JEC
Jura Energy Corporation
stockNYSE
InactiveDec 9, 2019 4:00:00 PM EST
85.84USD+0.964%(+0.82)
JEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-12-09 | 84.79 | 85.85 | 84.60 | 85.84 | +0.964% | 1,002,584 | 0.000% |
| 2019-12-06 | 86.12 | 86.48 | 84.47 | 85.02 | -0.724% | 1,959,469 | +0.964% |
| 2019-12-05 | 86.74 | 86.74 | 85.39 | 85.64 | -0.753% | 1,183,529 | +0.234% |
| 2019-12-04 | 88.68 | 88.92 | 86.25 | 86.29 | -2.640% | 1,649,025 | -0.521% |
| 2019-12-03 | 88.07 | 88.86 | 87.19 | 88.63 | -0.817% | 1,226,830 | -3.148% |
| 2019-12-02 | 92.45 | 93.00 | 89.30 | 89.36 | -2.964% | 1,508,310 | -3.939% |
| 2019-11-29 | 92.54 | 92.83 | 91.62 | 92.09 | -0.476% | 992,083 | -6.787% |
| 2019-11-27 | 91.75 | 93.44 | 91.65 | 92.53 | +1.159% | 1,312,996 | -7.230% |
| 2019-11-26 | 90.88 | 91.77 | 89.22 | 91.47 | +0.793% | 2,109,179 | -6.155% |
| 2019-11-25 | 95.26 | 95.66 | 90.42 | 90.75 | -2.816% | 3,130,865 | -5.410% |
| 2019-11-22 | 93.75 | 94.16 | 93.00 | 93.38 | +0.096% | 1,067,009 | -8.075% |
| 2019-11-21 | 94.44 | 94.64 | 93.03 | 93.29 | -1.029% | 788,468 | -7.986% |
| 2019-11-20 | 94.19 | 94.76 | 93.64 | 94.26 | -0.265% | 845,214 | -8.933% |
| 2019-11-19 | 93.98 | 95.17 | 93.70 | 94.51 | +0.864% | 1,087,487 | -9.174% |
| 2019-11-18 | 94.18 | 94.18 | 92.81 | 93.70 | -0.668% | 1,383,866 | -8.388% |
| 2019-11-15 | 94.86 | 94.94 | 94.23 | 94.33 | -0.180% | 977,246 | -9.000% |
| 2019-11-14 | 93.20 | 94.73 | 93.08 | 94.50 | +1.373% | 924,229 | -9.164% |
| 2019-11-13 | 94.75 | 94.75 | 93.00 | 93.22 | -2.090% | 1,168,470 | -7.917% |
| 2019-11-12 | 95.02 | 95.75 | 94.94 | 95.21 | +0.095% | 775,311 | -9.841% |
| 2019-11-11 | 93.93 | 95.55 | 93.58 | 95.12 | +0.550% | 999,706 | -9.756% |
| 2019-11-08 | 95.25 | 95.80 | 94.42 | 94.60 | -1.160% | 1,562,153 | -9.260% |
| 2019-11-07 | 97.62 | 98.08 | 95.46 | 95.71 | -1.269% | 903,447 | -10.312% |
| 2019-11-06 | 97.35 | 97.39 | 96.32 | 96.94 | -0.401% | 839,849 | -11.450% |
| 2019-11-05 | 97.36 | 97.75 | 96.89 | 97.33 | +0.351% | 712,454 | -11.805% |
| 2019-11-04 | 96.60 | 97.56 | 96.49 | 96.99 | +0.958% | 772,923 | -11.496% |
| 2019-11-01 | 94.25 | 96.32 | 94.17 | 96.07 | +2.661% | 1,134,119 | -10.648% |
| 2019-10-31 | 94.53 | 95.00 | 93.05 | 93.58 | -1.329% | 833,172 | -8.271% |
| 2019-10-30 | 94.48 | 94.97 | 93.98 | 94.84 | +0.583% | 472,032 | -9.490% |
| 2019-10-29 | 93.80 | 95.03 | 93.79 | 94.29 | -0.127% | 628,384 | -8.962% |
| 2019-10-28 | 94.33 | 94.74 | 94.00 | 94.41 | +0.511% | 468,215 | -9.077% |
| 2019-10-25 | 93.21 | 94.03 | 93.21 | 93.93 | +0.600% | 408,954 | -8.613% |
| 2019-10-24 | 93.23 | 93.80 | 93.02 | 93.37 | +0.506% | 463,984 | -8.065% |
| 2019-10-23 | 93.50 | 94.00 | 92.55 | 92.90 | -0.663% | 680,071 | -7.600% |
| 2019-10-22 | 93.24 | 94.04 | 93.03 | 93.52 | +0.440% | 567,181 | -8.212% |
| 2019-10-21 | 93.75 | 94.44 | 93.06 | 93.11 | +0.226% | 818,807 | -7.808% |
| 2019-10-18 | 92.97 | 93.15 | 92.32 | 92.90 | -0.386% | 700,782 | -7.600% |
| 2019-10-17 | 92.29 | 93.57 | 92.07 | 93.26 | +1.579% | 754,188 | -7.956% |
| 2019-10-16 | 91.86 | 92.20 | 91.45 | 91.81 | -0.842% | 802,899 | -6.503% |
| 2019-10-15 | 91.81 | 93.01 | 91.36 | 92.59 | +1.357% | 589,323 | -7.290% |
| 2019-10-14 | 91.48 | 92.22 | 90.97 | 91.35 | -0.544% | 442,390 | -6.032% |
| 2019-10-11 | 90.66 | 92.58 | 90.52 | 91.85 | +2.465% | 897,601 | -6.543% |
| 2019-10-10 | 89.16 | 90.65 | 88.60 | 89.64 | +0.651% | 868,291 | -4.239% |
| 2019-10-09 | 89.27 | 89.41 | 88.44 | 89.06 | +0.815% | 561,522 | -3.616% |
| 2019-10-08 | 88.10 | 89.41 | 86.94 | 88.34 | -0.630% | 1,123,244 | -2.830% |
| 2019-10-07 | 89.37 | 90.07 | 88.90 | 88.90 | -1.024% | 500,221 | -3.442% |
