TRCB
Two River Bancorp
stockNASDAQ
InactiveDec 31, 2019 4:00:00 PM EST
22.40USD+0.448%(+0.10)
TRCB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-12-31 | 22.22 | 22.44 | 22.15 | 22.40 | +0.448% | 40,862 | 0.000% |
| 2019-12-30 | 22.04 | 22.36 | 22.04 | 22.30 | +0.360% | 8,658 | +0.448% |
| 2019-12-27 | 22.20 | 22.24 | 22.20 | 22.22 | +0.135% | 2,720 | +0.810% |
| 2019-12-26 | 22.31 | 22.32 | 22.17 | 22.19 | -0.493% | 1,755 | +0.946% |
| 2019-12-24 | 22.25 | 22.32 | 22.25 | 22.30 | +0.814% | 561 | +0.448% |
| 2019-12-23 | 22.27 | 22.27 | 22.09 | 22.12 | -0.718% | 40,534 | +1.266% |
| 2019-12-20 | 22.18 | 22.39 | 22.18 | 22.28 | +0.814% | 13,017 | +0.539% |
| 2019-12-19 | 21.99 | 22.13 | 21.96 | 22.10 | +0.913% | 25,394 | +1.357% |
| 2019-12-18 | 21.99 | 21.99 | 21.90 | 21.90 | -0.319% | 3,775 | +2.283% |
| 2019-12-17 | 21.98 | 21.98 | 21.90 | 21.97 | +0.228% | 11,219 | +1.957% |
| 2019-12-16 | 21.58 | 22.00 | 21.58 | 21.92 | +1.107% | 12,318 | +2.190% |
| 2019-12-13 | 21.99 | 21.99 | 21.48 | 21.68 | -0.505% | 5,738 | +3.321% |
| 2019-12-12 | 21.56 | 21.86 | 21.56 | 21.79 | +1.680% | 16,499 | +2.799% |
| 2019-12-11 | 21.43 | 21.45 | 21.39 | 21.43 | +0.281% | 1,453 | +4.526% |
| 2019-12-10 | 21.22 | 21.42 | 21.22 | 21.37 | -0.140% | 2,381 | +4.820% |
| 2019-12-09 | 21.37 | 21.40 | 21.32 | 21.40 | +0.187% | 10,405 | +4.673% |
| 2019-12-06 | 21.52 | 21.56 | 21.36 | 21.36 | -0.047% | 16,196 | +4.869% |
| 2019-12-05 | 21.21 | 21.50 | 21.21 | 21.37 | +0.707% | 17,689 | +4.820% |
| 2019-12-04 | 21.28 | 21.37 | 21.22 | 21.22 | +0.142% | 2,576 | +5.561% |
| 2019-12-03 | 21.29 | 21.29 | 21.08 | 21.19 | -0.470% | 14,840 | +5.710% |
| 2019-12-02 | 21.20 | 21.40 | 21.20 | 21.29 | -0.164% | 11,869 | +5.214% |
| 2019-11-29 | 21.38 | 21.43 | 21.30 | 21.32 | +0.070% | 3,719 | +5.041% |
| 2019-11-27 | 21.40 | 21.48 | 21.31 | 21.31 | -0.234% | 3,811 | +5.115% |
| 2019-11-26 | 21.29 | 21.41 | 21.28 | 21.36 | -0.234% | 6,613 | +4.869% |
| 2019-11-25 | 21.28 | 21.44 | 21.28 | 21.41 | +1.277% | 3,439 | +4.624% |
| 2019-11-22 | 21.11 | 21.30 | 21.09 | 21.14 | -0.330% | 23,532 | +5.960% |
| 2019-11-21 | 21.21 | 21.21 | 21.12 | 21.21 | -0.094% | 2,800 | +5.611% |
| 2019-11-20 | 21.37 | 21.46 | 21.17 | 21.23 | -0.515% | 14,661 | +5.511% |
| 2019-11-19 | 21.05 | 21.38 | 21.05 | 21.34 | +1.619% | 26,658 | +4.967% |
| 2019-11-18 | 21.01 | 21.01 | 20.94 | 21.00 | -0.709% | 4,340 | +6.667% |
| 2019-11-15 | 21.14 | 21.18 | 21.05 | 21.15 | +0.475% | 7,544 | +5.910% |
| 2019-11-14 | 20.99 | 21.11 | 20.99 | 21.05 | +0.238% | 1,843 | +6.413% |
| 2019-11-13 | 21.05 | 21.14 | 20.99 | 21.00 | -0.850% | 9,525 | +6.667% |
| 2019-11-12 | 21.10 | 21.18 | 21.10 | 21.18 | +0.857% | 6,111 | +5.760% |
| 2019-11-11 | 20.89 | 21.07 | 20.89 | 21.00 | -0.521% | 4,325 | +6.667% |
| 2019-11-08 | 21.13 | 21.23 | 21.06 | 21.11 | -0.425% | 11,278 | +6.111% |
| 2019-11-07 | 21.17 | 21.33 | 21.17 | 21.20 | +0.284% | 4,091 | +5.660% |
| 2019-11-06 | 21.19 | 21.20 | 21.04 | 21.14 | -0.095% | 26,760 | +5.960% |
| 2019-11-05 | 21.08 | 21.22 | 21.04 | 21.16 | +0.523% | 30,251 | +5.860% |
| 2019-11-04 | 21.04 | 21.05 | 20.93 | 21.05 | +0.573% | 8,937 | +6.413% |
| 2019-11-01 | 21.06 | 21.07 | 20.91 | 20.93 | -0.191% | 8,632 | +7.023% |
| 2019-10-31 | 21.09 | 21.09 | 20.63 | 20.97 | -0.569% | 20,041 | +6.819% |
| 2019-10-30 | 21.02 | 21.16 | 20.98 | 21.09 | -0.331% | 12,180 | +6.211% |
| 2019-10-29 | 21.15 | 21.25 | 21.02 | 21.16 | +0.095% | 60,379 | +5.860% |
| 2019-10-28 | 20.99 | 21.34 | 20.99 | 21.14 | +1.003% | 15,341 | +5.960% |
