ENLK
EnLink Midstream Partners LP
stockNYSE
InactiveJan 25, 2019 4:00:00 PM EST
12.05USD-3.754%(-0.47)
ENLK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-01-25 | 12.52 | 12.66 | 11.91 | 12.05 | -3.754% | 26,100,716 | 0.000% |
| 2019-01-24 | 12.50 | 12.73 | 12.30 | 12.52 | +0.080% | 1,358,362 | -3.754% |
| 2019-01-23 | 12.96 | 13.09 | 12.19 | 12.51 | -6.081% | 3,545,485 | -3.677% |
| 2019-01-22 | 13.57 | 13.57 | 13.27 | 13.32 | -1.915% | 1,745,183 | -9.535% |
| 2019-01-18 | 13.10 | 13.64 | 12.86 | 13.58 | +4.061% | 1,539,630 | -11.267% |
| 2019-01-17 | 12.88 | 13.19 | 12.78 | 13.05 | +0.539% | 1,177,151 | -7.663% |
| 2019-01-16 | 12.87 | 13.12 | 12.85 | 12.98 | +0.154% | 538,304 | -7.165% |
| 2019-01-15 | 12.25 | 13.00 | 12.25 | 12.96 | +5.969% | 2,013,585 | -7.022% |
| 2019-01-14 | 12.46 | 12.62 | 12.18 | 12.23 | -3.320% | 3,639,733 | -1.472% |
| 2019-01-11 | 13.10 | 13.10 | 12.58 | 12.65 | -3.802% | 2,060,849 | -4.743% |
| 2019-01-10 | 13.64 | 13.71 | 13.00 | 13.15 | -4.710% | 1,452,034 | -8.365% |
| 2019-01-09 | 13.81 | 14.03 | 13.63 | 13.80 | +0.804% | 2,239,528 | -12.681% |
| 2019-01-08 | 13.11 | 13.78 | 13.02 | 13.69 | +5.470% | 2,440,420 | -11.980% |
| 2019-01-07 | 12.60 | 13.20 | 12.58 | 12.98 | +3.262% | 2,011,801 | -7.165% |
| 2019-01-04 | 11.68 | 12.68 | 11.67 | 12.57 | +8.831% | 1,909,096 | -4.137% |
| 2019-01-03 | 11.13 | 11.67 | 11.06 | 11.55 | +3.217% | 1,630,244 | +4.329% |
| 2019-01-02 | 10.88 | 11.51 | 10.75 | 11.19 | +1.635% | 1,440,530 | +7.685% |
| 2018-12-31 | 11.00 | 11.10 | 10.64 | 11.01 | +0.273% | 1,414,903 | +9.446% |
| 2018-12-28 | 10.93 | 11.02 | 10.67 | 10.98 | +0.457% | 1,702,521 | +9.745% |
| 2018-12-27 | 11.05 | 11.27 | 10.44 | 10.93 | -2.844% | 1,960,521 | +10.247% |
| 2018-12-26 | 10.76 | 11.27 | 10.31 | 11.25 | +4.651% | 1,898,478 | +7.111% |
| 2018-12-24 | 11.06 | 11.10 | 10.56 | 10.75 | -4.189% | 965,458 | +12.093% |
| 2018-12-21 | 11.49 | 11.63 | 11.04 | 11.22 | -2.435% | 3,134,688 | +7.398% |
| 2018-12-20 | 11.70 | 11.88 | 11.20 | 11.50 | -2.542% | 1,602,973 | +4.783% |
| 2018-12-19 | 12.32 | 12.74 | 11.61 | 11.80 | -3.673% | 5,157,093 | +2.119% |
| 2018-12-18 | 12.56 | 12.61 | 12.11 | 12.25 | -3.085% | 2,659,851 | -1.633% |
| 2018-12-17 | 13.09 | 13.25 | 12.45 | 12.64 | -4.242% | 1,111,830 | -4.668% |
| 2018-12-14 | 13.18 | 13.43 | 13.04 | 13.20 | -0.528% | 2,953,499 | -8.712% |
| 2018-12-13 | 13.22 | 13.42 | 13.21 | 13.27 | -0.375% | 1,372,954 | -9.194% |
| 2018-12-12 | 12.95 | 13.35 | 12.81 | 13.32 | +3.900% | 2,045,678 | -9.535% |
| 2018-12-11 | 13.13 | 13.13 | 12.73 | 12.82 | -1.157% | 1,307,064 | -6.006% |
| 2018-12-10 | 13.26 | 13.27 | 12.89 | 12.97 | -2.774% | 948,588 | -7.093% |
| 2018-12-07 | 13.49 | 13.75 | 13.28 | 13.34 | -0.075% | 998,803 | -9.670% |
| 2018-12-06 | 13.45 | 13.49 | 12.96 | 13.35 | -2.198% | 805,825 | -9.738% |
| 2018-12-04 | 13.74 | 14.01 | 13.60 | 13.65 | -1.444% | 1,414,690 | -11.722% |
| 2018-12-03 | 13.45 | 14.02 | 13.35 | 13.85 | +4.686% | 1,669,158 | -12.996% |
| 2018-11-30 | 13.18 | 13.34 | 12.96 | 13.23 | -0.151% | 1,560,703 | -8.919% |
| 2018-11-29 | 12.95 | 13.28 | 12.95 | 13.25 | +2.080% | 1,671,414 | -9.057% |
| 2018-11-28 | 12.94 | 13.10 | 12.76 | 12.98 | +0.620% | 946,784 | -7.165% |
| 2018-11-27 | 13.18 | 13.24 | 12.82 | 12.90 | -2.642% | 1,723,840 | -6.589% |
| 2018-11-26 | 13.36 | 13.50 | 13.15 | 13.25 | +0.227% | 1,044,518 | -9.057% |
| 2018-11-23 | 13.25 | 13.45 | 13.13 | 13.22 | -2.291% | 231,610 | -8.850% |
| 2018-11-21 | 13.39 | 13.82 | 13.27 | 13.53 | +1.883% | 1,055,949 | -10.939% |
| 2018-11-20 | 13.30 | 13.40 | 12.78 | 13.28 | -1.117% | 3,479,122 | -9.262% |
