ESL
Essilor International
stockNYSE
InactiveMar 13, 2019 4:00:00 PM EDT
122.49USD-0.008%(-0.01)
ESL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-03-13 | 122.49 | 122.50 | 122.47 | 122.49 | -0.008% | 592,665 | 0.000% |
| 2019-03-12 | 122.41 | 122.50 | 122.41 | 122.50 | +0.525% | 3,202,792 | -0.008% |
| 2019-03-11 | 121.98 | 121.98 | 121.51 | 121.86 | -0.090% | 462,632 | +0.517% |
| 2019-03-08 | 122.10 | 122.10 | 121.95 | 121.97 | -0.066% | 286,757 | +0.426% |
| 2019-03-07 | 122.14 | 122.14 | 121.95 | 122.05 | -0.041% | 210,435 | +0.361% |
| 2019-03-06 | 122.17 | 122.17 | 122.07 | 122.10 | -0.025% | 243,167 | +0.319% |
| 2019-03-05 | 122.17 | 122.18 | 122.00 | 122.13 | +0.041% | 166,791 | +0.295% |
| 2019-03-04 | 121.95 | 122.17 | 121.95 | 122.08 | +0.041% | 178,191 | +0.336% |
| 2019-03-01 | 121.78 | 122.21 | 121.78 | 122.03 | +0.230% | 393,158 | +0.377% |
| 2019-02-28 | 121.82 | 121.95 | 121.74 | 121.75 | -0.057% | 672,042 | +0.608% |
| 2019-02-27 | 121.98 | 122.04 | 121.82 | 121.82 | -0.131% | 356,214 | +0.550% |
| 2019-02-26 | 121.92 | 122.09 | 121.92 | 121.98 | +0.025% | 341,813 | +0.418% |
| 2019-02-25 | 122.05 | 122.10 | 121.92 | 121.95 | -0.074% | 439,193 | +0.443% |
| 2019-02-22 | 122.02 | 122.10 | 122.02 | 122.04 | -0.041% | 288,234 | +0.369% |
| 2019-02-21 | 122.02 | 122.10 | 122.01 | 122.09 | 0.000% | 236,400 | +0.328% |
| 2019-02-20 | 121.84 | 122.20 | 121.84 | 122.09 | +0.205% | 326,787 | +0.328% |
| 2019-02-19 | 121.97 | 121.98 | 121.84 | 121.84 | -0.008% | 260,185 | +0.533% |
| 2019-02-15 | 121.93 | 121.95 | 121.82 | 121.85 | +0.008% | 470,387 | +0.525% |
| 2019-02-14 | 121.99 | 121.99 | 121.83 | 121.84 | -0.008% | 509,036 | +0.533% |
| 2019-02-13 | 121.84 | 121.97 | 121.68 | 121.85 | -0.008% | 168,913 | +0.525% |
| 2019-02-12 | 121.98 | 121.98 | 121.80 | 121.86 | -0.066% | 312,729 | +0.517% |
| 2019-02-11 | 122.00 | 122.02 | 121.65 | 121.94 | -0.025% | 270,321 | +0.451% |
| 2019-02-08 | 121.92 | 122.00 | 121.84 | 121.97 | -0.025% | 120,489 | +0.426% |
| 2019-02-07 | 121.86 | 122.00 | 121.75 | 122.00 | +0.049% | 333,359 | +0.402% |
| 2019-02-06 | 121.73 | 121.95 | 121.72 | 121.94 | +0.181% | 261,498 | +0.451% |
| 2019-02-05 | 122.00 | 122.00 | 121.71 | 121.72 | -0.148% | 303,723 | +0.633% |
| 2019-02-04 | 121.75 | 121.91 | 121.60 | 121.90 | +0.164% | 247,883 | +0.484% |
| 2019-02-01 | 121.68 | 121.78 | 121.54 | 121.70 | 0.000% | 717,785 | +0.649% |
| 2019-01-31 | 121.57 | 121.70 | 121.44 | 121.70 | 0.000% | 250,197 | +0.649% |
| 2019-01-30 | 121.62 | 121.71 | 121.43 | 121.70 | +0.165% | 252,576 | +0.649% |
| 2019-01-29 | 121.65 | 121.85 | 121.36 | 121.50 | +0.008% | 237,112 | +0.815% |
| 2019-01-28 | 121.26 | 121.50 | 121.26 | 121.49 | +0.074% | 180,516 | +0.823% |
| 2019-01-25 | 121.73 | 121.75 | 121.39 | 121.40 | -0.287% | 222,779 | +0.898% |
| 2019-01-24 | 121.75 | 121.79 | 121.37 | 121.75 | -0.025% | 168,181 | +0.608% |
| 2019-01-23 | 121.60 | 121.81 | 121.27 | 121.78 | +0.263% | 208,712 | +0.583% |
| 2019-01-22 | 121.55 | 121.80 | 120.87 | 121.46 | -0.115% | 306,333 | +0.848% |
| 2019-01-18 | 121.70 | 121.98 | 121.60 | 121.60 | -0.008% | 262,810 | +0.732% |
| 2019-01-17 | 121.72 | 121.99 | 121.53 | 121.61 | -0.164% | 417,522 | +0.724% |
| 2019-01-16 | 121.65 | 121.85 | 121.25 | 121.81 | +0.214% | 378,052 | +0.558% |
| 2019-01-15 | 121.50 | 121.80 | 121.49 | 121.55 | +0.033% | 224,949 | +0.773% |
| 2019-01-14 | 121.29 | 121.65 | 121.00 | 121.51 | +0.049% | 298,673 | +0.807% |
| 2019-01-11 | 120.92 | 121.46 | 120.92 | 121.45 | +0.438% | 351,822 | +0.856% |
| 2019-01-10 | 120.73 | 121.00 | 120.60 | 120.92 | +0.124% | 255,881 | +1.298% |
