DSW
Daewoo Shipbuilding & Marine Engineering
stockNYSE
InactiveApr 1, 2019 4:00:00 PM EDT
22.51USD+1.305%(+0.29)
DSW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-04-01 | 22.24 | 22.70 | 21.82 | 22.51 | +1.305% | 2,445,676 | 0.000% |
| 2019-03-29 | 22.78 | 22.91 | 22.04 | 22.22 | -3.349% | 2,220,071 | +1.305% |
| 2019-03-28 | 22.84 | 23.41 | 22.77 | 22.99 | +1.322% | 3,480,279 | -2.088% |
| 2019-03-27 | 21.94 | 22.91 | 21.94 | 22.69 | +3.418% | 3,094,610 | -0.793% |
| 2019-03-26 | 21.95 | 22.81 | 21.88 | 21.94 | +0.228% | 4,305,152 | +2.598% |
| 2019-03-25 | 20.35 | 22.29 | 20.21 | 21.89 | +7.726% | 5,977,157 | +2.832% |
| 2019-03-22 | 20.89 | 21.14 | 20.23 | 20.32 | -3.605% | 2,787,291 | +10.778% |
| 2019-03-21 | 21.02 | 21.25 | 20.30 | 21.08 | -0.847% | 4,790,012 | +6.784% |
| 2019-03-20 | 22.04 | 22.04 | 20.83 | 21.26 | -3.757% | 6,573,156 | +5.880% |
| 2019-03-19 | 23.11 | 23.21 | 21.32 | 22.09 | -12.894% | 11,576,734 | +1.901% |
| 2019-03-18 | 25.37 | 25.59 | 24.91 | 25.36 | -0.157% | 2,932,094 | -11.238% |
| 2019-03-15 | 25.71 | 25.71 | 25.28 | 25.40 | -1.436% | 1,557,982 | -11.378% |
| 2019-03-14 | 26.18 | 26.18 | 25.67 | 25.77 | -1.566% | 609,035 | -12.650% |
| 2019-03-13 | 25.95 | 26.49 | 25.77 | 26.18 | +0.654% | 1,281,511 | -14.018% |
| 2019-03-12 | 26.33 | 26.56 | 25.76 | 26.01 | -1.552% | 1,884,882 | -13.456% |
| 2019-03-11 | 26.87 | 26.94 | 26.22 | 26.42 | -1.784% | 1,829,099 | -14.799% |
| 2019-03-08 | 27.47 | 27.47 | 26.71 | 26.90 | -2.923% | 950,538 | -16.320% |
| 2019-03-07 | 28.05 | 28.21 | 27.68 | 27.71 | -1.738% | 835,071 | -18.766% |
| 2019-03-06 | 28.31 | 28.75 | 28.18 | 28.20 | -0.283% | 934,716 | -20.177% |
| 2019-03-05 | 28.69 | 28.83 | 28.24 | 28.28 | -1.015% | 1,011,455 | -20.403% |
| 2019-03-04 | 29.81 | 29.81 | 28.47 | 28.57 | -3.966% | 1,294,116 | -21.211% |
| 2019-03-01 | 30.24 | 30.73 | 29.64 | 29.75 | +0.473% | 1,163,549 | -24.336% |
| 2019-02-28 | 29.50 | 29.77 | 29.02 | 29.61 | -0.471% | 1,459,941 | -23.978% |
| 2019-02-27 | 28.76 | 29.77 | 28.69 | 29.75 | +3.876% | 1,204,909 | -24.336% |
| 2019-02-26 | 28.71 | 28.83 | 28.39 | 28.64 | -0.348% | 791,331 | -21.404% |
| 2019-02-25 | 28.50 | 28.91 | 28.41 | 28.74 | +1.483% | 995,824 | -21.677% |
| 2019-02-22 | 28.02 | 28.34 | 27.91 | 28.32 | +1.360% | 939,376 | -20.516% |
| 2019-02-21 | 27.81 | 28.43 | 27.66 | 27.94 | +0.251% | 1,180,950 | -19.435% |
| 2019-02-20 | 27.47 | 27.93 | 27.47 | 27.87 | +1.088% | 803,483 | -19.232% |
| 2019-02-19 | 27.37 | 27.75 | 26.97 | 27.57 | +0.364% | 537,468 | -18.353% |
| 2019-02-15 | 27.48 | 27.64 | 27.20 | 27.47 | +0.292% | 699,544 | -18.056% |
| 2019-02-14 | 27.24 | 27.46 | 26.90 | 27.39 | -0.146% | 711,162 | -17.817% |
| 2019-02-13 | 27.55 | 27.76 | 26.92 | 27.43 | -0.218% | 633,851 | -17.937% |
| 2019-02-12 | 27.08 | 27.54 | 26.93 | 27.49 | +1.552% | 665,377 | -18.116% |
| 2019-02-11 | 26.30 | 27.13 | 26.05 | 27.07 | +3.518% | 803,647 | -16.845% |
| 2019-02-08 | 26.13 | 26.60 | 25.98 | 26.15 | +0.038% | 703,045 | -13.920% |
| 2019-02-07 | 26.27 | 26.50 | 25.82 | 26.14 | -1.507% | 660,163 | -13.887% |
| 2019-02-06 | 26.31 | 26.56 | 25.94 | 26.54 | +0.645% | 630,127 | -15.185% |
| 2019-02-05 | 26.82 | 26.98 | 26.30 | 26.37 | -1.199% | 1,032,899 | -14.638% |
| 2019-02-04 | 26.72 | 26.93 | 26.40 | 26.69 | -0.299% | 896,451 | -15.661% |
| 2019-02-01 | 27.42 | 27.47 | 26.76 | 26.77 | -1.761% | 1,414,581 | -15.913% |
| 2019-01-31 | 27.21 | 27.29 | 26.91 | 27.25 | +0.221% | 1,006,967 | -17.394% |
| 2019-01-30 | 27.09 | 27.32 | 26.76 | 27.19 | +1.191% | 1,263,008 | -17.212% |
| 2019-01-29 | 26.86 | 26.97 | 26.55 | 26.87 | +0.336% | 1,152,398 | -16.226% |
| 2019-01-28 | 26.52 | 26.92 | 26.38 | 26.78 | 0.000% | 612,240 | -15.945% |
