CHSP
Chesapeake Lodging Trust
stockNYSE
InactiveSep 17, 2019 4:00:00 PM EDT
27.17USD-0.694%(-0.19)
CHSP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-09-17 | 27.33 | 27.49 | 27.03 | 27.17 | -0.694% | 21,674,798 | 0.000% |
| 2019-09-16 | 27.23 | 27.46 | 27.14 | 27.36 | +0.110% | 1,038,998 | -0.694% |
| 2019-09-13 | 27.55 | 27.96 | 27.31 | 27.33 | +1.674% | 851,831 | -0.585% |
| 2019-09-12 | 27.21 | 27.21 | 26.73 | 26.88 | -0.628% | 2,302,559 | +1.079% |
| 2019-09-11 | 26.81 | 27.32 | 26.80 | 27.05 | +0.895% | 969,579 | +0.444% |
| 2019-09-10 | 26.73 | 26.96 | 26.66 | 26.81 | +0.037% | 872,001 | +1.343% |
| 2019-09-09 | 26.14 | 26.83 | 26.08 | 26.80 | +2.525% | 317,778 | +1.381% |
| 2019-09-06 | 26.33 | 26.36 | 26.14 | 26.14 | -0.571% | 135,167 | +3.940% |
| 2019-09-05 | 26.00 | 26.32 | 25.95 | 26.29 | +1.427% | 216,019 | +3.347% |
| 2019-09-04 | 25.75 | 25.92 | 25.70 | 25.92 | +1.092% | 310,180 | +4.823% |
| 2019-09-03 | 25.61 | 25.71 | 25.54 | 25.64 | -0.427% | 180,997 | +5.967% |
| 2019-08-30 | 25.84 | 25.84 | 25.59 | 25.75 | +0.117% | 464,685 | +5.515% |
| 2019-08-29 | 25.68 | 25.92 | 25.68 | 25.72 | +0.312% | 190,623 | +5.638% |
| 2019-08-28 | 25.48 | 25.70 | 25.32 | 25.64 | +0.352% | 488,848 | +5.967% |
| 2019-08-27 | 25.79 | 25.83 | 25.52 | 25.55 | -0.390% | 326,142 | +6.341% |
| 2019-08-26 | 25.82 | 25.82 | 25.53 | 25.65 | +0.039% | 118,872 | +5.926% |
| 2019-08-23 | 25.93 | 26.14 | 25.62 | 25.64 | -1.460% | 211,267 | +5.967% |
| 2019-08-22 | 25.87 | 26.10 | 25.87 | 26.02 | +0.463% | 134,086 | +4.420% |
| 2019-08-21 | 26.15 | 26.15 | 25.87 | 25.90 | -0.385% | 128,063 | +4.903% |
| 2019-08-20 | 26.07 | 26.08 | 25.95 | 26.00 | -0.574% | 230,836 | +4.500% |
| 2019-08-19 | 26.32 | 26.32 | 26.00 | 26.15 | +0.422% | 437,934 | +3.901% |
| 2019-08-16 | 25.86 | 26.15 | 25.80 | 26.04 | +1.126% | 194,567 | +4.339% |
| 2019-08-15 | 25.67 | 25.83 | 25.65 | 25.75 | +0.078% | 239,901 | +5.515% |
| 2019-08-14 | 25.93 | 25.95 | 25.54 | 25.73 | -1.719% | 194,956 | +5.597% |
| 2019-08-13 | 26.15 | 26.34 | 26.09 | 26.18 | 0.000% | 166,681 | +3.782% |
| 2019-08-12 | 26.25 | 26.44 | 26.07 | 26.18 | -1.096% | 163,239 | +3.782% |
| 2019-08-09 | 26.62 | 26.62 | 26.36 | 26.47 | -0.973% | 192,192 | +2.645% |
| 2019-08-08 | 26.31 | 26.73 | 26.22 | 26.73 | +1.635% | 186,314 | +1.646% |
| 2019-08-07 | 26.09 | 26.40 | 25.90 | 26.30 | +0.114% | 206,818 | +3.308% |
| 2019-08-06 | 26.27 | 26.52 | 26.20 | 26.27 | +0.382% | 200,855 | +3.426% |
| 2019-08-05 | 26.44 | 26.60 | 25.79 | 26.17 | -2.278% | 216,724 | +3.821% |
| 2019-08-02 | 26.84 | 27.00 | 26.66 | 26.78 | -0.668% | 209,935 | +1.456% |
| 2019-08-01 | 27.40 | 27.45 | 26.85 | 26.96 | -1.857% | 368,035 | +0.779% |
| 2019-07-31 | 27.99 | 28.15 | 27.40 | 27.47 | -1.858% | 472,739 | -1.092% |
| 2019-07-30 | 27.72 | 28.11 | 27.72 | 27.99 | +0.611% | 201,675 | -2.930% |
| 2019-07-29 | 28.06 | 28.20 | 27.77 | 27.82 | -0.996% | 188,121 | -2.336% |
| 2019-07-26 | 27.58 | 28.21 | 27.50 | 28.10 | +1.701% | 336,250 | -3.310% |
| 2019-07-25 | 27.80 | 27.91 | 27.61 | 27.63 | -0.790% | 178,880 | -1.665% |
| 2019-07-24 | 27.66 | 27.89 | 27.59 | 27.85 | +0.578% | 301,550 | -2.442% |
| 2019-07-23 | 27.47 | 27.71 | 27.41 | 27.69 | +0.801% | 175,211 | -1.878% |
| 2019-07-22 | 27.70 | 27.87 | 27.41 | 27.47 | -1.329% | 180,184 | -1.092% |
| 2019-07-19 | 27.82 | 28.00 | 27.73 | 27.84 | -0.322% | 387,239 | -2.407% |
| 2019-07-18 | 27.97 | 27.98 | 27.67 | 27.93 | -0.392% | 235,361 | -2.721% |
| 2019-07-17 | 27.80 | 28.04 | 27.69 | 28.04 | +0.574% | 210,620 | -3.103% |
| 2019-07-16 | 27.95 | 28.14 | 27.84 | 27.88 | -0.677% | 239,385 | -2.547% |
