SCG
Sahacogen(Chonburi) Public Co
stockNYSE
InactiveDec 31, 2018 4:00:00 PM EST
47.78USD-2.270%(-1.11)
SCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2018-12-31 | 48.84 | 49.26 | 47.38 | 47.78 | -2.270% | 17,831,747 | 0.000% |
| 2018-12-28 | 48.89 | 49.40 | 48.62 | 48.89 | +0.226% | 3,550,014 | -2.270% |
| 2018-12-27 | 47.68 | 48.81 | 47.51 | 48.78 | +1.816% | 2,607,093 | -2.050% |
| 2018-12-26 | 47.15 | 47.91 | 46.54 | 47.91 | +1.612% | 1,561,741 | -0.271% |
| 2018-12-24 | 49.86 | 50.05 | 46.92 | 47.15 | -5.340% | 1,118,334 | +1.336% |
| 2018-12-21 | 49.78 | 50.89 | 49.51 | 49.81 | +0.423% | 6,150,339 | -4.075% |
| 2018-12-20 | 49.04 | 50.17 | 48.84 | 49.60 | +0.998% | 2,432,562 | -3.669% |
| 2018-12-19 | 48.91 | 49.46 | 48.68 | 49.11 | +0.738% | 2,035,440 | -2.708% |
| 2018-12-18 | 49.20 | 49.84 | 48.65 | 48.75 | -0.368% | 2,084,701 | -1.990% |
| 2018-12-17 | 50.89 | 51.16 | 48.77 | 48.93 | -4.021% | 3,171,197 | -2.350% |
| 2018-12-14 | 47.84 | 51.27 | 47.39 | 50.98 | +6.297% | 6,555,312 | -6.277% |
| 2018-12-13 | 48.17 | 48.63 | 47.82 | 47.96 | -0.083% | 1,816,944 | -0.375% |
| 2018-12-12 | 47.19 | 48.31 | 47.02 | 48.00 | +2.258% | 2,360,481 | -0.458% |
| 2018-12-11 | 47.31 | 47.55 | 46.44 | 46.94 | -0.530% | 1,462,419 | +1.790% |
| 2018-12-10 | 46.84 | 47.80 | 46.32 | 47.19 | +0.704% | 2,869,271 | +1.250% |
| 2018-12-07 | 47.19 | 47.98 | 46.63 | 46.86 | -1.035% | 1,659,433 | +1.963% |
| 2018-12-06 | 47.15 | 47.48 | 45.74 | 47.35 | +0.106% | 1,448,347 | +0.908% |
| 2018-12-04 | 47.18 | 48.93 | 46.85 | 47.30 | +0.148% | 2,974,282 | +1.015% |
| 2018-12-03 | 46.36 | 47.57 | 46.31 | 47.23 | +1.222% | 2,000,285 | +1.165% |
| 2018-11-30 | 45.98 | 46.81 | 45.98 | 46.66 | +1.193% | 1,509,570 | +2.400% |
| 2018-11-29 | 45.53 | 46.14 | 44.21 | 46.11 | +1.274% | 1,694,614 | +3.622% |
| 2018-11-28 | 46.95 | 46.95 | 45.44 | 45.53 | -3.107% | 1,437,053 | +4.942% |
| 2018-11-27 | 46.56 | 46.99 | 45.98 | 46.99 | +0.772% | 1,688,151 | +1.681% |
| 2018-11-26 | 45.29 | 46.81 | 45.20 | 46.63 | +5.833% | 2,244,722 | +2.466% |
| 2018-11-23 | 43.70 | 44.42 | 43.47 | 44.06 | +0.986% | 431,291 | +8.443% |
| 2018-11-21 | 43.63 | 44.12 | 42.38 | 43.63 | -1.955% | 2,164,219 | +9.512% |
