UBNK
United Financial Bancorp Inc.
stockNASDAQ
InactiveOct 31, 2019 4:00:00 PM EDT
14.12USD-2.822%(-0.41)
UBNK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-10-31 | 14.44 | 14.55 | 14.08 | 14.12 | -2.822% | 9,561,734 | 0.000% |
| 2019-10-30 | 14.82 | 14.82 | 14.45 | 14.53 | -2.221% | 510,731 | -2.822% |
| 2019-10-29 | 14.67 | 14.89 | 14.64 | 14.86 | +0.883% | 289,973 | -4.980% |
| 2019-10-28 | 14.60 | 14.87 | 14.60 | 14.73 | +1.168% | 581,037 | -4.141% |
| 2019-10-25 | 14.53 | 14.67 | 14.53 | 14.56 | -0.274% | 415,250 | -3.022% |
| 2019-10-24 | 14.65 | 14.68 | 14.47 | 14.60 | -0.409% | 432,169 | -3.288% |
| 2019-10-23 | 14.42 | 14.66 | 14.42 | 14.66 | +1.383% | 496,877 | -3.683% |
| 2019-10-22 | 14.45 | 14.69 | 14.33 | 14.46 | -0.138% | 505,281 | -2.351% |
| 2019-10-21 | 14.47 | 14.50 | 14.30 | 14.48 | +1.330% | 402,734 | -2.486% |
| 2019-10-18 | 13.79 | 14.41 | 13.68 | 14.29 | +3.626% | 502,643 | -1.190% |
| 2019-10-17 | 13.89 | 13.89 | 13.70 | 13.79 | +0.218% | 319,607 | +2.393% |
| 2019-10-16 | 13.89 | 13.91 | 13.71 | 13.76 | -0.362% | 123,043 | +2.616% |
| 2019-10-15 | 13.64 | 13.86 | 13.61 | 13.81 | +1.395% | 116,495 | +2.245% |
| 2019-10-14 | 13.55 | 13.64 | 13.50 | 13.62 | -0.220% | 416,500 | +3.671% |
| 2019-10-11 | 13.53 | 13.80 | 13.53 | 13.65 | +2.401% | 172,498 | +3.443% |
| 2019-10-10 | 13.14 | 13.41 | 13.14 | 13.33 | +1.639% | 148,499 | +5.926% |
| 2019-10-09 | 13.15 | 13.20 | 13.02 | 13.12 | +0.537% | 174,960 | +7.663% |
| 2019-10-08 | 13.23 | 13.37 | 13.03 | 13.04 | -2.431% | 212,183 | +8.241% |
| 2019-10-07 | 13.27 | 13.49 | 13.27 | 13.37 | +0.150% | 269,436 | +5.610% |
| 2019-10-04 | 13.20 | 13.35 | 13.03 | 13.35 | +1.521% | 196,880 | +5.768% |
| 2019-10-03 | 13.14 | 13.16 | 12.88 | 13.15 | -0.076% | 240,818 | +7.376% |
| 2019-10-02 | 13.14 | 13.28 | 13.01 | 13.16 | -0.829% | 538,917 | +7.295% |
| 2019-10-01 | 13.72 | 13.86 | 13.21 | 13.27 | -2.641% | 230,446 | +6.405% |
| 2019-09-30 | 13.73 | 13.80 | 13.61 | 13.63 | -0.438% | 315,944 | +3.595% |
| 2019-09-27 | 13.81 | 13.96 | 13.65 | 13.69 | 0.000% | 213,970 | +3.141% |
| 2019-09-26 | 13.86 | 13.86 | 13.65 | 13.69 | -1.404% | 262,941 | +3.141% |
| 2019-09-25 | 13.59 | 13.91 | 13.59 | 13.88 | +1.796% | 353,593 | +1.692% |
| 2019-09-24 | 13.92 | 13.93 | 13.61 | 13.64 | -1.764% | 303,912 | +3.519% |
| 2019-09-23 | 13.76 | 13.92 | 13.72 | 13.88 | +0.180% | 182,194 | +1.692% |
| 2019-09-20 | 13.88 | 14.09 | 13.80 | 13.86 | -0.216% | 373,760 | +1.876% |
| 2019-09-19 | 14.24 | 14.26 | 13.87 | 13.89 | -2.114% | 362,386 | +1.656% |
| 2019-09-18 | 14.11 | 14.26 | 14.01 | 14.19 | +0.354% | 694,994 | -0.493% |
| 2019-09-17 | 14.15 | 14.19 | 13.96 | 14.14 | -0.282% | 167,344 | -0.141% |
| 2019-09-16 | 14.15 | 14.33 | 14.07 | 14.18 | -0.351% | 295,842 | -0.423% |
| 2019-09-13 | 14.15 | 14.38 | 14.15 | 14.23 | +1.498% | 238,696 | -0.773% |
| 2019-09-12 | 13.94 | 14.08 | 13.78 | 14.02 | +0.143% | 321,734 | +0.713% |
| 2019-09-11 | 13.79 | 14.00 | 13.49 | 14.00 | +2.264% | 384,931 | +0.857% |
| 2019-09-10 | 13.45 | 13.70 | 13.45 | 13.69 | +2.240% | 291,383 | +3.141% |
| 2019-09-09 | 12.91 | 13.43 | 12.91 | 13.39 | +4.365% | 399,005 | +5.452% |
| 2019-09-06 | 12.87 | 12.89 | 12.65 | 12.83 | -0.156% | 249,151 | +10.055% |
| 2019-09-05 | 12.79 | 13.03 | 12.75 | 12.85 | +1.903% | 342,904 | +9.883% |
| 2019-09-04 | 12.45 | 12.61 | 12.45 | 12.61 | +1.858% | 258,713 | +11.975% |
| 2019-09-03 | 12.38 | 12.45 | 12.23 | 12.38 | -0.960% | 188,003 | +14.055% |
| 2019-08-30 | 12.49 | 12.63 | 12.44 | 12.50 | +0.321% | 216,982 | +12.960% |