| 2019-07-15 | 28.19 | 28.19 | 27.99 | 28.07 | -0.426% | 159,271 | -3.206% |
| 2019-07-12 | 27.94 | 28.28 | 27.89 | 28.19 | +1.184% | 252,578 | -3.618% |
| 2019-07-11 | 28.30 | 28.37 | 27.78 | 27.86 | -1.485% | 417,039 | -2.477% |
| 2019-07-10 | 28.24 | 28.39 | 28.15 | 28.28 | +0.355% | 169,335 | -3.925% |
| 2019-07-09 | 28.11 | 28.30 | 28.03 | 28.18 | -0.318% | 347,115 | -3.584% |
| 2019-07-08 | 28.36 | 28.44 | 28.16 | 28.27 | -0.493% | 338,931 | -3.891% |
| 2019-07-05 | 28.52 | 28.58 | 28.24 | 28.41 | -0.734% | 160,846 | -4.365% |
| 2019-07-03 | 28.54 | 28.75 | 28.52 | 28.62 | +0.527% | 116,106 | -5.066% |
| 2019-07-02 | 28.10 | 28.47 | 28.10 | 28.47 | +1.245% | 292,556 | -4.566% |
| 2019-07-01 | 28.62 | 28.63 | 28.09 | 28.12 | -1.056% | 399,836 | -3.378% |
| 2019-06-28 | 28.25 | 28.51 | 28.25 | 28.42 | +0.637% | 738,579 | -4.398% |
| 2019-06-27 | 27.67 | 28.26 | 27.65 | 28.24 | +1.001% | 529,614 | -3.789% |
| 2019-06-26 | 28.27 | 28.34 | 27.91 | 27.96 | -1.027% | 370,594 | -2.825% |
| 2019-06-25 | 28.25 | 28.70 | 28.24 | 28.25 | +0.106% | 342,789 | -3.823% |
| 2019-06-24 | 28.79 | 28.79 | 28.11 | 28.22 | -1.604% | 358,069 | -3.721% |
| 2019-06-21 | 28.67 | 28.88 | 28.49 | 28.68 | -0.658% | 709,478 | -5.265% |
| 2019-06-20 | 29.08 | 29.08 | 28.79 | 28.87 | -0.173% | 416,592 | -5.888% |
| 2019-06-19 | 29.09 | 29.09 | 28.74 | 28.92 | -0.687% | 230,294 | -6.051% |
| 2019-06-18 | 28.96 | 29.27 | 28.82 | 29.12 | +0.901% | 407,305 | -6.696% |
| 2019-06-17 | 28.85 | 28.91 | 28.70 | 28.86 | +0.035% | 355,390 | -5.856% |
| 2019-06-14 | 28.95 | 29.09 | 28.79 | 28.85 | -0.620% | 343,228 | -5.823% |
| 2019-06-13 | 28.85 | 29.06 | 28.80 | 29.03 | +0.974% | 139,739 | -6.407% |
| 2019-06-12 | 28.56 | 29.00 | 28.56 | 28.75 | +0.560% | 294,376 | -5.496% |
| 2019-06-11 | 28.95 | 28.95 | 28.51 | 28.59 | -0.349% | 226,049 | -4.967% |
| 2019-06-10 | 28.38 | 28.77 | 28.38 | 28.69 | +1.057% | 207,135 | -5.298% |
| 2019-06-07 | 28.45 | 28.47 | 28.26 | 28.39 | +0.389% | 432,795 | -4.297% |
| 2019-06-06 | 28.50 | 28.50 | 27.91 | 28.28 | -0.632% | 275,770 | -3.925% |
| 2019-06-05 | 28.61 | 28.68 | 28.29 | 28.46 | -0.594% | 393,935 | -4.533% |
| 2019-06-04 | 28.73 | 28.78 | 28.52 | 28.63 | +0.140% | 276,942 | -5.100% |
| 2019-06-03 | 28.78 | 28.80 | 28.29 | 28.59 | -0.626% | 413,924 | -4.967% |
| 2019-05-31 | 28.60 | 28.83 | 28.32 | 28.77 | +0.174% | 531,058 | -5.561% |
| 2019-05-30 | 29.10 | 29.21 | 28.65 | 28.72 | -1.306% | 255,206 | -5.397% |
| 2019-05-29 | 29.56 | 29.61 | 29.09 | 29.10 | -1.954% | 221,172 | -6.632% |
| 2019-05-28 | 29.86 | 30.06 | 29.68 | 29.68 | -0.570% | 365,047 | -8.457% |
| 2019-05-24 | 29.84 | 29.98 | 29.58 | 29.85 | +0.437% | 427,352 | -8.978% |
| 2019-05-23 | 29.62 | 29.82 | 29.46 | 29.72 | -0.702% | 505,499 | -8.580% |
| 2019-05-22 | 30.45 | 30.45 | 29.76 | 29.93 | -1.804% | 416,368 | -9.222% |
| 2019-05-21 | 30.17 | 30.48 | 30.07 | 30.48 | +1.363% | 281,526 | -10.860% |
| 2019-05-20 | 29.94 | 30.17 | 29.94 | 30.07 | 0.000% | 272,720 | -9.644% |
| 2019-05-17 | 30.27 | 30.62 | 30.07 | 30.07 | -1.280% | 244,598 | -9.644% |
| 2019-05-16 | 30.67 | 30.81 | 30.43 | 30.46 | -0.425% | 336,238 | -10.801% |
| 2019-05-15 | 30.04 | 30.65 | 30.04 | 30.59 | +1.191% | 449,038 | -11.180% |
| 2019-05-14 | 30.02 | 30.39 | 30.02 | 30.23 | +0.834% | 481,839 | -10.122% |
| 2019-05-13 | 30.10 | 30.24 | 29.90 | 29.98 | -1.511% | 1,057,220 | -9.373% |
| 2019-05-10 | 30.53 | 30.89 | 30.03 | 30.44 | -0.620% | 777,601 | -10.742% |
| 2019-05-09 | 30.85 | 31.16 | 30.63 | 30.63 | -1.002% | 727,128 | -11.296% |