| 2018-11-20 | 43.75 | 44.57 | 42.51 | 44.50 | +1.807% | 2,357,503 | +7.371% |
| 2018-11-19 | 42.91 | 43.84 | 42.91 | 43.71 | +1.746% | 757,880 | +9.311% |
| 2018-11-16 | 42.44 | 43.61 | 42.44 | 42.96 | +1.608% | 1,393,962 | +11.220% |
| 2018-11-15 | 40.96 | 42.30 | 40.39 | 42.28 | +2.373% | 1,134,811 | +13.009% |
| 2018-11-14 | 41.02 | 42.00 | 40.74 | 41.30 | +0.243% | 1,654,672 | +15.690% |
| 2018-11-13 | 40.50 | 41.41 | 40.35 | 41.20 | +1.403% | 718,265 | +15.971% |
| 2018-11-12 | 40.16 | 41.04 | 39.98 | 40.63 | +1.120% | 828,342 | +17.598% |
| 2018-11-09 | 39.81 | 40.99 | 39.69 | 40.18 | +0.450% | 635,113 | +18.915% |
| 2018-11-08 | 40.64 | 40.64 | 39.75 | 40.00 | -1.599% | 837,969 | +19.450% |
| 2018-11-07 | 40.04 | 40.71 | 39.67 | 40.65 | +1.498% | 673,131 | +17.540% |
| 2018-11-06 | 39.86 | 40.17 | 39.68 | 40.05 | +0.578% | 524,531 | +19.301% |
| 2018-11-05 | 40.18 | 40.62 | 39.62 | 39.82 | -0.475% | 908,429 | +19.990% |
| 2018-11-02 | 39.98 | 40.34 | 38.93 | 40.01 | -0.100% | 1,177,931 | +19.420% |
| 2018-11-01 | 40.00 | 40.81 | 38.75 | 40.05 | 0.000% | 1,460,955 | +19.301% |
| 2018-10-31 | 40.41 | 41.03 | 40.02 | 40.05 | -2.054% | 1,411,257 | +19.301% |
| 2018-10-30 | 37.39 | 41.84 | 37.35 | 40.89 | +10.127% | 4,224,248 | +16.850% |
| 2018-10-29 | 36.73 | 37.55 | 36.47 | 37.13 | +1.531% | 929,206 | +28.683% |
| 2018-10-26 | 38.92 | 39.18 | 35.38 | 36.57 | -2.141% | 3,096,080 | +30.654% |
| 2018-10-25 | 37.06 | 38.30 | 35.69 | 37.37 | +0.215% | 1,579,491 | +27.857% |
| 2018-10-24 | 37.64 | 38.55 | 37.01 | 37.29 | -0.454% | 1,668,664 | +28.131% |
| 2018-10-23 | 36.30 | 38.36 | 36.20 | 37.46 | +2.912% | 2,878,692 | +27.549% |
| 2018-10-22 | 40.91 | 40.97 | 34.80 | 36.40 | -10.981% | 5,187,393 | +31.264% |
| 2018-10-19 | 40.23 | 41.06 | 40.01 | 40.89 | +1.565% | 778,807 | +16.850% |
| 2018-10-18 | 40.06 | 40.47 | 39.88 | 40.26 | +0.449% | 770,399 | +18.679% |
| 2018-10-17 | 39.75 | 40.14 | 39.65 | 40.08 | +0.754% | 639,601 | +19.212% |
| 2018-10-16 | 38.49 | 39.80 | 38.39 | 39.78 | +2.632% | 1,035,698 | +20.111% |
| 2018-10-15 | 39.27 | 39.27 | 38.36 | 38.76 | -1.324% | 1,716,908 | +23.271% |
| 2018-10-12 | 39.72 | 40.06 | 38.97 | 39.28 | -1.232% | 1,679,237 | +21.640% |
| 2018-10-11 | 40.01 | 40.01 | 39.17 | 39.77 | -0.451% | 1,171,148 | +20.141% |
