ATU
Altura Energy Inc
stockNYSE
InactiveOct 4, 2019 4:00:00 PM EDT
21.87USD+2.724%(+0.58)
ATU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-10-04 | 21.32 | 21.93 | 21.32 | 21.87 | +2.724% | 544,900 | 0.000% |
| 2019-10-03 | 20.52 | 21.41 | 20.36 | 21.29 | +3.000% | 803,346 | +2.724% |
| 2019-10-02 | 20.89 | 21.05 | 20.42 | 20.67 | -2.729% | 898,831 | +5.806% |
| 2019-10-01 | 22.08 | 22.39 | 21.16 | 21.25 | -3.145% | 774,192 | +2.918% |
| 2019-09-30 | 22.01 | 22.11 | 21.86 | 21.94 | -0.499% | 682,707 | -0.319% |
| 2019-09-27 | 21.94 | 22.56 | 21.64 | 22.05 | +1.008% | 1,079,132 | -0.816% |
| 2019-09-26 | 21.14 | 22.16 | 20.47 | 21.83 | -11.905% | 1,750,930 | +0.183% |
| 2019-09-25 | 24.26 | 25.00 | 24.26 | 24.78 | +2.228% | 514,783 | -11.743% |
| 2019-09-24 | 24.35 | 24.52 | 24.16 | 24.24 | -0.452% | 534,263 | -9.777% |
| 2019-09-23 | 23.90 | 24.53 | 23.90 | 24.35 | +1.163% | 370,851 | -10.185% |
| 2019-09-20 | 24.26 | 24.50 | 24.00 | 24.07 | -0.578% | 1,935,494 | -9.140% |
| 2019-09-19 | 24.71 | 24.86 | 24.13 | 24.21 | -1.585% | 456,651 | -9.665% |
| 2019-09-18 | 25.38 | 25.48 | 24.20 | 24.60 | -3.226% | 548,227 | -11.098% |
| 2019-09-17 | 25.19 | 25.71 | 24.99 | 25.42 | -2.940% | 549,375 | -13.965% |
| 2019-09-16 | 26.11 | 26.23 | 25.75 | 26.19 | -0.076% | 459,306 | -16.495% |
| 2019-09-13 | 26.20 | 26.56 | 25.94 | 26.21 | +0.808% | 595,189 | -16.559% |
| 2019-09-12 | 26.05 | 26.17 | 25.52 | 26.00 | -0.345% | 676,449 | -15.885% |
| 2019-09-11 | 24.65 | 26.12 | 24.38 | 26.09 | +1.914% | 429,705 | -16.175% |
| 2019-09-10 | 24.53 | 25.84 | 24.37 | 25.60 | +4.490% | 446,428 | -14.570% |
| 2019-09-09 | 23.80 | 24.50 | 23.63 | 24.50 | +3.682% | 350,823 | -10.735% |
| 2019-09-06 | 23.40 | 23.73 | 23.19 | 23.63 | +1.069% | 257,020 | -7.448% |
| 2019-09-05 | 22.45 | 23.57 | 22.27 | 23.38 | +5.363% | 348,593 | -6.459% |
| 2019-09-04 | 22.21 | 22.30 | 22.00 | 22.19 | +1.510% | 263,737 | -1.442% |
| 2019-09-03 | 21.33 | 21.89 | 21.26 | 21.86 | -1.576% | 490,698 | +0.046% |
| 2019-08-30 | 22.31 | 22.47 | 22.16 | 22.21 | +0.407% | 202,939 | -1.531% |
| 2019-08-29 | 21.70 | 22.27 | 21.70 | 22.12 | +3.461% | 260,694 | -1.130% |
| 2019-08-28 | 20.90 | 21.45 | 20.90 | 21.38 | +2.004% | 271,622 | +2.292% |
| 2019-08-27 | 21.45 | 21.56 | 20.94 | 20.96 | -1.318% | 220,815 | +4.342% |
| 2019-08-26 | 21.31 | 21.40 | 21.01 | 21.24 | +1.095% | 188,219 | +2.966% |
| 2019-08-23 | 21.48 | 21.72 | 20.94 | 21.01 | -3.135% | 198,051 | +4.093% |
| 2019-08-22 | 22.08 | 22.35 | 21.65 | 21.69 | -1.185% | 115,199 | +0.830% |
| 2019-08-21 | 22.09 | 22.10 | 21.88 | 21.95 | +0.966% | 122,269 | -0.364% |
| 2019-08-20 | 21.97 | 21.98 | 21.67 | 21.74 | -1.227% | 194,130 | +0.598% |
| 2019-08-19 | 21.93 | 22.17 | 21.85 | 22.01 | +2.087% | 144,024 | -0.636% |
| 2019-08-16 | 21.23 | 21.58 | 21.16 | 21.56 | +2.180% | 341,732 | +1.438% |
| 2019-08-15 | 21.27 | 21.29 | 20.98 | 21.10 | -0.331% | 310,862 | +3.649% |
| 2019-08-14 | 21.40 | 21.60 | 20.98 | 21.17 | -3.245% | 251,681 | +3.307% |
| 2019-08-13 | 21.44 | 22.35 | 21.44 | 21.88 | +1.626% | 381,997 | -0.046% |
| 2019-08-12 | 21.61 | 21.87 | 21.50 | 21.53 | -1.011% | 294,927 | +1.579% |
| 2019-08-09 | 22.00 | 22.12 | 21.66 | 21.75 | -1.450% | 375,941 | +0.552% |
| 2019-08-08 | 21.50 | 22.20 | 21.49 | 22.07 | +3.615% | 303,907 | -0.906% |
| 2019-08-07 | 20.80 | 21.44 | 20.66 | 21.30 | +0.757% | 473,994 | +2.676% |
| 2019-08-06 | 21.00 | 21.28 | 20.91 | 21.14 | +1.197% | 401,541 | +3.453% |
| 2019-08-05 | 21.27 | 21.45 | 20.68 | 20.89 | -4.218% | 394,304 | +4.691% |
| 2019-08-02 | 21.72 | 21.84 | 21.49 | 21.81 | -0.365% | 307,028 | +0.275% |