| 2019-05-08 | 31.09 | 31.24 | 30.87 | 30.94 | -0.960% | 891,349 | -12.185% |
| 2019-05-07 | 31.30 | 31.60 | 31.02 | 31.24 | -0.857% | 869,344 | -13.028% |
| 2019-05-06 | 30.62 | 31.87 | 30.61 | 31.51 | +7.506% | 3,446,728 | -13.773% |
| 2019-05-03 | 29.01 | 29.33 | 28.86 | 29.31 | +1.700% | 209,976 | -7.301% |
| 2019-05-02 | 28.69 | 29.30 | 28.55 | 28.82 | +0.488% | 286,751 | -5.725% |
| 2019-05-01 | 28.63 | 28.94 | 28.41 | 28.68 | +0.632% | 643,569 | -5.265% |
| 2019-04-30 | 28.52 | 28.66 | 28.44 | 28.50 | -0.489% | 360,838 | -4.667% |
| 2019-04-29 | 28.89 | 29.22 | 28.60 | 28.64 | -0.452% | 139,828 | -5.133% |
| 2019-04-26 | 28.55 | 28.86 | 28.45 | 28.77 | +1.089% | 149,776 | -5.561% |
| 2019-04-25 | 28.45 | 28.57 | 28.04 | 28.46 | -0.594% | 212,503 | -4.533% |
| 2019-04-24 | 28.40 | 28.74 | 28.26 | 28.63 | +1.166% | 216,983 | -5.100% |
| 2019-04-23 | 27.87 | 28.44 | 27.74 | 28.30 | +1.543% | 145,321 | -3.993% |
| 2019-04-22 | 28.19 | 28.19 | 27.44 | 27.87 | -1.589% | 278,216 | -2.512% |
| 2019-04-18 | 28.19 | 28.45 | 28.04 | 28.32 | +0.354% | 191,061 | -4.061% |
| 2019-04-17 | 28.44 | 28.44 | 28.07 | 28.22 | -0.283% | 326,267 | -3.721% |
| 2019-04-16 | 28.45 | 28.45 | 28.15 | 28.30 | -0.352% | 263,500 | -3.993% |
| 2019-04-15 | 28.75 | 28.88 | 28.25 | 28.40 | -0.907% | 258,976 | -4.331% |
| 2019-04-12 | 28.51 | 28.71 | 28.27 | 28.66 | +0.703% | 160,087 | -5.199% |
| 2019-04-11 | 28.88 | 28.88 | 28.35 | 28.46 | -1.181% | 262,160 | -4.533% |
| 2019-04-10 | 28.32 | 28.85 | 28.32 | 28.80 | +1.839% | 350,287 | -5.660% |
| 2019-04-09 | 28.75 | 28.81 | 28.27 | 28.28 | -1.874% | 423,043 | -3.925% |
| 2019-04-08 | 28.98 | 29.11 | 28.68 | 28.82 | -0.962% | 156,035 | -5.725% |
| 2019-04-05 | 28.73 | 29.12 | 28.65 | 29.10 | +1.429% | 290,887 | -6.632% |
| 2019-04-04 | 28.63 | 28.82 | 28.53 | 28.69 | +0.315% | 169,459 | -5.298% |
| 2019-04-03 | 28.60 | 28.67 | 28.33 | 28.60 | +0.351% | 320,501 | -5.000% |
| 2019-04-02 | 28.36 | 28.62 | 28.22 | 28.50 | +0.458% | 236,919 | -4.667% |
| 2019-04-01 | 27.85 | 28.40 | 27.83 | 28.37 | +2.014% | 262,882 | -4.230% |
| 2019-03-29 | 28.36 | 28.36 | 27.75 | 27.81 | -1.558% | 450,934 | -2.301% |
| 2019-03-28 | 28.10 | 28.28 | 27.91 | 28.25 | -0.458% | 322,482 | -3.823% |
| 2019-03-27 | 28.27 | 28.63 | 28.10 | 28.38 | +0.638% | 445,883 | -4.264% |
| 2019-03-26 | 28.02 | 28.25 | 27.91 | 28.20 | +1.330% | 426,983 | -3.652% |
| 2019-03-25 | 27.97 | 28.19 | 27.60 | 27.83 | -0.643% | 392,400 | -2.372% |
| 2019-03-22 | 28.57 | 28.69 | 27.93 | 28.01 | -2.472% | 470,210 | -2.999% |
| 2019-03-21 | 28.47 | 28.93 | 28.47 | 28.72 | +0.595% | 805,054 | -5.397% |
| 2019-03-20 | 28.76 | 29.01 | 28.48 | 28.55 | -0.730% | 515,502 | -4.834% |
| 2019-03-19 | 29.33 | 29.47 | 28.70 | 28.76 | -1.675% | 272,877 | -5.529% |
| 2019-03-18 | 29.41 | 29.71 | 29.17 | 29.25 | -0.375% | 297,103 | -7.111% |
| 2019-03-15 | 29.43 | 29.61 | 29.25 | 29.36 | -0.068% | 480,089 | -7.459% |
| 2019-03-14 | 29.49 | 29.54 | 29.23 | 29.38 | -0.339% | 234,888 | -7.522% |
| 2019-03-13 | 29.20 | 29.57 | 29.05 | 29.48 | +1.167% | 354,049 | -7.836% |
| 2019-03-12 | 29.32 | 29.40 | 28.99 | 29.14 | -0.648% | 232,682 | -6.760% |
| 2019-03-11 | 29.02 | 29.33 | 28.83 | 29.33 | +1.699% | 404,905 | -7.364% |
| 2019-03-08 | 29.09 | 29.12 | 28.61 | 28.84 | -1.030% | 347,441 | -5.791% |
| 2019-03-07 | 29.98 | 30.00 | 29.11 | 29.14 | -2.379% | 436,350 | -6.760% |
| 2019-03-06 | 30.28 | 30.34 | 29.83 | 29.85 | -1.355% | 389,295 | -8.978% |
| 2019-03-05 | 30.03 | 30.43 | 29.91 | 30.26 | +0.365% | 263,697 | -10.212% |
| 2019-03-04 | 30.17 | 30.32 | 29.96 | 30.15 | +0.033% | 437,908 | -9.884% |