| 2018-10-10 | 39.77 | 40.64 | 39.60 | 39.95 | +0.100% | 1,461,334 | +19.599% |
| 2018-10-09 | 39.94 | 40.34 | 39.41 | 39.91 | +1.656% | 1,268,220 | +19.719% |
| 2018-10-08 | 38.51 | 39.74 | 38.50 | 39.26 | +1.316% | 1,450,312 | +21.701% |
| 2018-10-05 | 39.07 | 39.41 | 38.72 | 38.75 | -0.026% | 703,592 | +23.303% |
| 2018-10-04 | 38.03 | 38.88 | 37.90 | 38.76 | +1.201% | 1,054,523 | +23.271% |
| 2018-10-03 | 38.16 | 38.68 | 37.89 | 38.30 | +0.367% | 1,226,850 | +24.752% |
| 2018-10-02 | 37.68 | 38.59 | 37.48 | 38.16 | +1.652% | 2,105,608 | +25.210% |
| 2018-10-01 | 38.75 | 38.83 | 37.37 | 37.54 | -3.471% | 1,346,711 | +27.278% |
| 2018-09-28 | 37.86 | 39.00 | 37.56 | 38.89 | +3.901% | 2,286,018 | +22.859% |
| 2018-09-27 | 36.97 | 37.82 | 36.52 | 37.43 | +2.184% | 2,137,267 | +27.652% |
| 2018-09-26 | 35.40 | 37.92 | 35.30 | 36.63 | +3.915% | 2,892,666 | +30.440% |
| 2018-09-25 | 34.69 | 35.97 | 34.55 | 35.25 | +1.003% | 1,691,629 | +35.546% |
| 2018-09-24 | 34.91 | 35.28 | 34.80 | 34.90 | +0.115% | 1,099,046 | +36.905% |
| 2018-09-21 | 34.75 | 34.99 | 34.32 | 34.86 | -0.200% | 1,988,863 | +37.063% |
| 2018-09-20 | 35.06 | 35.14 | 34.70 | 34.93 | +0.057% | 900,273 | +36.788% |
| 2018-09-19 | 35.95 | 36.02 | 34.84 | 34.91 | -2.649% | 1,063,965 | +36.866% |
| 2018-09-18 | 35.75 | 36.08 | 35.66 | 35.86 | -0.084% | 1,340,994 | +33.240% |
| 2018-09-17 | 35.58 | 36.13 | 35.47 | 35.89 | +1.184% | 1,162,651 | +33.129% |
| 2018-09-14 | 35.33 | 35.61 | 35.19 | 35.47 | -0.028% | 1,172,754 | +34.705% |
| 2018-09-13 | 35.65 | 35.95 | 35.31 | 35.48 | -0.644% | 894,271 | +34.667% |
| 2018-09-12 | 35.63 | 36.00 | 35.33 | 35.71 | +0.337% | 654,934 | +33.800% |
| 2018-09-11 | 35.69 | 36.04 | 35.24 | 35.59 | -0.224% | 1,215,058 | +34.251% |
| 2018-09-10 | 36.59 | 37.02 | 35.64 | 35.67 | -2.541% | 1,171,340 | +33.950% |
| 2018-09-07 | 36.27 | 37.01 | 36.21 | 36.60 | -0.218% | 1,030,454 | +30.546% |
| 2018-09-06 | 37.64 | 37.95 | 36.67 | 36.68 | -2.680% | 1,049,710 | +30.262% |
| 2018-09-05 | 37.49 | 37.97 | 37.49 | 37.69 | +0.883% | 1,526,551 | +26.771% |
| 2018-09-04 | 38.30 | 38.49 | 37.29 | 37.36 | -2.556% | 821,946 | +27.891% |
| 2018-08-31 | 38.64 | 39.00 | 38.06 | 38.34 | -0.776% | 1,390,077 | +24.622% |