| 2019-08-29 | 12.37 | 12.52 | 12.37 | 12.46 | +1.714% | 580,958 | +13.323% |
| 2019-08-28 | 12.07 | 12.34 | 12.07 | 12.25 | +1.240% | 408,524 | +15.265% |
| 2019-08-27 | 12.29 | 12.38 | 12.01 | 12.10 | -1.144% | 423,381 | +16.694% |
| 2019-08-26 | 12.36 | 12.37 | 12.18 | 12.24 | -0.244% | 283,673 | +15.359% |
| 2019-08-23 | 12.63 | 12.71 | 12.21 | 12.27 | -3.081% | 266,466 | +15.077% |
| 2019-08-22 | 12.68 | 12.77 | 12.55 | 12.66 | +0.397% | 369,533 | +11.532% |
| 2019-08-21 | 12.65 | 12.65 | 12.54 | 12.61 | +0.398% | 187,212 | +11.975% |
| 2019-08-20 | 12.66 | 12.66 | 12.52 | 12.56 | -1.335% | 274,109 | +12.420% |
| 2019-08-19 | 12.73 | 12.82 | 12.69 | 12.73 | +1.192% | 279,344 | +10.919% |
| 2019-08-16 | 12.44 | 12.61 | 12.39 | 12.58 | +1.862% | 132,224 | +12.242% |
| 2019-08-15 | 12.54 | 12.60 | 12.33 | 12.35 | -1.121% | 197,212 | +14.332% |
| 2019-08-14 | 12.66 | 12.76 | 12.36 | 12.49 | -3.253% | 451,700 | +13.050% |
| 2019-08-13 | 12.79 | 13.18 | 12.75 | 12.91 | +0.702% | 265,677 | +9.373% |
| 2019-08-12 | 13.16 | 13.16 | 12.81 | 12.82 | -3.099% | 239,714 | +10.140% |
| 2019-08-09 | 13.24 | 13.30 | 13.11 | 13.23 | -0.601% | 398,046 | +6.727% |
| 2019-08-08 | 13.08 | 13.33 | 13.00 | 13.31 | +2.385% | 729,206 | +6.086% |
| 2019-08-07 | 12.99 | 13.07 | 12.73 | 13.00 | -0.915% | 653,625 | +8.615% |
| 2019-08-06 | 13.14 | 13.21 | 12.80 | 13.12 | +0.383% | 414,999 | +7.622% |
| 2019-08-05 | 13.17 | 13.24 | 12.90 | 13.07 | -2.171% | 654,811 | +8.034% |
| 2019-08-02 | 13.53 | 13.61 | 13.24 | 13.36 | -1.183% | 1,011,331 | +5.689% |
| 2019-08-01 | 14.31 | 14.38 | 13.50 | 13.52 | -5.718% | 644,420 | +4.438% |
| 2019-07-31 | 14.38 | 14.47 | 14.27 | 14.34 | -0.486% | 661,316 | -1.534% |
| 2019-07-30 | 14.24 | 14.43 | 14.20 | 14.41 | +0.769% | 229,377 | -2.012% |
| 2019-07-29 | 14.41 | 14.52 | 14.26 | 14.30 | -1.107% | 363,690 | -1.259% |
| 2019-07-26 | 14.27 | 14.46 | 14.20 | 14.46 | +1.688% | 317,849 | -2.351% |
| 2019-07-25 | 14.37 | 14.47 | 14.19 | 14.22 | -1.524% | 259,461 | -0.703% |
| 2019-07-24 | 14.14 | 14.47 | 14.13 | 14.44 | +2.049% | 584,305 | -2.216% |
| 2019-07-23 | 14.08 | 14.16 | 13.98 | 14.15 | +0.712% | 497,814 | -0.212% |
| 2019-07-22 | 14.05 | 14.10 | 13.94 | 14.05 | -0.425% | 382,995 | +0.498% |
| 2019-07-19 | 14.20 | 14.31 | 13.97 | 14.11 | -0.982% | 491,959 | +0.071% |
| 2019-07-18 | 14.16 | 14.33 | 14.01 | 14.25 | +1.423% | 784,939 | -0.912% |
| 2019-07-17 | 14.12 | 14.19 | 13.83 | 14.05 | 0.000% | 1,814,580 | +0.498% |
| 2019-07-16 | 14.09 | 14.27 | 14.03 | 14.05 | +0.214% | 13,003,939 | +0.498% |
| 2019-07-15 | 14.09 | 14.09 | 13.93 | 14.02 | -0.638% | 70,007 | +0.713% |
| 2019-07-12 | 14.00 | 14.17 | 13.97 | 14.11 | +1.002% | 78,382 | +0.071% |
| 2019-07-11 | 14.02 | 14.04 | 13.89 | 13.97 | -0.214% | 73,127 | +1.074% |
| 2019-07-10 | 14.17 | 14.17 | 13.96 | 14.00 | -0.990% | 54,362 | +0.857% |
| 2019-07-09 | 14.05 | 14.16 | 13.97 | 14.14 | +0.569% | 71,766 | -0.141% |
| 2019-07-08 | 14.16 | 14.16 | 13.99 | 14.06 | -0.986% | 105,127 | +0.427% |
| 2019-07-05 | 14.02 | 14.22 | 13.94 | 14.20 | +1.719% | 74,073 | -0.563% |
| 2019-07-03 | 13.96 | 13.98 | 13.89 | 13.96 | +0.359% | 65,055 | +1.146% |
| 2019-07-02 | 14.10 | 14.15 | 13.81 | 13.91 | -1.207% | 97,873 | +1.510% |
| 2019-07-01 | 14.27 | 14.27 | 13.98 | 14.08 | -0.705% | 116,459 | +0.284% |
| 2019-06-28 | 14.01 | 14.44 | 14.01 | 14.18 | +1.576% | 404,511 | -0.423% |
| 2019-06-27 | 13.81 | 13.97 | 13.81 | 13.96 | +1.159% | 131,682 | +1.146% |
| 2019-06-26 | 13.77 | 13.88 | 13.71 | 13.80 | +0.218% | 121,129 | +2.319% |
| 2019-06-25 | 13.62 | 13.78 | 13.59 | 13.77 | +1.027% | 236,757 | +2.542% |