| 2019-10-04 | 88.07 | 89.88 | 87.96 | 89.82 | +2.057% | 607,650 | -4.431% |
| 2019-10-03 | 87.33 | 88.16 | 86.24 | 88.01 | +0.137% | 496,251 | -2.466% |
| 2019-10-02 | 88.74 | 89.00 | 86.95 | 87.89 | -1.821% | 1,343,453 | -2.332% |
| 2019-10-01 | 92.02 | 92.38 | 89.32 | 89.52 | -2.164% | 704,283 | -4.111% |
| 2019-09-30 | 90.69 | 91.90 | 90.69 | 91.50 | +0.893% | 673,680 | -6.186% |
| 2019-09-27 | 91.14 | 91.49 | 90.44 | 90.69 | -0.319% | 527,172 | -5.348% |
| 2019-09-26 | 91.11 | 91.70 | 90.40 | 90.98 | -0.318% | 457,145 | -5.650% |
| 2019-09-25 | 89.65 | 91.55 | 89.61 | 91.27 | +0.940% | 593,059 | -5.949% |
| 2019-09-24 | 91.34 | 91.83 | 89.84 | 90.42 | -0.953% | 900,720 | -5.065% |
| 2019-09-23 | 91.25 | 91.79 | 90.27 | 91.29 | -0.545% | 1,051,769 | -5.970% |
| 2019-09-20 | 92.50 | 92.99 | 91.50 | 91.79 | -0.488% | 4,468,767 | -6.482% |
| 2019-09-19 | 93.13 | 93.67 | 91.68 | 92.24 | -0.998% | 1,063,600 | -6.938% |
| 2019-09-18 | 93.16 | 94.10 | 92.58 | 93.17 | -0.406% | 1,128,702 | -7.867% |
| 2019-09-17 | 92.25 | 93.90 | 91.98 | 93.55 | +0.950% | 1,103,882 | -8.242% |
| 2019-09-16 | 91.16 | 92.99 | 90.85 | 92.67 | +1.601% | 1,379,158 | -7.370% |
| 2019-09-13 | 90.94 | 91.82 | 90.77 | 91.21 | +0.918% | 1,043,547 | -5.888% |
| 2019-09-12 | 90.00 | 90.76 | 89.88 | 90.38 | +0.646% | 1,065,125 | -5.023% |
| 2019-09-11 | 90.00 | 90.61 | 89.06 | 89.80 | -0.189% | 1,415,695 | -4.410% |
| 2019-09-10 | 91.93 | 92.18 | 89.33 | 89.97 | -2.334% | 1,681,787 | -4.590% |
| 2019-09-09 | 92.88 | 93.93 | 91.98 | 92.12 | -0.217% | 1,564,426 | -6.817% |
| 2019-09-06 | 91.43 | 92.70 | 91.43 | 92.32 | +1.051% | 868,433 | -7.019% |
| 2019-09-05 | 91.49 | 92.25 | 91.00 | 91.36 | +0.539% | 1,086,210 | -6.042% |
| 2019-09-04 | 90.01 | 91.21 | 89.85 | 90.87 | +1.770% | 1,096,568 | -5.535% |
| 2019-09-03 | 88.06 | 89.30 | 87.62 | 89.29 | +0.484% | 929,489 | -3.864% |
| 2019-08-30 | 88.50 | 88.96 | 87.98 | 88.86 | +1.219% | 783,841 | -3.399% |
| 2019-08-29 | 86.44 | 88.26 | 86.00 | 87.79 | +2.678% | 1,009,036 | -2.221% |
| 2019-08-28 | 84.94 | 85.66 | 84.04 | 85.50 | +0.565% | 701,753 | +0.398% |
| 2019-08-27 | 86.11 | 86.39 | 84.55 | 85.02 | -0.689% | 893,555 | +0.964% |
| 2019-08-26 | 85.86 | 85.95 | 84.68 | 85.61 | +0.706% | 733,336 | +0.269% |
| 2019-08-23 | 85.93 | 87.00 | 84.66 | 85.01 | -1.779% | 992,645 | +0.976% |
| 2019-08-22 | 86.50 | 87.47 | 86.01 | 86.55 | +0.604% | 774,941 | -0.820% |
| 2019-08-21 | 84.64 | 86.13 | 84.46 | 86.03 | +2.944% | 974,493 | -0.221% |
| 2019-08-20 | 83.84 | 83.87 | 82.16 | 83.57 | -0.500% | 1,075,282 | +2.716% |
| 2019-08-19 | 84.87 | 84.89 | 83.98 | 83.99 | +0.611% | 1,035,670 | +2.203% |
| 2019-08-16 | 82.30 | 83.67 | 82.24 | 83.48 | +2.204% | 828,054 | +2.827% |
| 2019-08-15 | 81.00 | 82.17 | 80.89 | 81.68 | +1.127% | 905,204 | +5.093% |
| 2019-08-14 | 81.84 | 82.40 | 80.50 | 80.77 | -3.719% | 798,436 | +6.277% |
| 2019-08-13 | 82.77 | 84.89 | 82.20 | 83.89 | +1.109% | 825,827 | +2.324% |
| 2019-08-12 | 85.38 | 85.52 | 82.70 | 82.97 | -3.411% | 843,215 | +3.459% |
| 2019-08-09 | 85.85 | 86.43 | 84.38 | 85.90 | +0.433% | 868,523 | -0.070% |
| 2019-08-08 | 83.94 | 85.94 | 83.94 | 85.53 | +2.272% | 1,379,619 | +0.362% |
| 2019-08-07 | 83.31 | 83.89 | 80.55 | 83.63 | -0.642% | 1,522,863 | +2.643% |
| 2019-08-06 | 82.12 | 84.39 | 81.50 | 84.17 | +3.914% | 1,634,307 | +1.984% |
| 2019-08-05 | 81.20 | 83.47 | 77.56 | 81.00 | +1.669% | 2,447,868 | +5.975% |
| 2019-08-02 | 80.25 | 80.67 | 79.01 | 79.67 | -1.117% | 1,080,018 | +7.744% |
| 2019-08-01 | 82.84 | 82.84 | 80.44 | 80.57 | -2.351% | 1,258,941 | +6.541% |
| 2019-07-31 | 84.20 | 84.72 | 82.06 | 82.51 | -2.054% | 1,211,584 | +4.036% |