| 2018-08-30 | 38.84 | 39.22 | 38.48 | 38.64 | -0.566% | 625,819 | +23.654% |
| 2018-08-29 | 39.02 | 39.03 | 38.56 | 38.86 | +0.103% | 539,405 | +22.954% |
| 2018-08-28 | 39.13 | 39.53 | 38.71 | 38.82 | -1.397% | 658,559 | +23.081% |
| 2018-08-27 | 38.95 | 39.50 | 38.70 | 39.37 | +1.078% | 608,132 | +21.361% |
| 2018-08-24 | 37.67 | 38.99 | 37.59 | 38.95 | +3.618% | 998,031 | +22.670% |
| 2018-08-23 | 37.77 | 38.03 | 37.44 | 37.59 | -0.318% | 515,747 | +27.108% |
| 2018-08-22 | 38.09 | 38.44 | 37.45 | 37.71 | -0.789% | 610,727 | +26.704% |
| 2018-08-21 | 38.72 | 38.83 | 38.01 | 38.01 | -2.288% | 985,466 | +25.704% |
| 2018-08-20 | 38.47 | 39.04 | 38.15 | 38.90 | +1.039% | 686,984 | +22.828% |
| 2018-08-17 | 37.56 | 38.68 | 37.56 | 38.50 | +2.503% | 729,199 | +24.104% |
| 2018-08-16 | 37.06 | 37.65 | 36.85 | 37.56 | +1.049% | 856,993 | +27.210% |
| 2018-08-15 | 37.21 | 37.41 | 36.97 | 37.17 | -0.081% | 1,344,887 | +28.545% |
| 2018-08-14 | 37.09 | 37.55 | 36.92 | 37.20 | +0.189% | 1,022,640 | +28.441% |
| 2018-08-13 | 37.88 | 38.05 | 36.93 | 37.13 | -2.341% | 1,549,739 | +28.683% |
| 2018-08-10 | 38.26 | 38.54 | 37.88 | 38.02 | -0.679% | 546,659 | +25.671% |
| 2018-08-09 | 38.91 | 39.07 | 38.19 | 38.28 | -1.162% | 1,349,204 | +24.817% |
| 2018-08-08 | 40.07 | 40.15 | 38.71 | 38.73 | -3.223% | 953,022 | +23.367% |
| 2018-08-07 | 39.47 | 40.56 | 39.34 | 40.02 | -5.121% | 1,926,062 | +19.390% |
| 2018-08-06 | 41.93 | 42.94 | 41.93 | 42.18 | +0.142% | 926,535 | +13.276% |
| 2018-08-03 | 41.32 | 42.23 | 40.86 | 42.12 | +1.887% | 774,514 | +13.438% |
| 2018-08-02 | 40.00 | 42.41 | 39.99 | 41.34 | +2.632% | 2,653,312 | +15.578% |
| 2018-08-01 | 39.99 | 40.45 | 39.23 | 40.28 | +0.725% | 1,784,990 | +18.620% |
| 2018-07-31 | 40.43 | 41.08 | 39.83 | 39.99 | -0.892% | 6,413,199 | +19.480% |
| 2018-07-30 | 41.06 | 41.06 | 39.67 | 40.35 | -1.417% | 1,841,633 | +18.414% |
| 2018-07-27 | 40.18 | 41.01 | 40.10 | 40.93 | +1.867% | 2,021,472 | +16.736% |
| 2018-07-26 | 40.39 | 40.39 | 39.70 | 40.18 | -0.050% | 1,149,949 | +18.915% |
| 2018-07-25 | 40.30 | 40.30 | 39.52 | 40.20 | -0.692% | 2,275,089 | +18.856% |
| 2018-07-24 | 40.03 | 40.59 | 39.35 | 40.48 | +0.546% | 1,664,499 | +18.034% |