| 2019-01-25 | 26.47 | 26.85 | 26.35 | 26.78 | +2.058% | 463,755 | -15.945% |
| 2019-01-24 | 26.21 | 26.33 | 25.97 | 26.24 | +0.344% | 717,886 | -14.215% |
| 2019-01-23 | 26.32 | 26.34 | 25.81 | 26.15 | -0.115% | 685,871 | -13.920% |
| 2019-01-22 | 26.86 | 26.90 | 26.07 | 26.18 | -3.573% | 851,921 | -14.018% |
| 2019-01-18 | 26.92 | 27.28 | 26.48 | 27.15 | +1.230% | 1,178,318 | -17.090% |
| 2019-01-17 | 26.32 | 26.96 | 26.25 | 26.82 | +1.399% | 1,043,379 | -16.070% |
| 2019-01-16 | 26.45 | 26.76 | 26.28 | 26.45 | -0.151% | 965,435 | -14.896% |
| 2019-01-15 | 26.11 | 26.52 | 25.81 | 26.49 | +1.261% | 1,421,285 | -15.025% |
| 2019-01-14 | 25.49 | 26.51 | 25.36 | 26.16 | +2.108% | 1,164,132 | -13.953% |
| 2019-01-11 | 25.78 | 26.02 | 25.33 | 25.62 | -1.575% | 913,462 | -12.139% |
| 2019-01-10 | 25.28 | 26.18 | 24.86 | 26.03 | -1.774% | 1,594,363 | -13.523% |
| 2019-01-09 | 26.62 | 26.89 | 26.37 | 26.50 | -0.226% | 1,270,370 | -15.057% |
| 2019-01-08 | 27.02 | 27.02 | 25.96 | 26.56 | -0.300% | 1,826,348 | -15.248% |
| 2019-01-07 | 25.48 | 27.16 | 25.38 | 26.64 | +3.658% | 1,682,463 | -15.503% |
| 2019-01-04 | 24.74 | 25.98 | 24.58 | 25.70 | +4.984% | 2,563,803 | -12.412% |
| 2019-01-03 | 24.82 | 24.97 | 23.95 | 24.48 | -1.884% | 1,337,955 | -8.047% |
| 2019-01-02 | 24.29 | 25.25 | 24.26 | 24.95 | +1.012% | 1,598,984 | -9.780% |
| 2018-12-31 | 25.00 | 25.21 | 24.22 | 24.70 | -0.843% | 909,537 | -8.866% |
| 2018-12-28 | 24.82 | 25.30 | 24.52 | 24.91 | +0.161% | 814,814 | -9.635% |
| 2018-12-27 | 24.21 | 24.87 | 23.70 | 24.87 | +0.770% | 1,422,517 | -9.489% |
| 2018-12-26 | 23.55 | 24.72 | 23.40 | 24.68 | +5.560% | 1,419,152 | -8.793% |
| 2018-12-24 | 23.18 | 23.94 | 23.05 | 23.38 | +0.171% | 921,171 | -3.721% |
| 2018-12-21 | 23.78 | 24.56 | 23.29 | 23.34 | -2.343% | 3,925,240 | -3.556% |
| 2018-12-20 | 23.59 | 24.16 | 23.36 | 23.90 | -0.582% | 2,340,285 | -5.816% |
| 2018-12-19 | 24.33 | 24.69 | 23.99 | 24.04 | -0.579% | 2,035,940 | -6.364% |
| 2018-12-18 | 23.22 | 24.38 | 23.22 | 24.18 | +4.134% | 2,013,178 | -6.907% |
| 2018-12-17 | 23.18 | 23.52 | 22.84 | 23.22 | -0.429% | 1,737,170 | -3.058% |
| 2018-12-14 | 23.31 | 24.03 | 23.24 | 23.32 | -1.061% | 2,367,251 | -3.473% |
| 2018-12-13 | 24.66 | 24.76 | 23.49 | 23.57 | -4.998% | 2,444,613 | -4.497% |
| 2018-12-12 | 25.18 | 25.62 | 24.77 | 24.81 | -0.800% | 3,019,525 | -9.270% |
| 2018-12-11 | 26.76 | 26.94 | 24.18 | 25.01 | +8.128% | 11,374,975 | -9.996% |
| 2018-12-10 | 24.20 | 24.23 | 22.74 | 23.13 | -4.461% | 6,274,538 | -2.681% |
| 2018-12-07 | 25.38 | 25.86 | 24.15 | 24.21 | -4.723% | 3,260,045 | -7.022% |
| 2018-12-06 | 25.95 | 26.03 | 24.81 | 25.41 | -3.604% | 2,425,527 | -11.413% |
| 2018-12-04 | 28.46 | 28.53 | 26.16 | 26.36 | -7.379% | 2,079,729 | -14.605% |
| 2018-12-03 | 28.02 | 28.57 | 27.29 | 28.46 | +2.596% | 2,494,085 | -20.907% |
| 2018-11-30 | 27.60 | 27.90 | 27.40 | 27.74 | +0.653% | 2,225,851 | -18.854% |
| 2018-11-29 | 27.57 | 27.95 | 27.37 | 27.56 | -0.073% | 2,641,545 | -18.324% |
| 2018-11-28 | 26.66 | 27.73 | 26.17 | 27.58 | +3.451% | 1,562,294 | -18.383% |
| 2018-11-27 | 26.62 | 26.71 | 25.99 | 26.66 | -0.855% | 1,134,223 | -15.566% |
| 2018-11-26 | 26.60 | 27.12 | 26.29 | 26.89 | +2.166% | 1,334,009 | -16.289% |
| 2018-11-23 | 26.32 | 26.62 | 26.09 | 26.32 | -0.717% | 566,921 | -14.476% |
| 2018-11-21 | 26.16 | 26.99 | 26.05 | 26.51 | +2.395% | 1,316,112 | -15.089% |
| 2018-11-20 | 25.15 | 26.48 | 24.65 | 25.89 | -0.538% | 1,485,200 | -13.055% |
| 2018-11-19 | 25.80 | 26.55 | 25.60 | 26.03 | +0.308% | 2,008,053 | -13.523% |
| 2018-11-16 | 25.71 | 26.41 | 25.39 | 25.95 | +2.125% | 2,328,823 | -13.256% |