| 2019-07-30 | 83.60 | 84.46 | 83.41 | 84.24 | +0.071% | 815,219 | +1.899% |
| 2019-07-29 | 85.00 | 85.04 | 84.04 | 84.18 | -0.918% | 673,591 | +1.972% |
| 2019-07-26 | 84.62 | 85.11 | 84.56 | 84.96 | +0.544% | 546,900 | +1.036% |
| 2019-07-25 | 85.60 | 85.60 | 84.42 | 84.50 | -1.343% | 600,846 | +1.586% |
| 2019-07-24 | 84.62 | 85.66 | 84.07 | 85.65 | +0.848% | 604,451 | +0.222% |
| 2019-07-23 | 84.57 | 84.93 | 83.78 | 84.93 | +0.951% | 525,659 | +1.071% |
| 2019-07-22 | 83.90 | 84.66 | 83.90 | 84.13 | +0.262% | 439,040 | +2.033% |
| 2019-07-19 | 84.25 | 84.79 | 83.90 | 83.91 | -0.036% | 793,648 | +2.300% |
| 2019-07-18 | 84.56 | 84.56 | 83.39 | 83.94 | -0.944% | 731,499 | +2.264% |
| 2019-07-17 | 85.75 | 85.85 | 84.61 | 84.74 | -1.178% | 701,915 | +1.298% |
| 2019-07-16 | 84.95 | 85.83 | 84.80 | 85.75 | +1.132% | 706,428 | +0.105% |
| 2019-07-15 | 85.35 | 85.43 | 84.60 | 84.79 | -0.493% | 1,300,224 | +1.238% |
| 2019-07-12 | 84.31 | 85.49 | 84.31 | 85.21 | +1.380% | 1,031,299 | +0.739% |
| 2019-07-11 | 84.04 | 84.10 | 83.16 | 84.05 | +0.274% | 678,026 | +2.130% |
| 2019-07-10 | 84.39 | 84.48 | 83.61 | 83.82 | -0.214% | 467,518 | +2.410% |
| 2019-07-09 | 82.99 | 84.16 | 82.54 | 84.00 | +0.539% | 733,459 | +2.190% |
| 2019-07-08 | 84.41 | 84.41 | 83.51 | 83.55 | -1.369% | 983,405 | +2.741% |
| 2019-07-05 | 84.26 | 84.74 | 83.56 | 84.71 | -0.094% | 663,713 | +1.334% |
| 2019-07-03 | 84.50 | 84.86 | 83.74 | 84.79 | +0.486% | 500,169 | +1.238% |
| 2019-07-02 | 84.82 | 84.93 | 83.81 | 84.38 | -0.495% | 909,782 | +1.730% |
| 2019-07-01 | 85.12 | 85.14 | 84.04 | 84.80 | +0.486% | 1,089,164 | +1.226% |
| 2019-06-28 | 84.24 | 84.52 | 83.58 | 84.39 | +0.452% | 1,295,020 | +1.718% |
| 2019-06-27 | 83.18 | 84.12 | 83.00 | 84.01 | +1.449% | 1,633,809 | +2.178% |
| 2019-06-26 | 83.00 | 83.17 | 82.46 | 82.81 | +0.595% | 1,251,527 | +3.659% |
| 2019-06-25 | 82.20 | 82.60 | 81.25 | 82.32 | +0.415% | 872,892 | +4.276% |
| 2019-06-24 | 82.30 | 82.83 | 81.87 | 81.98 | -0.401% | 865,015 | +4.708% |
| 2019-06-21 | 81.97 | 82.38 | 81.25 | 82.31 | +0.501% | 2,319,882 | +4.289% |
| 2019-06-20 | 81.60 | 82.48 | 81.21 | 81.90 | +1.575% | 1,059,797 | +4.811% |
| 2019-06-19 | 80.00 | 80.75 | 79.74 | 80.63 | +0.964% | 866,780 | +6.462% |
| 2019-06-18 | 78.85 | 79.98 | 78.50 | 79.86 | +2.123% | 749,419 | +7.488% |
| 2019-06-17 | 78.62 | 78.81 | 78.12 | 78.20 | -0.128% | 419,919 | +9.770% |
| 2019-06-14 | 78.17 | 78.68 | 77.91 | 78.30 | -0.038% | 660,893 | +9.630% |
| 2019-06-13 | 78.54 | 78.83 | 77.99 | 78.33 | +0.629% | 521,561 | +9.588% |
| 2019-06-12 | 78.02 | 78.52 | 77.49 | 77.84 | -0.676% | 905,115 | +10.277% |
| 2019-06-11 | 80.65 | 80.85 | 78.03 | 78.37 | -2.209% | 999,353 | +9.532% |
| 2019-06-10 | 79.97 | 80.98 | 79.88 | 80.14 | +0.932% | 784,492 | +7.113% |
| 2019-06-07 | 79.95 | 80.47 | 79.24 | 79.40 | -0.289% | 716,470 | +8.111% |
| 2019-06-06 | 80.00 | 80.06 | 79.16 | 79.63 | -0.512% | 576,458 | +7.799% |
| 2019-06-05 | 79.07 | 80.18 | 78.89 | 80.04 | +1.419% | 938,186 | +7.246% |
| 2019-06-04 | 77.44 | 79.31 | 77.41 | 78.92 | +2.694% | 946,502 | +8.768% |
| 2019-06-03 | 75.55 | 76.93 | 75.50 | 76.85 | +2.072% | 1,151,809 | +11.698% |
| 2019-05-31 | 74.21 | 75.29 | 73.73 | 75.29 | +0.133% | 1,063,317 | +14.012% |
| 2019-05-30 | 74.01 | 75.48 | 73.98 | 75.19 | +1.787% | 955,696 | +14.164% |
| 2019-05-29 | 74.23 | 74.83 | 73.08 | 73.87 | -1.124% | 1,025,578 | +16.204% |
| 2019-05-28 | 76.18 | 76.18 | 74.71 | 74.71 | -1.503% | 1,324,854 | +14.898% |
| 2019-05-24 | 75.76 | 76.03 | 75.23 | 75.85 | +0.864% | 717,997 | +13.171% |
| 2019-05-23 | 75.95 | 75.95 | 74.71 | 75.20 | -2.058% | 860,302 | +14.149% |