| 2018-07-23 | 40.19 | 40.33 | 39.77 | 40.26 | +0.349% | 691,744 | +18.679% |
| 2018-07-20 | 39.99 | 40.47 | 39.60 | 40.12 | -0.199% | 870,083 | +19.093% |
| 2018-07-19 | 38.97 | 40.23 | 38.69 | 40.20 | +3.528% | 908,613 | +18.856% |
| 2018-07-18 | 38.99 | 39.21 | 38.46 | 38.83 | -0.691% | 580,263 | +23.049% |
| 2018-07-17 | 38.10 | 39.24 | 37.98 | 39.10 | +2.625% | 1,121,857 | +22.199% |
| 2018-07-16 | 39.23 | 39.23 | 37.94 | 38.10 | -2.458% | 1,180,142 | +25.407% |
| 2018-07-13 | 38.72 | 39.10 | 38.24 | 39.06 | +0.566% | 1,404,188 | +22.325% |
| 2018-07-12 | 39.40 | 39.45 | 38.60 | 38.84 | -1.421% | 1,914,345 | +23.018% |
| 2018-07-11 | 39.39 | 39.79 | 39.25 | 39.40 | -0.555% | 892,956 | +21.269% |
| 2018-07-10 | 39.18 | 40.00 | 39.06 | 39.62 | +0.329% | 848,125 | +20.596% |
| 2018-07-09 | 40.48 | 40.79 | 39.40 | 39.49 | -2.806% | 1,750,879 | +20.993% |
| 2018-07-06 | 40.54 | 40.81 | 40.17 | 40.63 | +0.173% | 937,899 | +17.598% |
| 2018-07-05 | 39.93 | 40.76 | 39.47 | 40.56 | +0.496% | 1,411,960 | +17.801% |
| 2018-07-03 | 38.64 | 40.73 | 38.45 | 40.36 | +4.047% | 1,131,059 | +18.385% |
| 2018-07-02 | 38.44 | 38.89 | 37.76 | 38.79 | +0.701% | 1,154,586 | +23.176% |
| 2018-06-29 | 39.33 | 39.40 | 37.93 | 38.52 | +0.052% | 2,089,432 | +24.039% |
| 2018-06-28 | 35.72 | 39.11 | 35.71 | 38.50 | +4.648% | 4,261,191 | +24.104% |
| 2018-06-27 | 38.29 | 40.01 | 36.62 | 36.79 | -4.367% | 6,001,106 | +29.872% |
| 2018-06-26 | 38.25 | 39.05 | 38.12 | 38.47 | +0.182% | 1,585,697 | +24.201% |
| 2018-06-25 | 37.03 | 38.53 | 37.03 | 38.40 | +3.756% | 2,123,016 | +24.427% |
| 2018-06-22 | 36.58 | 37.09 | 36.37 | 37.01 | +1.259% | 2,622,030 | +29.100% |
| 2018-06-21 | 37.23 | 37.54 | 36.41 | 36.55 | -2.194% | 1,464,829 | +30.725% |
| 2018-06-20 | 37.50 | 37.59 | 37.01 | 37.37 | -0.479% | 755,777 | +27.857% |
| 2018-06-19 | 36.93 | 37.59 | 36.93 | 37.55 | +1.706% | 951,423 | +27.244% |
| 2018-06-18 | 37.25 | 37.51 | 36.84 | 36.92 | -1.045% | 1,458,888 | +29.415% |
| 2018-06-15 | 36.88 | 37.39 | 36.74 | 37.31 | +1.111% | 2,586,414 | +28.062% |
| 2018-06-14 | 36.57 | 37.15 | 36.08 | 36.90 | +1.290% | 1,722,511 | +29.485% |
| 2018-06-13 | 37.29 | 37.37 | 36.33 | 36.43 | -2.254% | 1,227,972 | +31.156% |
| 2018-06-12 | 36.72 | 37.60 | 36.71 | 37.27 | +1.085% | 1,079,242 | +28.200% |