| 2019-08-01 | 22.79 | 22.92 | 21.73 | 21.89 | -4.410% | 324,555 | -0.091% |
| 2019-07-31 | 23.03 | 23.49 | 22.68 | 22.90 | -0.866% | 394,066 | -4.498% |
| 2019-07-30 | 22.45 | 23.13 | 22.38 | 23.10 | +1.807% | 219,788 | -5.325% |
| 2019-07-29 | 22.95 | 22.95 | 22.62 | 22.69 | -1.176% | 185,948 | -3.614% |
| 2019-07-26 | 22.48 | 23.06 | 22.38 | 22.96 | +2.090% | 406,962 | -4.747% |
| 2019-07-25 | 22.99 | 23.04 | 22.48 | 22.49 | -3.060% | 240,052 | -2.757% |
| 2019-07-24 | 22.68 | 23.31 | 22.68 | 23.20 | +1.177% | 226,165 | -5.733% |
| 2019-07-23 | 22.27 | 23.05 | 22.17 | 22.93 | +2.917% | 330,185 | -4.623% |
| 2019-07-22 | 22.36 | 22.55 | 22.19 | 22.28 | +0.135% | 396,138 | -1.840% |
| 2019-07-19 | 22.13 | 22.61 | 22.11 | 22.25 | +0.497% | 312,946 | -1.708% |
| 2019-07-18 | 22.44 | 22.56 | 22.02 | 22.14 | -1.600% | 380,772 | -1.220% |
| 2019-07-17 | 23.04 | 23.10 | 22.50 | 22.50 | -2.640% | 495,478 | -2.800% |
| 2019-07-16 | 22.81 | 23.23 | 22.59 | 23.11 | +1.226% | 383,813 | -5.366% |
| 2019-07-15 | 22.66 | 23.03 | 22.37 | 22.83 | +0.839% | 311,554 | -4.205% |
| 2019-07-12 | 22.05 | 22.88 | 22.05 | 22.64 | +2.120% | 432,367 | -3.401% |
| 2019-07-11 | 22.54 | 22.54 | 21.93 | 22.17 | -1.379% | 529,578 | -1.353% |
| 2019-07-10 | 23.17 | 23.25 | 22.27 | 22.48 | -2.810% | 373,312 | -2.714% |
| 2019-07-09 | 23.76 | 23.87 | 23.02 | 23.13 | -3.383% | 380,965 | -5.447% |
| 2019-07-08 | 24.00 | 24.11 | 23.75 | 23.94 | -0.581% | 201,390 | -8.647% |
| 2019-07-05 | 24.02 | 24.13 | 23.60 | 24.08 | -0.496% | 232,190 | -9.178% |
| 2019-07-03 | 24.27 | 24.27 | 24.02 | 24.20 | +0.124% | 83,416 | -9.628% |
| 2019-07-02 | 24.76 | 24.76 | 24.12 | 24.17 | -2.658% | 158,765 | -9.516% |
| 2019-07-01 | 25.15 | 25.35 | 24.65 | 24.83 | +0.081% | 283,820 | -11.921% |
| 2019-06-28 | 23.95 | 24.84 | 23.95 | 24.81 | +3.418% | 903,541 | -11.850% |
| 2019-06-27 | 22.85 | 24.00 | 22.75 | 23.99 | +5.312% | 393,284 | -8.837% |
| 2019-06-26 | 23.82 | 24.00 | 22.52 | 22.78 | -5.673% | 574,967 | -3.995% |
| 2019-06-25 | 23.60 | 24.48 | 23.54 | 24.15 | +2.157% | 349,946 | -9.441% |
| 2019-06-24 | 24.00 | 24.14 | 23.64 | 23.64 | -1.336% | 288,157 | -7.487% |
| 2019-06-21 | 24.12 | 24.41 | 23.96 | 23.96 | -1.440% | 321,528 | -8.723% |
| 2019-06-20 | 24.48 | 24.62 | 24.18 | 24.31 | +1.249% | 192,551 | -10.037% |
| 2019-06-19 | 24.26 | 24.36 | 23.92 | 24.01 | -1.112% | 162,768 | -8.913% |
| 2019-06-18 | 23.79 | 24.43 | 23.79 | 24.28 | +2.925% | 149,792 | -9.926% |
| 2019-06-17 | 23.85 | 23.93 | 23.54 | 23.59 | -1.049% | 247,456 | -7.291% |
| 2019-06-14 | 24.15 | 24.18 | 23.70 | 23.84 | -1.610% | 99,845 | -8.263% |
| 2019-06-13 | 24.07 | 24.39 | 24.03 | 24.23 | +1.593% | 113,500 | -9.740% |
| 2019-06-12 | 23.83 | 24.05 | 23.65 | 23.85 | +0.042% | 104,199 | -8.302% |
| 2019-06-11 | 24.32 | 24.52 | 23.66 | 23.84 | -0.832% | 190,475 | -8.263% |
| 2019-06-10 | 24.11 | 24.31 | 23.84 | 24.04 | +0.083% | 217,443 | -9.027% |
| 2019-06-07 | 23.83 | 24.12 | 23.67 | 24.02 | +1.866% | 107,124 | -8.951% |
| 2019-06-06 | 23.85 | 23.94 | 23.29 | 23.58 | -1.298% | 131,463 | -7.252% |
| 2019-06-05 | 23.75 | 23.94 | 23.22 | 23.89 | +0.929% | 245,872 | -8.455% |
| 2019-06-04 | 23.22 | 23.72 | 23.12 | 23.67 | +3.408% | 217,619 | -7.605% |
| 2019-06-03 | 22.16 | 22.92 | 22.16 | 22.89 | +3.388% | 252,965 | -4.456% |
| 2019-05-31 | 22.28 | 22.33 | 22.06 | 22.14 | -2.165% | 258,268 | -1.220% |
| 2019-05-30 | 22.62 | 22.78 | 22.47 | 22.63 | +0.578% | 141,951 | -3.358% |
| 2019-05-29 | 22.51 | 22.74 | 22.30 | 22.50 | -0.837% | 230,726 | -2.800% |
| 2019-05-28 | 23.06 | 23.08 | 22.66 | 22.69 | -1.262% | 158,769 | -3.614% |