| 2018-11-19 | 13.16 | 13.59 | 13.16 | 13.43 | +1.206% | 893,054 | -10.276% |
| 2018-11-16 | 12.84 | 13.31 | 12.72 | 13.27 | +1.920% | 1,424,089 | -9.194% |
| 2018-11-15 | 13.11 | 13.23 | 12.92 | 13.02 | -1.736% | 1,212,690 | -7.450% |
| 2018-11-14 | 13.50 | 13.57 | 13.09 | 13.25 | -0.376% | 2,999,297 | -9.057% |
| 2018-11-13 | 13.43 | 13.69 | 13.18 | 13.30 | -0.894% | 1,991,824 | -9.398% |
| 2018-11-12 | 13.85 | 13.89 | 13.27 | 13.42 | -2.894% | 988,089 | -10.209% |
| 2018-11-09 | 14.18 | 14.20 | 13.77 | 13.82 | -3.221% | 1,277,638 | -12.808% |
| 2018-11-08 | 14.33 | 14.74 | 14.16 | 14.28 | -0.210% | 1,674,167 | -15.616% |
| 2018-11-07 | 14.67 | 15.08 | 14.05 | 14.31 | -2.187% | 3,327,448 | -15.793% |
| 2018-11-06 | 14.70 | 14.90 | 14.62 | 14.63 | -0.408% | 4,134,027 | -17.635% |
| 2018-11-05 | 15.11 | 15.11 | 14.56 | 14.69 | +0.068% | 3,174,652 | -17.971% |
| 2018-11-02 | 15.08 | 15.20 | 14.68 | 14.68 | -1.872% | 1,763,830 | -17.916% |
| 2018-11-01 | 15.20 | 15.42 | 14.82 | 14.96 | -1.319% | 1,221,211 | -19.452% |
| 2018-10-31 | 15.02 | 15.35 | 15.02 | 15.16 | +1.950% | 1,970,978 | -20.515% |
| 2018-10-30 | 15.04 | 15.26 | 14.64 | 14.87 | -1.458% | 1,670,467 | -18.964% |
| 2018-10-29 | 15.99 | 15.99 | 14.95 | 15.09 | -4.795% | 1,997,107 | -20.146% |
| 2018-10-26 | 16.59 | 16.59 | 15.59 | 15.85 | -6.213% | 744,531 | -23.975% |
| 2018-10-25 | 16.96 | 17.10 | 16.80 | 16.90 | +0.835% | 1,053,497 | -28.698% |
| 2018-10-24 | 17.38 | 17.44 | 16.76 | 16.76 | -3.512% | 984,272 | -28.103% |
| 2018-10-23 | 17.90 | 17.92 | 17.20 | 17.37 | -4.033% | 1,852,646 | -30.628% |
| 2018-10-22 | 18.35 | 18.57 | 17.53 | 18.10 | -0.876% | 1,453,691 | -33.425% |
| 2018-10-19 | 18.07 | 18.47 | 18.07 | 18.26 | +1.276% | 890,576 | -34.009% |
| 2018-10-18 | 18.04 | 18.43 | 18.00 | 18.03 | -1.690% | 853,767 | -33.167% |
| 2018-10-17 | 18.40 | 18.62 | 18.15 | 18.34 | -1.079% | 890,191 | -34.297% |
| 2018-10-16 | 18.35 | 18.75 | 18.14 | 18.54 | +1.868% | 1,568,774 | -35.005% |
| 2018-10-15 | 18.33 | 18.44 | 18.13 | 18.20 | -0.219% | 375,354 | -33.791% |
| 2018-10-12 | 18.70 | 18.94 | 18.06 | 18.24 | -1.671% | 1,288,473 | -33.936% |
| 2018-10-11 | 18.67 | 18.86 | 18.30 | 18.55 | -1.539% | 902,352 | -35.040% |
| 2018-10-10 | 18.88 | 18.99 | 18.68 | 18.84 | -0.580% | 755,932 | -36.040% |
| 2018-10-09 | 18.39 | 18.99 | 18.39 | 18.95 | +3.157% | 699,100 | -36.412% |
| 2018-10-08 | 18.66 | 18.68 | 18.05 | 18.37 | -1.660% | 671,415 | -34.404% |
| 2018-10-05 | 18.80 | 19.00 | 18.56 | 18.68 | 0.000% | 335,710 | -35.493% |
| 2018-10-04 | 18.95 | 19.00 | 18.68 | 18.68 | -1.477% | 583,678 | -35.493% |
| 2018-10-03 | 18.66 | 18.97 | 18.60 | 18.96 | +1.662% | 624,660 | -36.445% |
| 2018-10-02 | 18.90 | 18.97 | 18.63 | 18.65 | -1.479% | 1,213,592 | -35.389% |
| 2018-10-01 | 18.71 | 18.93 | 18.36 | 18.93 | +1.556% | 1,505,303 | -36.344% |
| 2018-09-28 | 18.62 | 18.80 | 18.52 | 18.64 | +0.107% | 768,672 | -35.354% |
| 2018-09-27 | 18.58 | 18.70 | 18.46 | 18.62 | +0.486% | 727,286 | -35.285% |
| 2018-09-26 | 18.30 | 18.74 | 18.09 | 18.53 | +1.534% | 1,092,915 | -34.970% |
| 2018-09-25 | 18.23 | 18.39 | 17.79 | 18.25 | +0.496% | 745,596 | -33.973% |
| 2018-09-24 | 18.34 | 18.49 | 18.14 | 18.16 | -0.602% | 673,770 | -33.645% |
| 2018-09-21 | 18.58 | 18.58 | 18.23 | 18.27 | -0.976% | 1,450,322 | -34.045% |
| 2018-09-20 | 18.44 | 18.58 | 18.23 | 18.45 | +0.655% | 1,429,602 | -34.688% |
| 2018-09-19 | 18.35 | 18.41 | 18.04 | 18.33 | -0.109% | 779,845 | -34.261% |
| 2018-09-18 | 18.27 | 18.37 | 18.09 | 18.35 | +0.824% | 645,056 | -34.332% |
| 2018-09-17 | 18.52 | 18.62 | 17.98 | 18.20 | -2.098% | 1,240,148 | -33.791% |
| 2018-09-14 | 18.78 | 18.78 | 18.39 | 18.59 | -0.588% | 3,328,025 | -35.180% |