| 2018-11-15 | 25.31 | 25.42 | 24.75 | 25.41 | -1.512% | 1,385,979 | -11.413% |
| 2018-11-14 | 26.42 | 26.82 | 25.62 | 25.80 | -1.263% | 961,524 | -12.752% |
| 2018-11-13 | 26.90 | 26.90 | 26.06 | 26.13 | -2.862% | 1,331,277 | -13.854% |
| 2018-11-12 | 27.45 | 27.82 | 26.86 | 26.90 | -1.861% | 743,455 | -16.320% |
| 2018-11-09 | 28.49 | 28.49 | 27.14 | 27.41 | -3.959% | 848,856 | -17.877% |
| 2018-11-08 | 28.30 | 28.83 | 28.00 | 28.54 | +1.170% | 1,063,526 | -21.128% |
| 2018-11-07 | 27.79 | 28.35 | 27.41 | 28.21 | +0.786% | 1,088,126 | -20.206% |
| 2018-11-06 | 28.11 | 28.11 | 27.37 | 27.99 | +0.395% | 964,900 | -19.578% |
| 2018-11-05 | 27.69 | 27.98 | 27.16 | 27.88 | +0.505% | 819,799 | -19.261% |
| 2018-11-02 | 27.91 | 28.10 | 27.20 | 27.74 | +0.471% | 1,019,044 | -18.854% |
| 2018-11-01 | 26.57 | 27.68 | 26.30 | 27.61 | +3.992% | 1,431,130 | -18.472% |
| 2018-10-31 | 27.35 | 27.69 | 26.52 | 26.55 | -2.676% | 1,054,755 | -15.217% |
| 2018-10-30 | 26.33 | 27.38 | 26.16 | 27.28 | +3.805% | 1,141,197 | -17.485% |
| 2018-10-29 | 25.85 | 27.01 | 25.78 | 26.28 | +3.221% | 2,099,062 | -14.346% |
| 2018-10-26 | 25.97 | 26.31 | 25.27 | 25.46 | -2.973% | 1,234,055 | -11.587% |
| 2018-10-25 | 25.49 | 26.45 | 25.37 | 26.24 | +3.104% | 2,064,683 | -14.215% |
| 2018-10-24 | 25.83 | 26.31 | 25.45 | 25.45 | -1.624% | 1,454,381 | -11.552% |
| 2018-10-23 | 25.37 | 26.00 | 25.01 | 25.87 | +0.622% | 1,135,598 | -12.988% |
| 2018-10-22 | 25.30 | 25.95 | 25.25 | 25.71 | +2.186% | 1,665,998 | -12.447% |
| 2018-10-19 | 26.49 | 26.55 | 25.08 | 25.16 | -4.625% | 2,463,257 | -10.533% |
| 2018-10-18 | 27.09 | 27.35 | 26.23 | 26.38 | -3.547% | 1,378,270 | -14.670% |
| 2018-10-17 | 28.60 | 28.72 | 26.91 | 27.35 | -4.637% | 1,449,257 | -17.697% |
| 2018-10-16 | 28.44 | 28.72 | 27.80 | 28.68 | +1.093% | 1,346,563 | -21.513% |
| 2018-10-15 | 28.10 | 28.66 | 28.00 | 28.37 | +1.503% | 1,745,876 | -20.656% |
| 2018-10-12 | 27.84 | 28.31 | 27.24 | 27.95 | +1.452% | 2,540,599 | -19.463% |
| 2018-10-11 | 28.22 | 28.73 | 27.45 | 27.55 | -3.367% | 4,085,668 | -18.294% |
| 2018-10-10 | 32.34 | 32.34 | 27.96 | 28.51 | -12.760% | 5,663,847 | -21.045% |
| 2018-10-09 | 32.50 | 32.89 | 32.27 | 32.68 | +1.020% | 1,332,707 | -31.120% |
| 2018-10-08 | 32.01 | 32.47 | 31.71 | 32.35 | +1.284% | 1,202,882 | -30.417% |
| 2018-10-05 | 32.61 | 32.67 | 31.35 | 31.94 | -2.473% | 1,914,923 | -29.524% |
| 2018-10-04 | 33.30 | 33.37 | 32.51 | 32.75 | -1.652% | 2,427,652 | -31.267% |
| 2018-10-03 | 32.45 | 33.44 | 32.24 | 33.30 | +3.064% | 988,298 | -32.402% |
| 2018-10-02 | 33.96 | 33.99 | 32.20 | 32.31 | -4.634% | 1,488,803 | -30.331% |
| 2018-10-01 | 33.92 | 34.50 | 33.51 | 33.88 | 0.000% | 1,829,547 | -33.560% |
| 2018-09-28 | 34.00 | 34.63 | 33.80 | 33.88 | -0.645% | 3,129,640 | -33.560% |
| 2018-09-27 | 33.86 | 34.15 | 33.70 | 34.10 | +0.768% | 1,670,303 | -33.988% |
| 2018-09-26 | 32.85 | 34.06 | 32.77 | 33.84 | +3.265% | 2,071,109 | -33.481% |
| 2018-09-25 | 32.77 | 33.02 | 32.39 | 32.77 | +0.337% | 1,454,182 | -31.309% |
| 2018-09-24 | 31.91 | 32.98 | 31.66 | 32.66 | +2.062% | 1,710,135 | -31.078% |
| 2018-09-21 | 32.12 | 32.39 | 31.86 | 32.00 | -0.374% | 2,600,084 | -29.656% |
| 2018-09-20 | 31.70 | 32.31 | 31.21 | 32.12 | +1.261% | 1,549,234 | -29.919% |
| 2018-09-19 | 31.07 | 31.99 | 31.07 | 31.72 | +1.830% | 1,775,032 | -29.035% |
| 2018-09-18 | 30.75 | 31.42 | 30.75 | 31.15 | +1.202% | 1,232,569 | -27.737% |
| 2018-09-17 | 31.43 | 31.54 | 30.65 | 30.78 | -1.378% | 960,783 | -26.868% |
| 2018-09-14 | 31.26 | 31.28 | 30.41 | 31.21 | -0.351% | 1,155,386 | -27.876% |
| 2018-09-13 | 31.34 | 31.51 | 31.06 | 31.32 | +0.064% | 1,477,280 | -28.129% |
| 2018-09-12 | 32.07 | 32.08 | 31.11 | 31.30 | -2.431% | 1,422,944 | -28.083% |