| 2019-10-25 | 21.00 | 21.16 | 20.93 | 20.93 | -0.143% | 15,897 | +7.023% |
| 2019-10-24 | 21.00 | 21.02 | 20.88 | 20.96 | -0.285% | 12,896 | +6.870% |
| 2019-10-23 | 20.96 | 21.02 | 20.84 | 21.02 | -0.095% | 9,927 | +6.565% |
| 2019-10-22 | 20.84 | 21.04 | 20.67 | 21.04 | +0.430% | 15,620 | +6.464% |
| 2019-10-21 | 20.88 | 21.05 | 20.86 | 20.95 | +0.480% | 21,400 | +6.921% |
| 2019-10-18 | 20.76 | 20.91 | 20.76 | 20.85 | +0.676% | 14,009 | +7.434% |
| 2019-10-17 | 20.56 | 20.71 | 20.53 | 20.71 | +1.123% | 15,685 | +8.160% |
| 2019-10-16 | 20.58 | 20.61 | 20.41 | 20.48 | -0.341% | 12,365 | +9.375% |
| 2019-10-15 | 20.37 | 20.61 | 20.37 | 20.55 | +0.933% | 20,450 | +9.002% |
| 2019-10-14 | 20.40 | 20.51 | 20.36 | 20.36 | -0.634% | 4,022 | +10.020% |
| 2019-10-11 | 20.55 | 20.93 | 20.49 | 20.49 | +0.441% | 47,549 | +9.322% |
| 2019-10-10 | 20.36 | 20.47 | 20.32 | 20.40 | +0.493% | 12,329 | +9.804% |
| 2019-10-09 | 20.34 | 20.34 | 20.17 | 20.30 | +0.545% | 7,733 | +10.345% |
| 2019-10-08 | 20.37 | 20.37 | 20.15 | 20.19 | -1.271% | 4,220 | +10.946% |
| 2019-10-07 | 20.41 | 20.59 | 20.41 | 20.45 | 0.000% | 7,738 | +9.535% |
| 2019-10-04 | 20.38 | 20.45 | 20.28 | 20.45 | +0.442% | 8,426 | +9.535% |
| 2019-10-03 | 20.34 | 20.43 | 20.17 | 20.36 | -0.343% | 8,243 | +10.020% |
| 2019-10-02 | 20.30 | 20.54 | 20.23 | 20.43 | +0.541% | 18,266 | +9.643% |
| 2019-10-01 | 20.80 | 20.89 | 20.30 | 20.32 | -1.978% | 14,028 | +10.236% |
| 2019-09-30 | 20.75 | 20.82 | 20.64 | 20.73 | +0.582% | 8,581 | +8.056% |
| 2019-09-27 | 20.50 | 20.73 | 20.50 | 20.61 | +0.243% | 17,565 | +8.685% |
| 2019-09-26 | 20.68 | 20.68 | 20.56 | 20.56 | -0.772% | 1,703 | +8.949% |
| 2019-09-25 | 20.68 | 20.83 | 20.49 | 20.72 | +1.370% | 17,213 | +8.108% |
| 2019-09-24 | 20.66 | 20.67 | 20.42 | 20.44 | -0.969% | 5,754 | +9.589% |
| 2019-09-23 | 20.40 | 20.74 | 20.27 | 20.64 | +0.880% | 5,415 | +8.527% |
| 2019-09-20 | 20.52 | 20.82 | 20.32 | 20.46 | -0.195% | 37,734 | +9.482% |
| 2019-09-19 | 20.55 | 20.83 | 20.49 | 20.50 | -0.678% | 14,154 | +9.268% |
| 2019-09-18 | 20.33 | 20.65 | 20.33 | 20.64 | +0.634% | 6,635 | +8.527% |
| 2019-09-17 | 20.47 | 20.61 | 20.42 | 20.51 | -1.014% | 16,688 | +9.215% |
| 2019-09-16 | 20.65 | 20.72 | 20.60 | 20.72 | +0.339% | 5,568 | +8.108% |
| 2019-09-13 | 20.33 | 20.77 | 20.33 | 20.65 | +0.929% | 12,414 | +8.475% |
| 2019-09-12 | 20.08 | 20.49 | 20.08 | 20.46 | +1.037% | 31,851 | +9.482% |
| 2019-09-11 | 19.80 | 20.25 | 19.80 | 20.25 | +2.584% | 21,840 | +10.617% |
| 2019-09-10 | 19.71 | 19.90 | 19.68 | 19.74 | +0.254% | 25,298 | +13.475% |
| 2019-09-09 | 19.08 | 19.69 | 19.08 | 19.69 | +3.197% | 43,816 | +13.763% |
| 2019-09-06 | 19.00 | 19.21 | 19.00 | 19.08 | -0.366% | 10,175 | +17.400% |
| 2019-09-05 | 18.78 | 19.33 | 18.78 | 19.15 | +1.970% | 11,719 | +16.971% |
| 2019-09-04 | 18.81 | 18.90 | 18.69 | 18.78 | +0.535% | 17,611 | +19.276% |
| 2019-09-03 | 18.91 | 18.91 | 18.57 | 18.68 | -1.216% | 10,869 | +19.914% |
| 2019-08-30 | 19.12 | 19.12 | 18.83 | 18.91 | -0.631% | 8,396 | +18.456% |
| 2019-08-29 | 19.01 | 19.25 | 19.00 | 19.03 | +1.710% | 44,324 | +17.709% |
| 2019-08-28 | 18.65 | 18.86 | 18.64 | 18.71 | +0.537% | 23,958 | +19.722% |
| 2019-08-27 | 18.72 | 18.76 | 18.58 | 18.61 | -1.326% | 4,301 | +20.365% |
| 2019-08-26 | 18.70 | 18.92 | 18.62 | 18.86 | +0.856% | 11,413 | +18.770% |
| 2019-08-23 | 18.99 | 18.99 | 18.65 | 18.70 | -1.631% | 24,411 | +19.786% |
| 2019-08-22 | 18.97 | 19.05 | 18.92 | 19.01 | +0.264% | 35,222 | +17.833% |