| 2019-01-09 | 120.86 | 121.00 | 120.50 | 120.77 | +0.017% | 465,080 | +1.424% |
| 2019-01-08 | 120.40 | 120.94 | 120.40 | 120.75 | +0.566% | 651,253 | +1.441% |
| 2019-01-07 | 120.30 | 120.89 | 119.67 | 120.07 | -0.216% | 1,209,862 | +2.015% |
| 2019-01-04 | 120.60 | 120.82 | 120.20 | 120.33 | +0.025% | 706,396 | +1.795% |
| 2019-01-03 | 121.20 | 121.20 | 120.26 | 120.30 | -0.702% | 782,645 | +1.820% |
| 2019-01-02 | 121.22 | 121.57 | 120.78 | 121.15 | -0.247% | 1,075,310 | +1.106% |
| 2018-12-31 | 121.55 | 121.75 | 121.30 | 121.45 | +0.008% | 347,100 | +0.856% |
| 2018-12-28 | 121.90 | 121.90 | 121.21 | 121.44 | -0.524% | 354,161 | +0.865% |
| 2018-12-27 | 121.20 | 122.14 | 121.01 | 122.08 | +0.651% | 605,543 | +0.336% |
| 2018-12-26 | 121.15 | 121.59 | 121.10 | 121.29 | +0.157% | 468,219 | +0.989% |
| 2018-12-24 | 121.30 | 121.53 | 121.00 | 121.10 | -0.132% | 244,970 | +1.148% |
| 2018-12-21 | 121.53 | 121.70 | 120.90 | 121.26 | -0.222% | 932,859 | +1.014% |
| 2018-12-20 | 121.70 | 121.72 | 121.45 | 121.53 | -0.172% | 448,582 | +0.790% |
| 2018-12-19 | 121.50 | 121.82 | 121.41 | 121.74 | +0.198% | 403,693 | +0.616% |
| 2018-12-18 | 121.47 | 121.86 | 121.36 | 121.50 | +0.165% | 499,404 | +0.815% |
| 2018-12-17 | 121.55 | 121.58 | 121.25 | 121.30 | -0.156% | 515,547 | +0.981% |
| 2018-12-14 | 121.57 | 121.69 | 121.25 | 121.49 | -0.173% | 620,622 | +0.823% |
| 2018-12-13 | 121.59 | 121.89 | 121.42 | 121.70 | +0.165% | 422,524 | +0.649% |
| 2018-12-12 | 121.50 | 121.67 | 121.27 | 121.50 | +0.124% | 691,686 | +0.815% |
| 2018-12-11 | 121.62 | 121.70 | 121.32 | 121.35 | -0.115% | 684,169 | +0.939% |
| 2018-12-10 | 121.70 | 121.80 | 121.22 | 121.49 | -0.205% | 758,026 | +0.823% |
| 2018-12-07 | 121.50 | 122.00 | 121.34 | 121.74 | +0.123% | 732,648 | +0.616% |
| 2018-12-06 | 120.96 | 121.59 | 120.93 | 121.59 | +0.305% | 1,122,098 | +0.740% |
| 2018-12-04 | 121.05 | 121.89 | 120.66 | 121.22 | +0.256% | 788,354 | +1.048% |
| 2018-12-03 | 120.00 | 121.60 | 119.77 | 120.91 | +1.836% | 2,259,742 | +1.307% |
| 2018-11-30 | 118.05 | 119.16 | 117.89 | 118.73 | +0.619% | 555,452 | +3.167% |
| 2018-11-29 | 117.73 | 118.04 | 117.72 | 118.00 | +0.221% | 373,245 | +3.805% |
| 2018-11-28 | 117.85 | 117.98 | 117.61 | 117.74 | -0.102% | 342,489 | +4.034% |
| 2018-11-27 | 117.81 | 118.00 | 117.52 | 117.86 | +0.085% | 256,188 | +3.928% |
| 2018-11-26 | 117.79 | 118.00 | 117.44 | 117.76 | +0.281% | 435,404 | +4.017% |
| 2018-11-23 | 117.45 | 118.12 | 117.32 | 117.43 | -0.043% | 506,744 | +4.309% |
| 2018-11-21 | 117.40 | 117.50 | 117.11 | 117.48 | +0.582% | 434,511 | +4.265% |
| 2018-11-20 | 117.30 | 117.43 | 116.47 | 116.80 | -0.469% | 733,373 | +4.872% |
| 2018-11-19 | 117.32 | 117.55 | 117.25 | 117.35 | -0.034% | 656,075 | +4.380% |
| 2018-11-16 | 117.40 | 117.50 | 117.29 | 117.39 | -0.009% | 340,450 | +4.344% |
| 2018-11-15 | 117.25 | 117.59 | 117.01 | 117.40 | +0.111% | 348,886 | +4.336% |
| 2018-11-14 | 117.33 | 117.53 | 117.22 | 117.27 | +0.017% | 363,181 | +4.451% |
| 2018-11-13 | 117.15 | 117.42 | 116.90 | 117.25 | +0.428% | 356,212 | +4.469% |
| 2018-11-12 | 117.50 | 117.65 | 116.60 | 116.75 | -0.664% | 580,279 | +4.916% |
| 2018-11-09 | 117.65 | 117.72 | 117.41 | 117.53 | -0.204% | 900,122 | +4.220% |
| 2018-11-08 | 117.50 | 117.94 | 117.42 | 117.77 | +0.358% | 504,209 | +4.008% |
| 2018-11-07 | 117.55 | 117.60 | 117.29 | 117.35 | -0.128% | 398,004 | +4.380% |
| 2018-11-06 | 117.40 | 117.98 | 117.20 | 117.50 | +0.077% | 995,778 | +4.247% |
| 2018-11-05 | 117.50 | 117.60 | 116.96 | 117.41 | -0.026% | 584,494 | +4.327% |
| 2018-11-02 | 117.47 | 117.78 | 117.10 | 117.44 | -0.009% | 445,953 | +4.300% |
| 2018-11-01 | 117.42 | 117.60 | 117.22 | 117.45 | +0.077% | 595,131 | +4.291% |