| 2018-09-13 | 18.82 | 18.96 | 18.63 | 18.70 | -0.585% | 2,264,851 | -35.561% |
| 2018-09-12 | 18.72 | 19.45 | 18.61 | 18.81 | +0.696% | 1,867,741 | -35.938% |
| 2018-09-11 | 18.93 | 19.01 | 18.67 | 18.68 | -1.736% | 1,413,695 | -35.493% |
| 2018-09-10 | 19.28 | 19.39 | 18.80 | 19.01 | -0.835% | 1,537,059 | -36.612% |
| 2018-09-07 | 19.10 | 19.41 | 18.90 | 19.17 | +0.366% | 1,380,971 | -37.141% |
| 2018-09-06 | 18.58 | 19.15 | 18.43 | 19.10 | +2.468% | 1,574,641 | -36.911% |
| 2018-09-05 | 18.35 | 18.65 | 18.03 | 18.64 | +1.580% | 1,191,332 | -35.354% |
| 2018-09-04 | 17.80 | 18.38 | 17.77 | 18.35 | +3.090% | 1,356,307 | -34.332% |
| 2018-08-31 | 17.76 | 17.80 | 17.61 | 17.80 | +0.225% | 1,244,755 | -32.303% |
| 2018-08-30 | 17.82 | 17.90 | 17.57 | 17.76 | -0.671% | 641,395 | -32.151% |
| 2018-08-29 | 18.27 | 18.30 | 17.84 | 17.88 | -2.402% | 1,061,975 | -32.606% |
| 2018-08-28 | 18.74 | 18.78 | 18.20 | 18.32 | -2.137% | 1,152,396 | -34.225% |
| 2018-08-27 | 18.77 | 18.88 | 18.45 | 18.72 | -0.426% | 807,420 | -35.630% |
| 2018-08-24 | 18.74 | 18.90 | 18.55 | 18.80 | +1.021% | 780,958 | -35.904% |
| 2018-08-23 | 18.36 | 18.65 | 18.14 | 18.61 | +1.196% | 455,522 | -35.250% |
| 2018-08-22 | 18.27 | 18.40 | 18.16 | 18.39 | +1.044% | 481,959 | -34.475% |
| 2018-08-21 | 18.50 | 18.53 | 18.18 | 18.20 | -1.087% | 592,779 | -33.791% |
| 2018-08-20 | 18.13 | 18.49 | 18.08 | 18.40 | +1.714% | 593,141 | -34.511% |
| 2018-08-17 | 18.10 | 18.25 | 17.90 | 18.09 | +0.668% | 518,935 | -33.389% |
| 2018-08-16 | 17.70 | 18.05 | 17.62 | 17.97 | +2.510% | 664,680 | -32.944% |
| 2018-08-15 | 17.53 | 17.70 | 17.32 | 17.53 | -1.128% | 1,056,964 | -31.261% |
| 2018-08-14 | 17.80 | 18.04 | 17.64 | 17.73 | +0.567% | 772,361 | -32.036% |
| 2018-08-13 | 17.76 | 17.86 | 17.46 | 17.63 | -1.066% | 1,158,354 | -31.651% |
| 2018-08-10 | 17.99 | 18.32 | 17.82 | 17.82 | -1.055% | 5,625,469 | -32.379% |
| 2018-08-09 | 17.92 | 18.20 | 17.84 | 18.01 | +0.502% | 2,248,121 | -33.093% |
| 2018-08-08 | 17.59 | 18.01 | 17.59 | 17.92 | +0.787% | 1,576,022 | -32.757% |
| 2018-08-07 | 17.97 | 18.11 | 17.55 | 17.78 | +0.056% | 1,008,512 | -32.227% |
| 2018-08-06 | 17.82 | 18.01 | 17.45 | 17.77 | +0.966% | 982,529 | -32.189% |
| 2018-08-03 | 18.25 | 18.25 | 17.48 | 17.60 | -3.190% | 1,088,073 | -31.534% |
| 2018-08-02 | 16.95 | 18.24 | 16.79 | 18.18 | +8.732% | 3,813,490 | -33.718% |
| 2018-08-01 | 15.82 | 16.78 | 15.75 | 16.72 | +7.317% | 1,319,864 | -27.931% |
| 2018-07-31 | 15.69 | 15.71 | 15.48 | 15.58 | -0.128% | 606,552 | -22.657% |
| 2018-07-30 | 15.55 | 15.70 | 15.33 | 15.60 | +0.128% | 738,452 | -22.756% |
| 2018-07-27 | 15.86 | 15.99 | 15.23 | 15.58 | -4.182% | 974,135 | -22.657% |
| 2018-07-26 | 16.37 | 16.59 | 16.04 | 16.26 | -0.611% | 1,533,423 | -25.892% |
| 2018-07-25 | 15.75 | 16.37 | 15.68 | 16.36 | +4.137% | 1,114,415 | -26.345% |
| 2018-07-24 | 15.49 | 15.90 | 15.49 | 15.71 | +0.964% | 1,023,577 | -23.297% |
| 2018-07-23 | 15.60 | 15.72 | 15.37 | 15.56 | +0.258% | 678,454 | -22.558% |
| 2018-07-20 | 16.25 | 16.29 | 15.52 | 15.52 | -4.492% | 1,057,135 | -22.358% |
| 2018-07-19 | 15.81 | 16.35 | 15.72 | 16.25 | +5.110% | 1,591,295 | -25.846% |
| 2018-07-18 | 14.93 | 15.51 | 14.80 | 15.46 | +3.550% | 1,785,501 | -22.057% |
| 2018-07-17 | 14.95 | 15.09 | 14.60 | 14.93 | -0.400% | 1,930,680 | -19.290% |
| 2018-07-16 | 15.01 | 15.14 | 14.91 | 14.99 | -0.531% | 705,727 | -19.613% |
| 2018-07-13 | 15.28 | 15.33 | 15.01 | 15.07 | -1.245% | 771,165 | -20.040% |
| 2018-07-12 | 15.28 | 15.32 | 15.04 | 15.26 | +0.066% | 619,726 | -21.035% |
| 2018-07-11 | 15.24 | 15.37 | 15.10 | 15.25 | -0.522% | 738,451 | -20.984% |