| 2019-05-22 | 76.93 | 77.27 | 76.56 | 76.78 | -0.903% | 528,044 | +11.800% |
| 2019-05-21 | 76.60 | 77.51 | 76.53 | 77.48 | +1.854% | 545,356 | +10.790% |
| 2019-05-20 | 76.25 | 76.72 | 75.96 | 76.07 | -0.614% | 823,046 | +12.843% |
| 2019-05-17 | 76.65 | 77.65 | 76.53 | 76.54 | -1.239% | 556,568 | +12.151% |
| 2019-05-16 | 77.13 | 78.00 | 77.05 | 77.50 | +0.898% | 684,598 | +10.761% |
| 2019-05-15 | 75.82 | 77.20 | 75.51 | 76.81 | +0.418% | 661,166 | +11.756% |
| 2019-05-14 | 75.83 | 77.25 | 75.83 | 76.49 | +0.897% | 946,927 | +12.224% |
| 2019-05-13 | 77.18 | 77.86 | 75.49 | 75.81 | -3.623% | 1,542,268 | +13.230% |
| 2019-05-10 | 78.25 | 79.08 | 77.03 | 78.66 | +0.038% | 752,999 | +9.128% |
| 2019-05-09 | 78.50 | 79.23 | 77.68 | 78.63 | -0.506% | 976,900 | +9.170% |
| 2019-05-08 | 78.57 | 80.44 | 78.23 | 79.03 | +1.023% | 1,844,977 | +8.617% |
| 2019-05-07 | 76.43 | 79.13 | 75.54 | 78.23 | +1.584% | 1,899,850 | +9.728% |
| 2019-05-06 | 75.69 | 77.02 | 75.38 | 77.01 | 0.000% | 857,175 | +11.466% |
| 2019-05-03 | 77.54 | 77.87 | 76.95 | 77.01 | +0.352% | 1,365,325 | +11.466% |
| 2019-05-02 | 76.69 | 77.39 | 76.07 | 76.74 | -1.096% | 1,150,746 | +11.858% |
| 2019-05-01 | 78.25 | 78.60 | 77.58 | 77.59 | -0.449% | 1,127,871 | +10.633% |
| 2019-04-30 | 78.77 | 78.99 | 77.67 | 77.94 | -0.663% | 1,154,974 | +10.136% |
| 2019-04-29 | 79.05 | 79.15 | 78.45 | 78.46 | -0.658% | 582,784 | +9.406% |
| 2019-04-26 | 78.20 | 79.10 | 77.84 | 78.98 | +0.778% | 785,082 | +8.686% |
| 2019-04-25 | 79.04 | 79.25 | 78.20 | 78.37 | -1.335% | 1,076,736 | +9.532% |
| 2019-04-24 | 80.36 | 81.15 | 79.40 | 79.43 | -1.120% | 1,180,647 | +8.070% |
| 2019-04-23 | 78.88 | 80.59 | 78.84 | 80.33 | +2.097% | 1,509,236 | +6.859% |
| 2019-04-22 | 76.76 | 78.85 | 76.08 | 78.68 | +2.275% | 1,103,671 | +9.100% |
| 2019-04-18 | 76.90 | 77.48 | 76.43 | 76.93 | +0.208% | 817,335 | +11.582% |
| 2019-04-17 | 77.50 | 77.52 | 76.52 | 76.77 | -0.441% | 916,407 | +11.815% |
| 2019-04-16 | 76.70 | 77.40 | 76.64 | 77.11 | +0.903% | 795,986 | +11.321% |
| 2019-04-15 | 76.88 | 77.26 | 76.27 | 76.42 | -0.753% | 742,736 | +12.327% |
| 2019-04-12 | 76.85 | 77.33 | 76.68 | 77.00 | +0.812% | 746,727 | +11.481% |
| 2019-04-11 | 75.55 | 76.54 | 75.46 | 76.38 | +1.152% | 798,737 | +12.385% |
| 2019-04-10 | 75.74 | 75.82 | 74.89 | 75.51 | -0.079% | 1,147,665 | +13.680% |
| 2019-04-09 | 76.19 | 76.21 | 75.38 | 75.57 | -1.473% | 987,123 | +13.590% |
| 2019-04-08 | 76.43 | 76.91 | 76.30 | 76.70 | -0.013% | 930,035 | +11.917% |
| 2019-04-05 | 76.52 | 77.06 | 76.25 | 76.71 | +0.735% | 689,710 | +11.902% |
| 2019-04-04 | 76.22 | 76.53 | 75.78 | 76.15 | -0.170% | 914,881 | +12.725% |
| 2019-04-03 | 76.92 | 77.13 | 76.05 | 76.28 | -0.405% | 582,174 | +12.533% |
| 2019-04-02 | 77.10 | 77.10 | 76.03 | 76.59 | -0.661% | 646,123 | +12.077% |
| 2019-04-01 | 75.81 | 77.19 | 75.76 | 77.10 | +2.540% | 1,013,170 | +11.336% |
| 2019-03-29 | 75.49 | 75.81 | 74.83 | 75.19 | +0.334% | 973,576 | +14.164% |
| 2019-03-28 | 73.61 | 75.01 | 73.61 | 74.94 | +2.056% | 1,049,244 | +14.545% |
| 2019-03-27 | 73.75 | 74.32 | 73.24 | 73.43 | -0.420% | 818,855 | +16.900% |
| 2019-03-26 | 73.67 | 74.18 | 72.90 | 73.74 | +0.765% | 648,970 | +16.409% |
| 2019-03-25 | 73.00 | 73.67 | 72.45 | 73.18 | +0.151% | 995,062 | +17.300% |
| 2019-03-22 | 74.13 | 74.39 | 72.80 | 73.07 | -2.143% | 870,684 | +17.476% |
| 2019-03-21 | 73.37 | 75.13 | 73.35 | 74.67 | +1.289% | 847,626 | +14.959% |
| 2019-03-20 | 73.64 | 74.51 | 72.84 | 73.72 | -0.041% | 804,466 | +16.441% |
| 2019-03-19 | 74.79 | 75.16 | 73.63 | 73.75 | -0.794% | 1,228,636 | +16.393% |
