 | 24.51 | 24.73 | +0.243% | 595,827 | +75.859% |
| 2018-03-12 | 24.85 | 25.10 | 24.61 | 24.67 | -0.844% | 580,300 | +76.287% |
| 2018-03-09 | 24.92 | 25.11 | 24.62 | 24.88 | +0.525% | 596,436 | +74.799% |
| 2018-03-08 | 24.63 | 24.98 | 24.61 | 24.75 | +1.268% | 644,416 | +75.717% |
| 2018-03-07 | 23.94 | 24.62 | 23.77 | 24.44 | +1.075% | 683,522 | +77.946% |
| 2018-03-06 | 24.62 | 24.79 | 23.51 | 24.18 | -1.747% | 1,135,501 | +79.859% |
| 2018-03-05 | 25.03 | 25.28 | 24.55 | 24.61 | -1.991% | 659,264 | +76.717% |
| 2018-03-02 | 24.88 | 25.38 | 24.88 | 25.11 | -0.436% | 806,731 | +73.198% |
| 2018-03-01 | 25.15 | 25.92 | 24.90 | 25.22 | +0.398% | 946,928 | +72.443% |
| 2018-02-28 | 24.85 | 25.46 | 24.83 | 25.12 | +1.454% | 773,076 | +73.129% |
| 2018-02-27 | 25.25 | 25.45 | 24.71 | 24.76 | -2.596% | 824,382 | +75.646% |
| 2018-02-26 | 25.63 | 25.83 | 25.36 | 25.42 | -0.781% | 535,606 | +71.086% |
| 2018-02-23 | 25.09 | 25.69 | 25.01 | 25.62 | +2.892% | 521,386 | +69.750% |
| 2018-02-22 | 25.01 | 25.27 | 24.78 | 24.90 | +0.040% | 698,300 | +74.659% |
| 2018-02-21 | 24.63 | 25.24 | 24.44 | 24.89 | +1.179% | 1,230,097 | +74.729% |
| 2018-02-20 | 24.58 | 24.99 | 24.19 | 24.60 | -0.526% | 616,105 | +76.789% |
| 2018-02-16 | 24.90 | 25.14 | 24.72 | 24.73 | -0.842% | 762,930 | +75.859% |
| 2018-02-15 | 24.72 | 24.98 | 24.50 | 24.94 | +1.547% | 564,840 | +74.379% |
| 2018-02-14 | 23.88 | 24.72 | 23.88 | 24.56 | +1.993% | 510,923 | +77.077% |
| 2018-02-13 | 24.35 | 24.47 | 24.04 | 24.08 | -1.714% | 407,417 | +80.606% |
| 2018-02-12 | 24.48 | 24.74 | 24.09 | 24.50 | +0.533% | 612,559 | +77.510% |
| 2018-02-09 | 24.29 | 24.71 | 23.63 | 24.37 | +1.331% | 1,200,815 | +78.457% |
| 2018-02-08 | 24.80 | 24.97 | 24.01 | 24.05 | -2.750% | 703,550 | +80.832% |
| 2018-02-07 | 24.33 | 24.95 | 24.10 | 24.73 | +1.644% | 630,946 | +75.859% |
| 2018-02-06 | 23.33 | 24.46 | 23.22 | 24.33 | +2.013% | 1,259,857 | +78.751% |
| 2018-02-05 | 24.44 | 24.78 | 23.81 | 23.85 | -3.167% | 909,196 | +82.348% |
| 2018-02-02 | 25.40 | 25.49 | 24.42 | 24.63 | -3.412% | 811,287 | +76.573% |
| 2018-02-01 | 25.71 | 25.85 | 25.46 | 25.50 | -1.316% | 685,671 | +70.549% |
| 2018-01-31 | 25.68 | 25.98 | 25.49 | 25.84 | +0.898% | 605,772 | +68.305% |
| 2018-01-30 | 25.91 | 26.15 | 25.46 | 25.61 | -1.727% | 788,457 | +69.816% |
| 2018-01-29 | 26.09 | 26.38 | 25.95 | 26.06 | -0.268% | 755,491 | +66.884% |