| 2018-10-31 | 117.41 | 117.53 | 117.25 | 117.36 | 0.000% | 729,194 | +4.371% |
| 2018-10-30 | 117.12 | 117.48 | 117.01 | 117.36 | +0.171% | 263,487 | +4.371% |
| 2018-10-29 | 117.57 | 117.76 | 116.81 | 117.16 | -0.085% | 1,066,726 | +4.549% |
| 2018-10-26 | 117.23 | 117.68 | 117.15 | 117.26 | -0.136% | 683,679 | +4.460% |
| 2018-10-25 | 117.00 | 117.60 | 116.88 | 117.42 | +0.213% | 682,131 | +4.318% |
| 2018-10-24 | 117.28 | 117.62 | 116.92 | 117.17 | -0.094% | 520,984 | +4.540% |
| 2018-10-23 | 117.20 | 117.50 | 116.78 | 117.28 | -0.264% | 573,574 | +4.442% |
| 2018-10-22 | 117.79 | 118.10 | 116.97 | 117.59 | +0.026% | 435,813 | +4.167% |
| 2018-10-19 | 117.40 | 118.23 | 116.90 | 117.56 | +0.367% | 689,442 | +4.194% |
| 2018-10-18 | 117.01 | 118.05 | 116.90 | 117.13 | -0.196% | 608,253 | +4.576% |
| 2018-10-17 | 116.80 | 117.40 | 116.62 | 117.36 | +0.368% | 567,168 | +4.371% |
| 2018-10-16 | 116.86 | 117.04 | 116.45 | 116.93 | +0.317% | 560,198 | +4.755% |
| 2018-10-15 | 116.18 | 119.07 | 115.96 | 116.56 | +0.069% | 716,493 | +5.088% |
| 2018-10-12 | 115.40 | 116.73 | 115.06 | 116.48 | +0.962% | 1,183,648 | +5.160% |
| 2018-10-11 | 115.10 | 116.37 | 115.00 | 115.37 | -0.035% | 2,504,814 | +6.171% |
| 2018-10-10 | 115.50 | 116.00 | 114.69 | 115.41 | +29.981% | 4,095,442 | +6.135% |
| 2018-10-09 | 88.57 | 89.02 | 87.54 | 88.79 | -0.247% | 262,217 | +37.955% |
| 2018-10-08 | 89.27 | 89.39 | 88.40 | 89.01 | -0.425% | 155,535 | +37.614% |
| 2018-10-05 | 91.00 | 91.00 | 88.85 | 89.39 | -0.490% | 160,299 | +37.029% |
| 2018-10-04 | 89.90 | 90.47 | 89.22 | 89.83 | -0.399% | 124,723 | +36.358% |
| 2018-10-03 | 89.85 | 91.08 | 89.17 | 90.19 | +0.839% | 95,221 | +35.813% |
| 2018-10-02 | 89.90 | 90.27 | 88.92 | 89.44 | -0.710% | 133,194 | +36.952% |
| 2018-10-01 | 91.75 | 91.75 | 89.75 | 90.08 | -0.957% | 141,046 | +35.979% |
| 2018-09-28 | 90.40 | 91.55 | 90.15 | 90.95 | +0.497% | 94,191 | +34.678% |
| 2018-09-27 | 90.00 | 90.80 | 89.80 | 90.50 | +0.892% | 60,765 | +35.348% |
| 2018-09-26 | 89.80 | 90.90 | 89.34 | 89.70 | -0.111% | 89,456 | +36.555% |
| 2018-09-25 | 88.90 | 90.35 | 88.60 | 89.80 | +1.183% | 98,678 | +36.403% |
| 2018-09-24 | 90.10 | 90.10 | 88.00 | 88.75 | -1.498% | 138,491 | +38.017% |
| 2018-09-21 | 90.85 | 91.55 | 89.90 | 90.10 | -0.607% | 540,830 | +35.949% |
| 2018-09-20 | 92.10 | 92.10 | 90.10 | 90.65 | -1.091% | 1,367,548 | +35.124% |
| 2018-09-19 | 91.95 | 92.35 | 91.10 | 91.65 | -0.218% | 153,876 | +33.650% |
| 2018-09-18 | 90.00 | 92.15 | 89.25 | 91.85 | +2.283% | 242,888 | +33.359% |
| 2018-09-17 | 91.90 | 92.00 | 89.45 | 89.80 | -2.444% | 300,458 | +36.403% |
| 2018-09-14 | 88.45 | 92.45 | 88.15 | 92.05 | +5.562% | 491,113 | +33.069% |
| 2018-09-13 | 86.75 | 88.05 | 86.75 | 87.20 | +0.984% | 126,984 | +40.470% |
| 2018-09-12 | 86.25 | 86.80 | 86.20 | 86.35 | +0.116% | 135,639 | +41.853% |
| 2018-09-11 | 85.55 | 86.40 | 85.00 | 86.25 | +0.232% | 102,627 | +42.017% |
| 2018-09-10 | 85.70 | 86.50 | 85.50 | 86.05 | +1.116% | 100,138 | +42.347% |
| 2018-09-07 | 85.00 | 85.72 | 84.50 | 85.10 | +0.118% | 86,488 | +43.937% |
| 2018-09-06 | 84.80 | 85.55 | 84.65 | 85.00 | +0.236% | 89,592 | +44.106% |
| 2018-09-05 | 84.80 | 85.75 | 84.25 | 84.80 | -0.469% | 85,060 | +44.446% |
| 2018-09-04 | 85.65 | 85.90 | 83.70 | 85.20 | -0.873% | 111,236 | +43.768% |
| 2018-08-31 | 85.30 | 86.05 | 85.10 | 85.95 | +0.526% | 77,088 | +42.513% |
| 2018-08-30 | 86.35 | 86.70 | 85.40 | 85.50 | -1.270% | 131,753 | +43.263% |
| 2018-08-29 | 86.20 | 87.30 | 85.53 | 86.60 | +0.406% | 129,066 | +41.443% |
| 2018-08-28 | 86.95 | 87.20 | 85.70 | 86.25 | -0.519% | 173,025 | +42.017% |