| 2018-07-10 | 15.71 | 15.89 | 15.24 | 15.33 | -2.170% | 575,784 | -21.396% |
| 2018-07-09 | 15.86 | 15.95 | 15.66 | 15.67 | -0.760% | 546,193 | -23.101% |
| 2018-07-06 | 15.56 | 15.87 | 15.52 | 15.79 | +1.283% | 485,148 | -23.686% |
| 2018-07-05 | 15.68 | 15.78 | 15.59 | 15.59 | -0.064% | 517,504 | -22.707% |
| 2018-07-03 | 15.67 | 15.87 | 15.55 | 15.60 | +0.515% | 382,706 | -22.756% |
| 2018-07-02 | 15.48 | 15.70 | 15.30 | 15.52 | -0.064% | 497,809 | -22.358% |
| 2018-06-29 | 15.60 | 15.67 | 15.39 | 15.53 | 0.000% | 946,869 | -22.408% |
| 2018-06-28 | 15.35 | 15.72 | 15.17 | 15.53 | +0.910% | 1,200,242 | -22.408% |
| 2018-06-27 | 15.52 | 15.68 | 15.13 | 15.39 | -0.646% | 1,519,476 | -21.702% |
| 2018-06-26 | 15.05 | 15.54 | 15.05 | 15.49 | +2.924% | 549,697 | -22.208% |
| 2018-06-25 | 15.25 | 15.27 | 14.93 | 15.05 | -2.146% | 708,928 | -19.934% |
| 2018-06-22 | 15.97 | 16.11 | 15.08 | 15.38 | -1.473% | 1,778,831 | -21.651% |
| 2018-06-21 | 15.57 | 15.71 | 15.42 | 15.61 | +0.128% | 852,852 | -22.806% |
| 2018-06-20 | 15.95 | 16.01 | 15.57 | 15.59 | -1.454% | 1,247,158 | -22.707% |
| 2018-06-19 | 16.02 | 16.13 | 15.80 | 15.82 | -2.285% | 562,710 | -23.831% |
| 2018-06-18 | 16.11 | 16.41 | 16.09 | 16.19 | +0.124% | 548,136 | -25.571% |
| 2018-06-15 | 16.60 | 16.60 | 16.07 | 16.17 | -2.649% | 1,308,764 | -25.479% |
| 2018-06-14 | 16.65 | 16.78 | 16.47 | 16.61 | -0.360% | 1,063,521 | -27.453% |
| 2018-06-13 | 16.98 | 17.09 | 16.56 | 16.67 | -2.286% | 641,136 | -27.714% |
| 2018-06-12 | 17.05 | 17.23 | 16.86 | 17.06 | +0.708% | 607,604 | -29.367% |
| 2018-06-11 | 16.83 | 17.15 | 16.58 | 16.94 | +1.014% | 1,067,506 | -28.867% |
| 2018-06-08 | 17.14 | 17.16 | 16.48 | 16.77 | -2.159% | 1,386,521 | -28.145% |
| 2018-06-07 | 17.61 | 17.69 | 17.03 | 17.14 | -1.889% | 1,728,370 | -29.697% |
| 2018-06-06 | 17.70 | 17.84 | 16.64 | 17.47 | -1.688% | 1,998,121 | -31.025% |
| 2018-06-05 | 17.76 | 17.96 | 17.41 | 17.77 | +0.056% | 1,178,829 | -32.189% |
| 2018-06-04 | 17.82 | 18.35 | 17.71 | 17.76 | +0.169% | 1,793,151 | -32.151% |
| 2018-06-01 | 17.05 | 17.86 | 17.05 | 17.73 | +3.684% | 943,813 | -32.036% |
| 2018-05-31 | 16.49 | 17.21 | 16.35 | 17.10 | +3.199% | 2,098,373 | -29.532% |
| 2018-05-30 | 16.05 | 16.58 | 15.96 | 16.57 | +3.692% | 775,436 | -27.278% |
| 2018-05-29 | 15.75 | 16.05 | 15.71 | 15.98 | +0.503% | 514,026 | -24.593% |
| 2018-05-25 | 15.87 | 16.07 | 15.56 | 15.90 | -1.058% | 608,746 | -24.214% |
| 2018-05-24 | 16.43 | 16.43 | 15.94 | 16.07 | -3.018% | 488,471 | -25.016% |
| 2018-05-23 | 16.43 | 16.74 | 16.38 | 16.57 | +0.121% | 893,065 | -27.278% |
| 2018-05-22 | 16.69 | 16.86 | 16.40 | 16.55 | -0.060% | 866,523 | -27.190% |
| 2018-05-21 | 16.50 | 16.65 | 16.44 | 16.56 | +0.424% | 387,017 | -27.234% |
| 2018-05-18 | 16.35 | 16.55 | 16.24 | 16.49 | +0.121% | 893,811 | -26.925% |
| 2018-05-17 | 16.30 | 16.66 | 16.28 | 16.47 | +1.667% | 869,975 | -26.837% |
| 2018-05-16 | 16.30 | 16.39 | 16.18 | 16.20 | -0.491% | 471,294 | -25.617% |
| 2018-05-15 | 16.48 | 16.54 | 16.11 | 16.28 | -1.273% | 849,722 | -25.983% |
| 2018-05-14 | 16.25 | 16.72 | 16.19 | 16.49 | +2.295% | 506,503 | -26.925% |
| 2018-05-11 | 16.41 | 16.45 | 16.11 | 16.12 | -1.346% | 460,478 | -25.248% |
| 2018-05-10 | 16.17 | 16.37 | 16.15 | 16.34 | +1.051% | 791,885 | -26.255% |
| 2018-05-09 | 15.97 | 16.31 | 15.90 | 16.17 | +2.667% | 1,531,167 | -25.479% |
| 2018-05-08 | 15.83 | 15.95 | 15.55 | 15.75 | -0.756% | 609,014 | -23.492% |
| 2018-05-07 | 15.58 | 15.89 | 15.58 | 15.87 | +2.785% | 849,342 | -24.071% |
| 2018-05-04 | 14.98 | 15.49 | 14.90 | 15.44 | +2.865% | 538,658 | -21.956% |