| 2019-03-18 | 73.72 | 74.63 | 73.68 | 74.34 | +0.718% | 1,265,546 | +15.469% |
| 2019-03-15 | 73.08 | 74.35 | 73.05 | 73.81 | +0.999% | 2,066,237 | +16.299% |
| 2019-03-14 | 73.13 | 73.46 | 72.85 | 73.08 | -0.259% | 799,966 | +17.460% |
| 2019-03-13 | 73.50 | 73.91 | 72.90 | 73.27 | +0.287% | 1,119,674 | +17.156% |
| 2019-03-12 | 73.22 | 73.82 | 72.96 | 73.06 | +0.027% | 1,009,926 | +17.492% |
| 2019-03-11 | 71.77 | 73.21 | 71.50 | 73.04 | +1.586% | 1,232,997 | +17.525% |
| 2019-03-08 | 71.24 | 72.00 | 70.89 | 71.90 | -0.291% | 1,181,577 | +19.388% |
| 2019-03-07 | 72.05 | 72.45 | 71.39 | 72.11 | -0.194% | 1,609,532 | +19.040% |
| 2019-03-06 | 72.87 | 73.03 | 72.20 | 72.25 | -1.027% | 811,075 | +18.810% |
| 2019-03-05 | 73.85 | 73.85 | 72.92 | 73.00 | -0.869% | 876,929 | +17.589% |
| 2019-03-04 | 74.77 | 74.79 | 73.06 | 73.64 | -0.500% | 1,169,641 | +16.567% |
| 2019-03-01 | 74.52 | 74.64 | 73.38 | 74.01 | +0.312% | 1,253,545 | +15.984% |
| 2019-02-28 | 74.74 | 74.88 | 73.76 | 73.78 | -1.350% | 2,039,523 | +16.346% |
| 2019-02-27 | 74.50 | 74.98 | 74.18 | 74.79 | 0.000% | 1,088,636 | +14.775% |
| 2019-02-26 | 74.91 | 75.24 | 74.51 | 74.79 | -0.053% | 1,536,509 | +14.775% |
| 2019-02-25 | 74.77 | 75.23 | 74.14 | 74.83 | +0.510% | 2,042,372 | +14.713% |
| 2019-02-22 | 74.30 | 74.49 | 73.64 | 74.45 | +0.935% | 1,564,337 | +15.299% |
| 2019-02-21 | 73.48 | 74.33 | 73.34 | 73.76 | -0.054% | 2,356,467 | +16.377% |
| 2019-02-20 | 71.66 | 73.87 | 71.33 | 73.80 | +3.579% | 4,488,267 | +16.314% |
| 2019-02-19 | 68.48 | 71.29 | 68.48 | 71.25 | +3.682% | 2,067,644 | +20.477% |
| 2019-02-15 | 68.41 | 69.06 | 68.07 | 68.72 | +1.223% | 976,118 | +24.913% |
| 2019-02-14 | 67.96 | 68.34 | 67.34 | 67.89 | -0.789% | 1,094,207 | +26.440% |
| 2019-02-13 | 67.85 | 69.00 | 67.55 | 68.43 | +1.183% | 1,911,232 | +25.442% |
| 2019-02-12 | 66.26 | 67.96 | 66.09 | 67.63 | +2.891% | 1,778,691 | +26.926% |
| 2019-02-11 | 65.79 | 66.14 | 65.05 | 65.73 | 0.000% | 1,392,114 | +30.595% |
| 2019-02-08 | 64.76 | 65.89 | 64.11 | 65.73 | +0.767% | 1,716,355 | +30.595% |
| 2019-02-07 | 67.39 | 67.62 | 64.53 | 65.23 | -4.102% | 3,505,276 | +31.596% |
| 2019-02-06 | 66.75 | 68.17 | 65.41 | 68.02 | +1.933% | 3,311,941 | +26.198% |
| 2019-02-05 | 66.44 | 67.26 | 65.93 | 66.73 | +0.301% | 1,546,208 | +28.638% |
| 2019-02-04 | 65.07 | 66.53 | 65.01 | 66.53 | +1.743% | 1,181,225 | +29.025% |
| 2019-02-01 | 64.80 | 65.67 | 64.59 | 65.39 | +0.910% | 1,075,184 | +31.274% |
| 2019-01-31 | 63.94 | 64.83 | 63.70 | 64.80 | +1.361% | 1,767,141 | +32.469% |
| 2019-01-30 | 63.53 | 64.25 | 62.74 | 63.93 | +1.573% | 1,354,957 | +34.272% |
| 2019-01-29 | 63.57 | 63.67 | 62.88 | 62.94 | -0.269% | 1,438,444 | +36.384% |
| 2019-01-28 | 63.09 | 63.54 | 62.58 | 63.11 | -1.035% | 1,035,072 | +36.016% |
| 2019-01-25 | 62.64 | 63.84 | 62.59 | 63.77 | +2.557% | 1,174,162 | +34.609% |
| 2019-01-24 | 61.80 | 62.33 | 61.40 | 62.18 | +0.778% | 858,752 | +38.051% |
| 2019-01-23 | 62.09 | 62.70 | 61.37 | 61.70 | -0.081% | 1,273,823 | +39.125% |
| 2019-01-22 | 61.81 | 62.37 | 61.26 | 61.75 | -1.216% | 1,247,060 | +39.012% |
| 2019-01-18 | 61.53 | 62.84 | 61.21 | 62.51 | +3.288% | 1,836,551 | +37.322% |
| 2019-01-17 | 59.39 | 61.00 | 59.32 | 60.52 | +1.408% | 1,164,769 | +41.837% |
| 2019-01-16 | 59.85 | 60.62 | 59.31 | 59.68 | -0.467% | 1,422,286 | +43.834% |
| 2019-01-15 | 60.35 | 60.58 | 59.51 | 59.96 | -0.216% | 824,267 | +43.162% |
| 2019-01-14 | 59.75 | 60.49 | 59.69 | 60.09 | -0.628% | 1,188,644 | +42.852% |
| 2019-01-11 | 60.06 | 60.65 | 59.78 | 60.47 | -0.461% | 899,228 | +41.955% |
| 2019-01-10 | 59.95 | 60.77 | 59.59 | 60.75 | +0.998% | 839,676 | +41.300% |