| 2018-09-11 | 31.95 | 32.27 | 31.66 | 32.08 | +0.031% | 1,078,177 | -29.832% |
| 2018-09-10 | 32.47 | 32.62 | 31.71 | 32.07 | -0.558% | 1,964,320 | -29.810% |
| 2018-09-07 | 32.40 | 32.78 | 32.12 | 32.25 | +0.530% | 1,498,369 | -30.202% |
| 2018-09-06 | 32.65 | 32.65 | 32.06 | 32.08 | -1.806% | 1,280,353 | -29.832% |
| 2018-09-05 | 32.86 | 32.91 | 32.19 | 32.67 | -0.940% | 1,731,552 | -31.099% |
| 2018-09-04 | 33.33 | 33.61 | 32.72 | 32.98 | -0.842% | 2,076,056 | -31.747% |
| 2018-08-31 | 32.16 | 33.51 | 32.16 | 33.26 | +3.036% | 2,176,902 | -32.321% |
| 2018-08-30 | 32.56 | 32.79 | 32.07 | 32.28 | -1.164% | 2,046,938 | -30.266% |
| 2018-08-29 | 32.73 | 33.44 | 32.05 | 32.66 | -0.122% | 3,784,955 | -31.078% |
| 2018-08-28 | 33.60 | 34.02 | 31.62 | 32.70 | +20.221% | 15,027,030 | -31.162% |
| 2018-08-27 | 27.46 | 27.59 | 26.95 | 27.20 | -0.585% | 3,059,289 | -17.243% |
| 2018-08-24 | 27.60 | 27.72 | 27.14 | 27.36 | -1.689% | 1,348,399 | -17.727% |
| 2018-08-23 | 27.59 | 27.92 | 27.38 | 27.83 | +0.870% | 1,476,437 | -19.116% |
| 2018-08-22 | 27.65 | 28.19 | 27.57 | 27.59 | -0.072% | 1,026,539 | -18.412% |
| 2018-08-21 | 27.21 | 27.62 | 27.10 | 27.61 | +2.563% | 1,679,967 | -18.472% |
| 2018-08-20 | 26.56 | 27.20 | 26.50 | 26.92 | +1.623% | 3,992,525 | -16.382% |
| 2018-08-17 | 26.50 | 26.73 | 25.56 | 26.49 | -4.849% | 3,968,544 | -15.025% |
| 2018-08-16 | 28.37 | 28.37 | 27.82 | 27.84 | -1.136% | 1,624,258 | -19.145% |
| 2018-08-15 | 29.18 | 29.18 | 28.14 | 28.16 | -3.628% | 1,400,133 | -20.064% |
| 2018-08-14 | 28.44 | 29.27 | 28.12 | 29.22 | +3.069% | 1,874,214 | -22.964% |
| 2018-08-13 | 27.94 | 28.50 | 27.67 | 28.35 | +2.421% | 1,386,576 | -20.600% |
| 2018-08-10 | 27.47 | 28.16 | 27.47 | 27.68 | +0.290% | 1,444,648 | -18.678% |
| 2018-08-09 | 27.41 | 28.00 | 27.34 | 27.60 | +0.804% | 759,016 | -18.442% |
| 2018-08-08 | 27.43 | 27.58 | 27.01 | 27.38 | +0.037% | 975,844 | -17.787% |
| 2018-08-07 | 27.52 | 27.64 | 27.22 | 27.37 | -0.400% | 1,430,469 | -17.757% |
| 2018-08-06 | 27.83 | 27.87 | 27.38 | 27.48 | -1.080% | 837,020 | -18.086% |
| 2018-08-03 | 27.84 | 28.31 | 27.55 | 27.78 | +0.144% | 736,389 | -18.970% |
| 2018-08-02 | 27.30 | 27.77 | 27.14 | 27.74 | +1.130% | 954,258 | -18.854% |
| 2018-08-01 | 27.34 | 27.57 | 27.19 | 27.43 | -0.036% | 966,617 | -17.937% |
| 2018-07-31 | 27.20 | 27.58 | 27.07 | 27.44 | +1.255% | 920,797 | -17.966% |
| 2018-07-30 | 26.81 | 27.36 | 26.81 | 27.10 | +1.082% | 1,177,846 | -16.937% |
| 2018-07-27 | 27.47 | 27.63 | 26.67 | 26.81 | -2.686% | 693,990 | -16.039% |
| 2018-07-26 | 27.45 | 28.06 | 27.17 | 27.55 | +0.694% | 1,062,781 | -18.294% |
| 2018-07-25 | 26.92 | 27.38 | 26.87 | 27.36 | +1.408% | 1,070,958 | -17.727% |
| 2018-07-24 | 27.67 | 27.95 | 26.81 | 26.98 | -2.211% | 936,879 | -16.568% |
| 2018-07-23 | 27.53 | 27.90 | 27.49 | 27.59 | +0.291% | 705,255 | -18.412% |
| 2018-07-20 | 27.99 | 28.02 | 27.48 | 27.51 | -2.378% | 802,676 | -18.175% |
| 2018-07-19 | 27.70 | 28.34 | 27.55 | 28.18 | +1.623% | 1,124,572 | -20.121% |
| 2018-07-18 | 27.12 | 27.76 | 27.02 | 27.73 | +2.438% | 1,258,492 | -18.824% |
| 2018-07-17 | 26.72 | 27.08 | 26.55 | 27.07 | +1.386% | 1,450,753 | -16.845% |
| 2018-07-16 | 26.95 | 27.20 | 26.68 | 26.70 | -0.817% | 1,107,152 | -15.693% |
| 2018-07-13 | 26.96 | 27.25 | 26.86 | 26.92 | -0.296% | 789,249 | -16.382% |
| 2018-07-12 | 27.18 | 27.18 | 26.61 | 27.00 | -1.280% | 1,309,384 | -16.630% |
| 2018-07-11 | 26.83 | 27.51 | 26.79 | 27.35 | +1.597% | 1,216,906 | -17.697% |
| 2018-07-10 | 26.93 | 27.14 | 26.77 | 26.92 | -0.333% | 820,046 | -16.382% |
| 2018-07-09 | 27.74 | 27.86 | 26.93 | 27.01 | -2.173% | 1,240,515 | -16.660% |