| 2018-08-27 | 87.50 | 88.10 | 86.60 | 86.70 | -0.459% | 91,874 | +41.280% |
| 2018-08-24 | 87.50 | 87.50 | 86.60 | 87.10 | +0.577% | 141,992 | +40.631% |
| 2018-08-23 | 87.75 | 87.90 | 86.55 | 86.60 | -1.311% | 94,685 | +41.443% |
| 2018-08-22 | 87.25 | 87.95 | 87.20 | 87.75 | +0.114% | 137,279 | +39.590% |
| 2018-08-21 | 86.35 | 87.95 | 86.20 | 87.65 | +1.859% | 92,350 | +39.749% |
| 2018-08-20 | 85.65 | 86.65 | 85.35 | 86.05 | +0.761% | 118,241 | +42.347% |
| 2018-08-17 | 85.65 | 85.70 | 85.00 | 85.40 | -0.466% | 110,159 | +43.431% |
| 2018-08-16 | 85.80 | 87.15 | 84.80 | 85.80 | +0.941% | 203,047 | +42.762% |
| 2018-08-15 | 85.90 | 85.90 | 84.30 | 85.00 | -1.677% | 78,715 | +44.106% |
| 2018-08-14 | 85.65 | 86.90 | 85.65 | 86.45 | +1.289% | 97,720 | +41.689% |
| 2018-08-13 | 85.30 | 85.85 | 84.25 | 85.35 | +0.294% | 132,107 | +43.515% |
| 2018-08-10 | 85.85 | 86.40 | 84.85 | 85.10 | -1.789% | 187,488 | +43.937% |
| 2018-08-09 | 86.10 | 87.10 | 86.00 | 86.65 | +0.697% | 177,461 | +41.362% |
| 2018-08-08 | 85.30 | 86.50 | 84.90 | 86.05 | +0.584% | 119,748 | +42.347% |
| 2018-08-07 | 85.70 | 86.60 | 85.50 | 85.55 | +0.117% | 142,924 | +43.179% |
| 2018-08-06 | 85.70 | 85.75 | 84.40 | 85.45 | -0.175% | 125,190 | +43.347% |
| 2018-08-03 | 84.25 | 87.95 | 84.25 | 85.60 | +1.844% | 310,079 | +43.096% |
| 2018-08-02 | 83.90 | 84.32 | 83.05 | 84.05 | -0.297% | 257,063 | +45.735% |
| 2018-08-01 | 85.10 | 85.10 | 83.40 | 84.30 | -1.172% | 211,041 | +45.302% |
| 2018-07-31 | 85.00 | 86.30 | 84.45 | 85.30 | +0.708% | 175,788 | +43.599% |
| 2018-07-30 | 84.90 | 85.80 | 84.20 | 84.70 | -0.118% | 172,291 | +44.616% |
| 2018-07-27 | 85.20 | 85.60 | 84.50 | 84.80 | -0.294% | 202,362 | +44.446% |
| 2018-07-26 | 85.05 | 86.40 | 84.30 | 85.05 | 0.000% | 321,472 | +44.021% |
| 2018-07-25 | 84.10 | 85.15 | 82.10 | 85.05 | +0.950% | 370,962 | +44.021% |
| 2018-07-24 | 84.40 | 85.50 | 83.75 | 84.25 | +0.298% | 317,981 | +45.389% |
| 2018-07-23 | 83.00 | 84.80 | 81.35 | 84.00 | +1.205% | 584,828 | +45.821% |
| 2018-07-20 | 75.85 | 84.25 | 75.05 | 83.00 | +10.007% | 1,500,857 | +47.578% |
| 2018-07-19 | 74.85 | 75.80 | 74.65 | 75.45 | +0.600% | 80,733 | +62.346% |
| 2018-07-18 | 74.30 | 75.35 | 74.22 | 75.00 | +0.469% | 62,958 | +63.320% |
| 2018-07-17 | 74.50 | 74.88 | 74.20 | 74.65 | +0.067% | 91,609 | +64.086% |
| 2018-07-16 | 76.25 | 76.25 | 74.40 | 74.60 | -0.732% | 112,919 | +64.196% |
| 2018-07-13 | 74.45 | 75.35 | 74.00 | 75.15 | +1.008% | 87,940 | +62.994% |
| 2018-07-12 | 73.75 | 74.97 | 73.20 | 74.40 | +1.501% | 89,599 | +64.637% |
| 2018-07-11 | 73.40 | 74.05 | 73.00 | 73.30 | -1.346% | 125,224 | +67.108% |
| 2018-07-10 | 75.50 | 75.55 | 73.95 | 74.30 | -1.131% | 114,828 | +64.859% |
| 2018-07-09 | 74.20 | 75.35 | 74.20 | 75.15 | +1.967% | 71,459 | +62.994% |
| 2018-07-06 | 73.90 | 74.25 | 73.20 | 73.70 | +0.136% | 61,807 | +66.201% |
| 2018-07-05 | 73.50 | 73.75 | 73.10 | 73.60 | +0.684% | 110,413 | +66.427% |
| 2018-07-03 | 73.80 | 74.78 | 73.00 | 73.10 | -0.273% | 106,562 | +67.565% |
| 2018-07-02 | 73.10 | 73.80 | 72.40 | 73.30 | -0.678% | 103,453 | +67.108% |
| 2018-06-29 | 74.00 | 74.80 | 73.70 | 73.80 | +0.682% | 133,975 | +65.976% |
| 2018-06-28 | 72.65 | 73.70 | 71.80 | 73.30 | +0.756% | 122,889 | +67.108% |
| 2018-06-27 | 73.70 | 74.60 | 72.50 | 72.75 | -1.423% | 146,586 | +68.371% |
| 2018-06-26 | 72.10 | 74.40 | 71.67 | 73.80 | +1.096% | 294,304 | +65.976% |
| 2018-06-25 | 73.10 | 73.38 | 72.00 | 73.00 | -0.409% | 176,128 | +67.795% |
| 2018-06-22 | 72.85 | 73.55 | 72.64 | 73.30 | +1.313% | 210,975 | +67.108% |
| 2018-06-21 | 72.50 | 72.50 | 71.35 | 72.35 | -0.344% | 112,532 | +69.302% |