| 2019-01-09 | 60.26 | 60.80 | 59.88 | 60.15 | +0.872% | 1,065,082 | +42.710% |
| 2019-01-08 | 60.04 | 60.39 | 59.31 | 59.63 | +0.168% | 932,684 | +43.954% |
| 2019-01-07 | 59.42 | 59.88 | 59.00 | 59.53 | +0.017% | 1,027,279 | +44.196% |
| 2019-01-04 | 58.37 | 60.07 | 58.19 | 59.52 | +3.874% | 1,161,006 | +44.220% |
| 2019-01-03 | 58.34 | 58.48 | 56.94 | 57.30 | -2.018% | 1,116,889 | +49.808% |
| 2019-01-02 | 57.52 | 58.88 | 57.29 | 58.48 | +0.034% | 803,925 | +46.785% |
| 2018-12-31 | 57.68 | 58.47 | 57.58 | 58.46 | +1.528% | 676,227 | +46.835% |
| 2018-12-28 | 58.52 | 58.75 | 57.37 | 57.58 | -1.303% | 1,027,862 | +49.080% |
| 2018-12-27 | 56.51 | 58.34 | 55.99 | 58.34 | +0.830% | 922,629 | +47.137% |
| 2018-12-26 | 55.79 | 57.93 | 55.17 | 57.86 | +4.743% | 963,541 | +48.358% |
| 2018-12-24 | 55.71 | 56.53 | 55.24 | 55.24 | -1.216% | 863,621 | +55.395% |
| 2018-12-21 | 57.07 | 57.88 | 55.56 | 55.92 | -2.084% | 2,280,814 | +53.505% |
| 2018-12-20 | 57.27 | 58.12 | 56.31 | 57.11 | -0.592% | 1,465,932 | +50.306% |
| 2018-12-19 | 57.78 | 59.49 | 56.98 | 57.45 | -0.433% | 1,516,067 | +49.417% |
| 2018-12-18 | 58.43 | 59.19 | 57.47 | 57.70 | -0.277% | 1,618,545 | +48.769% |
| 2018-12-17 | 58.40 | 59.48 | 57.54 | 57.86 | -1.431% | 1,977,253 | +48.358% |
| 2018-12-14 | 58.96 | 59.43 | 58.45 | 58.70 | -1.987% | 983,848 | +46.235% |
| 2018-12-13 | 61.13 | 61.14 | 59.38 | 59.89 | -1.545% | 1,074,496 | +43.329% |
| 2018-12-12 | 61.23 | 62.14 | 60.78 | 60.83 | +1.570% | 1,684,721 | +41.115% |
| 2018-12-11 | 60.22 | 61.15 | 59.48 | 59.89 | +1.750% | 2,900,328 | +43.329% |
| 2018-12-10 | 59.11 | 60.06 | 58.00 | 58.86 | -1.539% | 1,298,119 | +45.838% |
| 2018-12-07 | 61.22 | 62.24 | 59.44 | 59.78 | -1.871% | 1,485,186 | +43.593% |
| 2018-12-06 | 61.66 | 62.37 | 60.05 | 60.92 | -2.947% | 2,806,145 | +40.906% |
| 2018-12-04 | 65.60 | 65.62 | 62.13 | 62.77 | -4.865% | 2,308,273 | +36.753% |
| 2018-12-03 | 66.67 | 68.44 | 65.88 | 65.98 | +0.472% | 1,994,890 | +30.100% |
| 2018-11-30 | 64.98 | 65.97 | 64.71 | 65.67 | +0.876% | 1,943,714 | +30.714% |
| 2018-11-29 | 65.84 | 66.94 | 64.83 | 65.10 | -1.632% | 1,602,478 | +31.859% |
| 2018-11-28 | 64.62 | 66.33 | 63.41 | 66.18 | +2.303% | 1,763,021 | +29.707% |
| 2018-11-27 | 64.81 | 65.48 | 64.17 | 64.69 | -0.889% | 1,658,011 | +32.694% |
| 2018-11-26 | 65.20 | 65.50 | 63.78 | 65.27 | +0.897% | 1,786,223 | +31.515% |
| 2018-11-23 | 64.62 | 65.55 | 64.00 | 64.69 | -0.797% | 1,275,841 | +32.694% |
| 2018-11-21 | 65.58 | 66.85 | 64.81 | 65.21 | +0.246% | 2,477,455 | +31.636% |
| 2018-11-20 | 71.12 | 71.19 | 61.86 | 65.05 | -10.805% | 6,154,826 | +31.960% |
| 2018-11-19 | 74.15 | 74.54 | 72.02 | 72.93 | -1.685% | 2,292,339 | +17.702% |
| 2018-11-16 | 74.63 | 75.24 | 73.88 | 74.18 | -1.093% | 1,768,004 | +15.719% |
| 2018-11-15 | 73.20 | 75.38 | 72.73 | 75.00 | +2.305% | 981,939 | +14.453% |
| 2018-11-14 | 75.24 | 75.40 | 72.73 | 73.31 | -1.808% | 1,722,941 | +17.092% |
| 2018-11-13 | 75.44 | 76.64 | 74.39 | 74.66 | -0.586% | 886,237 | +14.975% |
| 2018-11-12 | 77.21 | 77.31 | 74.95 | 75.10 | -2.783% | 1,253,107 | +14.301% |
| 2018-11-09 | 78.51 | 78.96 | 76.78 | 77.25 | -2.745% | 1,383,746 | +11.120% |
| 2018-11-08 | 81.09 | 82.24 | 79.18 | 79.43 | -1.841% | 1,243,771 | +8.070% |
| 2018-11-07 | 80.00 | 80.96 | 79.27 | 80.92 | +1.748% | 1,286,459 | +6.080% |
| 2018-11-06 | 76.41 | 79.63 | 76.41 | 79.53 | +3.541% | 2,066,948 | +7.934% |
| 2018-11-05 | 75.21 | 77.17 | 74.91 | 76.81 | +2.223% | 1,216,513 | +11.756% |
| 2018-11-02 | 76.15 | 76.80 | 74.79 | 75.14 | -0.516% | 2,199,555 | +14.240% |
| 2018-11-01 | 75.45 | 76.30 | 74.86 | 75.53 | +0.586% | 1,087,356 | +13.650% |