| 2018-05-03 | 14.81 | 15.08 | 14.78 | 15.01 | +2.457% | 1,208,847 | -19.720% |
| 2018-05-02 | 14.50 | 15.26 | 14.50 | 14.65 | +0.549% | 689,857 | -17.747% |
| 2018-05-01 | 14.59 | 14.82 | 14.43 | 14.57 | -0.205% | 541,105 | -17.296% |
| 2018-04-30 | 14.52 | 14.66 | 14.36 | 14.60 | +0.829% | 996,469 | -17.466% |
| 2018-04-27 | 14.10 | 14.49 | 13.98 | 14.48 | -0.275% | 1,344,684 | -16.782% |
| 2018-04-26 | 14.19 | 14.58 | 14.05 | 14.52 | +2.398% | 1,180,183 | -17.011% |
| 2018-04-25 | 13.80 | 14.21 | 13.72 | 14.18 | +2.457% | 685,091 | -15.021% |
| 2018-04-24 | 14.25 | 14.28 | 13.83 | 13.84 | -3.013% | 580,307 | -12.934% |
| 2018-04-23 | 13.87 | 14.35 | 13.82 | 14.27 | +3.032% | 603,007 | -15.557% |
| 2018-04-20 | 14.04 | 14.16 | 13.85 | 13.85 | -1.142% | 533,292 | -12.996% |
| 2018-04-19 | 14.25 | 14.48 | 13.91 | 14.01 | -1.822% | 862,373 | -13.990% |
| 2018-04-18 | 14.74 | 14.88 | 14.24 | 14.27 | -2.327% | 1,211,972 | -15.557% |
| 2018-04-17 | 14.55 | 14.96 | 14.36 | 14.61 | +0.689% | 1,582,229 | -17.522% |
| 2018-04-16 | 14.04 | 14.66 | 13.93 | 14.51 | +5.527% | 1,223,180 | -16.954% |
| 2018-04-13 | 13.76 | 13.86 | 13.50 | 13.75 | +0.806% | 768,674 | -12.364% |
| 2018-04-12 | 13.71 | 13.93 | 13.43 | 13.64 | -0.511% | 523,744 | -11.657% |
| 2018-04-11 | 13.44 | 13.78 | 13.43 | 13.71 | +1.480% | 714,514 | -12.108% |
| 2018-04-10 | 13.38 | 13.69 | 13.22 | 13.51 | +2.039% | 676,927 | -10.807% |
| 2018-04-09 | 13.14 | 13.24 | 12.91 | 13.24 | +0.761% | 975,326 | -8.988% |
| 2018-04-06 | 13.40 | 13.48 | 12.94 | 13.14 | -2.954% | 649,107 | -8.295% |
| 2018-04-05 | 13.47 | 13.72 | 13.31 | 13.54 | +0.894% | 549,568 | -11.004% |
| 2018-04-04 | 13.63 | 13.64 | 13.12 | 13.42 | -0.959% | 752,215 | -10.209% |
| 2018-04-03 | 13.60 | 13.61 | 13.18 | 13.55 | +0.594% | 607,328 | -11.070% |
| 2018-04-02 | 13.67 | 13.83 | 13.37 | 13.47 | -1.391% | 676,948 | -10.542% |
| 2018-03-29 | 13.32 | 13.84 | 13.23 | 13.66 | +3.094% | 899,251 | -11.786% |
| 2018-03-28 | 12.86 | 13.41 | 12.75 | 13.25 | +1.610% | 1,294,962 | -9.057% |
| 2018-03-27 | 13.35 | 13.49 | 13.02 | 13.04 | -1.955% | 1,022,219 | -7.592% |
| 2018-03-26 | 13.30 | 13.43 | 13.00 | 13.30 | +0.605% | 806,942 | -9.398% |
| 2018-03-23 | 13.15 | 13.42 | 13.13 | 13.22 | +0.532% | 702,547 | -8.850% |
| 2018-03-22 | 13.48 | 13.61 | 13.10 | 13.15 | -3.309% | 801,789 | -8.365% |
| 2018-03-21 | 13.51 | 13.79 | 13.28 | 13.60 | +0.815% | 1,047,195 | -11.397% |
| 2018-03-20 | 13.90 | 13.94 | 13.36 | 13.49 | -2.529% | 738,502 | -10.675% |
| 2018-03-19 | 14.13 | 14.21 | 13.41 | 13.84 | -1.844% | 1,187,645 | -12.934% |
| 2018-03-16 | 14.25 | 14.60 | 14.01 | 14.10 | +0.071% | 1,724,057 | -14.539% |
| 2018-03-15 | 14.73 | 14.73 | 13.30 | 14.09 | -4.084% | 2,278,941 | -14.478% |
| 2018-03-14 | 15.00 | 15.00 | 14.50 | 14.69 | -1.409% | 481,906 | -17.971% |
| 2018-03-13 | 15.17 | 15.29 | 14.88 | 14.90 | -1.455% | 559,012 | -19.128% |
| 2018-03-12 | 14.98 | 15.28 | 14.90 | 15.12 | +1.205% | 934,936 | -20.304% |
| 2018-03-09 | 15.01 | 15.12 | 14.79 | 14.94 | +0.403% | 964,284 | -19.344% |
| 2018-03-08 | 14.89 | 15.02 | 14.73 | 14.88 | +0.541% | 602,332 | -19.019% |
| 2018-03-07 | 14.71 | 14.92 | 14.63 | 14.80 | -0.471% | 420,232 | -18.581% |
| 2018-03-06 | 14.98 | 15.09 | 14.73 | 14.87 | -0.335% | 534,011 | -18.964% |
| 2018-03-05 | 14.69 | 15.13 | 14.62 | 14.92 | +0.811% | 578,640 | -19.236% |
| 2018-03-02 | 14.36 | 14.80 | 14.21 | 14.80 | +1.999% | 1,003,278 | -18.581% |
| 2018-03-01 | 14.61 | 14.70 | 14.36 | 14.51 | -0.616% | 1,133,545 | -16.954% |
| 2018-02-28 | 14.99 | 15.10 | 14.57 | 14.60 | -2.013% | 1,317,257 | -17.466% |
| 2018-02-27 | 14.75 | 15.09 | 14.67 | 14.90 | -1.650% | 797,847 | -19.128% |