| 2019-06-24 | 13.69 | 13.81 | 13.49 | 13.63 | -0.873% | 143,208 | +3.595% |
| 2019-06-21 | 13.58 | 13.80 | 13.57 | 13.75 | +0.733% | 438,153 | +2.691% |
| 2019-06-20 | 13.73 | 13.73 | 13.49 | 13.65 | +0.073% | 70,486 | +3.443% |
| 2019-06-19 | 13.70 | 13.75 | 13.58 | 13.64 | -0.511% | 85,988 | +3.519% |
| 2019-06-18 | 13.59 | 13.87 | 13.59 | 13.71 | +0.809% | 118,306 | +2.991% |
| 2019-06-17 | 13.60 | 13.69 | 13.58 | 13.60 | 0.000% | 115,704 | +3.824% |
| 2019-06-14 | 13.49 | 13.67 | 13.48 | 13.60 | +0.592% | 141,844 | +3.824% |
| 2019-06-13 | 13.48 | 13.62 | 13.46 | 13.52 | +0.446% | 148,742 | +4.438% |
| 2019-06-12 | 13.34 | 13.52 | 13.34 | 13.46 | +0.523% | 129,400 | +4.903% |
| 2019-06-11 | 13.42 | 13.50 | 13.32 | 13.39 | +0.225% | 123,901 | +5.452% |
| 2019-06-10 | 13.29 | 13.60 | 13.20 | 13.36 | +0.754% | 127,614 | +5.689% |
| 2019-06-07 | 13.06 | 13.32 | 13.03 | 13.26 | +0.990% | 160,294 | +6.486% |
| 2019-06-06 | 13.11 | 13.19 | 13.02 | 13.13 | -0.076% | 132,489 | +7.540% |
| 2019-06-05 | 13.28 | 13.28 | 13.07 | 13.14 | -1.129% | 86,335 | +7.458% |
| 2019-06-04 | 13.07 | 13.30 | 13.02 | 13.29 | +2.074% | 507,107 | +6.245% |
| 2019-06-03 | 13.08 | 13.11 | 12.82 | 13.02 | -0.153% | 391,949 | +8.449% |
| 2019-05-31 | 13.09 | 13.12 | 12.98 | 13.04 | -1.287% | 515,070 | +8.282% |
| 2019-05-30 | 13.36 | 13.42 | 13.10 | 13.21 | -0.975% | 226,671 | +6.889% |
| 2019-05-29 | 13.24 | 13.37 | 13.16 | 13.34 | +0.452% | 121,447 | +5.847% |
| 2019-05-28 | 13.28 | 13.37 | 13.25 | 13.28 | -0.375% | 134,040 | +6.325% |
| 2019-05-24 | 13.16 | 13.37 | 13.15 | 13.33 | +1.601% | 144,602 | +5.926% |
| 2019-05-23 | 13.41 | 13.50 | 13.01 | 13.12 | -2.671% | 139,458 | +7.622% |
| 2019-05-22 | 13.61 | 13.65 | 13.46 | 13.48 | -1.245% | 200,441 | +4.748% |
| 2019-05-21 | 13.60 | 13.81 | 13.60 | 13.65 | +0.442% | 466,216 | +3.443% |
| 2019-05-20 | 13.45 | 13.70 | 13.29 | 13.59 | +0.816% | 237,799 | +3.900% |
| 2019-05-17 | 13.54 | 13.76 | 13.48 | 13.48 | -1.101% | 196,520 | +4.748% |
| 2019-05-16 | 13.55 | 13.72 | 13.52 | 13.63 | +0.963% | 380,685 | +3.595% |
| 2019-05-15 | 13.18 | 13.56 | 13.14 | 13.50 | +1.887% | 256,458 | +4.593% |
| 2019-05-14 | 13.05 | 13.31 | 12.97 | 13.25 | +1.688% | 286,520 | +6.566% |
| 2019-05-13 | 13.13 | 13.14 | 12.96 | 13.03 | -2.251% | 194,030 | +8.365% |
| 2019-05-10 | 13.42 | 13.42 | 13.22 | 13.33 | -0.966% | 144,653 | +5.926% |
| 2019-05-09 | 13.33 | 13.53 | 13.25 | 13.46 | +0.975% | 266,907 | +4.903% |
| 2019-05-08 | 13.30 | 13.39 | 13.24 | 13.33 | +0.377% | 148,236 | +5.926% |
| 2019-05-07 | 13.35 | 13.50 | 13.25 | 13.28 | -1.411% | 323,013 | +6.325% |
| 2019-05-06 | 13.42 | 13.53 | 13.29 | 13.47 | -0.074% | 128,228 | +4.826% |
| 2019-05-03 | 13.37 | 13.60 | 13.37 | 13.48 | +0.823% | 164,363 | +4.748% |
| 2019-05-02 | 13.28 | 13.39 | 13.22 | 13.37 | +0.830% | 157,929 | +5.610% |
| 2019-05-01 | 13.22 | 13.40 | 13.13 | 13.26 | +0.531% | 209,709 | +6.486% |
| 2019-04-30 | 13.33 | 13.36 | 13.10 | 13.19 | -1.050% | 326,963 | +7.051% |
| 2019-04-29 | 13.35 | 13.45 | 13.32 | 13.33 | +0.226% | 196,437 | +5.926% |
| 2019-04-26 | 13.33 | 13.35 | 13.23 | 13.30 | -0.150% | 179,123 | +6.165% |
| 2019-04-25 | 13.25 | 13.42 | 13.20 | 13.32 | -0.819% | 209,825 | +6.006% |
| 2019-04-24 | 13.40 | 13.57 | 13.38 | 13.43 | -0.149% | 267,414 | +5.138% |
| 2019-04-23 | 13.39 | 13.72 | 13.39 | 13.45 | +0.224% | 229,626 | +4.981% |
| 2019-04-22 | 13.29 | 13.51 | 13.26 | 13.42 | +0.524% | 546,855 | +5.216% |
| 2019-04-18 | 13.39 | 13.55 | 13.34 | 13.35 | -1.330% | 418,674 | +5.768% |
| 2019-04-17 | 14.96 | 15.57 | 13.19 | 13.53 | -9.438% | 914,440 | +4.361% |