| 2018-06-20 | 72.10 | 73.10 | 71.55 | 72.60 | +1.185% | 124,611 | +68.719% |
| 2018-06-19 | 73.25 | 73.55 | 71.60 | 71.75 | -2.778% | 293,738 | +70.718% |
| 2018-06-18 | 73.30 | 74.15 | 72.95 | 73.80 | +0.068% | 86,624 | +65.976% |
| 2018-06-15 | 73.00 | 73.95 | 72.30 | 73.75 | +0.477% | 384,303 | +66.088% |
| 2018-06-14 | 73.20 | 73.85 | 72.35 | 73.40 | +0.617% | 180,812 | +66.880% |
| 2018-06-13 | 71.90 | 73.10 | 71.45 | 72.95 | +1.109% | 226,602 | +67.910% |
| 2018-06-12 | 72.70 | 73.75 | 71.20 | 72.15 | -3.284% | 254,001 | +69.771% |
| 2018-06-11 | 75.65 | 76.10 | 74.50 | 74.60 | -1.777% | 159,595 | +64.196% |
| 2018-06-08 | 74.55 | 75.95 | 74.22 | 75.95 | +2.015% | 156,803 | +61.277% |
| 2018-06-07 | 74.15 | 74.85 | 73.80 | 74.45 | +0.337% | 121,989 | +64.527% |
| 2018-06-06 | 73.55 | 74.30 | 73.10 | 74.20 | +0.952% | 82,922 | +65.081% |
| 2018-06-05 | 73.55 | 73.90 | 72.45 | 73.50 | +0.068% | 86,484 | +66.653% |
| 2018-06-04 | 73.80 | 73.95 | 72.65 | 73.45 | +0.136% | 133,251 | +66.767% |
| 2018-06-01 | 73.60 | 74.00 | 73.05 | 73.35 | +0.548% | 89,858 | +66.994% |
| 2018-05-31 | 75.10 | 76.28 | 72.75 | 72.95 | -2.798% | 122,638 | +67.910% |
| 2018-05-30 | 73.90 | 75.75 | 73.60 | 75.05 | +2.039% | 189,013 | +63.211% |
| 2018-05-29 | 74.70 | 75.20 | 73.05 | 73.55 | -2.518% | 147,308 | +66.540% |
| 2018-05-25 | 76.20 | 76.25 | 75.10 | 75.45 | -0.854% | 98,956 | +62.346% |
| 2018-05-24 | 76.15 | 77.25 | 76.05 | 76.10 | -0.458% | 111,699 | +60.959% |
| 2018-05-23 | 76.90 | 77.30 | 76.20 | 76.45 | -0.714% | 106,134 | +60.222% |
| 2018-05-22 | 78.65 | 78.65 | 76.95 | 77.00 | -2.222% | 213,126 | +59.078% |
| 2018-05-21 | 77.40 | 79.55 | 77.40 | 78.75 | +2.539% | 179,919 | +55.543% |
| 2018-05-18 | 76.70 | 77.20 | 76.50 | 76.80 | +0.392% | 129,668 | +59.492% |
| 2018-05-17 | 74.70 | 76.65 | 74.50 | 76.50 | +2.273% | 260,432 | +60.118% |
| 2018-05-16 | 74.80 | 75.55 | 74.20 | 74.80 | +0.134% | 199,212 | +63.757% |
| 2018-05-15 | 75.50 | 76.60 | 74.50 | 74.70 | -1.516% | 219,179 | +63.976% |
| 2018-05-14 | 75.60 | 76.45 | 74.83 | 75.85 | +0.530% | 207,405 | +61.490% |
| 2018-05-11 | 75.70 | 75.75 | 74.90 | 75.45 | -0.066% | 158,283 | +62.346% |
| 2018-05-10 | 74.85 | 75.75 | 74.85 | 75.50 | -0.198% | 130,378 | +62.238% |
| 2018-05-09 | 74.95 | 76.35 | 74.95 | 75.65 | +1.204% | 146,121 | +61.917% |
| 2018-05-08 | 73.00 | 74.85 | 72.35 | 74.75 | +1.494% | 228,187 | +63.866% |
| 2018-05-07 | 72.60 | 73.95 | 71.15 | 73.65 | +0.752% | 220,588 | +66.314% |
| 2018-05-04 | 72.65 | 73.78 | 71.35 | 73.10 | +5.483% | 236,451 | +67.565% |
| 2018-05-03 | 70.35 | 70.70 | 69.05 | 69.30 | -2.049% | 251,697 | +76.753% |
| 2018-05-02 | 71.20 | 71.60 | 70.15 | 70.75 | -0.212% | 191,212 | +73.131% |
| 2018-05-01 | 71.75 | 71.75 | 70.08 | 70.90 | -1.322% | 256,742 | +72.764% |
| 2018-04-30 | 73.05 | 74.10 | 71.80 | 71.85 | -2.708% | 154,562 | +70.480% |
| 2018-04-27 | 73.15 | 73.90 | 72.17 | 73.85 | +0.819% | 209,557 | +65.863% |
| 2018-04-26 | 73.45 | 73.90 | 72.80 | 73.25 | -0.340% | 144,439 | +67.222% |
| 2018-04-25 | 73.55 | 74.10 | 72.85 | 73.50 | -0.474% | 190,696 | +66.653% |
| 2018-04-24 | 75.65 | 75.85 | 72.40 | 73.85 | -1.730% | 175,126 | +65.863% |
| 2018-04-23 | 75.60 | 75.90 | 74.85 | 75.15 | -0.133% | 122,974 | +62.994% |
| 2018-04-20 | 76.05 | 76.05 | 74.60 | 75.25 | -1.311% | 126,740 | +62.777% |
| 2018-04-19 | 75.85 | 77.15 | 75.85 | 76.25 | 0.000% | 116,306 | +60.643% |
| 2018-04-18 | 76.00 | 76.75 | 75.55 | 76.25 | +0.860% | 149,621 | +60.643% |
| 2018-04-17 | 75.10 | 76.45 | 75.10 | 75.60 | +1.002% | 159,305 | +62.024% |
| 2018-04-16 | 73.10 | 74.90 | 72.90 | 74.85 | +3.099% | 173,251 | +63.647% |