| 2018-01-26 | 26.66 | 26.66 | 25.67 | 26.13 | -2.061% | 891,072 | +66.437% |
| 2018-01-25 | 26.73 | 26.73 | 26.14 | 26.68 | -0.075% | 684,031 | +63.006% |
| 2018-01-24 | 26.88 | 26.99 | 26.47 | 26.70 | -0.224% | 878,547 | +62.884% |
| 2018-01-23 | 26.30 | 26.96 | 26.27 | 26.76 | +1.440% | 664,430 | +62.519% |
| 2018-01-22 | 26.50 | 26.63 | 25.83 | 26.38 | -0.415% | 640,272 | +64.860% |
| 2018-01-19 | 26.08 | 26.67 | 26.02 | 26.49 | +1.572% | 986,677 | +64.175% |
| 2018-01-18 | 26.00 | 26.27 | 25.81 | 26.08 | +0.038% | 1,048,719 | +66.756% |
| 2018-01-17 | 26.10 | 26.33 | 25.93 | 26.07 | +0.385% | 524,330 | +66.820% |
| 2018-01-16 | 26.50 | 26.51 | 25.66 | 25.97 | -1.405% | 888,870 | +67.462% |
| 2018-01-12 | 26.88 | 26.88 | 26.12 | 26.34 | -1.972% | 854,370 | +65.110% |
| 2018-01-11 | 27.21 | 27.40 | 26.46 | 26.87 | -1.177% | 1,143,670 | +61.853% |
| 2018-01-10 | 27.28 | 27.34 | 26.77 | 27.19 | -0.439% | 722,602 | +59.949% |
| 2018-01-09 | 27.31 | 27.82 | 26.96 | 27.31 | +0.183% | 880,275 | +59.246% |
| 2018-01-08 | 27.87 | 28.10 | 26.56 | 27.26 | -2.747% | 1,708,418 | +59.538% |
| 2018-01-05 | 27.89 | 29.62 | 27.12 | 28.03 | +1.668% | 4,450,786 | +55.155% |
| 2018-01-04 | 27.19 | 27.64 | 27.03 | 27.57 | -0.361% | 1,605,675 | +57.744% |
| 2018-01-03 | 27.17 | 28.16 | 27.11 | 27.67 | +1.840% | 1,000,250 | +57.174% |
| 2018-01-02 | 27.48 | 27.53 | 27.01 | 27.17 | -1.128% | 1,028,551 | +60.066% |
| 2017-12-29 | 28.15 | 28.22 | 27.46 | 27.48 | -1.892% | 687,419 | +58.261% |
| 2017-12-28 | 28.51 | 28.64 | 27.98 | 28.01 | -1.338% | 552,978 | +55.266% |
| 2017-12-27 | 28.06 | 28.48 | 28.00 | 28.39 | +1.140% | 334,081 | +53.188% |
| 2017-12-26 | 28.13 | 28.56 | 27.96 | 28.07 | -0.567% | 469,661 | +54.934% |
| 2017-12-22 | 28.29 | 28.58 | 28.21 | 28.23 | -0.529% | 480,174 | +54.056% |
| 2017-12-21 | 28.36 | 28.50 | 28.09 | 28.38 | +0.674% | 459,327 | +53.242% |
| 2017-12-20 | 28.49 | 28.73 | 28.10 | 28.19 | -0.424% | 620,596 | +54.275% |
| 2017-12-19 | 27.98 | 28.46 | 27.90 | 28.31 | +1.945% | 836,299 | +53.621% |
| 2017-12-18 | 28.49 | 28.83 | 27.74 | 27.77 | -1.664% | 673,298 | +56.608% |
| 2017-12-15 | 28.13 | 28.56 | 27.84 | 28.24 | +0.606% | 1,343,679 | +54.001% |
| 2017-12-14 | 28.38 | 28.76 | 28.02 | 28.07 | -0.883% | 641,912 | +54.934% |
| 2017-12-13 | 27.95 | 28.64 | 27.95 | 28.32 | +1.360% | 611,962 | +53.566% |
| 2017-12-12 | 27.93 | 28.22 | 27.63 | 27.94 | +0.179% | 659,012 | +55.655% |