| 2019-03-01 | 30.18 | 30.38 | 29.75 | 30.14 | +0.066% | 367,773 | -9.854% |
| 2019-02-28 | 29.90 | 30.50 | 29.88 | 30.12 | +0.501% | 460,725 | -9.794% |
| 2019-02-27 | 29.70 | 29.98 | 29.38 | 29.97 | +0.503% | 301,913 | -9.343% |
| 2019-02-26 | 30.26 | 30.58 | 29.82 | 29.82 | -0.930% | 221,223 | -8.887% |
| 2019-02-25 | 30.41 | 30.44 | 29.94 | 30.10 | -0.594% | 287,276 | -9.734% |
| 2019-02-22 | 29.65 | 30.67 | 29.45 | 30.28 | +2.888% | 419,198 | -10.271% |
| 2019-02-21 | 29.33 | 29.66 | 29.19 | 29.43 | +0.170% | 345,658 | -7.679% |
| 2019-02-20 | 29.04 | 29.53 | 28.92 | 29.38 | +1.101% | 293,469 | -7.522% |
| 2019-02-19 | 29.12 | 29.22 | 28.94 | 29.06 | -0.684% | 205,315 | -6.504% |
| 2019-02-15 | 28.91 | 29.29 | 28.71 | 29.26 | +1.703% | 228,899 | -7.143% |
| 2019-02-14 | 28.70 | 28.93 | 28.42 | 28.77 | -0.139% | 254,049 | -5.561% |
| 2019-02-13 | 28.42 | 28.87 | 28.42 | 28.81 | +1.372% | 149,929 | -5.692% |
| 2019-02-12 | 28.66 | 28.66 | 28.28 | 28.42 | -0.420% | 203,608 | -4.398% |
| 2019-02-11 | 28.40 | 28.63 | 28.37 | 28.54 | +0.599% | 115,587 | -4.800% |
| 2019-02-08 | 28.46 | 28.65 | 28.31 | 28.37 | -1.012% | 204,606 | -4.230% |
| 2019-02-07 | 28.52 | 28.90 | 28.44 | 28.66 | -0.105% | 295,511 | -5.199% |
| 2019-02-06 | 28.66 | 28.70 | 28.52 | 28.69 | -0.070% | 189,873 | -5.298% |
| 2019-02-05 | 28.60 | 28.72 | 28.41 | 28.71 | +0.666% | 177,717 | -5.364% |
| 2019-02-04 | 27.92 | 28.52 | 27.81 | 28.52 | +1.784% | 273,887 | -4.734% |
| 2019-02-01 | 28.58 | 28.61 | 27.50 | 28.02 | -1.615% | 254,985 | -3.034% |
| 2019-01-31 | 28.26 | 28.50 | 28.00 | 28.48 | +1.208% | 432,900 | -4.600% |
| 2019-01-30 | 27.67 | 28.25 | 27.65 | 28.14 | +1.699% | 368,897 | -3.447% |
| 2019-01-29 | 27.45 | 27.82 | 27.37 | 27.67 | +0.875% | 271,770 | -1.807% |
| 2019-01-28 | 27.14 | 27.52 | 27.00 | 27.43 | +0.476% | 247,318 | -0.948% |
| 2019-01-25 | 26.85 | 27.41 | 26.83 | 27.30 | +1.752% | 238,145 | -0.476% |
| 2019-01-24 | 26.67 | 26.90 | 26.52 | 26.83 | +0.675% | 271,481 | +1.267% |
| 2019-01-23 | 26.63 | 26.83 | 26.35 | 26.65 | +0.188% | 381,027 | +1.951% |
| 2019-01-22 | 26.95 | 27.08 | 26.39 | 26.60 | -1.700% | 291,732 | +2.143% |
| 2019-01-18 | 27.29 | 27.41 | 26.93 | 27.06 | -0.551% | 244,120 | +0.407% |
| 2019-01-17 | 26.96 | 27.21 | 26.92 | 27.21 | +0.554% | 321,990 | -0.147% |
| 2019-01-16 | 26.63 | 27.08 | 26.63 | 27.06 | +1.653% | 395,343 | +0.407% |
| 2019-01-15 | 26.64 | 26.93 | 26.29 | 26.62 | 0.000% | 502,037 | +2.066% |
| 2019-01-14 | 26.79 | 26.80 | 26.36 | 26.62 | -0.967% | 332,218 | +2.066% |
| 2019-01-11 | 26.75 | 26.93 | 26.57 | 26.88 | +0.524% | 275,763 | +1.079% |
| 2019-01-10 | 26.23 | 26.83 | 25.92 | 26.74 | +0.982% | 481,817 | +1.608% |
| 2019-01-09 | 26.36 | 26.58 | 25.91 | 26.48 | +0.608% | 450,173 | +2.606% |
| 2019-01-08 | 26.28 | 26.53 | 25.68 | 26.32 | +4.777% | 670,759 | +3.229% |
| 2019-01-07 | 24.70 | 25.24 | 24.46 | 25.12 | +1.536% | 297,817 | +8.161% |
| 2019-01-04 | 24.33 | 25.00 | 24.27 | 24.74 | +2.401% | 742,684 | +9.822% |
| 2019-01-03 | 24.06 | 24.72 | 23.94 | 24.16 | +0.041% | 385,440 | +12.459% |
| 2019-01-02 | 24.03 | 24.37 | 23.68 | 24.15 | -0.821% | 337,219 | +12.505% |
| 2018-12-31 | 24.46 | 24.60 | 24.02 | 24.35 | -0.531% | 413,380 | +11.581% |
| 2018-12-28 | 24.42 | 24.79 | 24.26 | 24.48 | -0.851% | 704,141 | +10.989% |
| 2018-12-27 | 24.69 | 24.69 | 23.94 | 24.69 | -1.042% | 615,740 | +10.045% |
| 2018-12-26 | 24.21 | 24.99 | 24.09 | 24.95 | +3.484% | 406,857 | +8.898% |
| 2018-12-24 | 24.79 | 25.06 | 24.11 | 24.11 | -3.752% | 155,043 | +12.692% |
| 2018-12-21 | 25.57 | 25.97 | 24.95 | 25.05 | -2.415% | 1,503,547 | +8.463% |