| 2018-06-11 | 36.16 | 37.03 | 36.01 | 36.87 | +1.992% | 861,540 | +29.590% |
| 2018-06-08 | 36.00 | 36.44 | 35.72 | 36.15 | +0.668% | 1,177,138 | +32.172% |
| 2018-06-07 | 35.60 | 36.46 | 35.32 | 35.91 | +1.070% | 1,286,484 | +33.055% |
| 2018-06-06 | 36.69 | 36.69 | 35.31 | 35.53 | -3.214% | 1,273,732 | +34.478% |
| 2018-06-05 | 35.55 | 37.16 | 35.12 | 36.71 | +4.856% | 2,803,796 | +30.155% |
| 2018-06-04 | 35.35 | 35.62 | 34.86 | 35.01 | -0.962% | 738,107 | +36.475% |
| 2018-06-01 | 36.23 | 36.27 | 35.33 | 35.35 | -2.617% | 1,652,221 | +35.163% |
| 2018-05-31 | 35.90 | 36.63 | 35.54 | 36.30 | +1.171% | 1,539,527 | +31.625% |
| 2018-05-30 | 35.56 | 36.26 | 35.19 | 35.88 | +0.673% | 1,802,231 | +33.166% |
| 2018-05-29 | 35.00 | 35.88 | 34.20 | 35.64 | -0.475% | 1,293,360 | +34.063% |
| 2018-05-25 | 35.47 | 36.00 | 35.47 | 35.81 | +0.959% | 513,690 | +33.426% |
| 2018-05-24 | 35.01 | 35.53 | 34.75 | 35.47 | +1.256% | 890,896 | +34.705% |
| 2018-05-23 | 35.27 | 35.39 | 33.61 | 35.03 | -0.737% | 1,633,409 | +36.397% |
| 2018-05-22 | 34.80 | 35.90 | 34.80 | 35.29 | +1.876% | 1,502,089 | +35.392% |
| 2018-05-21 | 34.47 | 34.83 | 34.15 | 34.64 | +0.932% | 1,112,856 | +37.933% |
| 2018-05-18 | 34.00 | 34.41 | 34.00 | 34.32 | +0.882% | 876,711 | +39.219% |
| 2018-05-17 | 34.45 | 34.45 | 33.75 | 34.02 | -1.105% | 1,344,273 | +40.447% |
| 2018-05-16 | 34.77 | 34.91 | 34.14 | 34.40 | -0.807% | 626,871 | +38.895% |
| 2018-05-15 | 34.66 | 34.81 | 34.20 | 34.68 | -0.744% | 1,196,886 | +37.774% |
| 2018-05-14 | 35.25 | 35.39 | 34.65 | 34.94 | -0.992% | 1,236,071 | +36.749% |
| 2018-05-11 | 35.73 | 36.16 | 35.20 | 35.29 | -1.065% | 617,333 | +35.392% |
| 2018-05-10 | 35.41 | 35.91 | 35.09 | 35.67 | +1.537% | 1,130,562 | +33.950% |
| 2018-05-09 | 35.43 | 35.45 | 33.97 | 35.13 | -0.312% | 1,595,768 | +36.009% |
| 2018-05-08 | 36.16 | 36.43 | 34.78 | 35.24 | -3.267% | 2,326,987 | +35.585% |
| 2018-05-07 | 36.33 | 36.61 | 35.82 | 36.43 | -0.192% | 1,487,118 | +31.156% |
| 2018-05-04 | 36.29 | 37.05 | 36.16 | 36.50 | +0.968% | 624,357 | +30.904% |
| 2018-05-03 | 36.63 | 36.92 | 35.65 | 36.15 | -1.686% | 863,652 | +32.172% |
| 2018-05-02 | 37.12 | 37.37 | 36.58 | 36.77 | -1.606% | 1,128,020 | +29.943% |