| 2017-12-11 | 27.55 | 28.38 | 27.01 | 27.89 | +1.271% | 898,733 | +55.934% |
| 2017-12-08 | 27.39 | 27.87 | 26.90 | 27.54 | +0.805% | 840,965 | +57.916% |
| 2017-12-07 | 27.20 | 27.79 | 27.10 | 27.32 | +0.331% | 819,087 | +59.187% |
| 2017-12-06 | 27.34 | 28.04 | 27.20 | 27.23 | -0.366% | 595,772 | +59.714% |
| 2017-12-05 | 26.89 | 28.06 | 26.39 | 27.33 | +1.636% | 1,338,927 | +59.129% |
| 2017-12-04 | 25.52 | 27.00 | 25.47 | 26.89 | +6.495% | 1,049,580 | +61.733% |
| 2017-12-01 | 25.55 | 25.55 | 24.57 | 25.25 | -1.058% | 993,070 | +72.238% |
| 2017-11-30 | 25.22 | 25.93 | 24.86 | 25.52 | +0.750% | 1,133,784 | +70.415% |
| 2017-11-29 | 24.71 | 25.45 | 24.60 | 25.33 | +2.759% | 772,567 | +71.694% |
| 2017-11-28 | 24.14 | 24.77 | 24.02 | 24.65 | +2.794% | 785,494 | +76.430% |
| 2017-11-27 | 24.81 | 25.11 | 23.93 | 23.98 | -3.384% | 709,225 | +81.359% |
| 2017-11-24 | 25.00 | 25.00 | 24.60 | 24.82 | -0.561% | 137,732 | +75.222% |
| 2017-11-22 | 25.09 | 25.21 | 24.85 | 24.96 | -0.755% | 415,102 | +74.239% |
| 2017-11-21 | 25.14 | 25.23 | 24.86 | 25.15 | +0.119% | 410,072 | +72.922% |
| 2017-11-20 | 24.77 | 25.20 | 24.65 | 25.12 | +1.454% | 867,305 | +73.129% |
| 2017-11-17 | 24.51 | 24.87 | 24.45 | 24.76 | +0.773% | 481,737 | +75.646% |
| 2017-11-16 | 24.15 | 24.87 | 24.15 | 24.57 | +1.866% | 517,223 | +77.004% |
| 2017-11-15 | 23.84 | 24.30 | 23.35 | 24.12 | +0.921% | 884,240 | +80.307% |
| 2017-11-14 | 24.11 | 24.45 | 23.86 | 23.90 | -0.458% | 1,113,844 | +81.967% |
| 2017-11-13 | 23.93 | 24.19 | 23.52 | 24.01 | -0.415% | 582,267 | +81.133% |
| 2017-11-10 | 24.68 | 25.18 | 24.07 | 24.11 | -2.270% | 768,300 | +80.382% |
| 2017-11-09 | 24.30 | 24.89 | 24.21 | 24.67 | +1.148% | 402,059 | +76.287% |
| 2017-11-08 | 23.87 | 24.49 | 23.85 | 24.39 | +1.329% | 508,229 | +78.311% |
| 2017-11-07 | 24.41 | 24.47 | 23.84 | 24.07 | -2.194% | 661,666 | +80.681% |
| 2017-11-06 | 24.80 | 24.82 | 24.31 | 24.61 | -1.363% | 870,903 | +76.717% |
| 2017-11-03 | 25.50 | 25.57 | 24.90 | 24.95 | -2.003% | 820,812 | +74.309% |
| 2017-11-02 | 25.16 | 25.64 | 25.15 | 25.46 | +1.233% | 464,431 | +70.817% |
| 2017-11-01 | 25.55 | 25.55 | 25.01 | 25.15 | -0.984% | 464,685 | +72.922% |
| 2017-10-31 | 25.26 | 25.53 | 25.26 | 25.40 | +0.794% | 497,169 | +71.220% |
| 2017-10-30 | 25.69 | 25.82 | 25.14 | 25.20 | -2.212% | 595,898 | +72.579% |