| 2018-12-20 | 26.25 | 26.25 | 25.55 | 25.67 | -2.433% | 406,721 | +5.843% |
| 2018-12-19 | 27.20 | 27.23 | 26.12 | 26.31 | -3.058% | 297,226 | +3.269% |
| 2018-12-18 | 26.58 | 27.69 | 26.58 | 27.14 | +2.338% | 410,470 | +0.111% |
| 2018-12-17 | 27.97 | 27.97 | 26.35 | 26.52 | -5.556% | 592,014 | +2.451% |
| 2018-12-14 | 28.14 | 28.50 | 27.91 | 28.08 | -0.742% | 137,602 | -3.241% |
| 2018-12-13 | 28.17 | 28.60 | 28.15 | 28.29 | +0.355% | 207,670 | -3.959% |
| 2018-12-12 | 28.31 | 28.73 | 28.11 | 28.19 | +0.320% | 268,572 | -3.618% |
| 2018-12-11 | 28.54 | 28.68 | 28.02 | 28.10 | -0.847% | 247,501 | -3.310% |
| 2018-12-10 | 28.67 | 28.75 | 27.95 | 28.34 | -0.770% | 250,847 | -4.128% |
| 2018-12-07 | 29.29 | 29.49 | 28.51 | 28.56 | -2.426% | 356,761 | -4.867% |
| 2018-12-06 | 28.65 | 29.29 | 28.14 | 29.27 | +1.491% | 391,956 | -7.175% |
| 2018-12-04 | 29.71 | 29.71 | 28.67 | 28.84 | -2.830% | 348,537 | -5.791% |
| 2018-12-03 | 29.74 | 29.89 | 29.07 | 29.68 | +0.372% | 175,772 | -8.457% |
| 2018-11-30 | 29.35 | 29.59 | 29.06 | 29.57 | +0.647% | 390,449 | -8.116% |
| 2018-11-29 | 29.42 | 29.61 | 29.13 | 29.38 | -0.474% | 131,076 | -7.522% |
| 2018-11-28 | 29.11 | 29.53 | 28.69 | 29.52 | +1.723% | 342,788 | -7.961% |
| 2018-11-27 | 29.10 | 29.25 | 28.88 | 29.02 | -0.241% | 179,172 | -6.375% |
| 2018-11-26 | 29.12 | 29.36 | 28.98 | 29.09 | +0.727% | 237,446 | -6.600% |
| 2018-11-23 | 29.02 | 29.24 | 28.80 | 28.88 | -0.756% | 72,905 | -5.921% |
| 2018-11-21 | 29.08 | 29.57 | 29.06 | 29.10 | +0.172% | 206,159 | -6.632% |
| 2018-11-20 | 28.92 | 29.43 | 28.91 | 29.05 | +0.138% | 280,881 | -6.472% |
| 2018-11-19 | 29.55 | 29.77 | 29.00 | 29.01 | -1.861% | 557,630 | -6.343% |
| 2018-11-16 | 29.39 | 29.71 | 29.25 | 29.56 | +0.271% | 312,313 | -8.085% |
| 2018-11-15 | 29.06 | 29.65 | 28.82 | 29.48 | +0.752% | 491,940 | -7.836% |
| 2018-11-14 | 29.59 | 29.75 | 28.89 | 29.26 | -0.780% | 510,301 | -7.143% |
| 2018-11-13 | 29.60 | 29.91 | 29.39 | 29.49 | +0.136% | 216,955 | -7.867% |
| 2018-11-12 | 29.69 | 29.95 | 29.45 | 29.45 | -0.775% | 125,371 | -7.742% |
| 2018-11-09 | 30.01 | 30.05 | 29.43 | 29.68 | -1.100% | 220,685 | -8.457% |
| 2018-11-08 | 29.80 | 30.01 | 29.52 | 30.01 | +0.469% | 117,344 | -9.464% |
| 2018-11-07 | 29.38 | 29.87 | 29.13 | 29.87 | +1.599% | 249,932 | -9.039% |
| 2018-11-06 | 29.59 | 29.73 | 28.97 | 29.40 | -0.204% | 304,162 | -7.585% |
| 2018-11-05 | 28.55 | 29.58 | 28.30 | 29.46 | +3.915% | 620,322 | -7.773% |
| 2018-11-02 | 28.58 | 29.17 | 28.20 | 28.35 | -0.874% | 477,738 | -4.162% |
| 2018-11-01 | 29.03 | 29.63 | 27.94 | 28.60 | -2.688% | 671,247 | -5.000% |
| 2018-10-31 | 29.62 | 29.75 | 29.33 | 29.39 | -0.102% | 440,276 | -7.554% |
| 2018-10-30 | 28.92 | 29.60 | 28.83 | 29.42 | +2.153% | 251,241 | -7.648% |
| 2018-10-29 | 28.72 | 29.14 | 28.56 | 28.80 | +1.301% | 216,223 | -5.660% |
| 2018-10-26 | 28.63 | 28.73 | 27.85 | 28.43 | -1.147% | 330,054 | -4.432% |
| 2018-10-25 | 28.23 | 28.95 | 28.11 | 28.76 | +1.950% | 220,202 | -5.529% |
| 2018-10-24 | 28.93 | 28.96 | 28.17 | 28.21 | -2.184% | 328,447 | -3.687% |
| 2018-10-23 | 28.89 | 28.98 | 28.39 | 28.84 | -1.063% | 495,500 | -5.791% |
| 2018-10-22 | 29.74 | 29.87 | 29.14 | 29.15 | -1.520% | 276,752 | -6.792% |
| 2018-10-19 | 29.26 | 29.71 | 29.26 | 29.60 | +0.852% | 203,586 | -8.209% |
| 2018-10-18 | 29.63 | 29.88 | 29.29 | 29.35 | -1.079% | 167,214 | -7.428% |
| 2018-10-17 | 29.80 | 29.97 | 29.38 | 29.67 | -0.736% | 332,844 | -8.426% |
| 2018-10-16 | 29.31 | 29.95 | 29.13 | 29.89 | +2.153% | 188,796 | -9.100% |