| 2019-05-24 | 23.08 | 23.28 | 22.80 | 22.98 | +0.437% | 188,586 | -4.830% |
| 2019-05-23 | 23.58 | 23.58 | 22.68 | 22.88 | -4.388% | 152,580 | -4.414% |
| 2019-05-22 | 24.25 | 24.38 | 23.91 | 23.93 | -1.725% | 90,097 | -8.608% |
| 2019-05-21 | 24.26 | 24.57 | 24.23 | 24.35 | +1.205% | 146,509 | -10.185% |
| 2019-05-20 | 23.90 | 24.23 | 23.86 | 24.06 | -0.207% | 138,551 | -9.102% |
| 2019-05-17 | 24.25 | 24.55 | 24.09 | 24.11 | -1.752% | 273,506 | -9.291% |
| 2019-05-16 | 24.61 | 24.87 | 24.44 | 24.54 | +0.163% | 312,858 | -10.880% |
| 2019-05-15 | 23.85 | 24.62 | 23.85 | 24.50 | +1.282% | 146,914 | -10.735% |
| 2019-05-14 | 23.77 | 24.19 | 23.61 | 24.19 | +2.154% | 271,809 | -9.591% |
| 2019-05-13 | 24.00 | 24.00 | 23.52 | 23.68 | -3.386% | 127,976 | -7.644% |
| 2019-05-10 | 24.41 | 24.53 | 23.92 | 24.51 | -0.204% | 291,717 | -10.771% |
| 2019-05-09 | 24.33 | 24.69 | 24.11 | 24.56 | -0.122% | 74,380 | -10.953% |
| 2019-05-08 | 24.96 | 25.00 | 24.58 | 24.59 | -1.324% | 238,707 | -11.061% |
| 2019-05-07 | 25.16 | 25.30 | 24.64 | 24.92 | -2.389% | 158,399 | -12.239% |
| 2019-05-06 | 25.28 | 25.69 | 25.21 | 25.53 | -1.123% | 297,961 | -14.336% |
| 2019-05-03 | 25.41 | 25.94 | 25.41 | 25.82 | +2.460% | 124,950 | -15.298% |
| 2019-05-02 | 25.17 | 25.53 | 25.05 | 25.20 | -0.552% | 109,627 | -13.214% |
| 2019-05-01 | 25.65 | 25.74 | 25.25 | 25.34 | -0.938% | 503,482 | -13.694% |
| 2019-04-30 | 26.02 | 26.04 | 25.47 | 25.58 | -1.388% | 370,149 | -14.504% |
| 2019-04-29 | 25.86 | 26.23 | 25.86 | 25.94 | +0.309% | 179,243 | -15.690% |
| 2019-04-26 | 25.48 | 25.91 | 25.33 | 25.86 | +1.891% | 108,169 | -15.429% |
| 2019-04-25 | 25.89 | 25.89 | 25.26 | 25.38 | -2.497% | 110,382 | -13.830% |
| 2019-04-24 | 25.94 | 26.21 | 25.83 | 26.03 | +0.424% | 112,688 | -15.982% |
| 2019-04-23 | 25.63 | 26.02 | 25.52 | 25.92 | +0.974% | 101,536 | -15.625% |
| 2019-04-22 | 25.89 | 25.89 | 25.48 | 25.67 | -1.193% | 81,633 | -14.803% |
| 2019-04-18 | 25.85 | 26.26 | 25.78 | 25.98 | +0.425% | 348,009 | -15.820% |
| 2019-04-17 | 25.81 | 25.97 | 25.64 | 25.87 | +1.055% | 132,166 | -15.462% |
| 2019-04-16 | 25.73 | 25.76 | 25.50 | 25.60 | +0.039% | 167,534 | -14.570% |
| 2019-04-15 | 25.80 | 25.80 | 25.45 | 25.59 | -0.621% | 125,704 | -14.537% |
| 2019-04-12 | 26.00 | 26.00 | 25.63 | 25.75 | -0.039% | 105,035 | -15.068% |
| 2019-04-11 | 25.78 | 25.98 | 25.61 | 25.76 | +0.078% | 130,516 | -15.101% |
| 2019-04-10 | 25.55 | 25.89 | 25.34 | 25.74 | +1.299% | 211,526 | -15.035% |
| 2019-04-09 | 25.53 | 25.62 | 25.35 | 25.41 | -1.282% | 206,723 | -13.932% |
| 2019-04-08 | 25.66 | 25.77 | 25.48 | 25.74 | +0.195% | 164,007 | -15.035% |
| 2019-04-05 | 25.75 | 25.89 | 25.63 | 25.69 | 0.000% | 179,145 | -14.870% |
| 2019-04-04 | 25.21 | 25.77 | 25.21 | 25.69 | +1.743% | 192,493 | -14.870% |
| 2019-04-03 | 25.31 | 25.47 | 25.06 | 25.25 | +0.518% | 122,330 | -13.386% |
| 2019-04-02 | 25.13 | 25.21 | 24.84 | 25.12 | +0.080% | 173,552 | -12.938% |
| 2019-04-01 | 24.61 | 25.12 | 24.61 | 25.10 | +2.995% | 166,980 | -12.869% |
| 2019-03-29 | 24.55 | 24.60 | 24.13 | 24.37 | +0.371% | 240,077 | -10.259% |
| 2019-03-28 | 24.29 | 24.67 | 23.92 | 24.28 | +0.082% | 205,127 | -9.926% |
| 2019-03-27 | 23.66 | 24.35 | 23.56 | 24.26 | +2.536% | 242,832 | -9.852% |
| 2019-03-26 | 24.05 | 24.13 | 23.48 | 23.66 | -0.211% | 297,852 | -7.566% |
| 2019-03-25 | 23.54 | 24.07 | 23.30 | 23.71 | +0.937% | 617,961 | -7.760% |
| 2019-03-22 | 24.34 | 24.34 | 23.48 | 23.49 | -2.773% | 462,702 | -6.897% |
| 2019-03-21 | 25.24 | 25.73 | 24.07 | 24.16 | -5.956% | 490,283 | -9.478% |