| 2018-07-06 | 27.48 | 27.85 | 27.35 | 27.61 | +0.620% | 1,030,768 | -18.472% |
| 2018-07-05 | 27.17 | 27.60 | 27.05 | 27.44 | +1.180% | 2,399,761 | -17.966% |
| 2018-07-03 | 26.68 | 27.21 | 26.37 | 27.12 | +2.301% | 1,703,437 | -16.999% |
| 2018-07-02 | 25.80 | 26.55 | 25.55 | 26.51 | +2.672% | 2,193,948 | -15.089% |
| 2018-06-29 | 26.34 | 26.42 | 25.80 | 25.82 | -1.111% | 1,427,824 | -12.820% |
| 2018-06-28 | 26.00 | 26.28 | 25.79 | 26.11 | +0.500% | 1,379,549 | -13.788% |
| 2018-06-27 | 26.21 | 26.59 | 25.91 | 25.98 | -0.878% | 1,431,598 | -13.356% |
| 2018-06-26 | 25.74 | 26.32 | 25.70 | 26.21 | +1.826% | 1,531,149 | -14.117% |
| 2018-06-25 | 25.75 | 25.94 | 25.49 | 25.74 | -0.233% | 1,425,137 | -12.549% |
| 2018-06-22 | 26.40 | 26.40 | 25.59 | 25.80 | -0.731% | 3,142,024 | -12.752% |
| 2018-06-21 | 26.01 | 26.40 | 25.97 | 25.99 | -0.269% | 1,453,267 | -13.390% |
| 2018-06-20 | 25.65 | 26.12 | 25.30 | 26.06 | +1.361% | 1,657,851 | -13.622% |
| 2018-06-19 | 25.61 | 25.85 | 25.43 | 25.71 | -0.387% | 1,534,751 | -12.447% |
| 2018-06-18 | 25.44 | 26.18 | 25.44 | 25.81 | +0.820% | 1,446,252 | -12.786% |
| 2018-06-15 | 25.18 | 25.69 | 25.18 | 25.60 | +1.507% | 1,844,176 | -12.070% |
| 2018-06-14 | 25.08 | 25.29 | 24.69 | 25.22 | +0.079% | 1,692,900 | -10.745% |
| 2018-06-13 | 25.44 | 25.56 | 25.13 | 25.20 | -0.943% | 1,331,339 | -10.675% |
| 2018-06-12 | 25.48 | 25.53 | 25.14 | 25.44 | +0.315% | 1,244,898 | -11.517% |
| 2018-06-11 | 24.91 | 25.40 | 24.86 | 25.36 | +2.093% | 1,445,272 | -11.238% |
| 2018-06-08 | 24.70 | 24.90 | 24.66 | 24.84 | +0.445% | 2,979,086 | -9.380% |
| 2018-06-07 | 24.89 | 25.12 | 24.63 | 24.73 | -0.202% | 1,336,320 | -8.977% |
| 2018-06-06 | 24.90 | 25.06 | 24.56 | 24.78 | +0.121% | 1,567,127 | -9.161% |
| 2018-06-05 | 24.31 | 24.93 | 24.17 | 24.75 | +1.601% | 2,507,503 | -9.051% |
| 2018-06-04 | 24.18 | 24.51 | 23.96 | 24.36 | +1.542% | 2,916,098 | -7.594% |
| 2018-06-01 | 23.86 | 24.20 | 23.82 | 23.99 | +0.461% | 3,990,644 | -6.169% |
| 2018-05-31 | 24.46 | 24.77 | 23.83 | 23.88 | -2.966% | 2,623,053 | -5.737% |
| 2018-05-30 | 24.01 | 24.77 | 22.96 | 24.61 | -5.600% | 7,113,238 | -8.533% |
| 2018-05-29 | 25.72 | 26.45 | 25.57 | 26.07 | +0.968% | 4,415,004 | -13.656% |
| 2018-05-25 | 25.09 | 25.92 | 24.95 | 25.82 | +2.055% | 2,009,978 | -12.820% |
| 2018-05-24 | 24.96 | 25.44 | 24.90 | 25.30 | +1.160% | 1,755,792 | -11.028% |
| 2018-05-23 | 24.48 | 25.25 | 24.36 | 25.01 | -2.457% | 2,985,052 | -9.996% |
| 2018-05-22 | 25.83 | 25.93 | 25.59 | 25.64 | +0.195% | 2,505,108 | -12.207% |
| 2018-05-21 | 25.75 | 26.11 | 25.41 | 25.59 | -0.234% | 2,092,996 | -12.036% |
| 2018-05-18 | 25.30 | 25.79 | 25.30 | 25.65 | +1.343% | 1,556,906 | -12.242% |
| 2018-05-17 | 25.15 | 25.71 | 25.11 | 25.31 | +0.158% | 1,499,311 | -11.063% |
| 2018-05-16 | 24.95 | 25.71 | 24.95 | 25.27 | +2.474% | 2,260,234 | -10.922% |
| 2018-05-15 | 24.57 | 24.82 | 24.33 | 24.66 | +0.407% | 1,467,512 | -8.719% |
| 2018-05-14 | 24.10 | 24.70 | 24.08 | 24.56 | +2.419% | 1,373,458 | -8.347% |
| 2018-05-11 | 23.76 | 24.18 | 23.61 | 23.98 | +1.096% | 1,445,642 | -6.130% |
| 2018-05-10 | 24.21 | 24.26 | 23.44 | 23.72 | -2.306% | 1,072,729 | -5.101% |
| 2018-05-09 | 23.88 | 24.32 | 23.64 | 24.28 | +1.760% | 1,594,880 | -7.290% |
| 2018-05-08 | 23.46 | 23.89 | 23.35 | 23.86 | +1.618% | 1,513,190 | -5.658% |
| 2018-05-07 | 23.28 | 23.50 | 22.73 | 23.48 | +1.777% | 1,782,527 | -4.131% |
| 2018-05-04 | 22.43 | 23.13 | 22.30 | 23.07 | +2.125% | 1,440,441 | -2.427% |
| 2018-05-03 | 22.77 | 22.85 | 22.52 | 22.59 | -0.791% | 1,051,304 | -0.354% |
| 2018-05-02 | 22.33 | 22.81 | 21.97 | 22.77 | +1.561% | 1,301,871 | -1.142% |