| 2017-10-27 | 25.64 | 25.80 | 25.38 | 25.77 | +0.350% | 986,581 | +68.762% |
| 2017-10-26 | 25.38 | 25.85 | 25.32 | 25.68 | +1.502% | 638,632 | +69.354% |
| 2017-10-25 | 25.26 | 25.34 | 24.62 | 25.30 | -0.040% | 511,107 | +71.897% |
| 2017-10-24 | 25.37 | 25.72 | 25.10 | 25.31 | 0.000% | 766,123 | +71.829% |
| 2017-10-23 | 25.03 | 25.85 | 25.02 | 25.31 | +0.756% | 734,668 | +71.829% |
| 2017-10-20 | 25.61 | 25.83 | 25.05 | 25.12 | -1.837% | 881,827 | +73.129% |
| 2017-10-19 | 25.34 | 25.79 | 25.22 | 25.59 | -0.039% | 695,438 | +69.949% |
| 2017-10-18 | 26.34 | 26.34 | 25.01 | 25.60 | -1.538% | 1,676,598 | +69.883% |
| 2017-10-17 | 23.60 | 27.00 | 23.54 | 26.00 | +4.839% | 4,042,359 | +67.269% |
| 2017-10-16 | 24.53 | 25.05 | 24.29 | 24.80 | +1.723% | 2,370,631 | +75.363% |
| 2017-10-13 | 24.52 | 24.53 | 24.16 | 24.38 | -0.449% | 1,218,813 | +78.384% |
| 2017-10-12 | 24.38 | 24.53 | 23.95 | 24.49 | +0.328% | 577,601 | +77.583% |
| 2017-10-11 | 24.37 | 24.57 | 24.11 | 24.41 | +0.701% | 812,850 | +78.165% |
| 2017-10-10 | 23.98 | 24.48 | 23.76 | 24.24 | +0.874% | 809,721 | +79.414% |
| 2017-10-09 | 24.33 | 24.47 | 23.67 | 24.03 | -1.998% | 1,314,763 | +80.982% |
| 2017-10-06 | 24.51 | 24.85 | 24.46 | 24.52 | -0.366% | 852,009 | +77.365% |
| 2017-10-05 | 24.80 | 25.10 | 24.57 | 24.61 | -0.525% | 625,942 | +76.717% |
| 2017-10-04 | 25.24 | 25.33 | 24.48 | 24.74 | -2.020% | 687,024 | +75.788% |
| 2017-10-03 | 25.12 | 25.28 | 24.85 | 25.25 | +0.839% | 866,371 | +72.238% |
| 2017-10-02 | 25.32 | 25.54 | 24.57 | 25.04 | -1.611% | 1,002,050 | +73.682% |
| 2017-09-29 | 25.45 | 26.17 | 25.25 | 25.45 | +0.355% | 1,209,183 | +70.884% |
| 2017-09-28 | 24.73 | 25.40 | 24.73 | 25.36 | +1.888% | 670,246 | +71.491% |
| 2017-09-27 | 24.22 | 24.95 | 23.52 | 24.89 | +1.220% | 1,261,297 | +74.729% |
| 2017-09-26 | 24.61 | 24.72 | 24.36 | 24.59 | -0.284% | 778,324 | +76.861% |
| 2017-09-25 | 24.51 | 24.84 | 24.43 | 24.66 | +0.081% | 563,403 | +76.358% |
| 2017-09-22 | 24.62 | 24.85 | 24.48 | 24.64 | +0.122% | 594,192 | +76.502% |
| 2017-09-21 | 24.66 | 24.72 | 24.38 | 24.61 | +0.081% | 339,974 | +76.717% |
| 2017-09-20 | 24.26 | 24.77 | 24.17 | 24.59 | +1.696% | 467,567 | +76.861% |
| 2017-09-19 | 24.49 | 24.50 | 24.02 | 24.18 | -1.427% | 917,702 | +79.859% |
| 2017-09-18 | 24.79 | 24.86 | 24.47 | 24.53 | +0.492% | 620,147 | +77.293% |
| 2017-09-15 | 23.73 | 24.53 | 23.72 | 24.41 | +2.952% | 980,045 | +78.165% |