| 2018-10-15 | 29.38 | 29.62 | 29.25 | 29.26 | -0.510% | 139,985 | -7.143% |
| 2018-10-12 | 29.92 | 30.04 | 29.18 | 29.41 | -0.776% | 270,754 | -7.616% |
| 2018-10-11 | 30.79 | 30.80 | 29.63 | 29.64 | -3.984% | 275,110 | -8.333% |
| 2018-10-10 | 31.60 | 31.85 | 30.84 | 30.87 | -2.588% | 212,863 | -11.986% |
| 2018-10-09 | 31.93 | 32.05 | 31.44 | 31.69 | -0.845% | 306,360 | -14.263% |
| 2018-10-08 | 31.53 | 32.06 | 31.46 | 31.96 | +1.654% | 165,381 | -14.987% |
| 2018-10-05 | 31.50 | 31.57 | 31.34 | 31.44 | -0.095% | 262,969 | -13.581% |
| 2018-10-04 | 32.03 | 32.03 | 31.41 | 31.47 | -2.115% | 333,730 | -13.664% |
| 2018-10-03 | 31.89 | 32.23 | 31.71 | 32.15 | +1.228% | 261,766 | -15.490% |
| 2018-10-02 | 32.10 | 32.19 | 31.75 | 31.76 | -1.213% | 177,023 | -14.452% |
| 2018-10-01 | 32.20 | 32.32 | 31.87 | 32.15 | +0.249% | 424,505 | -15.490% |
| 2018-09-28 | 31.92 | 32.22 | 31.81 | 32.07 | +0.470% | 658,037 | -15.279% |
| 2018-09-27 | 32.10 | 32.35 | 31.85 | 31.92 | -1.268% | 650,188 | -14.881% |
| 2018-09-26 | 32.76 | 32.79 | 32.29 | 32.33 | -1.403% | 336,759 | -15.960% |
| 2018-09-25 | 32.74 | 33.13 | 32.71 | 32.79 | +0.367% | 339,612 | -17.139% |
| 2018-09-24 | 33.23 | 33.23 | 32.38 | 32.67 | -1.656% | 234,301 | -16.835% |
| 2018-09-21 | 33.22 | 33.45 | 33.12 | 33.22 | -0.150% | 603,276 | -18.212% |
| 2018-09-20 | 33.20 | 33.32 | 32.99 | 33.27 | +0.362% | 473,048 | -18.335% |
| 2018-09-19 | 33.68 | 33.81 | 33.06 | 33.15 | -1.486% | 343,004 | -18.039% |
| 2018-09-18 | 33.53 | 33.77 | 33.46 | 33.65 | +0.208% | 239,793 | -19.257% |
| 2018-09-17 | 33.32 | 33.59 | 33.14 | 33.58 | +1.053% | 405,077 | -19.089% |
| 2018-09-14 | 33.08 | 33.25 | 32.73 | 33.23 | +0.272% | 191,957 | -18.237% |
| 2018-09-13 | 32.91 | 33.20 | 32.83 | 33.14 | +1.253% | 333,089 | -18.014% |
| 2018-09-12 | 32.87 | 32.87 | 32.53 | 32.73 | -0.335% | 176,821 | -16.987% |
| 2018-09-11 | 32.85 | 33.09 | 32.75 | 32.84 | 0.000% | 196,054 | -17.266% |
| 2018-09-10 | 33.36 | 33.41 | 32.80 | 32.84 | -1.263% | 162,262 | -17.266% |
| 2018-09-07 | 33.15 | 33.44 | 32.97 | 33.26 | +0.090% | 170,221 | -18.310% |
| 2018-09-06 | 33.46 | 33.46 | 33.00 | 33.23 | -0.180% | 250,517 | -18.237% |
| 2018-09-05 | 32.41 | 33.34 | 32.29 | 33.29 | +2.431% | 428,015 | -18.384% |
| 2018-09-04 | 32.75 | 32.87 | 32.27 | 32.50 | -1.246% | 313,679 | -16.400% |
| 2018-08-31 | 32.74 | 33.03 | 32.53 | 32.91 | +0.519% | 232,476 | -17.442% |
| 2018-08-30 | 32.74 | 32.99 | 32.59 | 32.74 | 0.000% | 158,075 | -17.013% |
| 2018-08-29 | 32.71 | 33.01 | 32.61 | 32.74 | +0.306% | 282,459 | -17.013% |
| 2018-08-28 | 32.22 | 32.66 | 32.07 | 32.64 | +1.873% | 296,941 | -16.759% |
| 2018-08-27 | 32.57 | 32.57 | 32.01 | 32.04 | -1.808% | 168,984 | -15.200% |
| 2018-08-24 | 32.64 | 32.72 | 32.41 | 32.63 | +0.061% | 117,538 | -16.733% |
| 2018-08-23 | 32.88 | 32.96 | 32.53 | 32.61 | -0.821% | 96,895 | -16.682% |
| 2018-08-22 | 32.80 | 33.09 | 32.72 | 32.88 | +0.274% | 254,670 | -17.366% |
| 2018-08-21 | 32.38 | 32.98 | 32.29 | 32.79 | +1.266% | 249,260 | -17.139% |
| 2018-08-20 | 32.52 | 32.62 | 32.35 | 32.38 | -0.400% | 218,895 | -16.090% |
| 2018-08-17 | 32.13 | 32.52 | 32.00 | 32.51 | +1.183% | 193,968 | -16.426% |
| 2018-08-16 | 31.97 | 32.39 | 31.94 | 32.13 | +0.438% | 216,200 | -15.437% |
| 2018-08-15 | 31.77 | 32.20 | 31.77 | 31.99 | +0.692% | 200,264 | -15.067% |
| 2018-08-14 | 31.22 | 31.78 | 31.16 | 31.77 | +2.089% | 150,822 | -14.479% |
| 2018-08-13 | 31.28 | 31.42 | 30.99 | 31.12 | -0.384% | 138,222 | -12.693% |
| 2018-08-10 | 31.33 | 31.65 | 31.19 | 31.24 | -0.573% | 164,491 | -13.028% |