| 2019-08-21 | 18.97 | 19.08 | 18.90 | 18.96 | -0.158% | 23,036 | +18.143% |
| 2019-08-20 | 18.98 | 19.06 | 18.88 | 18.99 | -0.420% | 14,479 | +17.957% |
| 2019-08-19 | 19.11 | 19.12 | 18.93 | 19.07 | +0.474% | 51,159 | +17.462% |
| 2019-08-16 | 18.80 | 19.16 | 18.80 | 18.98 | +1.065% | 90,593 | +18.019% |
| 2019-08-15 | 19.03 | 19.19 | 18.66 | 18.78 | -1.158% | 45,910 | +19.276% |
| 2019-08-14 | 19.40 | 19.40 | 18.90 | 19.00 | -2.514% | 86,063 | +17.895% |
| 2019-08-13 | 19.31 | 19.69 | 19.18 | 19.49 | -0.358% | 111,569 | +14.931% |
| 2019-08-12 | 19.46 | 20.05 | 19.34 | 19.56 | -4.118% | 289,187 | +14.519% |
| 2019-08-09 | 19.00 | 20.40 | 18.95 | 20.40 | +50.776% | 732,107 | +9.804% |
| 2019-08-08 | 13.80 | 13.83 | 13.53 | 13.53 | -0.879% | 2,871 | +65.558% |
| 2019-08-07 | 13.72 | 13.79 | 13.60 | 13.65 | -0.219% | 5,317 | +64.103% |
| 2019-08-06 | 13.98 | 14.16 | 13.55 | 13.68 | -1.441% | 11,143 | +63.743% |
| 2019-08-05 | 13.87 | 13.98 | 13.62 | 13.88 | -0.359% | 5,395 | +61.383% |
| 2019-08-02 | 14.13 | 14.23 | 13.92 | 13.93 | -0.995% | 4,123 | +60.804% |
| 2019-08-01 | 14.33 | 14.46 | 14.07 | 14.07 | -0.985% | 11,156 | +59.204% |
| 2019-07-31 | 14.28 | 14.47 | 14.21 | 14.21 | -0.211% | 7,827 | +57.635% |
| 2019-07-30 | 14.33 | 14.33 | 14.12 | 14.24 | +0.850% | 4,137 | +57.303% |
| 2019-07-29 | 14.10 | 14.42 | 14.10 | 14.12 | -0.982% | 13,016 | +58.640% |
| 2019-07-26 | 14.12 | 14.40 | 14.10 | 14.26 | 0.000% | 6,784 | +57.083% |
| 2019-07-25 | 14.04 | 14.26 | 14.04 | 14.26 | +1.567% | 5,441 | +57.083% |
| 2019-07-24 | 13.96 | 14.12 | 13.94 | 14.04 | +0.862% | 13,603 | +59.544% |
| 2019-07-23 | 13.75 | 14.46 | 13.59 | 13.92 | +1.606% | 28,036 | +60.920% |
| 2019-07-22 | 13.96 | 13.96 | 13.66 | 13.70 | -0.364% | 18,218 | +63.504% |
| 2019-07-19 | 13.75 | 14.36 | 13.75 | 13.75 | +0.438% | 5,366 | +62.909% |
| 2019-07-18 | 14.42 | 14.50 | 13.37 | 13.69 | -5.586% | 102,846 | +63.623% |
| 2019-07-17 | 14.65 | 14.65 | 14.46 | 14.50 | +0.484% | 8,504 | +54.484% |
| 2019-07-16 | 14.46 | 14.59 | 14.43 | 14.43 | -0.414% | 13,374 | +55.232% |
| 2019-07-15 | 14.45 | 14.50 | 14.42 | 14.49 | +0.485% | 2,991 | +54.589% |
| 2019-07-12 | 14.57 | 14.59 | 14.19 | 14.42 | -0.517% | 13,040 | +55.340% |
| 2019-07-11 | 14.39 | 14.57 | 14.39 | 14.49 | -0.737% | 14,455 | +54.536% |
| 2019-07-10 | 14.70 | 14.70 | 14.51 | 14.60 | -0.051% | 10,487 | +53.397% |
| 2019-07-09 | 14.52 | 14.70 | 14.52 | 14.61 | +0.275% | 1,826 | +53.320% |
| 2019-07-08 | 14.62 | 14.70 | 14.53 | 14.57 | +0.344% | 3,871 | +53.741% |
| 2019-07-05 | 14.50 | 14.73 | 14.46 | 14.52 | +0.624% | 5,668 | +54.270% |
| 2019-07-03 | 14.39 | 14.48 | 14.39 | 14.43 | -0.158% | 7,946 | +55.232% |
| 2019-07-02 | 14.45 | 14.49 | 14.45 | 14.45 | -0.187% | 4,713 | +54.986% |
| 2019-07-01 | 14.47 | 14.49 | 14.42 | 14.48 | +0.836% | 15,487 | +54.696% |
| 2019-06-28 | 14.30 | 14.55 | 14.30 | 14.36 | +0.349% | 12,812 | +55.989% |
| 2019-06-27 | 14.34 | 14.34 | 14.31 | 14.31 | 0.000% | 9,449 | +56.534% |
| 2019-06-26 | 14.31 | 14.35 | 14.31 | 14.31 | +0.070% | 6,862 | +56.534% |
| 2019-06-25 | 14.32 | 14.44 | 14.30 | 14.30 | -0.244% | 7,372 | +56.643% |
| 2019-06-24 | 14.42 | 14.49 | 14.34 | 14.34 | -0.589% | 6,783 | +56.261% |
| 2019-06-21 | 14.50 | 14.51 | 14.42 | 14.42 | -0.552% | 9,741 | +55.340% |
| 2019-06-20 | 14.55 | 14.62 | 14.47 | 14.50 | -0.275% | 1,836 | +54.483% |
| 2019-06-19 | 14.46 | 14.80 | 14.29 | 14.54 | -0.069% | 7,899 | +54.058% |
| 2019-06-18 | 14.55 | 14.60 | 14.36 | 14.55 | +0.692% | 15,528 | +53.952% |
| 2019-06-17 | 14.55 | 14.55 | 14.45 | 14.45 | -0.687% | 22,743 | +55.017% |