| 2018-05-01 | 36.77 | 37.63 | 36.67 | 37.37 | +1.632% | 1,930,961 | +27.857% |
| 2018-04-30 | 37.34 | 37.54 | 36.57 | 36.77 | -1.999% | 1,122,612 | +29.943% |
| 2018-04-27 | 36.20 | 37.62 | 36.09 | 37.52 | +3.105% | 1,365,198 | +27.345% |
| 2018-04-26 | 36.55 | 36.82 | 35.21 | 36.39 | -0.438% | 1,589,121 | +31.300% |
| 2018-04-25 | 35.80 | 37.18 | 35.72 | 36.55 | +2.209% | 1,498,916 | +30.725% |
| 2018-04-24 | 36.59 | 36.76 | 35.66 | 35.76 | -1.947% | 1,404,707 | +33.613% |
| 2018-04-23 | 36.00 | 37.23 | 35.95 | 36.47 | +1.531% | 2,086,667 | +31.012% |
| 2018-04-20 | 36.03 | 36.80 | 35.75 | 35.92 | -0.194% | 927,007 | +33.018% |
| 2018-04-19 | 36.00 | 36.37 | 35.45 | 35.99 | -3.279% | 2,302,285 | +32.759% |
| 2018-04-18 | 36.25 | 38.32 | 36.25 | 37.21 | +2.733% | 2,294,013 | +28.406% |
| 2018-04-17 | 36.64 | 37.47 | 36.10 | 36.22 | -1.065% | 1,676,849 | +31.916% |
| 2018-04-16 | 36.11 | 37.17 | 36.07 | 36.61 | +1.978% | 1,451,634 | +30.511% |
| 2018-04-13 | 36.10 | 36.37 | 35.75 | 35.90 | 0.000% | 1,112,752 | +33.092% |
| 2018-04-12 | 36.51 | 36.61 | 35.68 | 35.90 | -1.292% | 1,197,032 | +33.092% |
| 2018-04-11 | 36.30 | 36.84 | 36.21 | 36.37 | +0.193% | 923,813 | +31.372% |
| 2018-04-10 | 37.21 | 37.22 | 36.13 | 36.30 | -2.156% | 1,016,176 | +31.625% |
| 2018-04-09 | 37.65 | 37.72 | 37.02 | 37.10 | -0.987% | 670,395 | +28.787% |
| 2018-04-06 | 38.72 | 38.75 | 37.26 | 37.47 | -3.153% | 1,549,846 | +27.515% |
| 2018-04-05 | 37.83 | 38.98 | 37.04 | 38.69 | +2.058% | 1,511,654 | +23.494% |
| 2018-04-04 | 38.12 | 38.21 | 36.77 | 37.91 | -1.018% | 1,529,780 | +26.035% |
| 2018-04-03 | 38.23 | 38.65 | 37.15 | 38.30 | +0.683% | 2,268,616 | +24.752% |
| 2018-04-02 | 37.74 | 38.54 | 37.20 | 38.04 | +1.305% | 2,729,327 | +25.605% |
| 2018-03-29 | 36.41 | 37.75 | 35.36 | 37.55 | +0.589% | 4,279,904 | +27.244% |
| 2018-03-28 | 36.88 | 37.39 | 36.08 | 37.33 | +0.269% | 1,794,681 | +27.994% |
| 2018-03-27 | 37.01 | 38.25 | 36.88 | 37.23 | +0.622% | 1,312,680 | +28.337% |
| 2018-03-26 | 37.41 | 37.45 | 36.76 | 37.00 | -0.698% | 851,574 | +29.135% |
| 2018-03-23 | 38.03 | 38.40 | 37.10 | 37.26 | -1.272% | 1,192,974 | +28.234% |
| 2018-03-22 | 37.54 | 38.90 | 37.27 | 37.74 | +0.855% | 1,691,331 | +26.603% |