| 2018-08-09 | 31.38 | 31.54 | 31.24 | 31.42 | +0.096% | 109,478 | -13.526% |
| 2018-08-08 | 31.76 | 31.76 | 31.38 | 31.39 | -1.196% | 138,740 | -13.444% |
| 2018-08-07 | 32.11 | 32.11 | 31.77 | 31.77 | -0.935% | 134,276 | -14.479% |
| 2018-08-06 | 32.05 | 32.15 | 31.74 | 32.07 | -0.031% | 197,885 | -15.279% |
| 2018-08-03 | 32.70 | 32.77 | 31.99 | 32.08 | -1.866% | 159,549 | -15.305% |
| 2018-08-02 | 32.16 | 32.79 | 32.16 | 32.69 | +1.553% | 163,780 | -16.886% |
| 2018-08-01 | 31.87 | 32.23 | 31.63 | 32.19 | +0.531% | 204,088 | -15.595% |
| 2018-07-31 | 31.37 | 32.16 | 31.37 | 32.02 | +2.137% | 517,163 | -15.147% |
| 2018-07-30 | 31.13 | 31.53 | 31.02 | 31.35 | +0.739% | 214,894 | -13.333% |
| 2018-07-27 | 31.86 | 32.34 | 30.96 | 31.12 | -2.871% | 359,327 | -12.693% |
| 2018-07-26 | 32.27 | 32.56 | 31.92 | 32.04 | -0.528% | 423,025 | -15.200% |
| 2018-07-25 | 32.43 | 32.50 | 31.95 | 32.21 | -0.217% | 319,933 | -15.647% |
| 2018-07-24 | 32.84 | 32.84 | 32.27 | 32.28 | -1.435% | 344,779 | -15.830% |
| 2018-07-23 | 32.53 | 32.77 | 32.13 | 32.75 | +0.429% | 188,934 | -17.038% |
| 2018-07-20 | 32.74 | 32.79 | 32.47 | 32.61 | -0.336% | 238,618 | -16.682% |
| 2018-07-19 | 32.14 | 32.74 | 32.09 | 32.72 | +1.868% | 183,878 | -16.962% |
| 2018-07-18 | 31.91 | 32.14 | 31.77 | 32.12 | +0.658% | 328,800 | -15.411% |
| 2018-07-17 | 32.36 | 32.42 | 31.87 | 31.91 | -0.962% | 262,513 | -14.854% |
| 2018-07-16 | 32.50 | 32.54 | 32.13 | 32.22 | -0.892% | 218,634 | -15.673% |
| 2018-07-13 | 32.49 | 32.81 | 32.41 | 32.51 | +0.092% | 262,786 | -16.426% |
| 2018-07-12 | 32.41 | 32.56 | 32.12 | 32.48 | +0.557% | 273,533 | -16.349% |
| 2018-07-11 | 32.25 | 32.45 | 32.17 | 32.30 | +0.093% | 268,813 | -15.882% |
| 2018-07-10 | 32.39 | 32.70 | 32.21 | 32.27 | -0.278% | 331,751 | -15.804% |
| 2018-07-09 | 32.81 | 32.95 | 32.31 | 32.36 | -1.191% | 441,724 | -16.038% |
| 2018-07-06 | 32.51 | 32.79 | 32.48 | 32.75 | +0.924% | 245,402 | -17.038% |
| 2018-07-05 | 32.44 | 32.46 | 32.15 | 32.45 | +0.185% | 218,447 | -16.271% |
| 2018-07-03 | 31.79 | 32.56 | 31.79 | 32.39 | +1.855% | 474,855 | -16.116% |
| 2018-07-02 | 31.61 | 31.80 | 31.41 | 31.80 | +0.506% | 470,076 | -14.560% |
| 2018-06-29 | 31.48 | 31.76 | 31.33 | 31.64 | +0.476% | 392,212 | -14.128% |
| 2018-06-28 | 31.60 | 31.63 | 31.30 | 31.49 | -1.471% | 340,675 | -13.719% |
| 2018-06-27 | 32.20 | 32.37 | 31.95 | 31.96 | -0.560% | 242,342 | -14.987% |
| 2018-06-26 | 32.18 | 32.27 | 32.03 | 32.14 | -0.155% | 209,143 | -15.464% |
| 2018-06-25 | 32.43 | 32.43 | 31.94 | 32.19 | -0.923% | 247,656 | -15.595% |
| 2018-06-22 | 32.31 | 32.71 | 32.20 | 32.49 | +1.310% | 561,374 | -16.374% |
| 2018-06-21 | 32.25 | 32.25 | 31.74 | 32.07 | -0.589% | 265,356 | -15.279% |
| 2018-06-20 | 31.85 | 32.31 | 31.85 | 32.26 | +1.992% | 275,003 | -15.778% |
| 2018-06-19 | 31.73 | 31.86 | 31.54 | 31.63 | -0.846% | 327,297 | -14.101% |
| 2018-06-18 | 31.66 | 32.04 | 31.55 | 31.90 | +0.314% | 239,874 | -14.828% |
| 2018-06-15 | 31.82 | 31.91 | 31.63 | 31.80 | -0.157% | 517,326 | -14.560% |
| 2018-06-14 | 31.48 | 32.02 | 31.32 | 31.85 | +1.465% | 220,147 | -14.694% |
| 2018-06-13 | 32.11 | 32.16 | 31.36 | 31.39 | -1.998% | 274,457 | -13.444% |
| 2018-06-12 | 32.00 | 32.29 | 31.69 | 32.03 | +0.597% | 295,988 | -15.173% |
| 2018-06-11 | 32.28 | 32.28 | 31.70 | 31.84 | -1.057% | 169,236 | -14.667% |
| 2018-06-08 | 32.45 | 32.62 | 32.14 | 32.18 | -0.679% | 350,844 | -15.569% |
| 2018-06-07 | 32.57 | 32.58 | 32.28 | 32.40 | -0.613% | 337,998 | -16.142% |
| 2018-06-06 | 32.60 | 32.63 | 32.24 | 32.60 | +0.308% | 230,514 | -16.656% |