| 2018-02-26 | 15.45 | 15.58 | 14.86 | 15.15 | -2.069% | 676,634 | -20.462% |
| 2018-02-23 | 15.47 | 15.59 | 15.15 | 15.47 | +0.324% | 451,750 | -22.107% |
| 2018-02-22 | 16.06 | 16.06 | 15.33 | 15.42 | -2.652% | 588,462 | -21.855% |
| 2018-02-21 | 16.63 | 16.65 | 15.68 | 15.84 | -3.178% | 963,886 | -23.927% |
| 2018-02-20 | 16.36 | 16.76 | 16.26 | 16.36 | +0.184% | 618,653 | -26.345% |
| 2018-02-16 | 16.28 | 16.52 | 16.16 | 16.33 | -0.548% | 1,101,136 | -26.209% |
| 2018-02-15 | 16.58 | 16.69 | 16.36 | 16.42 | -0.545% | 494,046 | -26.614% |
| 2018-02-14 | 16.40 | 16.73 | 16.35 | 16.51 | -0.121% | 672,427 | -27.014% |
| 2018-02-13 | 16.50 | 16.72 | 16.31 | 16.53 | -0.121% | 801,189 | -27.102% |
| 2018-02-12 | 16.16 | 16.81 | 16.03 | 16.55 | +3.892% | 849,552 | -27.190% |
| 2018-02-09 | 16.49 | 16.60 | 15.37 | 15.93 | -1.909% | 1,548,229 | -24.357% |
| 2018-02-08 | 17.16 | 17.34 | 16.13 | 16.24 | -5.085% | 705,952 | -25.800% |
| 2018-02-07 | 17.14 | 17.63 | 16.80 | 17.11 | -1.155% | 580,611 | -29.573% |
| 2018-02-06 | 16.43 | 17.42 | 16.42 | 17.31 | +3.036% | 1,200,020 | -30.387% |
| 2018-02-05 | 16.58 | 17.24 | 16.50 | 16.80 | -0.119% | 920,034 | -28.274% |
| 2018-02-02 | 17.37 | 17.60 | 16.82 | 16.82 | -4.594% | 844,087 | -28.359% |
| 2018-02-01 | 17.37 | 17.74 | 17.28 | 17.63 | +0.858% | 888,086 | -31.651% |
| 2018-01-31 | 17.11 | 17.49 | 17.11 | 17.48 | +2.222% | 713,730 | -31.064% |
| 2018-01-30 | 16.97 | 17.22 | 16.56 | 17.10 | -2.174% | 795,000 | -29.532% |
| 2018-01-29 | 18.22 | 18.32 | 17.48 | 17.48 | -4.585% | 732,352 | -31.064% |
| 2018-01-26 | 18.45 | 18.45 | 18.23 | 18.32 | -0.055% | 439,171 | -34.225% |
| 2018-01-25 | 18.37 | 18.49 | 18.05 | 18.33 | +0.659% | 673,307 | -34.261% |
| 2018-01-24 | 18.44 | 18.58 | 18.19 | 18.21 | -1.140% | 688,423 | -33.828% |
| 2018-01-23 | 18.13 | 18.42 | 17.72 | 18.42 | +1.881% | 565,221 | -34.582% |
| 2018-01-22 | 17.49 | 18.20 | 17.49 | 18.08 | +3.610% | 881,959 | -33.352% |
| 2018-01-19 | 17.04 | 17.50 | 16.92 | 17.45 | +2.166% | 552,816 | -30.946% |
| 2018-01-18 | 17.21 | 17.31 | 17.01 | 17.08 | -0.640% | 469,098 | -29.450% |
| 2018-01-17 | 17.47 | 17.55 | 17.05 | 17.19 | -1.377% | 1,418,202 | -29.901% |
| 2018-01-16 | 17.70 | 17.92 | 17.29 | 17.43 | -1.470% | 1,691,147 | -30.866% |
| 2018-01-12 | 17.80 | 17.92 | 17.43 | 17.69 | -0.394% | 735,654 | -31.882% |
| 2018-01-11 | 17.29 | 17.96 | 17.15 | 17.76 | +3.316% | 1,249,286 | -32.151% |
| 2018-01-10 | 17.13 | 17.31 | 17.01 | 17.19 | +0.058% | 460,329 | -29.901% |
| 2018-01-09 | 17.21 | 17.31 | 17.07 | 17.18 | -0.116% | 422,856 | -29.860% |
| 2018-01-08 | 16.85 | 17.27 | 16.85 | 17.20 | +1.896% | 605,781 | -29.942% |
| 2018-01-05 | 16.97 | 16.99 | 16.68 | 16.88 | -0.881% | 507,539 | -28.614% |
| 2018-01-04 | 16.80 | 17.09 | 16.77 | 17.03 | +1.188% | 535,314 | -29.243% |
| 2018-01-03 | 16.25 | 16.93 | 16.13 | 16.83 | +3.569% | 867,391 | -28.402% |
| 2018-01-02 | 15.41 | 16.31 | 15.33 | 16.25 | +5.725% | 550,061 | -25.846% |
| 2017-12-29 | 15.58 | 15.75 | 15.31 | 15.37 | -1.601% | 989,654 | -21.601% |
| 2017-12-28 | 15.84 | 15.95 | 15.48 | 15.62 | -1.327% | 893,557 | -22.855% |
| 2017-12-27 | 16.08 | 16.17 | 15.72 | 15.83 | -1.616% | 395,846 | -23.879% |
| 2017-12-26 | 15.98 | 16.12 | 15.91 | 16.09 | +1.259% | 396,200 | -25.109% |
| 2017-12-22 | 15.76 | 16.07 | 15.54 | 15.89 | +1.210% | 597,874 | -24.166% |
| 2017-12-21 | 15.52 | 16.04 | 15.37 | 15.70 | +0.770% | 636,460 | -23.248% |
| 2017-12-20 | 15.53 | 15.63 | 15.18 | 15.58 | +1.103% | 969,996 | -22.657% |
| 2017-12-19 | 15.54 | 15.59 | 15.23 | 15.41 | -0.964% | 435,893 | -21.804% |
| 2017-12-18 | 15.61 | 15.87 | 15.48 | 15.56 | +0.452% | 1,460,280 | -22.558% |