| 2019-06-14 | 14.52 | 14.56 | 14.41 | 14.55 | +0.207% | 6,317 | +53.952% |
| 2019-06-13 | 14.51 | 14.64 | 14.50 | 14.52 | +0.138% | 9,999 | +54.270% |
| 2019-06-12 | 14.68 | 14.68 | 14.43 | 14.50 | -0.206% | 35,946 | +54.483% |
| 2019-06-11 | 14.65 | 14.65 | 14.52 | 14.53 | -0.137% | 4,409 | +54.164% |
| 2019-06-10 | 14.68 | 14.88 | 14.55 | 14.55 | 0.000% | 4,530 | +53.952% |
| 2019-06-07 | 14.55 | 14.57 | 14.55 | 14.55 | +0.345% | 3,314 | +53.952% |
| 2019-06-06 | 14.49 | 14.89 | 14.48 | 14.50 | +0.764% | 12,985 | +54.483% |
| 2019-06-05 | 14.77 | 14.77 | 14.39 | 14.39 | 0.000% | 4,086 | +55.664% |
| 2019-06-04 | 14.30 | 14.70 | 14.20 | 14.39 | -0.139% | 9,258 | +55.664% |
| 2019-06-03 | 14.37 | 14.48 | 14.37 | 14.41 | -0.483% | 4,641 | +55.448% |
| 2019-05-31 | 14.51 | 14.59 | 14.38 | 14.48 | -0.344% | 4,791 | +54.696% |
| 2019-05-30 | 14.32 | 14.96 | 14.32 | 14.53 | +0.973% | 12,974 | +54.164% |
| 2019-05-29 | 14.69 | 14.80 | 14.38 | 14.39 | -2.109% | 17,225 | +55.664% |
| 2019-05-28 | 14.72 | 14.98 | 14.46 | 14.70 | -0.136% | 10,255 | +52.381% |
| 2019-05-24 | 14.96 | 14.96 | 14.33 | 14.72 | +1.238% | 45,375 | +52.174% |
| 2019-05-23 | 14.86 | 14.94 | 14.50 | 14.54 | -2.285% | 13,676 | +54.058% |
| 2019-05-22 | 14.92 | 14.94 | 14.86 | 14.88 | -0.734% | 2,621 | +50.538% |
| 2019-05-21 | 14.96 | 15.02 | 14.92 | 14.99 | +0.875% | 2,310 | +49.433% |
| 2019-05-20 | 15.00 | 15.05 | 14.86 | 14.86 | -0.735% | 8,150 | +50.740% |
| 2019-05-17 | 15.02 | 15.02 | 14.85 | 14.97 | 0.000% | 8,502 | +49.633% |
| 2019-05-16 | 14.94 | 15.02 | 14.85 | 14.97 | -0.067% | 1,562 | +49.633% |
| 2019-05-15 | 14.76 | 15.01 | 14.67 | 14.98 | +1.080% | 30,140 | +49.533% |
| 2019-05-14 | 15.03 | 15.20 | 14.82 | 14.82 | -1.332% | 11,161 | +51.147% |
| 2019-05-13 | 15.34 | 15.34 | 15.02 | 15.02 | -1.184% | 4,114 | +49.134% |
| 2019-05-10 | 15.70 | 15.70 | 15.20 | 15.20 | -1.299% | 739 | +47.368% |
| 2019-05-09 | 15.26 | 15.40 | 15.15 | 15.40 | +0.621% | 8,684 | +45.455% |
| 2019-05-08 | 15.36 | 15.36 | 15.28 | 15.30 | +0.295% | 2,108 | +46.357% |
| 2019-05-07 | 15.26 | 15.26 | 15.26 | 15.26 | +0.066% | 286 | +46.789% |
| 2019-05-06 | 15.15 | 15.46 | 15.15 | 15.25 | +0.296% | 6,173 | +46.885% |
| 2019-05-03 | 15.00 | 15.64 | 14.98 | 15.21 | +1.367% | 15,235 | +47.320% |
| 2019-05-02 | 15.36 | 15.37 | 14.95 | 15.00 | -0.531% | 10,568 | +49.333% |
| 2019-05-01 | 15.45 | 15.45 | 15.03 | 15.08 | -0.985% | 4,794 | +48.541% |
| 2019-04-30 | 15.20 | 15.37 | 14.99 | 15.23 | +0.396% | 12,693 | +47.078% |
| 2019-04-29 | 15.26 | 15.65 | 15.17 | 15.17 | -0.525% | 12,192 | +47.660% |
| 2019-04-26 | 15.50 | 15.50 | 15.25 | 15.25 | -0.974% | 4,252 | +46.885% |
| 2019-04-25 | 15.60 | 15.70 | 15.31 | 15.40 | -0.709% | 8,265 | +45.455% |
| 2019-04-24 | 15.29 | 15.84 | 15.28 | 15.51 | +2.920% | 28,574 | +44.423% |
| 2019-04-23 | 15.29 | 15.36 | 15.07 | 15.07 | -1.407% | 3,622 | +48.640% |
| 2019-04-22 | 15.04 | 15.29 | 15.04 | 15.29 | +1.359% | 1,105 | +46.549% |
| 2019-04-18 | 15.30 | 15.50 | 15.06 | 15.08 | -0.659% | 9,737 | +48.541% |
| 2019-04-17 | 15.25 | 15.70 | 15.18 | 15.18 | -0.719% | 7,379 | +47.563% |
| 2019-04-16 | 15.49 | 15.49 | 15.29 | 15.29 | +0.262% | 5,084 | +46.501% |
| 2019-04-15 | 15.40 | 15.49 | 15.25 | 15.25 | -0.522% | 7,584 | +46.885% |
| 2019-04-12 | 15.30 | 15.45 | 15.30 | 15.33 | +1.188% | 4,845 | +46.119% |
| 2019-04-11 | 15.12 | 15.34 | 15.11 | 15.15 | -0.460% | 13,189 | +47.855% |
| 2019-04-10 | 15.40 | 15.61 | 15.10 | 15.22 | +0.132% | 14,247 | +47.175% |