| 2018-05-01 | 21.97 | 22.43 | 21.87 | 22.42 | +0.538% | 1,964,596 | +0.401% |
| 2018-04-30 | 22.58 | 22.66 | 22.26 | 22.30 | -1.065% | 1,188,920 | +0.942% |
| 2018-04-27 | 22.07 | 22.61 | 22.05 | 22.54 | +1.807% | 1,249,859 | -0.133% |
| 2018-04-26 | 21.40 | 22.15 | 21.29 | 22.14 | +3.603% | 1,072,365 | +1.671% |
| 2018-04-25 | 21.40 | 21.57 | 21.19 | 21.37 | -0.419% | 1,681,270 | +5.335% |
| 2018-04-24 | 21.50 | 21.72 | 21.16 | 21.46 | +0.327% | 1,218,696 | +4.893% |
| 2018-04-23 | 21.04 | 21.45 | 21.02 | 21.39 | +1.663% | 1,040,189 | +5.236% |
| 2018-04-20 | 21.18 | 21.52 | 20.99 | 21.04 | -2.048% | 1,522,044 | +6.987% |
| 2018-04-19 | 21.50 | 21.67 | 21.19 | 21.48 | -0.325% | 1,127,186 | +4.795% |
| 2018-04-18 | 21.33 | 21.75 | 21.33 | 21.55 | +1.364% | 1,129,785 | +4.455% |
| 2018-04-17 | 21.70 | 21.83 | 21.24 | 21.26 | -1.254% | 1,830,159 | +5.880% |
| 2018-04-16 | 21.88 | 21.94 | 21.50 | 21.53 | -0.829% | 1,320,435 | +4.552% |
| 2018-04-13 | 22.10 | 22.22 | 21.58 | 21.71 | -1.542% | 1,312,783 | +3.685% |
| 2018-04-12 | 22.17 | 22.26 | 22.03 | 22.05 | -0.091% | 968,960 | +2.086% |
| 2018-04-11 | 22.19 | 22.35 | 21.99 | 22.07 | -1.736% | 1,430,322 | +1.994% |
| 2018-04-10 | 21.88 | 22.58 | 21.69 | 22.46 | +4.223% | 2,269,655 | +0.223% |
| 2018-04-09 | 21.99 | 22.15 | 21.54 | 21.55 | -1.598% | 1,952,900 | +4.455% |
| 2018-04-06 | 22.23 | 22.43 | 21.77 | 21.90 | -2.101% | 1,631,306 | +2.785% |
| 2018-04-05 | 22.55 | 22.60 | 22.12 | 22.37 | -0.578% | 1,407,443 | +0.626% |
| 2018-04-04 | 21.91 | 22.56 | 21.91 | 22.50 | +1.856% | 1,778,167 | +0.044% |
| 2018-04-03 | 21.97 | 22.22 | 21.90 | 22.09 | +0.960% | 1,345,855 | +1.901% |
| 2018-04-02 | 22.47 | 22.58 | 21.54 | 21.88 | -2.582% | 1,630,117 | +2.879% |
| 2018-03-29 | 22.42 | 22.78 | 22.27 | 22.46 | +0.672% | 1,590,035 | +0.223% |
| 2018-03-28 | 22.10 | 22.77 | 21.94 | 22.31 | +1.042% | 2,106,589 | +0.896% |
| 2018-03-27 | 22.33 | 22.49 | 21.94 | 22.08 | -0.987% | 1,465,575 | +1.947% |
| 2018-03-26 | 21.87 | 22.37 | 21.73 | 22.30 | +3.336% | 2,754,276 | +0.942% |
| 2018-03-23 | 21.54 | 21.99 | 21.44 | 21.58 | +0.935% | 1,386,507 | +4.310% |
| 2018-03-22 | 21.37 | 21.85 | 21.33 | 21.38 | -2.285% | 1,429,342 | +5.285% |
| 2018-03-21 | 21.82 | 22.15 | 21.70 | 21.88 | +0.413% | 1,236,584 | +2.879% |
| 2018-03-20 | 21.63 | 21.93 | 21.36 | 21.79 | +0.276% | 1,705,335 | +3.304% |
| 2018-03-19 | 21.97 | 22.20 | 21.55 | 21.73 | -1.002% | 2,161,284 | +3.590% |
| 2018-03-16 | 21.53 | 22.02 | 21.43 | 21.95 | +1.998% | 3,496,548 | +2.551% |
| 2018-03-15 | 21.47 | 21.94 | 21.41 | 21.52 | +1.033% | 2,595,951 | +4.600% |
| 2018-03-14 | 21.75 | 21.76 | 20.80 | 21.30 | -1.843% | 3,324,787 | +5.681% |
| 2018-03-13 | 20.79 | 21.90 | 20.36 | 21.70 | +10.714% | 7,950,821 | +3.733% |
| 2018-03-12 | 19.08 | 19.80 | 19.02 | 19.60 | +2.725% | 5,099,969 | +14.847% |
| 2018-03-09 | 19.06 | 19.17 | 18.81 | 19.08 | +0.846% | 2,248,148 | +17.977% |
| 2018-03-08 | 19.17 | 19.32 | 18.85 | 18.92 | -0.994% | 1,845,091 | +18.975% |
| 2018-03-07 | 19.01 | 19.33 | 18.79 | 19.11 | -0.933% | 2,537,898 | +17.792% |
| 2018-03-06 | 19.41 | 19.63 | 19.04 | 19.29 | -0.669% | 2,349,454 | +16.693% |
| 2018-03-05 | 19.51 | 19.77 | 19.14 | 19.42 | -0.918% | 1,531,406 | +15.911% |
| 2018-03-02 | 19.05 | 19.66 | 18.97 | 19.60 | +1.344% | 1,251,663 | +14.847% |
| 2018-03-01 | 19.55 | 19.77 | 19.16 | 19.34 | -1.377% | 1,185,483 | +16.391% |
| 2018-02-28 | 19.75 | 20.11 | 19.52 | 19.61 | +1.187% | 1,814,194 | +14.788% |
| 2018-02-27 | 20.18 | 20.61 | 19.38 | 19.38 | -2.368% | 1,270,471 | +16.151% |
| 2018-02-26 | 19.78 | 20.10 | 19.66 | 19.85 | +0.761% | 1,441,267 | +13.401% |
| 2018-02-23 | 19.71 | 19.95 | 19.47 | 19.70 | 0.000% | 1,040,350 | +14.264% |