| 2019-04-16 | 14.87 | 14.96 | 14.77 | 14.94 | +0.878% | 126,548 | -5.489% |
| 2019-04-15 | 14.86 | 15.17 | 14.74 | 14.81 | -0.403% | 77,398 | -4.659% |
| 2019-04-12 | 14.90 | 14.98 | 14.79 | 14.87 | +0.473% | 274,848 | -5.044% |
| 2019-04-11 | 14.79 | 14.84 | 14.71 | 14.80 | +0.271% | 54,993 | -4.595% |
| 2019-04-10 | 14.51 | 14.78 | 14.45 | 14.76 | +1.793% | 99,984 | -4.336% |
| 2019-04-09 | 14.70 | 14.70 | 14.45 | 14.50 | -1.561% | 92,983 | -2.621% |
| 2019-04-08 | 14.68 | 14.80 | 14.65 | 14.73 | -0.203% | 75,098 | -4.141% |
| 2019-04-05 | 14.70 | 14.82 | 14.62 | 14.76 | +0.477% | 116,010 | -4.336% |
| 2019-04-04 | 14.63 | 14.82 | 14.63 | 14.69 | +0.479% | 218,352 | -3.880% |
| 2019-04-03 | 14.79 | 14.83 | 14.60 | 14.62 | -0.273% | 44,966 | -3.420% |
| 2019-04-02 | 14.68 | 14.78 | 14.63 | 14.66 | -0.340% | 76,349 | -3.683% |
| 2019-04-01 | 14.43 | 14.73 | 14.41 | 14.71 | +2.509% | 159,684 | -4.011% |
| 2019-03-29 | 14.48 | 14.48 | 14.25 | 14.35 | -0.139% | 420,902 | -1.603% |
| 2019-03-28 | 14.32 | 14.44 | 14.23 | 14.37 | +0.349% | 119,929 | -1.740% |
| 2019-03-27 | 14.24 | 14.51 | 14.11 | 14.32 | +0.421% | 107,367 | -1.397% |
| 2019-03-26 | 14.09 | 14.36 | 14.07 | 14.26 | +1.350% | 179,540 | -0.982% |
| 2019-03-25 | 13.94 | 14.13 | 13.89 | 14.07 | +0.500% | 184,947 | +0.355% |
| 2019-03-22 | 14.46 | 14.54 | 13.99 | 14.00 | -3.846% | 265,069 | +0.857% |
| 2019-03-21 | 14.59 | 14.86 | 14.49 | 14.56 | -0.750% | 250,988 | -3.022% |
| 2019-03-20 | 15.13 | 15.13 | 14.66 | 14.67 | -2.395% | 156,960 | -3.749% |
| 2019-03-19 | 15.39 | 15.41 | 14.98 | 15.03 | -1.957% | 99,695 | -6.055% |
| 2019-03-18 | 15.14 | 15.39 | 15.06 | 15.33 | +1.322% | 264,971 | -7.893% |
| 2019-03-15 | 15.18 | 15.30 | 15.13 | 15.13 | -0.526% | 455,018 | -6.675% |
| 2019-03-14 | 15.17 | 15.32 | 15.16 | 15.21 | +0.264% | 81,078 | -7.166% |
| 2019-03-13 | 15.13 | 15.26 | 15.10 | 15.17 | +0.530% | 246,650 | -6.922% |
| 2019-03-12 | 15.04 | 15.28 | 15.00 | 15.09 | +0.533% | 90,123 | -6.428% |
| 2019-03-11 | 14.99 | 15.05 | 14.89 | 15.01 | +0.334% | 158,978 | -5.929% |
| 2019-03-08 | 14.96 | 15.09 | 14.94 | 14.96 | -0.333% | 189,325 | -5.615% |
| 2019-03-07 | 14.99 | 15.27 | 14.89 | 15.01 | +0.133% | 563,298 | -5.929% |
| 2019-03-06 | 15.15 | 15.18 | 14.96 | 14.99 | -0.925% | 400,713 | -5.804% |
| 2019-03-05 | 15.25 | 15.31 | 15.00 | 15.13 | -0.591% | 99,523 | -6.675% |
| 2019-03-04 | 15.28 | 15.49 | 15.17 | 15.22 | -0.327% | 158,368 | -7.227% |
| 2019-03-01 | 15.58 | 15.74 | 15.20 | 15.27 | -1.674% | 227,340 | -7.531% |
| 2019-02-28 | 15.68 | 15.69 | 15.51 | 15.53 | -0.957% | 126,043 | -9.079% |
| 2019-02-27 | 15.71 | 15.80 | 15.64 | 15.68 | -0.318% | 75,878 | -9.949% |
| 2019-02-26 | 15.90 | 15.99 | 15.73 | 15.73 | -1.255% | 38,519 | -10.235% |
| 2019-02-25 | 16.20 | 16.20 | 15.92 | 15.93 | -1.056% | 86,181 | -11.362% |
| 2019-02-22 | 16.06 | 16.17 | 16.00 | 16.10 | +0.124% | 269,230 | -12.298% |
| 2019-02-21 | 16.17 | 16.21 | 15.98 | 16.08 | -0.557% | 86,884 | -12.189% |
| 2019-02-20 | 16.00 | 16.23 | 15.90 | 16.17 | +1.126% | 106,410 | -12.678% |
| 2019-02-19 | 15.45 | 16.01 | 15.43 | 15.99 | +3.428% | 151,844 | -11.695% |
| 2019-02-15 | 15.25 | 15.48 | 15.10 | 15.46 | +1.644% | 1,279,780 | -8.668% |
| 2019-02-14 | 15.50 | 15.57 | 15.21 | 15.21 | -2.249% | 133,681 | -7.166% |
| 2019-02-13 | 15.50 | 15.59 | 15.38 | 15.56 | +0.452% | 98,522 | -9.254% |
| 2019-02-12 | 15.42 | 15.56 | 15.37 | 15.49 | +0.978% | 62,372 | -8.844% |
| 2019-02-11 | 15.08 | 15.35 | 15.08 | 15.34 | +1.388% | 83,796 | -7.953% |