| 2018-10-31 | 75.19 | 77.38 | 75.02 | 75.09 | +1.281% | 1,170,281 | +14.316% |
| 2018-10-30 | 72.27 | 74.27 | 72.16 | 74.14 | +2.403% | 952,377 | +15.781% |
| 2018-10-29 | 75.00 | 75.00 | 71.10 | 72.40 | -2.043% | 1,379,827 | +18.564% |
| 2018-10-26 | 74.02 | 74.90 | 73.14 | 73.91 | -1.755% | 1,214,809 | +16.141% |
| 2018-10-25 | 73.28 | 75.68 | 73.25 | 75.23 | +3.723% | 981,720 | +14.103% |
| 2018-10-24 | 76.16 | 76.16 | 72.42 | 72.53 | -4.339% | 1,402,926 | +18.351% |
| 2018-10-23 | 75.77 | 76.38 | 75.08 | 75.82 | -1.800% | 1,660,054 | +13.216% |
| 2018-10-22 | 77.13 | 77.75 | 75.65 | 77.21 | +6.821% | 2,471,631 | +11.177% |
| 2018-10-19 | 73.25 | 73.47 | 72.13 | 72.28 | -1.108% | 597,302 | +18.760% |
| 2018-10-18 | 73.53 | 74.28 | 72.67 | 73.09 | -1.029% | 691,440 | +17.444% |
| 2018-10-17 | 74.29 | 74.49 | 72.94 | 73.85 | -0.646% | 821,795 | +16.236% |
| 2018-10-16 | 73.45 | 74.44 | 72.63 | 74.33 | +1.892% | 648,119 | +15.485% |
| 2018-10-15 | 72.20 | 73.35 | 72.03 | 72.95 | +1.319% | 849,935 | +17.670% |
| 2018-10-12 | 73.34 | 73.46 | 70.62 | 72.00 | -0.263% | 1,215,956 | +19.222% |
| 2018-10-11 | 72.35 | 74.19 | 70.54 | 72.19 | -2.801% | 1,584,785 | +18.908% |
| 2018-10-10 | 76.68 | 76.68 | 74.17 | 74.27 | -3.118% | 1,057,747 | +15.578% |
| 2018-10-09 | 76.75 | 77.55 | 76.41 | 76.66 | -0.545% | 795,315 | +11.975% |
| 2018-10-08 | 76.18 | 77.24 | 76.00 | 77.08 | +0.706% | 663,356 | +11.365% |
| 2018-10-05 | 77.73 | 77.85 | 76.39 | 76.54 | -1.695% | 954,717 | +12.151% |
| 2018-10-04 | 77.56 | 78.32 | 77.34 | 77.86 | +0.309% | 1,127,277 | +10.249% |
| 2018-10-03 | 77.48 | 77.99 | 77.08 | 77.62 | +0.544% | 712,761 | +10.590% |
| 2018-10-02 | 77.06 | 77.59 | 76.84 | 77.20 | +0.182% | 2,179,789 | +11.192% |
| 2018-10-01 | 76.84 | 77.19 | 76.26 | 77.06 | +0.732% | 1,607,434 | +11.394% |
| 2018-09-28 | 76.55 | 76.98 | 76.21 | 76.50 | +0.039% | 1,465,525 | +12.209% |
| 2018-09-27 | 76.83 | 77.38 | 76.42 | 76.47 | -0.663% | 935,522 | +12.253% |
| 2018-09-26 | 77.29 | 77.61 | 76.55 | 76.98 | -0.543% | 709,127 | +11.509% |
| 2018-09-25 | 77.38 | 77.75 | 77.14 | 77.40 | +0.181% | 895,324 | +10.904% |
| 2018-09-24 | 77.47 | 77.61 | 77.13 | 77.26 | -0.451% | 801,927 | +11.105% |
| 2018-09-21 | 77.04 | 77.80 | 76.80 | 77.61 | +1.134% | 1,773,176 | +10.604% |
| 2018-09-20 | 77.28 | 77.91 | 76.33 | 76.74 | -0.091% | 1,944,453 | +11.858% |
| 2018-09-19 | 76.16 | 77.27 | 76.10 | 76.81 | +0.853% | 810,257 | +11.756% |
| 2018-09-18 | 76.12 | 76.60 | 75.76 | 76.16 | +0.250% | 2,097,140 | +12.710% |
| 2018-09-17 | 75.76 | 76.66 | 75.64 | 75.97 | +0.251% | 1,884,993 | +12.992% |
| 2018-09-14 | 75.21 | 76.12 | 75.04 | 75.78 | +0.731% | 948,446 | +13.275% |
| 2018-09-13 | 75.50 | 75.96 | 74.83 | 75.23 | +0.267% | 958,033 | +14.103% |
| 2018-09-12 | 74.02 | 75.12 | 73.63 | 75.03 | +1.132% | 912,621 | +14.408% |
| 2018-09-11 | 73.55 | 74.68 | 73.55 | 74.19 | +0.379% | 864,554 | +15.703% |
| 2018-09-10 | 74.00 | 74.45 | 73.59 | 73.91 | +0.394% | 1,223,697 | +16.141% |
| 2018-09-07 | 73.40 | 74.24 | 73.08 | 73.62 | -0.298% | 1,027,506 | +16.599% |
| 2018-09-06 | 72.99 | 74.00 | 72.77 | 73.84 | +1.596% | 1,231,682 | +16.251% |
| 2018-09-05 | 71.84 | 72.77 | 71.70 | 72.68 | +0.874% | 766,789 | +18.107% |
| 2018-09-04 | 72.40 | 72.79 | 71.78 | 72.05 | -0.880% | 909,976 | +19.139% |
| 2018-08-31 | 72.64 | 72.95 | 72.37 | 72.69 | -0.397% | 821,651 | +18.091% |
| 2018-08-30 | 73.42 | 73.67 | 72.68 | 72.98 | -0.896% | 491,849 | +17.621% |
| 2018-08-29 | 72.82 | 73.82 | 72.56 | 73.64 | +1.488% | 1,015,017 | +16.567% |
| 2018-08-28 | 73.01 | 73.11 | 72.38 | 72.56 | -0.343% | 1,085,827 | +18.302% |
| 2018-08-27 | 73.04 | 73.36 | 72.74 | 72.81 | +0.041% | 992,733 | +17.896% |