| 2017-12-15 | 16.02 | 16.02 | 15.42 | 15.49 | -2.945% | 1,221,140 | -22.208% |
| 2017-12-14 | 15.87 | 16.18 | 15.87 | 15.96 | +0.885% | 616,665 | -24.499% |
| 2017-12-13 | 15.71 | 16.09 | 15.46 | 15.82 | +0.893% | 785,260 | -23.831% |
| 2017-12-12 | 15.56 | 15.99 | 15.49 | 15.68 | +1.096% | 678,729 | -23.151% |
| 2017-12-11 | 15.30 | 15.64 | 15.23 | 15.51 | +1.373% | 541,251 | -22.308% |
| 2017-12-08 | 15.59 | 15.71 | 15.21 | 15.30 | -1.035% | 708,968 | -21.242% |
| 2017-12-07 | 14.85 | 15.51 | 14.78 | 15.46 | +3.411% | 612,110 | -22.057% |
| 2017-12-06 | 15.27 | 15.49 | 14.66 | 14.95 | -3.236% | 730,956 | -19.398% |
| 2017-12-05 | 15.46 | 15.65 | 15.40 | 15.45 | -0.323% | 360,493 | -22.006% |
| 2017-12-04 | 15.75 | 15.89 | 15.36 | 15.50 | -1.650% | 443,364 | -22.258% |
| 2017-12-01 | 16.05 | 16.22 | 15.68 | 15.76 | -1.438% | 1,031,696 | -23.541% |
| 2017-11-30 | 15.20 | 15.99 | 15.07 | 15.99 | +5.824% | 1,028,425 | -24.640% |
| 2017-11-29 | 15.15 | 15.15 | 14.73 | 15.11 | -0.132% | 769,099 | -20.251% |
| 2017-11-28 | 15.01 | 15.27 | 15.01 | 15.13 | +0.799% | 608,151 | -20.357% |
| 2017-11-27 | 15.09 | 15.18 | 14.82 | 15.01 | -0.464% | 449,251 | -19.720% |
| 2017-11-24 | 15.37 | 15.44 | 15.05 | 15.08 | -1.050% | 165,641 | -20.093% |
| 2017-11-22 | 15.13 | 15.40 | 15.00 | 15.24 | +1.804% | 322,521 | -20.932% |
| 2017-11-21 | 15.10 | 15.22 | 14.93 | 14.97 | -0.133% | 1,125,404 | -19.506% |
| 2017-11-20 | 14.74 | 15.00 | 14.45 | 14.99 | +1.284% | 635,707 | -19.613% |
| 2017-11-17 | 15.03 | 15.20 | 14.73 | 14.80 | -0.871% | 746,162 | -18.581% |
| 2017-11-16 | 14.89 | 15.06 | 14.83 | 14.93 | +0.539% | 416,752 | -19.290% |
| 2017-11-15 | 14.49 | 14.98 | 14.48 | 14.85 | +1.712% | 525,694 | -18.855% |
| 2017-11-14 | 15.07 | 15.07 | 14.58 | 14.60 | -3.375% | 689,451 | -17.466% |
| 2017-11-13 | 15.62 | 15.73 | 15.11 | 15.11 | -3.203% | 725,340 | -20.251% |
| 2017-11-10 | 15.91 | 16.07 | 15.61 | 15.61 | -1.700% | 490,989 | -22.806% |
| 2017-11-09 | 15.86 | 16.33 | 15.84 | 15.88 | -0.126% | 617,612 | -24.118% |
| 2017-11-08 | 16.08 | 16.31 | 15.90 | 15.90 | -1.304% | 542,991 | -24.214% |
| 2017-11-07 | 15.69 | 16.20 | 15.61 | 16.11 | +2.481% | 609,697 | -25.202% |
| 2017-11-06 | 15.20 | 15.72 | 15.19 | 15.72 | +2.544% | 696,096 | -23.346% |
| 2017-11-03 | 15.20 | 15.35 | 14.88 | 15.33 | +0.591% | 505,326 | -21.396% |
| 2017-11-02 | 15.77 | 15.80 | 14.83 | 15.24 | -3.483% | 1,377,869 | -20.932% |
| 2017-11-01 | 15.38 | 15.82 | 15.32 | 15.79 | +3.135% | 1,093,842 | -23.686% |
| 2017-10-31 | 15.46 | 15.53 | 15.17 | 15.31 | -3.407% | 691,590 | -21.293% |
| 2017-10-30 | 15.89 | 16.24 | 15.74 | 15.85 | -0.126% | 1,016,320 | -23.975% |
| 2017-10-27 | 15.25 | 15.90 | 15.22 | 15.87 | +4.408% | 735,776 | -24.071% |
| 2017-10-26 | 15.14 | 15.48 | 14.97 | 15.20 | +0.132% | 1,195,684 | -20.724% |
| 2017-10-25 | 15.75 | 15.89 | 15.01 | 15.18 | -4.167% | 1,322,521 | -20.619% |
| 2017-10-24 | 16.06 | 16.17 | 15.75 | 15.84 | -0.252% | 853,435 | -23.927% |
| 2017-10-23 | 16.03 | 16.12 | 15.83 | 15.88 | -1.244% | 1,058,916 | -24.118% |
| 2017-10-20 | 16.16 | 16.16 | 15.97 | 16.08 | 0.000% | 816,722 | -25.062% |
| 2017-10-19 | 15.59 | 16.14 | 15.58 | 16.08 | +1.837% | 1,117,347 | -25.062% |
| 2017-10-18 | 16.24 | 16.25 | 15.70 | 15.79 | -2.410% | 489,912 | -23.686% |
| 2017-10-17 | 16.28 | 16.42 | 16.00 | 16.18 | -1.161% | 335,677 | -25.525% |
| 2017-10-16 | 16.66 | 16.76 | 16.33 | 16.37 | -1.563% | 288,397 | -26.390% |
| 2017-10-13 | 16.90 | 16.93 | 16.59 | 16.63 | -0.894% | 236,917 | -27.541% |
| 2017-10-12 | 16.75 | 16.98 | 16.63 | 16.78 | -0.651% | 343,128 | -28.188% |