| 2018-06-05 | 32.74 | 32.74 | 32.40 | 32.50 | -0.794% | 230,094 | -16.400% |
| 2018-06-04 | 32.57 | 32.84 | 32.36 | 32.76 | +0.862% | 287,332 | -17.063% |
| 2018-06-01 | 32.37 | 32.78 | 32.27 | 32.48 | +0.776% | 342,949 | -16.349% |
| 2018-05-31 | 32.25 | 32.39 | 32.01 | 32.23 | -0.186% | 304,476 | -15.700% |
| 2018-05-30 | 31.75 | 32.41 | 31.60 | 32.29 | +2.087% | 587,436 | -15.856% |
| 2018-05-29 | 31.38 | 31.69 | 31.32 | 31.63 | +0.285% | 498,290 | -14.101% |
| 2018-05-25 | 31.52 | 31.58 | 31.29 | 31.54 | +0.191% | 221,090 | -13.855% |
| 2018-05-24 | 31.21 | 31.52 | 31.12 | 31.48 | +1.124% | 264,282 | -13.691% |
| 2018-05-23 | 30.93 | 31.20 | 30.76 | 31.13 | +0.647% | 295,607 | -12.721% |
| 2018-05-22 | 30.99 | 31.13 | 30.79 | 30.93 | +0.129% | 280,315 | -12.156% |
| 2018-05-21 | 30.71 | 30.91 | 30.64 | 30.89 | +1.478% | 283,125 | -12.043% |
| 2018-05-18 | 30.01 | 30.52 | 29.89 | 30.44 | +1.840% | 356,657 | -10.742% |
| 2018-05-17 | 29.92 | 30.11 | 29.78 | 29.89 | +0.302% | 383,936 | -9.100% |
| 2018-05-16 | 29.80 | 29.92 | 29.65 | 29.80 | +0.438% | 346,107 | -8.826% |
| 2018-05-15 | 29.64 | 29.92 | 29.52 | 29.67 | -0.403% | 487,383 | -8.426% |
| 2018-05-14 | 30.54 | 30.67 | 29.68 | 29.79 | -3.499% | 869,290 | -8.795% |
| 2018-05-11 | 31.38 | 31.48 | 30.83 | 30.87 | -1.719% | 499,728 | -11.986% |
| 2018-05-10 | 31.13 | 31.41 | 31.11 | 31.41 | +1.453% | 271,139 | -13.499% |
| 2018-05-09 | 30.65 | 31.04 | 30.53 | 30.96 | +1.210% | 300,562 | -12.242% |
| 2018-05-08 | 30.56 | 30.85 | 30.35 | 30.59 | +0.559% | 388,432 | -11.180% |
| 2018-05-07 | 30.26 | 30.63 | 30.18 | 30.42 | +1.063% | 665,668 | -10.684% |
| 2018-05-04 | 29.64 | 30.21 | 29.60 | 30.10 | +1.792% | 432,867 | -9.734% |
| 2018-05-03 | 29.62 | 29.75 | 29.35 | 29.57 | -0.438% | 548,178 | -8.116% |
| 2018-05-02 | 29.77 | 30.05 | 29.65 | 29.70 | -0.934% | 510,578 | -8.519% |
| 2018-05-01 | 29.50 | 30.09 | 29.24 | 29.98 | +1.490% | 385,375 | -9.373% |
| 2018-04-30 | 29.65 | 29.68 | 29.36 | 29.54 | +0.204% | 427,851 | -8.023% |
| 2018-04-27 | 29.11 | 29.64 | 29.11 | 29.48 | +1.236% | 371,400 | -7.836% |
| 2018-04-26 | 29.28 | 29.35 | 29.03 | 29.12 | -0.512% | 227,491 | -6.696% |
| 2018-04-25 | 29.41 | 29.57 | 29.10 | 29.27 | -0.476% | 189,016 | -7.175% |
| 2018-04-24 | 29.63 | 29.63 | 29.26 | 29.41 | -0.237% | 203,727 | -7.616% |
| 2018-04-23 | 29.42 | 29.56 | 29.29 | 29.48 | +0.477% | 136,029 | -7.836% |
| 2018-04-20 | 29.37 | 29.63 | 29.28 | 29.34 | -0.204% | 204,686 | -7.396% |
| 2018-04-19 | 29.65 | 29.68 | 29.17 | 29.40 | -0.676% | 312,383 | -7.585% |
| 2018-04-18 | 29.54 | 29.98 | 29.43 | 29.60 | +0.783% | 329,502 | -8.209% |
| 2018-04-17 | 29.24 | 29.49 | 29.12 | 29.37 | +0.859% | 282,169 | -7.491% |
| 2018-04-16 | 29.02 | 29.20 | 28.95 | 29.12 | +1.076% | 285,935 | -6.696% |
| 2018-04-13 | 28.73 | 28.91 | 28.60 | 28.81 | +0.664% | 307,636 | -5.692% |
| 2018-04-12 | 28.44 | 28.67 | 27.93 | 28.62 | +1.382% | 289,390 | -5.066% |
| 2018-04-11 | 27.73 | 28.28 | 27.70 | 28.23 | +1.364% | 221,126 | -3.755% |
| 2018-04-10 | 28.14 | 28.14 | 27.80 | 27.85 | -0.072% | 260,903 | -2.442% |
| 2018-04-09 | 28.46 | 28.46 | 27.87 | 27.87 | -1.415% | 244,838 | -2.512% |
| 2018-04-06 | 28.55 | 28.85 | 28.23 | 28.27 | -1.567% | 415,267 | -3.891% |
| 2018-04-05 | 28.56 | 28.73 | 28.16 | 28.72 | +0.843% | 365,251 | -5.397% |
| 2018-04-04 | 28.03 | 28.54 | 28.01 | 28.48 | +0.886% | 211,273 | -4.600% |
| 2018-04-03 | 27.54 | 28.40 | 27.48 | 28.23 | +2.729% | 337,620 | -3.755% |
| 2018-04-02 | 27.83 | 27.92 | 27.27 | 27.48 | -1.187% | 211,679 | -1.128% |
| 2018-03-29 | 27.85 | 28.19 | 27.71 | 27.81 | 0.000% | 648,668 | -2.301% |