| 2019-03-20 | 25.16 | 25.95 | 24.88 | 25.69 | +2.066% | 445,832 | -14.870% |
| 2019-03-19 | 25.35 | 25.45 | 25.09 | 25.17 | +0.439% | 198,016 | -13.111% |
| 2019-03-18 | 24.88 | 25.11 | 24.74 | 25.06 | +1.089% | 221,063 | -12.729% |
| 2019-03-15 | 24.35 | 25.16 | 24.35 | 24.79 | +2.016% | 643,989 | -11.779% |
| 2019-03-14 | 24.38 | 24.41 | 24.24 | 24.30 | -0.451% | 184,029 | -10.000% |
| 2019-03-13 | 24.65 | 24.88 | 24.39 | 24.41 | -0.570% | 217,894 | -10.406% |
| 2019-03-12 | 24.52 | 24.63 | 24.28 | 24.55 | +0.245% | 210,444 | -10.916% |
| 2019-03-11 | 23.73 | 24.52 | 23.70 | 24.49 | +3.464% | 253,009 | -10.698% |
| 2019-03-08 | 23.46 | 23.70 | 23.43 | 23.67 | -0.042% | 159,966 | -7.605% |
| 2019-03-07 | 24.09 | 24.09 | 23.61 | 23.68 | -1.824% | 169,704 | -7.644% |
| 2019-03-06 | 24.41 | 24.47 | 24.12 | 24.12 | -1.188% | 218,745 | -9.328% |
| 2019-03-05 | 24.57 | 24.67 | 24.37 | 24.41 | -0.245% | 117,242 | -10.406% |
| 2019-03-04 | 24.60 | 24.70 | 24.27 | 24.47 | -0.082% | 128,142 | -10.625% |
| 2019-03-01 | 24.65 | 24.75 | 24.32 | 24.49 | +0.164% | 209,934 | -10.698% |
| 2019-02-28 | 24.49 | 25.00 | 24.19 | 24.45 | +0.082% | 178,710 | -10.552% |
| 2019-02-27 | 24.38 | 24.58 | 24.25 | 24.43 | -0.204% | 135,616 | -10.479% |
| 2019-02-26 | 24.80 | 24.83 | 24.48 | 24.48 | -1.290% | 89,016 | -10.662% |
| 2019-02-25 | 25.03 | 25.21 | 24.78 | 24.80 | -0.442% | 215,955 | -11.815% |
| 2019-02-22 | 24.78 | 24.95 | 24.72 | 24.91 | +1.014% | 141,574 | -12.204% |
| 2019-02-21 | 24.59 | 24.79 | 24.39 | 24.66 | -0.283% | 164,119 | -11.314% |
| 2019-02-20 | 24.35 | 24.81 | 24.23 | 24.73 | +1.519% | 256,291 | -11.565% |
| 2019-02-19 | 24.27 | 24.57 | 24.16 | 24.36 | -0.409% | 232,453 | -10.222% |
| 2019-02-15 | 24.05 | 24.48 | 23.99 | 24.46 | +2.687% | 221,323 | -10.589% |
| 2019-02-14 | 23.66 | 24.18 | 23.66 | 23.82 | -0.168% | 247,396 | -8.186% |
| 2019-02-13 | 24.08 | 24.46 | 23.79 | 23.86 | -0.167% | 240,522 | -8.340% |
| 2019-02-12 | 23.03 | 23.93 | 23.03 | 23.90 | +4.917% | 437,555 | -8.494% |
| 2019-02-11 | 22.60 | 22.79 | 22.40 | 22.78 | +0.886% | 286,076 | -3.995% |
| 2019-02-08 | 22.61 | 22.78 | 22.32 | 22.58 | -0.878% | 191,358 | -3.144% |
| 2019-02-07 | 23.08 | 23.15 | 22.47 | 22.78 | -2.232% | 248,519 | -3.995% |
| 2019-02-06 | 23.32 | 23.50 | 23.19 | 23.30 | -0.300% | 201,923 | -6.137% |
| 2019-02-05 | 23.20 | 23.41 | 23.05 | 23.37 | +0.950% | 234,105 | -6.418% |
| 2019-02-04 | 22.86 | 23.15 | 22.68 | 23.15 | +0.915% | 266,222 | -5.529% |
| 2019-02-01 | 22.94 | 23.14 | 22.73 | 22.94 | +0.218% | 236,716 | -4.664% |
| 2019-01-31 | 22.54 | 22.96 | 22.41 | 22.89 | +1.553% | 337,237 | -4.456% |
| 2019-01-30 | 22.48 | 22.78 | 22.28 | 22.54 | +1.258% | 384,871 | -2.972% |
| 2019-01-29 | 22.14 | 22.31 | 21.96 | 22.26 | +0.678% | 262,203 | -1.752% |
| 2019-01-28 | 22.71 | 22.71 | 21.95 | 22.11 | -0.763% | 318,273 | -1.085% |
| 2019-01-25 | 22.30 | 22.39 | 22.12 | 22.28 | +1.043% | 245,181 | -1.840% |
| 2019-01-24 | 21.92 | 22.74 | 21.64 | 22.05 | +0.685% | 335,815 | -0.816% |
| 2019-01-23 | 22.29 | 22.34 | 21.62 | 21.90 | -0.950% | 285,285 | -0.137% |
| 2019-01-22 | 22.55 | 22.55 | 21.99 | 22.11 | -2.728% | 259,873 | -1.085% |
| 2019-01-18 | 22.76 | 22.90 | 22.35 | 22.73 | +0.575% | 204,097 | -3.784% |
| 2019-01-17 | 21.87 | 22.70 | 21.87 | 22.60 | +2.727% | 343,275 | -3.230% |
| 2019-01-16 | 21.92 | 22.23 | 21.88 | 22.00 | +0.457% | 179,434 | -0.591% |
| 2019-01-15 | 21.97 | 22.14 | 21.49 | 21.90 | -0.319% | 228,864 | -0.137% |
| 2019-01-14 | 22.02 | 22.24 | 21.78 | 21.97 | -1.036% | 181,212 | -0.455% |
| 2019-01-11 | 21.90 | 22.25 | 21.71 | 22.20 | +0.181% | 198,773 | -1.486% |