| 2019-02-08 | 15.16 | 15.22 | 15.07 | 15.13 | -0.461% | 63,944 | -6.675% |
| 2019-02-07 | 15.15 | 15.31 | 15.12 | 15.20 | +0.463% | 113,232 | -7.105% |
| 2019-02-06 | 15.18 | 15.27 | 15.11 | 15.13 | -0.329% | 45,449 | -6.675% |
| 2019-02-05 | 15.32 | 15.35 | 15.05 | 15.18 | -0.524% | 71,689 | -6.983% |
| 2019-02-04 | 15.09 | 15.26 | 14.97 | 15.26 | +0.993% | 159,000 | -7.471% |
| 2019-02-01 | 14.81 | 15.11 | 14.81 | 15.11 | +2.026% | 154,757 | -6.552% |
| 2019-01-31 | 14.54 | 14.82 | 14.36 | 14.81 | +1.092% | 181,814 | -4.659% |
| 2019-01-30 | 14.62 | 14.73 | 14.54 | 14.65 | +0.480% | 78,714 | -3.618% |
| 2019-01-29 | 14.69 | 14.76 | 14.54 | 14.58 | -0.613% | 51,455 | -3.155% |
| 2019-01-28 | 14.57 | 14.92 | 14.43 | 14.67 | -0.542% | 88,749 | -3.749% |
| 2019-01-25 | 14.71 | 14.87 | 14.69 | 14.75 | +0.306% | 84,643 | -4.271% |
| 2019-01-24 | 14.69 | 15.21 | 14.36 | 14.71 | -0.910% | 79,150 | -3.978% |
| 2019-01-23 | 14.67 | 15.46 | 13.37 | 14.84 | -6.195% | 188,982 | -4.852% |
| 2019-01-22 | 15.77 | 15.99 | 15.69 | 15.82 | -0.252% | 119,809 | -10.746% |
| 2019-01-18 | 15.63 | 15.90 | 15.49 | 15.86 | +1.083% | 112,369 | -10.971% |
| 2019-01-17 | 15.27 | 15.70 | 15.24 | 15.69 | +2.282% | 151,352 | -10.006% |
| 2019-01-16 | 14.94 | 15.34 | 14.94 | 15.34 | +2.746% | 89,634 | -7.953% |
| 2019-01-15 | 14.93 | 15.00 | 14.79 | 14.93 | 0.000% | 192,057 | -5.425% |
| 2019-01-14 | 15.02 | 15.15 | 14.93 | 14.93 | -1.191% | 104,917 | -5.425% |
| 2019-01-11 | 15.12 | 15.21 | 15.09 | 15.11 | -0.657% | 57,628 | -6.552% |
| 2019-01-10 | 15.25 | 15.30 | 15.06 | 15.21 | -0.783% | 53,685 | -7.166% |
| 2019-01-09 | 15.42 | 15.45 | 15.17 | 15.33 | -0.390% | 78,360 | -7.893% |
| 2019-01-08 | 15.26 | 15.39 | 15.11 | 15.39 | +1.651% | 79,909 | -8.252% |
| 2019-01-07 | 14.94 | 15.17 | 14.84 | 15.14 | +1.001% | 89,851 | -6.737% |
| 2019-01-04 | 14.69 | 15.00 | 14.44 | 14.99 | +3.237% | 141,939 | -5.804% |
| 2019-01-03 | 14.66 | 14.80 | 14.51 | 14.52 | -1.426% | 124,774 | -2.755% |
| 2019-01-02 | 14.53 | 14.80 | 14.50 | 14.73 | +0.204% | 171,977 | -4.141% |
| 2018-12-31 | 14.76 | 14.76 | 14.51 | 14.70 | -0.204% | 82,872 | -3.946% |
| 2018-12-28 | 14.63 | 14.93 | 14.08 | 14.73 | +1.029% | 141,368 | -4.141% |
| 2018-12-27 | 14.51 | 14.70 | 14.22 | 14.58 | -0.749% | 86,698 | -3.155% |
| 2018-12-26 | 14.32 | 14.73 | 14.22 | 14.69 | +3.305% | 164,421 | -3.880% |
| 2018-12-24 | 14.52 | 14.54 | 13.58 | 14.22 | -3.067% | 102,583 | -0.703% |
| 2018-12-21 | 14.81 | 15.04 | 14.64 | 14.67 | -0.610% | 287,802 | -3.749% |
| 2018-12-20 | 14.55 | 15.03 | 14.55 | 14.76 | -0.405% | 234,320 | -4.336% |
| 2018-12-19 | 15.12 | 15.27 | 14.73 | 14.82 | -1.919% | 199,835 | -4.723% |
| 2018-12-18 | 15.45 | 15.49 | 14.60 | 15.11 | -1.242% | 105,023 | -6.552% |
| 2018-12-17 | 15.38 | 15.58 | 14.53 | 15.30 | -0.455% | 114,508 | -7.712% |
| 2018-12-14 | 15.47 | 15.71 | 15.34 | 15.37 | -1.094% | 335,121 | -8.133% |
| 2018-12-13 | 15.88 | 16.07 | 15.52 | 15.54 | -2.203% | 97,135 | -9.138% |
| 2018-12-12 | 15.97 | 15.99 | 14.26 | 15.89 | +0.633% | 119,951 | -11.139% |
| 2018-12-11 | 16.18 | 16.18 | 15.62 | 15.79 | -1.127% | 152,799 | -10.576% |
| 2018-12-10 | 16.03 | 16.03 | 15.61 | 15.97 | -0.312% | 201,324 | -11.584% |
| 2018-12-07 | 15.70 | 16.07 | 15.65 | 16.02 | +1.908% | 231,341 | -11.860% |
| 2018-12-06 | 15.41 | 15.74 | 15.18 | 15.72 | +1.028% | 134,025 | -10.178% |
| 2018-12-04 | 16.45 | 16.72 | 15.50 | 15.56 | -5.754% | 154,951 | -9.254% |
| 2018-12-03 | 16.52 | 16.54 | 16.10 | 16.51 | +0.794% | 132,497 | -14.476% |
| 2018-11-30 | 16.15 | 16.43 | 16.15 | 16.38 | +1.361% | 121,543 | -13.797% |