| 2019-04-09 | 15.96 | 16.00 | 15.20 | 15.20 | -4.822% | 31,779 | +47.368% |
| 2019-04-08 | 15.93 | 16.03 | 15.93 | 15.97 | -0.187% | 2,336 | +40.263% |
| 2019-04-04 | 15.91 | 16.00 | 15.91 | 16.00 | +0.566% | 5,812 | +40.000% |
| 2019-04-03 | 16.00 | 16.18 | 15.91 | 15.91 | -0.562% | 8,453 | +40.792% |
| 2019-04-02 | 15.87 | 16.04 | 15.87 | 16.00 | +0.756% | 4,581 | +40.000% |
| 2019-04-01 | 15.88 | 15.88 | 15.86 | 15.88 | +0.189% | 3,153 | +41.058% |
| 2019-03-29 | 15.95 | 16.16 | 15.83 | 15.85 | 0.000% | 4,773 | +41.325% |
| 2019-03-28 | 15.85 | 15.85 | 15.85 | 15.85 | -0.440% | 750 | +41.325% |
| 2019-03-27 | 16.12 | 16.12 | 15.92 | 15.92 | +1.680% | 526 | +40.704% |
| 2019-03-26 | 15.66 | 15.66 | 15.66 | 15.66 | -0.654% | 858 | +43.067% |
| 2019-03-25 | 15.64 | 16.24 | 15.57 | 15.76 | -1.500% | 15,766 | +42.132% |
| 2019-03-22 | 15.98 | 16.24 | 15.17 | 16.00 | -1.720% | 18,061 | +40.000% |
| 2019-03-21 | 16.38 | 16.40 | 16.26 | 16.28 | -0.245% | 21,172 | +37.592% |
| 2019-03-20 | 16.40 | 16.40 | 16.31 | 16.32 | -0.305% | 2,799 | +37.255% |
| 2019-03-19 | 16.40 | 16.40 | 16.37 | 16.37 | -0.486% | 695 | +36.836% |
| 2019-03-18 | 16.41 | 16.45 | 16.33 | 16.45 | +0.305% | 1,984 | +36.170% |
| 2019-03-15 | 16.36 | 16.45 | 16.36 | 16.40 | +0.122% | 11,548 | +36.585% |
| 2019-03-14 | 16.38 | 16.38 | 16.38 | 16.38 | -0.577% | 584 | +36.752% |
| 2019-03-13 | 16.36 | 16.48 | 16.34 | 16.48 | +0.888% | 1,460 | +35.964% |
| 2019-03-12 | 16.40 | 16.45 | 16.31 | 16.33 | -0.427% | 1,202 | +37.171% |
| 2019-03-11 | 16.40 | 16.40 | 16.40 | 16.40 | +0.061% | 590 | +36.585% |
| 2019-03-08 | 16.22 | 16.51 | 16.22 | 16.39 | -0.030% | 2,994 | +36.669% |
| 2019-03-07 | 16.23 | 16.39 | 16.21 | 16.39 | +0.398% | 6,113 | +36.627% |
| 2019-03-06 | 16.55 | 16.55 | 16.33 | 16.33 | -0.427% | 3,356 | +37.171% |
| 2019-03-05 | 16.48 | 16.49 | 16.33 | 16.40 | -0.546% | 2,254 | +36.585% |
| 2019-03-04 | 16.29 | 16.54 | 16.29 | 16.49 | +0.795% | 3,534 | +35.840% |
| 2019-03-01 | 16.25 | 16.57 | 16.18 | 16.36 | +0.925% | 9,894 | +36.919% |
| 2019-02-28 | 16.29 | 16.29 | 16.18 | 16.21 | -0.185% | 6,071 | +38.186% |
| 2019-02-27 | 16.11 | 16.37 | 16.11 | 16.24 | +0.433% | 1,476 | +37.931% |
| 2019-02-26 | 16.18 | 16.20 | 16.17 | 16.17 | -0.062% | 11,238 | +38.528% |
| 2019-02-25 | 16.20 | 16.31 | 16.17 | 16.18 | -0.247% | 8,799 | +38.443% |
| 2019-02-22 | 16.20 | 16.24 | 16.17 | 16.22 | +0.093% | 6,666 | +38.101% |
| 2019-02-21 | 16.20 | 16.24 | 16.20 | 16.20 | +0.216% | 8,177 | +38.229% |
| 2019-02-20 | 16.22 | 16.22 | 16.16 | 16.17 | -0.247% | 17,385 | +38.528% |
| 2019-02-19 | 16.21 | 16.24 | 16.15 | 16.21 | +0.247% | 1,533 | +38.186% |
| 2019-02-15 | 16.25 | 16.30 | 16.15 | 16.17 | 0.000% | 4,125 | +38.528% |
| 2019-02-14 | 16.25 | 16.30 | 16.17 | 16.17 | -0.552% | 6,214 | +38.528% |
| 2019-02-13 | 16.25 | 16.38 | 16.18 | 16.26 | -0.308% | 4,996 | +37.764% |
| 2019-02-12 | 16.18 | 16.32 | 16.18 | 16.31 | +0.991% | 1,343 | +37.339% |
| 2019-02-11 | 16.23 | 16.47 | 16.11 | 16.15 | +0.560% | 4,548 | +38.700% |
| 2019-02-08 | 16.25 | 16.25 | 16.02 | 16.06 | -0.124% | 8,383 | +39.477% |
| 2019-02-07 | 16.08 | 16.11 | 16.05 | 16.08 | 0.000% | 29,869 | +39.303% |
| 2019-02-06 | 16.10 | 16.24 | 16.00 | 16.08 | +0.062% | 6,098 | +39.303% |
| 2019-02-05 | 16.15 | 16.15 | 16.07 | 16.07 | -0.557% | 2,798 | +39.390% |
| 2019-02-04 | 16.19 | 16.35 | 16.06 | 16.16 | +0.811% | 22,093 | +38.614% |
| 2019-02-01 | 16.15 | 16.34 | 16.03 | 16.03 | +0.062% | 5,669 | +39.738% |
| 2019-01-31 | 16.24 | 16.24 | 16.02 | 16.02 | -1.385% | 13,524 | +39.825% |