| 2019-01-10 | 22.03 | 22.26 | 21.84 | 22.16 | -0.717% | 395,136 | -1.309% |
| 2019-01-09 | 22.19 | 22.52 | 22.18 | 22.32 | +1.639% | 228,540 | -2.016% |
| 2019-01-08 | 22.00 | 22.27 | 21.68 | 21.96 | +1.012% | 418,735 | -0.410% |
| 2019-01-07 | 21.25 | 21.77 | 21.10 | 21.74 | +2.258% | 340,225 | +0.598% |
| 2019-01-04 | 20.97 | 21.33 | 20.87 | 21.26 | +3.405% | 411,006 | +2.869% |
| 2019-01-03 | 20.73 | 21.05 | 20.41 | 20.56 | -2.328% | 562,156 | +6.372% |
| 2019-01-02 | 20.55 | 21.22 | 20.49 | 21.05 | +0.286% | 427,576 | +3.895% |
| 2018-12-31 | 20.78 | 21.03 | 20.58 | 20.99 | +1.696% | 424,297 | +4.192% |
| 2018-12-28 | 20.96 | 21.05 | 20.29 | 20.64 | -1.007% | 389,897 | +5.959% |
| 2018-12-27 | 20.12 | 20.87 | 19.89 | 20.85 | +1.312% | 520,659 | +4.892% |
| 2018-12-26 | 19.56 | 20.61 | 19.17 | 20.58 | +6.302% | 515,611 | +6.268% |
| 2018-12-24 | 19.78 | 19.96 | 19.30 | 19.36 | -2.074% | 319,059 | +12.965% |
| 2018-12-21 | 20.35 | 20.40 | 19.66 | 19.77 | -3.889% | 1,232,825 | +10.622% |
| 2018-12-20 | 21.46 | 23.60 | 19.07 | 20.57 | -11.183% | 1,772,607 | +6.320% |
| 2018-12-19 | 23.89 | 24.46 | 22.97 | 23.16 | -2.320% | 627,149 | -5.570% |
| 2018-12-18 | 23.61 | 24.05 | 23.50 | 23.71 | +1.542% | 616,105 | -7.760% |
| 2018-12-17 | 23.17 | 23.69 | 23.01 | 23.35 | +0.647% | 573,624 | -6.338% |
| 2018-12-14 | 22.89 | 23.91 | 22.75 | 23.20 | -0.129% | 510,345 | -5.733% |
| 2018-12-13 | 23.41 | 23.58 | 23.17 | 23.23 | -0.043% | 504,017 | -5.854% |
| 2018-12-12 | 23.28 | 23.66 | 23.15 | 23.24 | +1.662% | 223,962 | -5.895% |
| 2018-12-11 | 23.44 | 23.56 | 22.75 | 22.86 | -0.522% | 222,674 | -4.331% |
| 2018-12-10 | 23.34 | 23.55 | 22.82 | 22.98 | -1.627% | 479,348 | -4.830% |
| 2018-12-07 | 24.19 | 24.51 | 23.27 | 23.36 | -2.626% | 245,288 | -6.378% |
| 2018-12-06 | 23.74 | 24.07 | 23.22 | 23.99 | -0.745% | 306,268 | -8.837% |
| 2018-12-04 | 26.08 | 26.22 | 24.09 | 24.17 | -7.959% | 367,206 | -9.516% |
| 2018-12-03 | 25.99 | 26.36 | 25.79 | 26.26 | +2.578% | 324,429 | -16.717% |
| 2018-11-30 | 24.98 | 25.66 | 24.91 | 25.60 | +1.992% | 476,798 | -14.570% |
| 2018-11-29 | 25.23 | 25.50 | 24.92 | 25.10 | -0.869% | 382,638 | -12.869% |
| 2018-11-28 | 25.11 | 25.38 | 24.75 | 25.32 | +1.524% | 471,075 | -13.626% |
| 2018-11-27 | 25.09 | 25.28 | 24.88 | 24.94 | -0.953% | 230,762 | -12.310% |
| 2018-11-26 | 25.20 | 25.35 | 24.90 | 25.18 | +0.962% | 568,742 | -13.145% |
| 2018-11-23 | 24.88 | 25.15 | 24.62 | 24.94 | -1.149% | 125,533 | -12.310% |
| 2018-11-21 | 25.22 | 25.61 | 25.17 | 25.23 | +0.518% | 192,605 | -13.317% |
| 2018-11-20 | 24.82 | 25.48 | 24.68 | 25.10 | -0.357% | 322,922 | -12.869% |
| 2018-11-19 | 25.52 | 25.73 | 25.11 | 25.19 | -1.870% | 235,559 | -13.180% |
| 2018-11-16 | 25.21 | 25.86 | 25.17 | 25.67 | +1.262% | 269,295 | -14.803% |
| 2018-11-15 | 24.24 | 25.62 | 24.24 | 25.35 | +3.427% | 289,682 | -13.728% |
| 2018-11-14 | 25.00 | 25.21 | 24.37 | 24.51 | -0.930% | 309,544 | -10.771% |
| 2018-11-13 | 25.07 | 25.33 | 24.62 | 24.74 | -1.159% | 178,383 | -11.601% |
| 2018-11-12 | 25.50 | 25.50 | 24.84 | 25.03 | -1.805% | 418,549 | -12.625% |
| 2018-11-09 | 25.68 | 25.96 | 25.06 | 25.49 | -1.583% | 299,548 | -14.202% |
| 2018-11-08 | 26.17 | 26.27 | 25.78 | 25.90 | -1.333% | 203,672 | -15.560% |
| 2018-11-07 | 25.61 | 26.28 | 25.28 | 26.25 | +2.861% | 273,712 | -16.686% |
| 2018-11-06 | 24.62 | 25.53 | 24.55 | 25.52 | +3.153% | 227,956 | -14.303% |
| 2018-11-05 | 24.65 | 24.88 | 24.29 | 24.74 | +0.774% | 279,088 | -11.601% |
| 2018-11-02 | 24.67 | 24.92 | 24.48 | 24.55 | +0.082% | 245,763 | -10.916% |