| 2018-04-13 | 72.15 | 72.65 | 71.50 | 72.60 | +1.538% | 325,397 | +68.719% |
| 2018-04-12 | 72.00 | 72.20 | 71.45 | 71.50 | -0.556% | 143,946 | +71.315% |
| 2018-04-11 | 71.50 | 72.35 | 71.50 | 71.90 | 0.000% | 92,239 | +70.362% |
| 2018-04-10 | 71.60 | 72.35 | 70.80 | 71.90 | +1.625% | 144,034 | +70.362% |
| 2018-04-09 | 71.35 | 72.45 | 70.65 | 70.75 | -0.352% | 205,503 | +73.131% |
| 2018-04-06 | 74.20 | 74.80 | 70.65 | 71.00 | -5.017% | 243,992 | +72.521% |
| 2018-04-05 | 74.50 | 74.95 | 73.85 | 74.75 | +0.877% | 181,192 | +63.866% |
| 2018-04-04 | 71.50 | 74.25 | 71.10 | 74.10 | +2.277% | 228,408 | +65.304% |
| 2018-04-03 | 72.10 | 72.60 | 71.25 | 72.45 | +0.976% | 253,007 | +69.068% |
| 2018-04-02 | 72.95 | 73.15 | 70.80 | 71.75 | -1.914% | 241,883 | +70.718% |
| 2018-03-29 | 73.20 | 74.05 | 72.20 | 73.15 | -1.149% | 259,489 | +67.450% |
| 2018-03-28 | 73.70 | 74.50 | 72.88 | 74.00 | +0.680% | 173,036 | +65.527% |
| 2018-03-27 | 74.20 | 74.55 | 73.00 | 73.50 | -0.743% | 202,159 | +66.653% |
| 2018-03-26 | 73.30 | 74.15 | 72.45 | 74.05 | +2.350% | 190,149 | +65.415% |
| 2018-03-23 | 73.85 | 74.35 | 72.30 | 72.35 | -2.031% | 218,614 | +69.302% |
| 2018-03-22 | 75.80 | 75.95 | 73.80 | 73.85 | -3.716% | 339,476 | +65.863% |
| 2018-03-21 | 76.00 | 77.35 | 75.00 | 76.70 | +0.921% | 202,480 | +59.700% |
| 2018-03-20 | 75.20 | 76.00 | 75.20 | 76.00 | +1.401% | 151,498 | +61.171% |
| 2018-03-19 | 74.75 | 75.22 | 74.15 | 74.95 | -0.067% | 159,651 | +63.429% |
| 2018-03-16 | 74.75 | 75.45 | 74.00 | 75.00 | +0.469% | 450,715 | +63.320% |
| 2018-03-15 | 75.00 | 75.15 | 73.75 | 74.65 | -0.134% | 112,612 | +64.086% |
| 2018-03-14 | 76.00 | 76.15 | 74.42 | 74.75 | -1.190% | 181,348 | +63.866% |
| 2018-03-13 | 76.05 | 76.95 | 75.50 | 75.65 | +0.132% | 131,897 | +61.917% |
| 2018-03-12 | 75.40 | 76.65 | 75.30 | 75.55 | -0.132% | 150,309 | +62.131% |
| 2018-03-09 | 76.00 | 76.35 | 74.00 | 75.65 | +0.066% | 528,156 | +61.917% |
| 2018-03-08 | 74.45 | 75.70 | 73.65 | 75.60 | +1.681% | 213,853 | +62.024% |
| 2018-03-07 | 73.00 | 74.70 | 72.20 | 74.35 | +1.019% | 135,931 | +64.748% |
| 2018-03-06 | 73.75 | 73.95 | 72.60 | 73.60 | +0.341% | 161,598 | +66.427% |
| 2018-03-05 | 72.55 | 73.65 | 71.50 | 73.35 | +0.825% | 181,371 | +66.994% |
| 2018-03-02 | 71.25 | 72.85 | 70.75 | 72.75 | +1.112% | 166,076 | +68.371% |
| 2018-03-01 | 73.85 | 73.95 | 71.35 | 71.95 | -2.639% | 222,984 | +70.243% |
| 2018-02-28 | 75.50 | 76.05 | 73.85 | 73.90 | -1.924% | 142,897 | +65.751% |
| 2018-02-27 | 76.55 | 77.50 | 75.20 | 75.35 | -2.016% | 256,245 | +62.561% |
| 2018-02-26 | 75.90 | 77.10 | 75.55 | 76.90 | +1.720% | 136,664 | +59.285% |
| 2018-02-23 | 75.70 | 76.05 | 75.00 | 75.60 | +0.398% | 177,994 | +62.024% |
| 2018-02-22 | 76.05 | 76.50 | 75.05 | 75.30 | -0.528% | 140,588 | +62.669% |
| 2018-02-21 | 75.10 | 76.70 | 74.75 | 75.70 | +0.732% | 187,920 | +61.810% |
| 2018-02-20 | 75.10 | 76.15 | 75.10 | 75.15 | -0.398% | 135,949 | +62.994% |
| 2018-02-16 | 74.55 | 76.00 | 74.08 | 75.45 | +0.936% | 169,249 | +62.346% |
| 2018-02-15 | 74.85 | 75.15 | 73.30 | 74.75 | +0.809% | 253,352 | +63.866% |
| 2018-02-14 | 70.50 | 74.35 | 70.00 | 74.15 | +4.510% | 335,651 | +65.192% |
| 2018-02-13 | 70.00 | 71.35 | 69.65 | 70.95 | +1.213% | 283,587 | +72.643% |
| 2018-02-12 | 69.95 | 70.67 | 68.22 | 70.10 | +0.646% | 241,811 | +74.736% |
| 2018-02-09 | 70.60 | 71.20 | 68.30 | 69.65 | -0.429% | 401,975 | +75.865% |
| 2018-02-08 | 69.55 | 70.50 | 69.10 | 69.95 | +0.938% | 587,266 | +75.111% |
| 2018-02-07 | 68.20 | 70.10 | 67.75 | 69.30 | +1.242% | 472,101 | +76.753% |
| 2018-02-06 | 68.50 | 70.15 | 67.15 | 68.45 | -1.793% | 474,830 | +78.948% |