| 2017-09-14 | 23.88 | 23.94 | 23.36 | 23.71 | -0.795% | 459,284 | +83.425% |
| 2017-09-13 | 23.73 | 24.30 | 23.57 | 23.90 | +0.042% | 984,651 | +81.967% |
| 2017-09-12 | 23.32 | 23.95 | 23.07 | 23.89 | +2.930% | 595,794 | +82.043% |
| 2017-09-11 | 23.05 | 23.35 | 22.91 | 23.21 | +1.487% | 537,019 | +87.376% |
| 2017-09-08 | 22.37 | 22.98 | 22.11 | 22.87 | +2.694% | 1,000,623 | +90.162% |
| 2017-09-07 | 22.78 | 22.78 | 22.16 | 22.27 | -1.894% | 1,063,373 | +95.285% |
| 2017-09-06 | 23.15 | 23.22 | 22.68 | 22.70 | -1.944% | 694,432 | +91.586% |
| 2017-09-05 | 23.51 | 23.73 | 22.94 | 23.15 | -1.990% | 522,108 | +87.862% |
| 2017-09-01 | 23.44 | 23.74 | 23.23 | 23.62 | +0.897% | 397,618 | +84.124% |
| 2017-08-31 | 23.38 | 23.75 | 23.38 | 23.41 | +0.429% | 404,826 | +85.775% |
| 2017-08-30 | 23.15 | 23.41 | 22.66 | 23.31 | +0.431% | 512,802 | +86.572% |
| 2017-08-29 | 23.50 | 23.61 | 23.20 | 23.21 | -1.402% | 531,576 | +87.376% |
| 2017-08-28 | 23.86 | 23.92 | 23.00 | 23.54 | -1.175% | 866,966 | +84.749% |
| 2017-08-25 | 23.65 | 23.94 | 23.63 | 23.82 | +0.932% | 351,105 | +82.578% |
| 2017-08-24 | 23.66 | 23.91 | 23.37 | 23.60 | +0.170% | 487,485 | +84.280% |
| 2017-08-23 | 23.59 | 23.67 | 23.50 | 23.56 | -0.507% | 197,457 | +84.593% |
| 2017-08-22 | 23.36 | 23.76 | 23.33 | 23.68 | +1.762% | 382,341 | +83.657% |
| 2017-08-21 | 23.73 | 23.87 | 23.06 | 23.27 | -2.103% | 657,463 | +86.893% |
| 2017-08-18 | 23.82 | 23.97 | 23.59 | 23.77 | -0.586% | 301,179 | +82.962% |
| 2017-08-17 | 24.04 | 24.32 | 23.89 | 23.91 | -0.788% | 306,465 | +81.890% |
| 2017-08-16 | 23.72 | 24.19 | 23.72 | 24.10 | +1.431% | 451,194 | +80.456% |
| 2017-08-15 | 24.24 | 24.41 | 23.75 | 23.76 | -1.696% | 433,906 | +83.039% |
| 2017-08-14 | 24.16 | 24.27 | 23.76 | 24.17 | +0.457% | 379,401 | +79.934% |
| 2017-08-11 | 23.93 | 24.13 | 23.71 | 24.06 | +0.965% | 444,661 | +80.756% |
| 2017-08-10 | 23.95 | 25.00 | 23.75 | 23.83 | +1.060% | 1,268,523 | +82.501% |
| 2017-08-09 | 23.61 | 23.77 | 23.34 | 23.58 | -0.338% | 628,079 | +84.436% |
| 2017-08-08 | 24.59 | 24.64 | 23.57 | 23.66 | -4.365% | 1,335,205 | +83.812% |
| 2017-08-07 | 24.35 | 24.89 | 24.27 | 24.74 | +1.393% | 1,198,471 | +75.788% |
| 2017-08-04 | 23.56 | 24.51 | 23.56 | 24.40 | +3.390% | 965,609 | +78.238% |
| 2017-08-03 | 23.74 | 23.98 | 23.47 | 23.60 | -0.757% | 599,143 | +84.280% |