| 2018-11-01 | 24.04 | 24.65 | 24.00 | 24.53 | +2.851% | 253,318 | -10.844% |
| 2018-10-31 | 24.34 | 24.43 | 23.80 | 23.85 | -0.501% | 295,008 | -8.302% |
| 2018-10-30 | 23.11 | 24.02 | 23.11 | 23.97 | +3.408% | 235,903 | -8.761% |
| 2018-10-29 | 23.76 | 23.97 | 22.86 | 23.18 | -0.686% | 187,304 | -5.651% |
| 2018-10-26 | 23.23 | 23.82 | 22.89 | 23.34 | -0.892% | 172,896 | -6.298% |
| 2018-10-25 | 23.27 | 23.71 | 23.27 | 23.55 | +2.036% | 321,866 | -7.134% |
| 2018-10-24 | 24.00 | 24.35 | 23.08 | 23.08 | -3.913% | 386,050 | -5.243% |
| 2018-10-23 | 23.77 | 24.32 | 23.54 | 24.02 | -1.112% | 429,254 | -8.951% |
| 2018-10-22 | 23.89 | 24.36 | 23.82 | 24.29 | +1.845% | 302,924 | -9.963% |
| 2018-10-19 | 24.14 | 24.41 | 23.81 | 23.85 | -1.933% | 321,385 | -8.302% |
| 2018-10-18 | 24.89 | 25.07 | 24.28 | 24.32 | -2.914% | 300,225 | -10.074% |
| 2018-10-17 | 25.09 | 25.16 | 24.75 | 25.05 | -0.595% | 396,140 | -12.695% |
| 2018-10-16 | 24.73 | 25.22 | 24.44 | 25.20 | +2.356% | 240,701 | -13.214% |
| 2018-10-15 | 24.60 | 25.05 | 24.44 | 24.62 | -0.405% | 237,336 | -11.170% |
| 2018-10-12 | 25.11 | 25.11 | 24.52 | 24.72 | +0.122% | 348,231 | -11.529% |
| 2018-10-11 | 25.07 | 25.59 | 24.68 | 24.69 | -2.411% | 434,548 | -11.422% |
| 2018-10-10 | 26.56 | 26.56 | 25.29 | 25.30 | -5.101% | 399,577 | -13.557% |
| 2018-10-09 | 27.31 | 27.54 | 26.65 | 26.66 | -2.772% | 443,175 | -17.967% |
| 2018-10-08 | 27.38 | 27.55 | 27.20 | 27.42 | -0.291% | 187,617 | -20.241% |
| 2018-10-05 | 27.75 | 27.97 | 27.29 | 27.50 | -0.937% | 352,766 | -20.473% |
| 2018-10-04 | 27.80 | 28.10 | 27.61 | 27.76 | -0.786% | 290,003 | -21.218% |
| 2018-10-03 | 27.78 | 28.03 | 27.71 | 27.98 | +0.829% | 323,911 | -21.837% |
| 2018-10-02 | 27.94 | 28.11 | 27.66 | 27.75 | -0.180% | 319,146 | -21.189% |
| 2018-10-01 | 28.17 | 28.48 | 27.68 | 27.80 | -0.358% | 622,247 | -21.331% |
| 2018-09-28 | 27.65 | 28.20 | 27.31 | 27.90 | +0.360% | 546,829 | -21.613% |
| 2018-09-27 | 27.50 | 28.65 | 27.00 | 27.80 | +0.725% | 707,602 | -21.331% |
| 2018-09-26 | 28.30 | 28.75 | 27.00 | 27.60 | -7.227% | 1,719,803 | -20.761% |
| 2018-09-25 | 29.60 | 29.80 | 29.35 | 29.75 | +0.677% | 536,374 | -26.487% |
| 2018-09-24 | 29.90 | 29.90 | 29.50 | 29.55 | -0.839% | 381,427 | -25.990% |
| 2018-09-21 | 30.55 | 31.00 | 29.70 | 29.80 | -2.614% | 838,544 | -26.611% |
| 2018-09-20 | 30.30 | 30.75 | 30.13 | 30.60 | +1.325% | 491,384 | -28.529% |
| 2018-09-19 | 30.05 | 30.35 | 29.98 | 30.20 | +0.166% | 414,136 | -27.583% |
| 2018-09-18 | 30.05 | 30.20 | 29.80 | 30.15 | +0.836% | 318,221 | -27.463% |
| 2018-09-17 | 29.55 | 30.13 | 29.52 | 29.90 | +1.356% | 314,421 | -26.856% |
| 2018-09-14 | 28.95 | 29.55 | 28.95 | 29.50 | +1.900% | 337,180 | -25.864% |
| 2018-09-13 | 29.30 | 29.45 | 28.95 | 28.95 | -0.515% | 285,212 | -24.456% |
| 2018-09-12 | 29.45 | 29.50 | 29.10 | 29.10 | -1.356% | 330,351 | -24.845% |
| 2018-09-11 | 29.75 | 29.75 | 29.35 | 29.50 | -0.840% | 223,176 | -25.864% |
| 2018-09-10 | 29.75 | 30.10 | 29.70 | 29.75 | +0.337% | 320,954 | -26.487% |
| 2018-09-07 | 29.65 | 29.85 | 29.43 | 29.65 | -0.336% | 201,966 | -26.239% |
| 2018-09-06 | 29.65 | 29.85 | 29.50 | 29.75 | +0.507% | 182,792 | -26.487% |
| 2018-09-05 | 29.25 | 29.70 | 29.05 | 29.60 | +1.197% | 160,498 | -26.115% |
| 2018-09-04 | 29.45 | 29.45 | 28.95 | 29.25 | -0.679% | 325,528 | -25.231% |
| 2018-08-31 | 29.20 | 29.50 | 29.00 | 29.45 | +0.512% | 141,152 | -25.739% |
| 2018-08-30 | 29.15 | 29.40 | 29.05 | 29.30 | +0.171% | 210,104 | -25.358% |
| 2018-08-29 | 29.25 | 29.38 | 29.10 | 29.25 | 0.000% | 370,278 | -25.231% |