| 2018-02-05 | 75.00 | 75.00 | 69.60 | 69.70 | -8.229% | 535,497 | +75.739% |
| 2018-02-02 | 78.10 | 78.10 | 75.65 | 75.95 | +2.083% | 362,426 | +61.277% |
| 2018-02-01 | 73.30 | 75.33 | 73.15 | 74.40 | +1.156% | 407,389 | +64.637% |
| 2018-01-31 | 75.50 | 75.65 | 73.40 | 73.55 | -1.737% | 229,785 | +66.540% |
| 2018-01-30 | 74.90 | 75.25 | 73.70 | 74.85 | -0.532% | 248,340 | +63.647% |
| 2018-01-29 | 75.55 | 75.85 | 75.10 | 75.25 | -0.529% | 219,861 | +62.777% |
| 2018-01-26 | 75.50 | 75.90 | 74.70 | 75.65 | +0.199% | 124,933 | +61.917% |
| 2018-01-25 | 75.55 | 75.95 | 74.90 | 75.50 | +0.332% | 196,177 | +62.238% |
| 2018-01-24 | 75.55 | 75.97 | 74.80 | 75.25 | +0.066% | 142,485 | +62.777% |
| 2018-01-23 | 75.85 | 75.85 | 74.85 | 75.20 | -0.661% | 142,651 | +62.886% |
| 2018-01-22 | 75.40 | 76.34 | 74.57 | 75.70 | -0.395% | 133,357 | +61.810% |
| 2018-01-19 | 74.25 | 76.30 | 74.20 | 76.00 | +2.495% | 204,444 | +61.171% |
| 2018-01-18 | 75.30 | 75.35 | 73.85 | 74.15 | -1.593% | 270,372 | +65.192% |
| 2018-01-17 | 75.65 | 76.05 | 74.72 | 75.35 | +0.133% | 285,177 | +62.561% |
| 2018-01-16 | 75.85 | 76.90 | 75.15 | 75.25 | -0.199% | 410,401 | +62.777% |
| 2018-01-12 | 76.75 | 76.75 | 75.25 | 75.40 | -2.584% | 206,253 | +62.454% |
| 2018-01-11 | 76.30 | 77.80 | 76.25 | 77.40 | +1.508% | 187,856 | +58.256% |
| 2018-01-10 | 75.60 | 76.30 | 74.65 | 76.25 | 0.000% | 198,235 | +60.643% |
| 2018-01-09 | 78.25 | 78.40 | 76.17 | 76.25 | -2.306% | 257,607 | +60.643% |
| 2018-01-08 | 75.65 | 78.90 | 75.30 | 78.05 | +3.859% | 287,817 | +56.938% |
| 2018-01-05 | 76.30 | 76.65 | 75.05 | 75.15 | -1.248% | 405,715 | +62.994% |
| 2018-01-04 | 75.85 | 76.50 | 75.60 | 76.10 | +0.595% | 188,650 | +60.959% |
| 2018-01-03 | 75.70 | 76.05 | 75.50 | 75.65 | -0.198% | 146,883 | +61.917% |
| 2018-01-02 | 75.35 | 76.40 | 74.90 | 75.80 | +1.473% | 168,940 | +61.596% |
| 2017-12-29 | 75.75 | 75.80 | 74.70 | 74.70 | -0.599% | 152,819 | +63.976% |
| 2017-12-28 | 74.70 | 75.22 | 74.70 | 75.15 | +0.602% | 102,262 | +62.994% |
| 2017-12-27 | 75.35 | 76.50 | 74.15 | 74.70 | -0.200% | 157,289 | +63.976% |
| 2017-12-26 | 76.20 | 76.20 | 74.40 | 74.85 | -0.465% | 106,972 | +63.647% |
| 2017-12-22 | 76.40 | 76.45 | 74.75 | 75.20 | -1.183% | 138,735 | +62.886% |
| 2017-12-21 | 75.15 | 76.60 | 75.15 | 76.10 | +1.399% | 216,787 | +60.959% |
| 2017-12-20 | 75.10 | 75.75 | 74.25 | 75.05 | 0.000% | 218,159 | +63.211% |
| 2017-12-19 | 74.00 | 75.45 | 73.66 | 75.05 | +1.832% | 244,996 | +63.211% |
| 2017-12-18 | 74.00 | 74.65 | 73.50 | 73.70 | -0.203% | 216,483 | +66.201% |
| 2017-12-15 | 72.50 | 74.55 | 72.40 | 73.85 | +2.712% | 846,389 | +65.863% |
| 2017-12-14 | 71.55 | 73.20 | 71.55 | 71.90 | +0.630% | 267,811 | +70.362% |
| 2017-12-13 | 70.95 | 71.85 | 70.60 | 71.45 | +0.776% | 358,532 | +71.435% |
| 2017-12-12 | 70.20 | 71.10 | 70.05 | 70.90 | +0.141% | 323,828 | +72.764% |
| 2017-12-11 | 70.50 | 71.35 | 70.00 | 70.80 | +1.360% | 281,662 | +73.008% |
| 2017-12-08 | 70.70 | 71.05 | 69.60 | 69.85 | -0.922% | 355,935 | +75.361% |
| 2017-12-07 | 69.10 | 71.05 | 69.10 | 70.50 | +1.658% | 690,476 | +73.745% |
| 2017-12-06 | 70.30 | 70.55 | 69.00 | 69.35 | -1.491% | 191,520 | +76.626% |
| 2017-12-05 | 70.10 | 71.05 | 69.85 | 70.40 | +0.356% | 486,632 | +73.991% |
| 2017-12-04 | 70.00 | 71.15 | 69.80 | 70.15 | +0.286% | 565,214 | +74.612% |
| 2017-12-01 | 71.00 | 71.00 | 68.30 | 69.95 | -1.270% | 290,718 | +75.111% |
| 2017-11-30 | 71.00 | 71.20 | 70.55 | 70.85 | -0.281% | 244,561 | +72.886% |
| 2017-11-29 | 72.05 | 72.50 | 70.90 | 71.05 | -1.319% | 283,436 | +72.400% |
| 2017-11-28 | 71.90 | 72.15 | 71.45 | 72.00 | +0.559% | 360,518 | +70.125% |