| 2019-01-30 | 16.02 | 16.32 | 16.02 | 16.25 | +2.170% | 3,463 | +37.889% |
| 2019-01-29 | 15.90 | 16.23 | 15.82 | 15.90 | -0.625% | 12,891 | +40.881% |
| 2019-01-25 | 15.72 | 16.47 | 15.72 | 16.00 | +0.883% | 3,903 | +40.000% |
| 2019-01-24 | 15.74 | 15.86 | 15.69 | 15.86 | +1.667% | 6,700 | +41.236% |
| 2019-01-23 | 15.88 | 15.88 | 15.55 | 15.60 | +0.386% | 13,200 | +43.590% |
| 2019-01-22 | 15.65 | 15.84 | 15.52 | 15.54 | -0.576% | 9,797 | +44.144% |
| 2019-01-18 | 15.70 | 15.71 | 15.63 | 15.63 | +0.192% | 1,105 | +43.314% |
| 2019-01-17 | 16.21 | 16.21 | 15.37 | 15.60 | +0.580% | 3,375 | +43.590% |
| 2019-01-16 | 15.80 | 15.98 | 15.48 | 15.51 | -2.207% | 6,727 | +44.423% |
| 2019-01-15 | 15.95 | 15.95 | 15.52 | 15.86 | +1.863% | 5,934 | +41.236% |
| 2019-01-14 | 15.80 | 15.82 | 15.57 | 15.57 | -2.930% | 2,727 | +43.866% |
| 2019-01-11 | 16.04 | 16.04 | 16.04 | 16.04 | +4.495% | 319 | +39.651% |
| 2019-01-10 | 15.65 | 15.78 | 15.29 | 15.35 | -1.159% | 5,399 | +45.928% |
| 2019-01-09 | 16.02 | 16.29 | 15.53 | 15.53 | -2.998% | 6,528 | +44.237% |
| 2019-01-08 | 16.01 | 16.28 | 15.98 | 16.01 | +3.894% | 2,966 | +39.913% |
| 2019-01-07 | 15.38 | 15.90 | 15.38 | 15.41 | +0.065% | 3,871 | +45.360% |
| 2019-01-04 | 16.00 | 16.00 | 15.40 | 15.40 | +2.462% | 10,806 | +45.455% |
| 2019-01-03 | 15.36 | 15.76 | 14.36 | 15.03 | -3.962% | 2,491 | +49.035% |
| 2019-01-02 | 15.21 | 16.36 | 14.95 | 15.65 | +2.556% | 18,162 | +43.131% |
| 2018-12-31 | 12.36 | 16.78 | 12.33 | 15.26 | +23.065% | 84,829 | +46.789% |
| 2018-12-28 | 12.39 | 12.92 | 12.29 | 12.40 | +1.224% | 35,278 | +80.645% |
| 2018-12-27 | 12.48 | 12.50 | 12.25 | 12.25 | +0.328% | 4,777 | +82.857% |
| 2018-12-26 | 12.40 | 12.40 | 11.54 | 12.21 | +0.164% | 13,848 | +83.456% |
| 2018-12-24 | 12.69 | 12.69 | 12.04 | 12.19 | -3.940% | 7,222 | +83.757% |
| 2018-12-21 | 13.00 | 13.50 | 12.68 | 12.69 | -1.628% | 19,000 | +76.517% |
| 2018-12-20 | 13.62 | 15.12 | 12.54 | 12.90 | -6.114% | 48,481 | +73.643% |
| 2018-12-19 | 13.98 | 14.04 | 13.63 | 13.74 | -0.145% | 8,517 | +63.028% |
| 2018-12-18 | 14.30 | 14.90 | 13.75 | 13.76 | -3.776% | 8,933 | +62.791% |
| 2018-12-17 | 14.30 | 14.63 | 14.27 | 14.30 | -0.694% | 9,888 | +56.643% |
| 2018-12-14 | 14.25 | 14.92 | 14.25 | 14.40 | +0.699% | 5,338 | +55.556% |
| 2018-12-13 | 15.01 | 15.01 | 14.25 | 14.30 | -4.667% | 13,371 | +56.643% |
| 2018-12-12 | 15.01 | 15.18 | 14.90 | 15.00 | +0.503% | 9,580 | +49.333% |
| 2018-12-11 | 15.75 | 15.83 | 14.90 | 14.93 | -4.388% | 18,384 | +50.084% |
| 2018-12-10 | 15.90 | 16.20 | 15.19 | 15.61 | +2.361% | 20,155 | +43.498% |
| 2018-12-07 | 15.24 | 15.28 | 15.20 | 15.25 | +0.993% | 5,055 | +46.885% |
| 2018-12-06 | 15.20 | 15.37 | 15.10 | 15.10 | 0.000% | 4,313 | +48.344% |
| 2018-12-04 | 15.14 | 15.14 | 15.10 | 15.10 | -0.099% | 6,509 | +48.344% |
| 2018-12-03 | 15.14 | 15.16 | 15.10 | 15.12 | +0.632% | 3,416 | +48.197% |
| 2018-11-30 | 15.18 | 15.21 | 15.02 | 15.02 | -0.497% | 12,639 | +49.134% |
| 2018-11-29 | 15.05 | 15.20 | 15.05 | 15.10 | +0.166% | 14,570 | +48.394% |
| 2018-11-28 | 15.20 | 15.20 | 15.05 | 15.07 | +0.133% | 9,901 | +48.640% |
| 2018-11-27 | 15.02 | 15.07 | 15.02 | 15.05 | -0.496% | 2,432 | +48.837% |
| 2018-11-26 | 15.16 | 15.19 | 15.05 | 15.13 | -0.428% | 5,116 | +48.099% |
| 2018-11-23 | 15.16 | 15.19 | 15.04 | 15.19 | +1.267% | 1,329 | +47.465% |
| 2018-11-21 | 15.16 | 15.18 | 15.00 | 15.00 | -1.445% | 3,237 | +49.333% |
| 2018-11-20 | 15.02 | 15.27 | 15.00 | 15.22 | +1.332% | 29,568 | +47.175% |