| 2017-08-02 | 23.48 | 23.88 | 23.43 | 23.78 | +1.278% | 1,169,700 | +82.885% |
| 2017-08-01 | 23.71 | 23.90 | 23.27 | 23.48 | -0.761% | 1,252,484 | +85.221% |
| 2017-07-31 | 23.65 | 23.96 | 23.49 | 23.66 | -0.084% | 1,416,270 | +83.812% |
| 2017-07-28 | 24.19 | 24.28 | 23.48 | 23.68 | -2.310% | 846,290 | +83.657% |
| 2017-07-27 | 24.43 | 24.68 | 24.18 | 24.24 | -0.940% | 738,070 | +79.414% |
| 2017-07-26 | 25.04 | 25.05 | 24.44 | 24.47 | -2.120% | 758,738 | +77.728% |
| 2017-07-25 | 24.56 | 25.14 | 24.45 | 25.00 | +1.999% | 866,702 | +73.960% |
| 2017-07-24 | 24.67 | 24.81 | 24.39 | 24.51 | -0.729% | 707,677 | +77.438% |
| 2017-07-21 | 24.75 | 24.80 | 24.46 | 24.69 | +0.081% | 736,437 | +76.144% |
| 2017-07-20 | 25.14 | 25.21 | 24.64 | 24.67 | -1.752% | 794,776 | +76.287% |
| 2017-07-19 | 25.30 | 25.33 | 24.99 | 25.11 | -0.908% | 1,043,580 | +73.198% |
| 2017-07-18 | 25.75 | 25.75 | 25.20 | 25.34 | -1.935% | 779,354 | +71.626% |
| 2017-07-17 | 25.78 | 26.15 | 25.78 | 25.84 | +0.311% | 673,214 | +68.305% |
| 2017-07-14 | 25.75 | 26.10 | 25.67 | 25.76 | -0.310% | 621,210 | +68.828% |
| 2017-07-13 | 25.83 | 25.93 | 25.28 | 25.84 | -0.077% | 765,106 | +68.305% |
| 2017-07-12 | 26.27 | 26.52 | 25.75 | 25.86 | -0.957% | 975,421 | +68.175% |
| 2017-07-11 | 26.13 | 26.45 | 26.04 | 26.11 | 0.000% | 713,343 | +66.565% |
| 2017-07-10 | 26.40 | 26.46 | 26.07 | 26.11 | -0.911% | 544,510 | +66.565% |
| 2017-07-07 | 26.16 | 26.59 | 26.03 | 26.35 | +0.726% | 736,773 | +65.047% |
| 2017-07-06 | 26.16 | 26.39 | 26.06 | 26.16 | -0.419% | 687,796 | +66.246% |
| 2017-07-05 | 26.76 | 26.99 | 25.89 | 26.27 | -1.831% | 1,198,622 | +65.550% |
| 2017-07-03 | 26.57 | 26.89 | 26.34 | 26.76 | +1.019% | 679,739 | +62.519% |
| 2017-06-30 | 26.91 | 26.97 | 26.46 | 26.49 | -1.230% | 982,948 | +64.175% |
| 2017-06-29 | 26.56 | 27.33 | 26.56 | 26.82 | -0.223% | 949,301 | +62.155% |
| 2017-06-28 | 27.27 | 27.58 | 26.80 | 26.88 | -1.067% | 1,132,850 | +61.793% |
| 2017-06-27 | 27.97 | 28.05 | 27.16 | 27.17 | -2.616% | 1,056,071 | +60.066% |
| 2017-06-26 | 28.02 | 28.17 | 27.50 | 27.90 | -0.393% | 1,106,062 | +55.878% |
| 2017-06-23 | 26.43 | 28.80 | 26.40 | 28.01 | +1.855% | 4,145,319 | +55.266% |
| 2017-06-22 | 27.63 | 28.02 | 27.31 | 27.50 | -0.073% | 2,236,575 | +58.145% |
| 2017-06-21 | 27.82 | 27.96 | 27.08 | 27.52 | -1.819% | 1,375,485 | +58.031% |
| 2017-06-20 | 28.51 | 28.59 | 27.98 | 28.03 | 0.000% | 909,068 | +55.155% |