| 2017-11-27 | 71.55 | 72.30 | 71.20 | 71.60 | 0.000% | 228,157 | +71.075% |
| 2017-11-24 | 71.55 | 72.05 | 71.45 | 71.60 | -0.070% | 257,682 | +71.075% |
| 2017-11-22 | 71.60 | 71.80 | 71.50 | 71.65 | 0.000% | 187,580 | +70.956% |
| 2017-11-21 | 71.85 | 72.20 | 71.40 | 71.65 | +0.210% | 233,051 | +70.956% |
| 2017-11-20 | 71.10 | 71.55 | 69.90 | 71.50 | +0.351% | 284,943 | +71.315% |
| 2017-11-17 | 71.15 | 71.90 | 70.60 | 71.25 | -0.489% | 243,220 | +71.916% |
| 2017-11-16 | 70.00 | 72.45 | 69.80 | 71.60 | +2.359% | 654,571 | +71.075% |
| 2017-11-15 | 69.40 | 70.35 | 69.15 | 69.95 | -0.214% | 426,244 | +75.111% |
| 2017-11-14 | 69.75 | 70.95 | 69.50 | 70.10 | +0.358% | 275,726 | +74.736% |
| 2017-11-13 | 70.00 | 72.00 | 69.10 | 69.85 | -1.062% | 596,783 | +75.361% |
| 2017-11-10 | 72.40 | 73.85 | 69.35 | 70.60 | -21.020% | 1,042,544 | +73.499% |
| 2017-11-09 | 92.40 | 93.20 | 85.60 | 89.39 | -4.037% | 497,275 | +37.029% |
| 2017-11-08 | 92.20 | 93.40 | 91.80 | 93.15 | +0.431% | 514,719 | +31.498% |
| 2017-11-07 | 94.80 | 95.40 | 92.60 | 92.75 | -2.368% | 196,081 | +32.065% |
| 2017-11-06 | 95.20 | 95.97 | 94.65 | 95.00 | 0.000% | 145,900 | +28.937% |
| 2017-11-03 | 95.65 | 96.15 | 94.20 | 95.00 | -0.835% | 173,428 | +28.937% |
| 2017-11-02 | 95.05 | 96.25 | 93.70 | 95.80 | +0.842% | 426,005 | +27.860% |
| 2017-11-01 | 95.60 | 95.90 | 94.22 | 95.00 | +0.158% | 184,846 | +28.937% |
| 2017-10-31 | 94.75 | 95.47 | 94.08 | 94.85 | +0.317% | 135,184 | +29.141% |
| 2017-10-30 | 93.95 | 94.90 | 93.15 | 94.55 | +0.318% | 126,572 | +29.551% |
| 2017-10-27 | 95.50 | 95.50 | 93.65 | 94.25 | -1.205% | 256,804 | +29.963% |
| 2017-10-26 | 96.65 | 96.75 | 95.35 | 95.40 | -0.986% | 108,570 | +28.396% |
| 2017-10-25 | 96.20 | 96.95 | 94.60 | 96.35 | +0.052% | 142,516 | +27.130% |
| 2017-10-24 | 94.60 | 96.75 | 94.60 | 96.30 | +1.851% | 91,157 | +27.196% |
| 2017-10-23 | 96.45 | 96.45 | 94.45 | 94.55 | -1.868% | 82,123 | +29.551% |
| 2017-10-20 | 94.50 | 96.85 | 92.90 | 96.35 | +2.719% | 145,163 | +27.130% |
| 2017-10-19 | 93.95 | 94.28 | 93.15 | 93.80 | -0.793% | 90,102 | +30.586% |
| 2017-10-18 | 93.05 | 94.80 | 92.65 | 94.55 | +1.721% | 108,906 | +29.551% |
| 2017-10-17 | 93.10 | 93.60 | 92.65 | 92.95 | -0.482% | 72,258 | +31.781% |
| 2017-10-16 | 93.30 | 94.30 | 93.10 | 93.40 | +0.268% | 89,553 | +31.146% |
| 2017-10-13 | 94.15 | 94.15 | 93.00 | 93.15 | -0.693% | 94,952 | +31.498% |
| 2017-10-12 | 93.05 | 94.20 | 92.33 | 93.80 | +0.860% | 134,753 | +30.586% |
| 2017-10-11 | 93.00 | 94.60 | 92.45 | 93.00 | 0.000% | 132,413 | +31.710% |
| 2017-10-10 | 93.60 | 93.80 | 92.50 | 93.00 | 0.000% | 127,396 | +31.710% |
| 2017-10-09 | 93.55 | 93.75 | 92.80 | 93.00 | 0.000% | 97,477 | +31.710% |
| 2017-10-06 | 93.05 | 93.90 | 92.75 | 93.00 | -0.535% | 137,942 | +31.710% |
| 2017-10-05 | 93.80 | 94.60 | 92.90 | 93.50 | -0.107% | 186,313 | +31.005% |
| 2017-10-04 | 93.30 | 94.15 | 93.05 | 93.60 | +0.214% | 221,779 | +30.865% |
| 2017-10-03 | 93.00 | 93.80 | 92.85 | 93.40 | +0.161% | 207,019 | +31.146% |
| 2017-10-02 | 90.45 | 93.30 | 90.45 | 93.25 | +3.439% | 225,452 | +31.357% |
| 2017-09-29 | 91.20 | 91.30 | 90.00 | 90.15 | -1.205% | 135,836 | +35.874% |
| 2017-09-28 | 92.60 | 92.60 | 91.15 | 91.25 | -1.564% | 111,452 | +34.236% |
| 2017-09-27 | 90.65 | 92.90 | 90.40 | 92.70 | +2.544% | 177,383 | +32.136% |
| 2017-09-26 | 90.75 | 91.60 | 90.22 | 90.40 | -0.495% | 129,273 | +35.498% |
| 2017-09-25 | 90.75 | 91.35 | 90.45 | 90.85 | -0.110% | 158,814 | +34.827% |
| 2017-09-22 | 89.35 | 91.95 | 89.35 | 90.95 | +1.962% | 185,157 | +34.678% |
| 2017-09-21 | 88.60 | 89.80 | 88.60 | 89.20 | 0.000% | 151,463 | +37.321% |