| 2018-08-28 | 29.45 | 29.50 | 29.15 | 29.25 | -0.510% | 159,140 | -25.231% |
| 2018-08-27 | 29.25 | 29.60 | 29.25 | 29.40 | +1.031% | 280,653 | -25.612% |
| 2018-08-24 | 29.45 | 29.45 | 28.98 | 29.10 | -0.852% | 310,656 | -24.845% |
| 2018-08-23 | 29.60 | 29.80 | 29.30 | 29.35 | -0.845% | 203,711 | -25.486% |
| 2018-08-22 | 29.40 | 29.70 | 29.25 | 29.60 | +0.509% | 171,707 | -26.115% |
| 2018-08-21 | 29.25 | 29.50 | 29.10 | 29.45 | +1.203% | 409,833 | -25.739% |
| 2018-08-20 | 29.15 | 29.45 | 29.05 | 29.10 | -0.172% | 309,723 | -24.845% |
| 2018-08-17 | 28.90 | 29.25 | 28.90 | 29.15 | +0.865% | 197,367 | -24.974% |
| 2018-08-16 | 28.60 | 29.10 | 28.60 | 28.90 | +1.582% | 199,731 | -24.325% |
| 2018-08-15 | 28.55 | 28.70 | 28.40 | 28.45 | -0.871% | 360,358 | -23.128% |
| 2018-08-14 | 28.30 | 28.85 | 28.30 | 28.70 | +1.773% | 242,921 | -23.798% |
| 2018-08-13 | 28.20 | 28.38 | 27.88 | 28.20 | 0.000% | 271,785 | -22.447% |
| 2018-08-10 | 28.15 | 28.40 | 27.90 | 28.20 | -0.177% | 236,100 | -22.447% |
| 2018-08-09 | 27.95 | 28.35 | 27.95 | 28.25 | +0.893% | 248,382 | -22.584% |
| 2018-08-08 | 28.05 | 28.10 | 27.70 | 28.00 | -0.356% | 105,266 | -21.893% |
| 2018-08-07 | 28.25 | 28.55 | 27.98 | 28.10 | 0.000% | 304,537 | -22.171% |
| 2018-08-06 | 28.55 | 28.60 | 28.07 | 28.10 | -1.404% | 371,043 | -22.171% |
| 2018-08-03 | 28.45 | 28.70 | 28.18 | 28.50 | +0.176% | 226,515 | -23.263% |
| 2018-08-02 | 28.00 | 28.50 | 27.50 | 28.45 | +0.708% | 181,918 | -23.128% |
| 2018-08-01 | 28.55 | 28.65 | 28.02 | 28.25 | -1.051% | 288,343 | -22.584% |
| 2018-07-31 | 27.95 | 28.55 | 27.85 | 28.55 | +2.883% | 362,296 | -23.398% |
| 2018-07-30 | 27.95 | 28.25 | 27.70 | 27.75 | -0.716% | 245,284 | -21.189% |
| 2018-07-27 | 28.45 | 28.55 | 27.80 | 27.95 | -1.757% | 206,538 | -21.753% |
| 2018-07-26 | 28.20 | 28.80 | 28.15 | 28.45 | +0.887% | 411,822 | -23.128% |
| 2018-07-25 | 27.60 | 28.30 | 27.50 | 28.20 | +2.174% | 417,966 | -22.447% |
| 2018-07-24 | 27.70 | 27.97 | 27.50 | 27.60 | 0.000% | 435,619 | -20.761% |
| 2018-07-23 | 27.80 | 28.10 | 27.35 | 27.60 | -1.429% | 326,651 | -20.761% |
| 2018-07-20 | 28.00 | 28.30 | 27.90 | 28.00 | -0.178% | 296,808 | -21.893% |
| 2018-07-19 | 28.05 | 28.20 | 27.85 | 28.05 | -0.178% | 386,132 | -22.032% |
| 2018-07-18 | 28.10 | 28.25 | 27.75 | 28.10 | 0.000% | 359,387 | -22.171% |
| 2018-07-17 | 27.85 | 28.20 | 27.75 | 28.10 | +0.717% | 322,699 | -22.171% |
| 2018-07-16 | 28.35 | 28.65 | 27.85 | 27.90 | -1.587% | 265,687 | -21.613% |
| 2018-07-13 | 27.60 | 28.40 | 27.55 | 28.35 | +2.532% | 569,508 | -22.857% |
| 2018-07-12 | 28.15 | 28.20 | 27.57 | 27.65 | -0.718% | 701,807 | -20.904% |
| 2018-07-11 | 28.50 | 28.85 | 27.82 | 27.85 | -3.299% | 651,500 | -21.472% |
| 2018-07-10 | 29.10 | 29.35 | 28.60 | 28.80 | -1.031% | 830,288 | -24.062% |
| 2018-07-09 | 29.50 | 29.70 | 29.05 | 29.10 | -1.188% | 782,496 | -24.845% |
| 2018-07-06 | 29.30 | 29.45 | 28.90 | 29.45 | +0.684% | 437,986 | -25.739% |
| 2018-07-05 | 29.15 | 29.25 | 28.90 | 29.25 | +0.862% | 740,526 | -25.231% |
| 2018-07-03 | 29.10 | 29.43 | 29.00 | 29.00 | 0.000% | 411,550 | -24.586% |
| 2018-07-02 | 29.15 | 29.40 | 28.75 | 29.00 | -1.193% | 683,019 | -24.586% |
| 2018-06-29 | 29.40 | 29.50 | 29.15 | 29.35 | +0.342% | 1,277,074 | -25.486% |
| 2018-06-28 | 29.05 | 29.55 | 28.95 | 29.25 | +1.036% | 1,089,273 | -25.231% |
| 2018-06-27 | 29.20 | 29.45 | 28.85 | 28.95 | -0.344% | 844,450 | -24.456% |
| 2018-06-26 | 29.50 | 29.65 | 29.00 | 29.05 | -0.853% | 908,072 | -24.716% |
| 2018-06-25 | 29.70 | 29.70 | 29.02 | 29.30 | -1.513% | 746,384 | -25.358% |