| 2018-02-22 | 19.59 | 20.17 | 19.56 | 19.70 | +0.716% | 1,292,277 | +14.264% |
| 2018-02-21 | 19.58 | 20.03 | 19.41 | 19.56 | +0.411% | 652,815 | +15.082% |
| 2018-02-20 | 19.69 | 19.86 | 19.39 | 19.48 | -2.551% | 1,387,208 | +15.554% |
| 2018-02-16 | 20.14 | 20.63 | 19.99 | 19.99 | -0.892% | 1,962,963 | +12.606% |
| 2018-02-15 | 20.17 | 20.24 | 19.61 | 20.17 | +0.649% | 986,056 | +11.601% |
| 2018-02-14 | 19.28 | 20.13 | 19.27 | 20.04 | +2.769% | 982,246 | +12.325% |
| 2018-02-13 | 19.41 | 19.61 | 19.26 | 19.50 | +0.464% | 608,878 | +15.436% |
| 2018-02-12 | 19.55 | 19.55 | 18.79 | 19.41 | -0.614% | 1,330,723 | +15.971% |
| 2018-02-09 | 19.01 | 19.78 | 18.61 | 19.53 | +3.938% | 2,134,413 | +15.259% |
| 2018-02-08 | 19.81 | 19.97 | 18.78 | 18.79 | -4.861% | 1,637,556 | +19.798% |
| 2018-02-07 | 19.31 | 19.97 | 19.15 | 19.75 | +2.385% | 1,052,957 | +13.975% |
| 2018-02-06 | 18.42 | 19.60 | 18.01 | 19.29 | +2.661% | 1,978,174 | +16.693% |
| 2018-02-05 | 19.33 | 19.87 | 18.70 | 18.79 | -4.133% | 2,093,438 | +19.798% |
| 2018-02-02 | 20.30 | 20.31 | 19.52 | 19.60 | -3.827% | 2,312,303 | +14.847% |
| 2018-02-01 | 19.83 | 20.42 | 19.64 | 20.38 | +1.747% | 2,538,894 | +10.451% |
| 2018-01-31 | 20.30 | 20.30 | 19.77 | 20.03 | -0.546% | 1,397,858 | +12.381% |
| 2018-01-30 | 20.74 | 20.81 | 20.13 | 20.14 | -3.405% | 1,471,377 | +11.768% |
| 2018-01-29 | 20.99 | 21.08 | 20.60 | 20.85 | -0.714% | 1,264,303 | +7.962% |
| 2018-01-26 | 21.64 | 21.64 | 20.72 | 21.00 | -2.688% | 1,457,118 | +7.190% |
| 2018-01-25 | 21.97 | 21.97 | 21.24 | 21.58 | -1.281% | 1,699,474 | +4.310% |
| 2018-01-24 | 21.74 | 22.12 | 21.55 | 21.86 | 0.000% | 1,406,486 | +2.973% |
| 2018-01-23 | 22.00 | 22.02 | 21.39 | 21.86 | -0.636% | 1,114,325 | +2.973% |
| 2018-01-22 | 21.89 | 22.05 | 21.50 | 22.00 | +1.103% | 1,885,798 | +2.318% |
| 2018-01-19 | 21.13 | 21.82 | 20.73 | 21.76 | +3.079% | 4,348,777 | +3.447% |
| 2018-01-18 | 21.09 | 21.28 | 20.85 | 21.11 | +0.190% | 1,167,278 | +6.632% |
| 2018-01-17 | 20.75 | 21.18 | 20.62 | 21.07 | +2.133% | 919,802 | +6.834% |
| 2018-01-16 | 21.29 | 21.30 | 20.50 | 20.63 | -2.459% | 1,146,087 | +9.113% |
| 2018-01-12 | 21.12 | 21.66 | 21.04 | 21.15 | +0.380% | 1,305,086 | +6.430% |
| 2018-01-11 | 20.52 | 21.21 | 20.37 | 21.07 | +3.133% | 1,160,543 | +6.834% |
| 2018-01-10 | 20.18 | 20.64 | 19.98 | 20.43 | +1.390% | 1,219,602 | +10.181% |
| 2018-01-09 | 20.46 | 20.60 | 20.09 | 20.15 | -1.563% | 1,438,739 | +11.712% |
| 2018-01-08 | 21.19 | 21.46 | 20.31 | 20.47 | -2.291% | 2,042,990 | +9.966% |
| 2018-01-05 | 20.98 | 21.17 | 20.60 | 20.95 | -0.992% | 1,460,877 | +7.446% |
| 2018-01-04 | 21.13 | 21.30 | 20.48 | 21.16 | +0.095% | 1,368,098 | +6.380% |
| 2018-01-03 | 21.84 | 21.84 | 20.93 | 21.14 | -3.028% | 1,109,251 | +6.481% |
| 2018-01-02 | 21.61 | 21.91 | 21.51 | 21.80 | +1.822% | 1,220,116 | +3.257% |
| 2017-12-29 | 21.49 | 21.79 | 21.40 | 21.41 | +0.094% | 704,303 | +5.138% |
| 2017-12-28 | 21.50 | 21.83 | 21.31 | 21.39 | -0.512% | 987,066 | +5.236% |
| 2017-12-27 | 21.78 | 21.83 | 21.38 | 21.50 | -1.647% | 1,292,398 | +4.698% |
| 2017-12-26 | 21.66 | 22.37 | 21.66 | 21.86 | +1.251% | 1,064,453 | +2.973% |
| 2017-12-22 | 21.56 | 21.63 | 21.30 | 21.59 | -0.046% | 591,735 | +4.261% |
| 2017-12-21 | 21.60 | 21.69 | 21.32 | 21.60 | +0.605% | 1,174,301 | +4.213% |
| 2017-12-20 | 21.50 | 21.61 | 21.25 | 21.47 | +0.656% | 940,458 | +4.844% |
| 2017-12-19 | 21.70 | 21.78 | 21.30 | 21.33 | +0.094% | 1,491,716 | +5.532% |
| 2017-12-18 | 21.20 | 21.67 | 21.10 | 21.31 | +2.452% | 1,543,348 | +5.631% |
| 2017-12-15 | 20.51 | 21.18 | 20.51 | 20.80 | +2.161% | 2,746,777 | +8.221% |
| 2017-12-14 | 21.25 | 21.39 | 20.03 | 20.36 | -4.233% | 1,603,474 | +10.560% |