| 2018-11-29 | 16.31 | 16.36 | 16.03 | 16.16 | -1.463% | 85,085 | -12.624% |
| 2018-11-28 | 16.17 | 16.45 | 15.92 | 16.40 | +1.611% | 110,214 | -13.902% |
| 2018-11-27 | 16.03 | 16.18 | 16.00 | 16.14 | +0.373% | 118,402 | -12.515% |
| 2018-11-26 | 15.98 | 16.21 | 15.93 | 16.08 | +1.515% | 98,894 | -12.189% |
| 2018-11-23 | 15.57 | 15.96 | 15.57 | 15.84 | +1.085% | 53,928 | -10.859% |
| 2018-11-21 | 15.77 | 15.92 | 15.51 | 15.67 | -0.064% | 86,935 | -9.892% |
| 2018-11-20 | 15.84 | 15.93 | 15.57 | 15.68 | -1.010% | 137,770 | -9.949% |
| 2018-11-19 | 15.86 | 15.97 | 15.80 | 15.84 | -0.126% | 131,371 | -10.859% |
| 2018-11-16 | 15.70 | 15.90 | 15.66 | 15.86 | +0.443% | 150,005 | -10.971% |
| 2018-11-15 | 15.20 | 15.79 | 15.20 | 15.79 | +3.473% | 141,283 | -10.576% |
| 2018-11-14 | 15.89 | 15.89 | 15.26 | 15.26 | -3.357% | 263,203 | -7.471% |
| 2018-11-13 | 15.73 | 15.98 | 15.73 | 15.79 | +0.573% | 81,771 | -10.576% |
| 2018-11-12 | 15.84 | 15.89 | 15.68 | 15.70 | -1.009% | 119,738 | -10.064% |
| 2018-11-09 | 16.00 | 16.21 | 15.79 | 15.86 | -1.552% | 106,339 | -10.971% |
| 2018-11-08 | 15.98 | 16.22 | 15.94 | 16.11 | +0.625% | 401,219 | -12.353% |
| 2018-11-07 | 15.96 | 16.04 | 15.68 | 16.01 | +0.819% | 132,654 | -11.805% |
| 2018-11-06 | 15.71 | 15.96 | 15.63 | 15.88 | +1.146% | 74,256 | -11.083% |
| 2018-11-05 | 15.70 | 15.90 | 15.50 | 15.70 | -0.064% | 144,769 | -10.064% |
| 2018-11-02 | 15.66 | 15.79 | 15.59 | 15.71 | +0.383% | 146,799 | -10.121% |
| 2018-11-01 | 15.54 | 15.68 | 15.52 | 15.65 | +1.294% | 121,529 | -9.776% |
| 2018-10-31 | 15.77 | 15.77 | 15.39 | 15.45 | -0.962% | 153,430 | -8.608% |
| 2018-10-30 | 15.51 | 15.73 | 15.41 | 15.60 | +0.580% | 103,116 | -9.487% |
| 2018-10-29 | 15.41 | 15.74 | 15.35 | 15.51 | +1.306% | 103,310 | -8.962% |
| 2018-10-26 | 15.23 | 15.43 | 15.15 | 15.31 | -0.455% | 173,878 | -7.773% |
| 2018-10-25 | 15.13 | 15.52 | 15.10 | 15.38 | +1.787% | 540,417 | -8.192% |
| 2018-10-24 | 15.47 | 15.47 | 15.11 | 15.11 | -2.642% | 300,506 | -6.552% |
| 2018-10-23 | 15.31 | 15.65 | 15.24 | 15.52 | +0.258% | 121,737 | -9.021% |
| 2018-10-22 | 15.73 | 15.78 | 15.36 | 15.48 | -1.589% | 167,047 | -8.786% |
| 2018-10-19 | 15.73 | 15.80 | 15.49 | 15.73 | -0.632% | 438,308 | -10.235% |
| 2018-10-18 | 16.30 | 16.36 | 15.82 | 15.83 | -2.824% | 531,505 | -10.802% |
| 2018-10-17 | 16.24 | 16.77 | 16.03 | 16.29 | -0.245% | 166,324 | -13.321% |
| 2018-10-16 | 16.11 | 16.38 | 15.89 | 16.33 | +1.555% | 93,076 | -13.533% |
| 2018-10-15 | 16.01 | 16.19 | 15.88 | 16.08 | +0.437% | 74,479 | -12.189% |
| 2018-10-12 | 16.51 | 16.51 | 15.64 | 16.01 | -1.779% | 169,370 | -11.805% |
| 2018-10-11 | 16.78 | 16.80 | 16.27 | 16.30 | -2.918% | 108,714 | -13.374% |
| 2018-10-10 | 16.99 | 17.11 | 16.77 | 16.79 | -1.119% | 115,726 | -15.902% |
| 2018-10-09 | 16.96 | 17.14 | 16.94 | 16.98 | -0.118% | 160,902 | -16.843% |
| 2018-10-08 | 16.85 | 17.04 | 16.56 | 17.00 | +0.950% | 62,135 | -16.941% |
| 2018-10-05 | 16.90 | 17.11 | 16.75 | 16.84 | -0.119% | 68,849 | -16.152% |
| 2018-10-04 | 16.92 | 17.14 | 16.83 | 16.86 | -0.413% | 216,309 | -16.251% |
| 2018-10-03 | 16.68 | 16.97 | 16.57 | 16.93 | +1.682% | 116,257 | -16.598% |
| 2018-10-02 | 16.63 | 16.77 | 16.51 | 16.65 | -0.060% | 70,501 | -15.195% |
| 2018-10-01 | 16.87 | 16.87 | 16.63 | 16.66 | -1.010% | 122,347 | -15.246% |
| 2018-09-28 | 16.72 | 16.86 | 16.59 | 16.83 | +0.598% | 99,363 | -16.102% |
| 2018-09-27 | 16.82 | 16.88 | 16.68 | 16.73 | -0.357% | 63,369 | -15.601% |
| 2018-09-26 | 17.08 | 17.08 | 16.78 | 16.79 | -1.351% | 77,434 | -15.902% |