| 2017-10-11 | 16.61 | 17.02 | 16.61 | 16.89 | +1.563% | 756,463 | -28.656% |
| 2017-10-10 | 16.53 | 16.74 | 16.51 | 16.63 | +1.094% | 488,944 | -27.541% |
| 2017-10-09 | 16.59 | 16.60 | 16.43 | 16.45 | -0.484% | 244,916 | -26.748% |
| 2017-10-06 | 16.62 | 16.64 | 16.39 | 16.53 | -1.136% | 218,464 | -27.102% |
| 2017-10-05 | 16.60 | 16.77 | 16.57 | 16.72 | +0.662% | 667,877 | -27.931% |
| 2017-10-04 | 16.61 | 16.77 | 16.51 | 16.61 | -0.180% | 521,304 | -27.453% |
| 2017-10-03 | 16.65 | 16.68 | 16.50 | 16.64 | +0.060% | 601,513 | -27.584% |
| 2017-10-02 | 16.52 | 16.66 | 16.37 | 16.63 | -0.776% | 773,722 | -27.541% |
| 2017-09-29 | 16.54 | 16.90 | 16.47 | 16.76 | +2.009% | 1,678,835 | -28.103% |
| 2017-09-28 | 16.32 | 16.53 | 16.14 | 16.43 | +0.612% | 815,617 | -26.659% |
| 2017-09-27 | 16.37 | 16.48 | 16.16 | 16.33 | -0.305% | 409,742 | -26.209% |
| 2017-09-26 | 16.48 | 16.53 | 16.34 | 16.38 | -0.847% | 231,864 | -26.435% |
| 2017-09-25 | 16.27 | 16.59 | 16.27 | 16.52 | +2.101% | 1,087,830 | -27.058% |
| 2017-09-22 | 16.19 | 16.26 | 15.82 | 16.18 | -0.247% | 419,896 | -25.525% |
| 2017-09-21 | 16.33 | 16.52 | 15.95 | 16.22 | -1.158% | 402,883 | -25.709% |
| 2017-09-20 | 16.31 | 16.58 | 16.31 | 16.41 | +0.923% | 376,718 | -26.569% |
| 2017-09-19 | 16.17 | 16.42 | 16.11 | 16.26 | +0.681% | 478,323 | -25.892% |
| 2017-09-18 | 16.30 | 16.38 | 16.11 | 16.15 | -0.859% | 398,630 | -25.387% |
| 2017-09-15 | 16.44 | 16.50 | 16.24 | 16.29 | -1.033% | 725,108 | -26.028% |
| 2017-09-14 | 16.56 | 16.66 | 16.39 | 16.46 | -0.182% | 978,074 | -26.792% |
| 2017-09-13 | 16.33 | 16.54 | 16.31 | 16.49 | +1.352% | 557,962 | -26.925% |
| 2017-09-12 | 16.24 | 16.40 | 16.24 | 16.27 | +0.123% | 559,162 | -25.937% |
| 2017-09-11 | 16.00 | 16.42 | 16.00 | 16.25 | +1.372% | 688,675 | -25.846% |
| 2017-09-08 | 16.29 | 16.32 | 15.87 | 16.03 | -1.717% | 365,478 | -24.828% |
| 2017-09-07 | 16.15 | 16.38 | 16.01 | 16.31 | +0.741% | 563,594 | -26.119% |
| 2017-09-06 | 16.33 | 16.39 | 16.07 | 16.19 | -0.308% | 514,639 | -25.571% |
| 2017-09-05 | 16.49 | 16.54 | 16.16 | 16.24 | -0.612% | 842,870 | -25.800% |
| 2017-09-01 | 16.10 | 16.44 | 16.01 | 16.34 | +0.678% | 779,555 | -26.255% |
| 2017-08-31 | 15.78 | 16.30 | 15.77 | 16.23 | +3.113% | 950,746 | -25.755% |
| 2017-08-30 | 15.29 | 15.79 | 15.21 | 15.74 | +2.274% | 597,973 | -23.443% |
| 2017-08-29 | 14.95 | 15.41 | 14.72 | 15.39 | +2.123% | 556,190 | -21.702% |
| 2017-08-28 | 15.28 | 15.28 | 14.95 | 15.07 | -1.051% | 387,824 | -20.040% |
| 2017-08-25 | 15.22 | 15.27 | 15.02 | 15.23 | +0.329% | 424,022 | -20.880% |
| 2017-08-24 | 15.00 | 15.20 | 14.84 | 15.18 | +0.797% | 610,651 | -20.619% |
| 2017-08-23 | 14.75 | 15.17 | 14.69 | 15.06 | +1.346% | 476,230 | -19.987% |
| 2017-08-22 | 14.73 | 15.00 | 14.69 | 14.86 | +1.157% | 393,866 | -18.910% |
| 2017-08-21 | 14.99 | 15.00 | 14.43 | 14.69 | -2.067% | 491,508 | -17.971% |
| 2017-08-18 | 15.06 | 15.09 | 14.89 | 15.00 | -0.662% | 489,576 | -19.667% |
| 2017-08-17 | 14.91 | 15.17 | 14.88 | 15.10 | +0.936% | 321,917 | -20.199% |
| 2017-08-16 | 15.07 | 15.07 | 14.74 | 14.96 | -0.134% | 505,285 | -19.452% |
| 2017-08-15 | 15.17 | 15.24 | 14.72 | 14.98 | -1.770% | 645,316 | -19.559% |
| 2017-08-14 | 15.58 | 15.81 | 15.22 | 15.25 | -1.486% | 377,089 | -20.984% |
| 2017-08-11 | 15.27 | 15.64 | 15.15 | 15.48 | +0.065% | 912,687 | -22.158% |
| 2017-08-10 | 15.75 | 15.96 | 15.26 | 15.47 | -1.778% | 732,975 | -22.107% |
| 2017-08-09 | 15.86 | 16.01 | 15.53 | 15.75 | -0.380% | 727,509 | -23.492% |
| 2017-08-08 | 16.00 | 16.07 | 15.69 | 15.81 | -1.679% | 622,227 | -23.782% |
| 2017-08-07 | 16.21 | 16.30 | 16.01 | 16.08 | 0.000% | 478,782 | -25.062% |