| 2018-11-19 | 15.06 | 15.31 | 15.02 | 15.02 | -0.858% | 8,462 | +49.134% |
| 2018-11-16 | 15.06 | 15.18 | 15.00 | 15.15 | 0.000% | 4,291 | +47.855% |
| 2018-11-15 | 15.15 | 15.60 | 15.15 | 15.15 | 0.000% | 1,893 | +47.855% |
| 2018-11-14 | 15.15 | 15.20 | 15.15 | 15.15 | 0.000% | 1,861 | +47.855% |
| 2018-11-13 | 15.34 | 15.35 | 15.15 | 15.15 | -0.066% | 18,332 | +47.855% |
| 2018-11-12 | 15.15 | 15.16 | 15.15 | 15.16 | +0.331% | 1,939 | +47.757% |
| 2018-11-09 | 15.11 | 15.49 | 15.10 | 15.11 | -0.264% | 2,573 | +48.246% |
| 2018-11-08 | 15.15 | 15.15 | 15.11 | 15.15 | -0.132% | 9,277 | +47.855% |
| 2018-11-07 | 15.27 | 15.32 | 15.17 | 15.17 | -0.525% | 9,211 | +47.660% |
| 2018-11-06 | 15.25 | 15.30 | 15.25 | 15.25 | -0.131% | 6,282 | +46.885% |
| 2018-11-05 | 15.25 | 15.42 | 15.25 | 15.27 | -0.715% | 3,205 | +46.693% |
| 2018-11-02 | 15.33 | 16.10 | 15.29 | 15.38 | +0.589% | 3,004 | +45.644% |
| 2018-11-01 | 15.77 | 15.77 | 15.21 | 15.29 | -1.418% | 6,087 | +46.501% |
| 2018-10-31 | 15.81 | 15.81 | 15.41 | 15.51 | -1.835% | 4,326 | +44.423% |
| 2018-10-30 | 16.01 | 16.01 | 15.42 | 15.80 | +3.066% | 823 | +41.772% |
| 2018-10-29 | 15.24 | 16.76 | 15.24 | 15.33 | +0.855% | 18,365 | +46.119% |
| 2018-10-26 | 15.89 | 15.89 | 15.15 | 15.20 | -4.702% | 20,224 | +47.368% |
| 2018-10-25 | 15.95 | 15.97 | 15.93 | 15.95 | 0.000% | 14,633 | +40.439% |
| 2018-10-24 | 16.57 | 16.57 | 15.95 | 15.95 | -3.275% | 898 | +40.439% |
| 2018-10-23 | 16.60 | 16.60 | 16.45 | 16.49 | -0.663% | 6,643 | +35.840% |
| 2018-10-22 | 16.75 | 16.83 | 16.57 | 16.60 | -0.896% | 8,758 | +34.940% |
| 2018-10-19 | 16.66 | 16.80 | 16.66 | 16.75 | +0.601% | 5,639 | +33.731% |
| 2018-10-18 | 16.94 | 16.94 | 16.65 | 16.65 | -0.656% | 1,006 | +34.535% |
| 2018-10-17 | 17.10 | 17.10 | 16.75 | 16.76 | +0.060% | 3,122 | +33.652% |
| 2018-10-16 | 16.66 | 17.51 | 16.66 | 16.75 | +0.540% | 3,993 | +33.731% |
| 2018-10-15 | 16.86 | 17.52 | 16.65 | 16.66 | -0.537% | 13,662 | +34.454% |
| 2018-10-12 | 17.05 | 17.05 | 16.75 | 16.75 | 0.000% | 6,002 | +33.731% |
| 2018-10-11 | 16.62 | 16.82 | 16.62 | 16.75 | 0.000% | 15,372 | +33.731% |
| 2018-10-10 | 16.81 | 16.83 | 16.73 | 16.75 | -0.357% | 23,387 | +33.731% |
| 2018-10-09 | 17.05 | 17.06 | 16.78 | 16.81 | -1.176% | 11,753 | +33.254% |
| 2018-10-08 | 17.15 | 17.24 | 17.01 | 17.01 | -0.816% | 9,185 | +31.687% |
| 2018-10-05 | 17.27 | 17.27 | 17.10 | 17.15 | -0.580% | 15,658 | +30.612% |
| 2018-10-04 | 17.25 | 17.28 | 17.25 | 17.25 | 0.000% | 2,785 | +29.855% |
| 2018-10-03 | 17.19 | 17.28 | 17.10 | 17.25 | +1.054% | 3,862 | +29.855% |
| 2018-10-02 | 17.25 | 17.30 | 17.07 | 17.07 | -1.101% | 10,678 | +31.224% |
| 2018-10-01 | 17.26 | 17.30 | 17.16 | 17.26 | -0.461% | 4,974 | +29.780% |
| 2018-09-28 | 17.28 | 17.36 | 17.25 | 17.34 | +1.167% | 15,841 | +29.181% |
| 2018-09-27 | 17.20 | 17.22 | 17.12 | 17.14 | -0.465% | 5,788 | +30.688% |
| 2018-09-26 | 17.35 | 17.36 | 17.22 | 17.22 | -0.749% | 5,552 | +30.081% |
| 2018-09-25 | 17.30 | 17.36 | 17.22 | 17.35 | +0.289% | 16,140 | +29.107% |
| 2018-09-24 | 17.22 | 17.31 | 17.22 | 17.30 | -0.029% | 8,354 | +29.480% |
| 2018-09-21 | 17.22 | 17.32 | 17.22 | 17.30 | +0.435% | 21,682 | +29.442% |
| 2018-09-20 | 17.31 | 17.35 | 17.22 | 17.23 | -0.692% | 11,398 | +30.006% |
| 2018-09-19 | 17.35 | 17.42 | 17.22 | 17.35 | 0.000% | 13,352 | +29.107% |
| 2018-09-18 | 17.35 | 17.38 | 17.31 | 17.35 | +0.173% | 14,413 | +29.107% |
| 2018-09-17 | 17.42 | 17.44 | 17.32 | 17.32 | +0.058% | 2,006 | +29.330% |
| 2018-09-14 | 17.35 | 17.38 | 17.31 | 17.31 | -0.115% | 4,533 | +29.405% |