| 2018-09-25 | 17.07 | 17.15 | 17.01 | 17.02 | -0.351% | 49,325 | -17.039% |
| 2018-09-24 | 17.39 | 17.50 | 17.02 | 17.08 | -1.613% | 75,991 | -17.330% |
| 2018-09-21 | 17.32 | 17.56 | 17.24 | 17.36 | +0.231% | 258,632 | -18.664% |
| 2018-09-20 | 17.02 | 17.38 | 16.99 | 17.32 | +1.703% | 82,960 | -18.476% |
| 2018-09-19 | 17.03 | 17.25 | 17.00 | 17.03 | -0.176% | 93,953 | -17.087% |
| 2018-09-18 | 17.20 | 17.20 | 17.04 | 17.06 | -0.814% | 120,795 | -17.233% |
| 2018-09-17 | 17.35 | 17.36 | 17.15 | 17.20 | -0.807% | 69,594 | -17.907% |
| 2018-09-14 | 17.12 | 17.45 | 17.12 | 17.34 | +1.226% | 105,677 | -18.570% |
| 2018-09-13 | 17.35 | 17.38 | 17.10 | 17.13 | -1.040% | 157,544 | -17.572% |
| 2018-09-12 | 17.51 | 17.51 | 17.26 | 17.31 | -1.311% | 112,552 | -18.429% |
| 2018-09-11 | 17.66 | 17.75 | 17.52 | 17.54 | -0.960% | 95,348 | -19.498% |
| 2018-09-10 | 17.81 | 17.84 | 17.66 | 17.71 | -0.450% | 51,199 | -20.271% |
| 2018-09-07 | 17.78 | 17.81 | 17.65 | 17.79 | +0.113% | 41,330 | -20.630% |
| 2018-09-06 | 17.89 | 17.93 | 17.70 | 17.77 | -0.671% | 74,759 | -20.540% |
| 2018-09-05 | 17.84 | 17.96 | 17.80 | 17.89 | +0.506% | 75,136 | -21.073% |
| 2018-09-04 | 17.77 | 17.92 | 17.65 | 17.80 | +0.169% | 65,360 | -20.674% |
| 2018-08-31 | 17.55 | 17.78 | 17.48 | 17.77 | +1.196% | 369,880 | -20.540% |
| 2018-08-30 | 17.66 | 17.66 | 17.52 | 17.56 | -0.510% | 83,989 | -19.590% |
| 2018-08-29 | 17.73 | 17.76 | 17.59 | 17.65 | -0.451% | 60,031 | -20.000% |
| 2018-08-28 | 17.90 | 17.96 | 17.64 | 17.73 | -0.839% | 50,626 | -20.361% |
| 2018-08-27 | 18.00 | 18.09 | 17.85 | 17.88 | -0.501% | 102,127 | -21.029% |
| 2018-08-24 | 17.94 | 18.09 | 17.88 | 17.97 | +0.279% | 144,820 | -21.425% |
| 2018-08-23 | 17.89 | 17.94 | 17.72 | 17.92 | +0.224% | 106,245 | -21.205% |
| 2018-08-22 | 17.81 | 17.89 | 17.72 | 17.88 | +0.337% | 77,535 | -21.029% |
| 2018-08-21 | 17.65 | 17.89 | 17.65 | 17.82 | +1.020% | 75,055 | -20.763% |
| 2018-08-20 | 17.70 | 17.78 | 17.53 | 17.64 | -0.339% | 47,207 | -19.955% |
| 2018-08-17 | 17.63 | 17.74 | 17.63 | 17.70 | +0.113% | 47,082 | -20.226% |
| 2018-08-16 | 17.55 | 17.74 | 17.50 | 17.68 | +0.913% | 40,510 | -20.136% |
| 2018-08-15 | 17.68 | 17.77 | 17.46 | 17.52 | -1.017% | 64,451 | -19.406% |
| 2018-08-14 | 17.55 | 17.76 | 17.55 | 17.70 | +0.912% | 79,157 | -20.226% |
| 2018-08-13 | 17.73 | 17.85 | 17.50 | 17.54 | -1.016% | 161,023 | -19.498% |
| 2018-08-10 | 17.67 | 17.77 | 17.56 | 17.72 | -0.337% | 155,902 | -20.316% |
| 2018-08-09 | 17.78 | 17.87 | 17.69 | 17.78 | +0.282% | 75,815 | -20.585% |
| 2018-08-08 | 17.51 | 17.76 | 17.41 | 17.73 | +1.663% | 200,105 | -20.361% |
| 2018-08-07 | 17.50 | 17.59 | 17.33 | 17.44 | -0.229% | 135,222 | -19.037% |
| 2018-08-06 | 17.42 | 17.57 | 17.33 | 17.48 | +0.402% | 81,649 | -19.222% |
| 2018-08-03 | 17.64 | 17.71 | 17.27 | 17.41 | -1.304% | 58,342 | -18.897% |
| 2018-08-02 | 17.55 | 17.65 | 17.39 | 17.64 | +0.227% | 57,394 | -19.955% |
| 2018-08-01 | 17.56 | 17.68 | 17.45 | 17.60 | +0.514% | 70,164 | -19.773% |
| 2018-07-31 | 17.44 | 17.58 | 17.34 | 17.51 | +0.229% | 157,652 | -19.360% |
| 2018-07-30 | 17.49 | 17.66 | 17.45 | 17.47 | -0.114% | 97,980 | -19.176% |
| 2018-07-27 | 17.75 | 17.81 | 17.44 | 17.49 | -1.520% | 77,823 | -19.268% |
| 2018-07-26 | 17.71 | 17.93 | 17.70 | 17.76 | -0.056% | 96,580 | -20.495% |
| 2018-07-25 | 18.02 | 18.02 | 17.65 | 17.77 | -1.168% | 107,954 | -20.540% |
| 2018-07-24 | 18.10 | 18.16 | 17.91 | 17.98 | -0.773% | 70,737 | -21.468% |
| 2018-07-23 | 17.97 | 18.20 | 17.94 | 18.12 | +1.116% | 82,770 | -22.075% |
| 2018-07-20 | 17.88 | 18.05 | 17.84 | 17.92 | +0.168% | 105,923 | -21.205% |