| 2018-08-24 | 72.84 | 72.89 | 72.15 | 72.78 | +0.041% | 727,491 | +17.944% |
| 2018-08-23 | 72.85 | 73.06 | 72.61 | 72.75 | -0.301% | 703,747 | +17.993% |
| 2018-08-22 | 73.11 | 73.33 | 72.64 | 72.97 | -0.137% | 492,661 | +17.637% |
| 2018-08-21 | 73.00 | 73.50 | 72.69 | 73.07 | +0.330% | 648,383 | +17.476% |
| 2018-08-20 | 72.00 | 72.90 | 71.74 | 72.83 | +1.350% | 924,351 | +17.864% |
| 2018-08-17 | 71.19 | 72.08 | 70.98 | 71.86 | +1.083% | 729,140 | +19.454% |
| 2018-08-16 | 71.14 | 71.50 | 70.64 | 71.09 | +0.310% | 653,259 | +20.748% |
| 2018-08-15 | 70.99 | 71.22 | 70.40 | 70.87 | -1.033% | 788,652 | +21.123% |
| 2018-08-14 | 71.31 | 72.11 | 71.07 | 71.61 | +0.731% | 971,768 | +19.872% |
| 2018-08-13 | 71.81 | 72.03 | 71.00 | 71.09 | -1.099% | 1,035,908 | +20.748% |
| 2018-08-10 | 72.08 | 72.31 | 71.42 | 71.88 | -0.937% | 933,507 | +19.421% |
| 2018-08-09 | 72.88 | 73.30 | 72.46 | 72.56 | -0.439% | 1,415,212 | +18.302% |
| 2018-08-08 | 72.23 | 73.15 | 71.76 | 72.88 | +0.998% | 1,392,189 | +17.783% |
| 2018-08-07 | 73.68 | 73.90 | 71.53 | 72.16 | -0.207% | 1,790,316 | +18.958% |
| 2018-08-06 | 70.00 | 73.14 | 68.20 | 72.31 | +7.781% | 4,053,328 | +18.711% |
| 2018-08-03 | 67.10 | 67.63 | 66.67 | 67.09 | +0.254% | 1,166,025 | +27.948% |
| 2018-08-02 | 66.27 | 67.20 | 65.96 | 66.92 | -0.194% | 623,687 | +28.273% |
| 2018-08-01 | 66.93 | 67.53 | 66.46 | 67.05 | -0.858% | 559,615 | +28.024% |
| 2018-07-31 | 67.38 | 67.90 | 66.63 | 67.63 | +0.970% | 689,639 | +26.926% |
| 2018-07-30 | 67.59 | 68.04 | 66.94 | 66.98 | -0.416% | 890,037 | +28.158% |
| 2018-07-27 | 67.84 | 68.00 | 67.05 | 67.26 | -0.547% | 777,089 | +27.624% |
| 2018-07-26 | 67.04 | 68.02 | 66.78 | 67.63 | +0.790% | 577,572 | +26.926% |
| 2018-07-25 | 66.89 | 67.15 | 65.66 | 67.10 | +0.030% | 1,161,771 | +27.928% |
| 2018-07-24 | 66.60 | 67.21 | 66.33 | 67.08 | +1.452% | 950,645 | +27.967% |
| 2018-07-23 | 65.85 | 66.56 | 65.63 | 66.12 | +0.045% | 946,835 | +29.825% |
| 2018-07-20 | 66.55 | 66.58 | 66.02 | 66.09 | -1.122% | 541,515 | +29.883% |
| 2018-07-19 | 66.53 | 67.07 | 65.98 | 66.84 | -0.075% | 424,205 | +28.426% |
| 2018-07-18 | 65.92 | 67.03 | 65.87 | 66.89 | +1.348% | 1,070,044 | +28.330% |
| 2018-07-17 | 65.08 | 66.17 | 65.05 | 66.00 | +0.840% | 757,704 | +30.061% |
| 2018-07-16 | 66.19 | 66.35 | 65.14 | 65.45 | -1.312% | 649,740 | +31.154% |
| 2018-07-13 | 65.59 | 66.50 | 65.34 | 66.32 | +1.113% | 584,244 | +29.433% |
| 2018-07-12 | 65.72 | 65.91 | 65.09 | 65.59 | +0.291% | 858,935 | +30.874% |
| 2018-07-11 | 65.69 | 66.14 | 65.36 | 65.40 | -1.669% | 922,549 | +31.254% |
| 2018-07-10 | 65.93 | 66.58 | 65.69 | 66.51 | +0.773% | 1,200,356 | +29.063% |
| 2018-07-09 | 65.42 | 66.07 | 65.35 | 66.00 | +1.476% | 1,085,665 | +30.061% |
| 2018-07-06 | 64.26 | 65.37 | 64.16 | 65.04 | +0.900% | 1,241,339 | +31.980% |
| 2018-07-05 | 63.55 | 64.70 | 63.24 | 64.46 | +2.301% | 1,572,028 | +33.168% |
| 2018-07-03 | 64.38 | 64.68 | 62.90 | 63.01 | -1.547% | 480,202 | +36.232% |
| 2018-07-02 | 62.87 | 64.09 | 62.79 | 64.00 | +0.803% | 1,005,717 | +34.125% |
| 2018-06-29 | 63.76 | 64.72 | 63.46 | 63.49 | +0.142% | 713,265 | +35.202% |
| 2018-06-28 | 63.45 | 63.67 | 62.64 | 63.40 | -0.314% | 597,757 | +35.394% |
| 2018-06-27 | 63.94 | 64.85 | 63.57 | 63.60 | -0.345% | 1,179,769 | +34.969% |
| 2018-06-26 | 63.75 | 64.09 | 63.26 | 63.82 | +0.504% | 809,257 | +34.503% |
| 2018-06-25 | 64.35 | 64.46 | 62.79 | 63.50 | -2.006% | 881,196 | +35.181% |
| 2018-06-22 | 65.21 | 65.54 | 64.54 | 64.80 | +0.387% | 935,823 | +32.469% |
| 2018-06-21 | 65.37 | 65.56 | 64.35 | 64.55 | 0.000% | 517,466 | +32.982% |