| 2018-09-13 | 17.31 | 17.39 | 17.31 | 17.33 | +0.173% | 9,362 | +29.256% |
| 2018-09-12 | 17.30 | 17.45 | 17.30 | 17.30 | +0.116% | 5,887 | +29.480% |
| 2018-09-11 | 17.25 | 17.44 | 17.25 | 17.28 | +0.058% | 4,194 | +29.630% |
| 2018-09-10 | 17.21 | 17.48 | 17.21 | 17.27 | +0.407% | 11,375 | +29.705% |
| 2018-09-07 | 17.20 | 17.36 | 17.20 | 17.20 | 0.000% | 2,228 | +30.233% |
| 2018-09-06 | 17.23 | 17.23 | 17.20 | 17.20 | +0.175% | 6,340 | +30.233% |
| 2018-09-05 | 17.17 | 17.22 | 17.17 | 17.17 | 0.000% | 4,522 | +30.460% |
| 2018-09-04 | 17.07 | 17.25 | 17.07 | 17.17 | +0.645% | 7,672 | +30.460% |
| 2018-08-31 | 17.12 | 17.17 | 17.06 | 17.06 | -0.350% | 2,800 | +31.301% |
| 2018-08-30 | 17.14 | 17.20 | 17.12 | 17.12 | 0.000% | 4,312 | +30.841% |
| 2018-08-29 | 17.12 | 17.22 | 17.12 | 17.12 | -0.291% | 6,348 | +30.841% |
| 2018-08-28 | 17.14 | 17.29 | 17.10 | 17.17 | +0.117% | 6,714 | +30.460% |
| 2018-08-27 | 17.22 | 17.34 | 17.15 | 17.15 | -0.407% | 6,779 | +30.612% |
| 2018-08-24 | 17.20 | 17.34 | 17.14 | 17.22 | -0.290% | 3,212 | +30.081% |
| 2018-08-23 | 17.20 | 17.35 | 17.20 | 17.27 | +0.290% | 2,443 | +29.705% |
| 2018-08-22 | 17.29 | 17.51 | 17.18 | 17.22 | -1.091% | 7,601 | +30.081% |
| 2018-08-21 | 17.00 | 17.44 | 17.00 | 17.41 | +2.231% | 11,784 | +28.662% |
| 2018-08-20 | 17.05 | 17.43 | 17.03 | 17.03 | -0.117% | 5,185 | +31.533% |
| 2018-08-17 | 17.22 | 17.72 | 17.05 | 17.05 | -1.616% | 19,514 | +31.378% |
| 2018-08-16 | 17.54 | 17.72 | 17.17 | 17.33 | -1.534% | 9,530 | +29.256% |
| 2018-08-15 | 17.60 | 17.67 | 17.55 | 17.60 | 0.000% | 8,793 | +27.273% |
| 2018-08-14 | 17.60 | 17.80 | 17.60 | 17.60 | -0.283% | 6,431 | +27.273% |
| 2018-08-13 | 17.88 | 18.07 | 17.60 | 17.65 | -2.216% | 16,586 | +26.912% |
| 2018-08-10 | 17.99 | 18.30 | 17.99 | 18.05 | 0.000% | 7,040 | +24.100% |
| 2018-08-09 | 18.49 | 18.52 | 18.05 | 18.05 | -2.432% | 7,547 | +24.100% |
| 2018-08-08 | 18.50 | 18.69 | 18.50 | 18.50 | 0.000% | 4,382 | +21.081% |
| 2018-08-07 | 18.50 | 18.65 | 18.50 | 18.50 | 0.000% | 4,733 | +21.081% |
| 2018-08-06 | 18.50 | 18.65 | 18.50 | 18.50 | 0.000% | 3,168 | +21.081% |
| 2018-08-03 | 18.62 | 18.65 | 18.50 | 18.50 | -0.804% | 9,939 | +21.081% |
| 2018-08-02 | 18.60 | 18.70 | 18.60 | 18.65 | +0.054% | 23,880 | +20.107% |
| 2018-08-01 | 18.60 | 18.79 | 18.60 | 18.64 | +0.215% | 5,069 | +20.172% |
| 2018-07-31 | 18.60 | 18.62 | 18.60 | 18.60 | -0.268% | 10,643 | +20.430% |
| 2018-07-30 | 18.50 | 18.66 | 18.50 | 18.65 | +0.865% | 19,383 | +20.107% |
| 2018-07-27 | 18.40 | 18.60 | 18.40 | 18.49 | -0.081% | 14,496 | +21.147% |
| 2018-07-26 | 18.45 | 18.56 | 18.21 | 18.50 | -0.404% | 14,187 | +21.048% |
| 2018-07-25 | 18.65 | 18.70 | 18.50 | 18.58 | +0.378% | 24,708 | +20.560% |
| 2018-07-24 | 18.55 | 18.79 | 18.50 | 18.51 | +0.108% | 10,547 | +21.016% |
| 2018-07-23 | 18.62 | 18.65 | 18.49 | 18.49 | -0.698% | 18,813 | +21.147% |
| 2018-07-20 | 18.62 | 18.83 | 18.62 | 18.62 | -0.054% | 7,065 | +20.301% |
| 2018-07-19 | 18.68 | 19.59 | 18.63 | 18.63 | 0.000% | 5,271 | +20.236% |
| 2018-07-18 | 18.65 | 18.67 | 18.35 | 18.63 | -0.107% | 13,422 | +20.236% |
| 2018-07-17 | 18.74 | 18.80 | 18.65 | 18.65 | -0.267% | 13,865 | +20.107% |
| 2018-07-16 | 18.54 | 19.83 | 18.46 | 18.70 | +1.081% | 7,864 | +19.786% |
| 2018-07-13 | 18.56 | 18.89 | 18.50 | 18.50 | -0.538% | 15,725 | +21.081% |
| 2018-07-12 | 19.05 | 19.18 | 18.39 | 18.60 | -2.362% | 13,682 | +20.430% |
| 2018-07-11 | 19.00 | 19.16 | 18.86 | 19.05 | 0.000% | 11,300 | +17.585% |