| 2018-07-19 | 17.82 | 17.90 | 17.43 | 17.89 | +0.449% | 121,843 | -21.073% |
| 2018-07-18 | 17.50 | 17.87 | 17.08 | 17.81 | +2.415% | 151,331 | -20.719% |
| 2018-07-17 | 17.53 | 17.68 | 17.22 | 17.39 | -0.515% | 124,494 | -18.804% |
| 2018-07-16 | 17.40 | 17.54 | 17.35 | 17.48 | +0.866% | 116,672 | -19.222% |
| 2018-07-13 | 17.57 | 17.63 | 17.32 | 17.33 | -1.534% | 99,200 | -18.523% |
| 2018-07-12 | 17.83 | 17.83 | 17.40 | 17.60 | -1.401% | 128,455 | -19.773% |
| 2018-07-11 | 17.79 | 18.02 | 17.40 | 17.85 | +0.168% | 91,663 | -20.896% |
| 2018-07-10 | 18.10 | 18.11 | 17.75 | 17.82 | -1.384% | 95,346 | -20.763% |
| 2018-07-09 | 17.90 | 18.09 | 17.89 | 18.07 | +1.006% | 299,360 | -21.859% |
| 2018-07-06 | 17.88 | 18.04 | 17.85 | 17.89 | 0.000% | 60,068 | -21.073% |
| 2018-07-05 | 17.80 | 17.90 | 17.68 | 17.89 | +0.846% | 68,237 | -21.073% |
| 2018-07-03 | 17.80 | 17.86 | 17.68 | 17.74 | -0.281% | 53,402 | -20.406% |
| 2018-07-02 | 17.47 | 17.80 | 17.47 | 17.79 | +1.541% | 151,604 | -20.630% |
| 2018-06-29 | 17.63 | 17.75 | 17.47 | 17.52 | -0.511% | 133,904 | -19.406% |
| 2018-06-28 | 17.63 | 17.79 | 17.57 | 17.61 | -0.170% | 64,144 | -19.818% |
| 2018-06-27 | 17.95 | 17.95 | 17.63 | 17.64 | -2.000% | 215,372 | -19.955% |
| 2018-06-26 | 17.99 | 18.10 | 17.82 | 18.00 | +0.279% | 148,720 | -21.556% |
| 2018-06-25 | 18.04 | 18.17 | 17.87 | 17.95 | -0.938% | 134,701 | -21.337% |
| 2018-06-22 | 18.10 | 18.33 | 18.02 | 18.12 | +0.443% | 411,269 | -22.075% |
| 2018-06-21 | 17.99 | 18.17 | 17.81 | 18.04 | +0.390% | 109,844 | -21.729% |
| 2018-06-20 | 17.85 | 18.02 | 17.76 | 17.97 | +0.729% | 180,682 | -21.425% |
| 2018-06-19 | 17.14 | 18.02 | 17.14 | 17.84 | +3.661% | 295,268 | -20.852% |
| 2018-06-18 | 17.10 | 17.26 | 17.02 | 17.21 | +0.291% | 79,447 | -17.955% |
| 2018-06-15 | 17.17 | 17.27 | 17.02 | 17.16 | -0.291% | 216,216 | -17.716% |
| 2018-06-14 | 17.30 | 17.30 | 17.05 | 17.21 | -0.116% | 78,039 | -17.955% |
| 2018-06-13 | 17.24 | 17.57 | 17.05 | 17.23 | -0.116% | 213,779 | -18.050% |
| 2018-06-12 | 17.38 | 17.38 | 17.16 | 17.25 | -0.462% | 85,042 | -18.145% |
| 2018-06-11 | 17.49 | 17.70 | 17.26 | 17.33 | -1.366% | 83,214 | -18.523% |
| 2018-06-08 | 17.69 | 17.77 | 17.55 | 17.57 | -0.678% | 72,873 | -19.636% |
| 2018-06-07 | 17.71 | 17.75 | 17.63 | 17.69 | -0.169% | 85,610 | -20.181% |
| 2018-06-06 | 17.70 | 17.78 | 17.64 | 17.72 | +0.226% | 144,042 | -20.316% |
| 2018-06-05 | 17.77 | 17.81 | 17.63 | 17.68 | -0.674% | 145,517 | -20.136% |
| 2018-06-04 | 17.69 | 17.82 | 17.54 | 17.80 | +0.964% | 90,574 | -20.674% |
| 2018-06-01 | 17.50 | 17.64 | 17.46 | 17.63 | +1.206% | 122,214 | -19.909% |
| 2018-05-31 | 17.56 | 17.65 | 17.41 | 17.42 | -0.797% | 98,778 | -18.944% |
| 2018-05-30 | 17.47 | 17.70 | 17.47 | 17.56 | +0.862% | 174,302 | -19.590% |
| 2018-05-29 | 17.49 | 17.55 | 17.28 | 17.41 | -0.911% | 112,074 | -18.897% |
| 2018-05-25 | 17.40 | 17.59 | 17.40 | 17.57 | +0.630% | 130,319 | -19.636% |
| 2018-05-24 | 17.63 | 17.63 | 17.28 | 17.46 | -0.908% | 134,883 | -19.129% |
| 2018-05-23 | 17.65 | 17.72 | 17.41 | 17.62 | -0.283% | 120,358 | -19.864% |
| 2018-05-22 | 17.95 | 17.95 | 17.58 | 17.67 | -1.724% | 153,329 | -20.091% |
| 2018-05-21 | 17.85 | 17.99 | 17.32 | 17.98 | +0.785% | 99,567 | -21.468% |
| 2018-05-18 | 17.87 | 17.88 | 17.63 | 17.84 | +0.564% | 142,434 | -20.852% |
| 2018-05-17 | 17.44 | 17.78 | 17.44 | 17.74 | +1.314% | 132,807 | -20.406% |
| 2018-05-16 | 17.13 | 17.53 | 17.12 | 17.51 | +2.398% | 352,555 | -19.360% |
| 2018-05-15 | 16.92 | 17.15 | 16.92 | 17.10 | 0.000% | 101,859 | -17.427% |