| 2018-06-22 | 29.80 | 30.05 | 29.38 | 29.75 | +0.847% | 1,457,240 | -26.487% |
| 2018-06-21 | 29.05 | 29.60 | 28.55 | 29.50 | +1.549% | 2,270,656 | -25.864% |
| 2018-06-20 | 26.00 | 30.00 | 26.00 | 29.05 | +11.946% | 2,023,859 | -24.716% |
| 2018-06-19 | 25.70 | 25.95 | 25.32 | 25.95 | +0.193% | 446,290 | -15.723% |
| 2018-06-18 | 25.75 | 26.00 | 25.65 | 25.90 | 0.000% | 294,016 | -15.560% |
| 2018-06-15 | 25.75 | 25.95 | 25.52 | 25.90 | 0.000% | 509,445 | -15.560% |
| 2018-06-14 | 25.80 | 26.02 | 25.65 | 25.90 | +0.388% | 240,043 | -15.560% |
| 2018-06-13 | 25.75 | 25.80 | 25.50 | 25.80 | +0.194% | 323,002 | -15.233% |
| 2018-06-12 | 26.05 | 26.15 | 25.73 | 25.75 | -1.152% | 389,787 | -15.068% |
| 2018-06-11 | 25.45 | 26.13 | 25.43 | 26.05 | +2.559% | 394,813 | -16.046% |
| 2018-06-08 | 25.10 | 25.43 | 24.95 | 25.40 | +1.195% | 327,313 | -13.898% |
| 2018-06-07 | 24.75 | 25.35 | 24.73 | 25.10 | +1.619% | 343,781 | -12.869% |
| 2018-06-06 | 24.60 | 24.75 | 24.35 | 24.70 | +0.203% | 274,748 | -11.457% |
| 2018-06-05 | 24.10 | 24.65 | 24.05 | 24.65 | +2.282% | 329,866 | -11.278% |
| 2018-06-04 | 23.65 | 24.15 | 23.45 | 24.10 | +2.335% | 447,196 | -9.253% |
| 2018-06-01 | 23.55 | 23.75 | 23.45 | 23.55 | +0.857% | 485,486 | -7.134% |
| 2018-05-31 | 24.05 | 24.08 | 23.35 | 23.35 | -2.911% | 534,913 | -6.338% |
| 2018-05-30 | 24.35 | 24.50 | 24.05 | 24.05 | -0.620% | 476,002 | -9.064% |
| 2018-05-29 | 24.60 | 24.90 | 24.05 | 24.20 | -2.419% | 344,705 | -9.628% |
| 2018-05-25 | 24.90 | 25.05 | 24.55 | 24.80 | -0.800% | 645,770 | -11.815% |
| 2018-05-24 | 24.85 | 25.05 | 24.80 | 25.00 | +0.200% | 340,571 | -12.520% |
| 2018-05-23 | 24.80 | 25.10 | 24.61 | 24.95 | +0.201% | 452,168 | -12.345% |
| 2018-05-22 | 25.15 | 25.30 | 24.85 | 24.90 | -0.599% | 402,512 | -12.169% |
| 2018-05-21 | 24.75 | 25.35 | 24.75 | 25.05 | +2.037% | 360,210 | -12.695% |
| 2018-05-18 | 24.75 | 24.75 | 24.52 | 24.55 | -0.406% | 282,489 | -10.916% |
| 2018-05-17 | 24.50 | 24.70 | 24.45 | 24.65 | +0.818% | 314,539 | -11.278% |
| 2018-05-16 | 24.30 | 24.60 | 24.15 | 24.45 | +0.825% | 321,586 | -10.552% |
| 2018-05-15 | 23.95 | 24.35 | 23.90 | 24.25 | +0.622% | 310,766 | -9.814% |
| 2018-05-14 | 23.90 | 24.15 | 23.73 | 24.10 | +1.261% | 239,868 | -9.253% |
| 2018-05-11 | 23.85 | 23.90 | 23.60 | 23.80 | 0.000% | 175,766 | -8.109% |
| 2018-05-10 | 24.10 | 24.10 | 23.68 | 23.80 | -1.245% | 349,943 | -8.109% |
| 2018-05-09 | 23.80 | 24.15 | 23.57 | 24.10 | +1.261% | 519,157 | -9.253% |
| 2018-05-08 | 24.05 | 24.15 | 23.65 | 23.80 | -0.833% | 483,579 | -8.109% |
| 2018-05-07 | 23.50 | 24.25 | 23.50 | 24.00 | +2.345% | 244,657 | -8.875% |
| 2018-05-04 | 22.95 | 23.60 | 22.90 | 23.45 | +1.296% | 266,237 | -6.738% |
| 2018-05-03 | 22.95 | 23.20 | 22.55 | 23.15 | +0.434% | 448,981 | -5.529% |
| 2018-05-02 | 23.15 | 23.35 | 22.90 | 23.05 | -0.860% | 584,303 | -5.119% |
| 2018-05-01 | 23.45 | 23.45 | 22.80 | 23.25 | -1.274% | 404,650 | -5.935% |
| 2018-04-30 | 23.55 | 23.90 | 23.40 | 23.55 | +0.213% | 620,610 | -7.134% |
| 2018-04-27 | 23.35 | 23.55 | 23.25 | 23.50 | +0.642% | 264,413 | -6.936% |
| 2018-04-26 | 23.45 | 23.45 | 23.00 | 23.35 | 0.000% | 224,143 | -6.338% |
| 2018-04-25 | 23.80 | 23.85 | 23.20 | 23.35 | -1.684% | 493,281 | -6.338% |
| 2018-04-24 | 24.10 | 24.40 | 23.32 | 23.75 | -0.628% | 554,077 | -7.916% |
| 2018-04-23 | 24.55 | 24.70 | 23.85 | 23.90 | -2.449% | 418,374 | -8.494% |
| 2018-04-20 | 24.40 | 24.57 | 24.15 | 24.50 | 0.000% | 303,623 | -10.735% |
| 2018-04-19 | 24.20 | 24.65 | 24.20 | 24.50 | +1.031% | 316,714 | -10.735% |
| 2018-04-18 | 24.00 | 24.45 | 24.00 | 24.25 | 0.000% | 330,401 | -9.814% |