| 2017-12-13 | 21.11 | 21.52 | 21.06 | 21.26 | +0.950% | 1,578,214 | +5.880% |
| 2017-12-12 | 22.16 | 22.26 | 20.97 | 21.06 | -4.706% | 1,817,464 | +6.885% |
| 2017-12-11 | 22.18 | 22.40 | 21.96 | 22.10 | -0.450% | 2,394,742 | +1.855% |
| 2017-12-08 | 21.63 | 22.24 | 21.47 | 22.20 | +3.064% | 1,298,616 | +1.396% |
| 2017-12-07 | 21.71 | 22.00 | 21.37 | 21.54 | +0.233% | 2,234,921 | +4.503% |
| 2017-12-06 | 21.52 | 21.89 | 21.40 | 21.49 | +1.752% | 1,888,295 | +4.746% |
| 2017-12-05 | 21.57 | 21.68 | 20.89 | 21.12 | -1.676% | 1,294,243 | +6.581% |
| 2017-12-04 | 21.05 | 22.18 | 20.95 | 21.48 | +3.818% | 2,443,562 | +4.795% |
| 2017-12-01 | 20.93 | 21.29 | 20.09 | 20.69 | -3.000% | 2,782,064 | +8.797% |
| 2017-11-30 | 21.51 | 22.28 | 21.31 | 21.33 | -0.837% | 2,534,721 | +5.532% |
| 2017-11-29 | 20.74 | 21.69 | 20.65 | 21.51 | +3.863% | 2,423,858 | +4.649% |
| 2017-11-28 | 20.22 | 20.78 | 19.72 | 20.71 | +2.728% | 2,765,024 | +8.691% |
| 2017-11-27 | 20.62 | 21.09 | 19.91 | 20.16 | -2.088% | 2,224,687 | +11.657% |
| 2017-11-24 | 20.49 | 20.86 | 20.29 | 20.59 | +1.279% | 1,759,260 | +9.325% |
| 2017-11-22 | 19.35 | 20.38 | 19.26 | 20.33 | +3.990% | 2,900,322 | +10.723% |
| 2017-11-21 | 19.21 | 20.43 | 19.20 | 19.55 | -13.227% | 6,574,158 | +15.141% |
| 2017-11-20 | 22.18 | 22.72 | 21.92 | 22.53 | +1.716% | 4,517,119 | -0.089% |
| 2017-11-17 | 21.00 | 22.22 | 21.00 | 22.15 | +9.653% | 5,638,813 | +1.625% |
| 2017-11-16 | 20.70 | 20.74 | 19.65 | 20.20 | +2.904% | 1,694,172 | +11.436% |
| 2017-11-15 | 19.25 | 19.85 | 19.04 | 19.63 | +1.395% | 1,598,326 | +14.671% |
| 2017-11-14 | 19.34 | 19.56 | 19.07 | 19.36 | -1.325% | 1,343,380 | +16.271% |
| 2017-11-13 | 19.72 | 19.93 | 19.40 | 19.62 | -0.457% | 1,629,560 | +14.730% |
| 2017-11-10 | 19.36 | 20.37 | 19.36 | 19.71 | +1.598% | 2,113,271 | +14.206% |
| 2017-11-09 | 18.78 | 19.68 | 18.78 | 19.40 | +2.863% | 1,661,451 | +16.031% |
| 2017-11-08 | 18.44 | 18.89 | 18.26 | 18.86 | +1.398% | 1,120,672 | +19.353% |
| 2017-11-07 | 18.80 | 18.98 | 18.37 | 18.60 | -0.747% | 1,138,551 | +21.022% |
| 2017-11-06 | 19.00 | 19.17 | 18.68 | 18.74 | -0.794% | 1,254,435 | +20.117% |
| 2017-11-03 | 18.85 | 18.98 | 18.39 | 18.89 | +0.106% | 1,790,459 | +19.164% |
| 2017-11-02 | 17.90 | 18.96 | 17.89 | 18.87 | +1.452% | 3,939,985 | +19.290% |
| 2017-11-01 | 18.61 | 18.85 | 17.75 | 18.60 | -2.872% | 5,017,061 | +21.022% |
| 2017-10-31 | 19.89 | 20.23 | 19.11 | 19.15 | -5.010% | 3,113,144 | +17.546% |
| 2017-10-30 | 20.95 | 20.95 | 19.93 | 20.16 | -4.228% | 1,471,550 | +11.657% |
| 2017-10-27 | 21.14 | 21.26 | 20.77 | 21.05 | -1.127% | 1,603,689 | +6.936% |
| 2017-10-26 | 20.96 | 21.43 | 20.90 | 21.29 | +1.526% | 2,183,147 | +5.730% |
| 2017-10-25 | 21.05 | 21.07 | 20.66 | 20.97 | +0.095% | 2,002,431 | +7.344% |
| 2017-10-24 | 20.74 | 21.13 | 20.72 | 20.95 | +1.208% | 1,692,568 | +7.446% |
| 2017-10-23 | 20.57 | 20.97 | 20.45 | 20.70 | +1.471% | 2,938,048 | +8.744% |
| 2017-10-20 | 20.00 | 20.98 | 19.92 | 20.40 | +3.448% | 2,868,563 | +10.343% |
| 2017-10-19 | 19.50 | 19.82 | 19.34 | 19.72 | +0.561% | 1,266,500 | +14.148% |
| 2017-10-18 | 19.09 | 19.67 | 19.09 | 19.61 | +4.253% | 2,087,843 | +14.788% |
| 2017-10-17 | 18.81 | 19.09 | 18.68 | 18.81 | +0.213% | 1,561,532 | +19.670% |
| 2017-10-16 | 18.75 | 18.82 | 18.44 | 18.77 | -0.477% | 1,772,409 | +19.925% |
| 2017-10-13 | 19.32 | 19.36 | 18.82 | 18.86 | -1.873% | 1,887,362 | +19.353% |
| 2017-10-12 | 19.92 | 19.93 | 19.07 | 19.22 | -3.707% | 2,382,609 | +17.118% |
| 2017-10-11 | 20.76 | 20.82 | 19.77 | 19.96 | -3.807% | 1,963,683 | +12.776% |
| 2017-10-10 | 20.59 | 21.01 | 20.41 | 20.75 | 0.000% | 1,299,811 | +8.482% |