| 2018-03-21 | 38.75 | 38.89 | 37.39 | 37.42 | -3.257% | 1,227,826 | +27.686% |
| 2018-03-20 | 39.35 | 39.41 | 38.40 | 38.68 | -1.125% | 795,861 | +23.526% |
| 2018-03-19 | 40.28 | 40.43 | 38.27 | 39.12 | -2.711% | 1,678,149 | +22.137% |
| 2018-03-16 | 40.25 | 40.56 | 39.73 | 40.21 | -0.421% | 3,975,476 | +18.826% |
| 2018-03-15 | 39.48 | 40.68 | 39.41 | 40.38 | +2.435% | 1,160,098 | +18.326% |
| 2018-03-14 | 39.05 | 39.91 | 38.93 | 39.42 | +1.077% | 839,811 | +21.208% |
| 2018-03-13 | 39.31 | 39.45 | 38.62 | 39.00 | -0.205% | 1,023,884 | +22.513% |
| 2018-03-12 | 39.31 | 39.35 | 38.24 | 39.08 | -0.128% | 1,712,997 | +22.262% |
| 2018-03-09 | 40.28 | 40.63 | 38.87 | 39.13 | -5.024% | 1,632,674 | +22.106% |
| 2018-03-08 | 41.83 | 41.95 | 41.04 | 41.20 | -1.057% | 1,569,506 | +15.971% |
| 2018-03-07 | 40.57 | 41.78 | 40.49 | 41.64 | +1.660% | 1,479,221 | +14.745% |
| 2018-03-06 | 40.71 | 40.99 | 39.61 | 40.96 | +0.565% | 1,315,720 | +16.650% |
| 2018-03-05 | 39.61 | 40.96 | 39.61 | 40.73 | +2.724% | 1,436,560 | +17.309% |
| 2018-03-02 | 39.48 | 39.97 | 39.00 | 39.65 | -0.277% | 1,212,449 | +20.504% |
| 2018-03-01 | 39.70 | 40.43 | 38.92 | 39.76 | +0.227% | 1,785,681 | +20.171% |
| 2018-02-28 | 40.01 | 40.25 | 39.50 | 39.67 | -0.651% | 1,232,110 | +20.444% |
| 2018-02-27 | 39.98 | 40.48 | 39.51 | 39.93 | -0.125% | 947,399 | +19.659% |
| 2018-02-26 | 38.82 | 40.33 | 38.76 | 39.98 | +1.756% | 1,106,213 | +19.510% |
| 2018-02-23 | 39.78 | 39.78 | 38.77 | 39.29 | -1.603% | 1,198,926 | +21.609% |
| 2018-02-22 | 36.95 | 40.10 | 36.59 | 39.93 | +10.030% | 2,593,605 | +19.659% |
| 2018-02-21 | 36.86 | 37.39 | 36.28 | 36.29 | -1.760% | 1,342,599 | +31.662% |
| 2018-02-20 | 37.52 | 37.72 | 36.60 | 36.94 | -2.042% | 1,164,141 | +29.345% |
| 2018-02-16 | 37.05 | 38.00 | 36.87 | 37.71 | +1.344% | 1,509,217 | +26.704% |
| 2018-02-15 | 36.60 | 37.27 | 36.08 | 37.21 | +2.001% | 1,007,367 | +28.406% |
| 2018-02-14 | 35.80 | 36.73 | 35.51 | 36.48 | +1.277% | 1,452,091 | +30.976% |
| 2018-02-13 | 35.49 | 36.23 | 34.84 | 36.02 | +1.010% | 1,871,878 | +32.649% |
| 2018-02-12 | 36.48 | 36.65 | 34.76 | 35.66 | -1.763% | 2,520,061 | +33.988% |
| 2018-02-09 | 36.22 | 36.74 | 35.04 | 36.30 | +1.966% | 1,690,731 | +31.625% |
| 2018-02-08 | 36.66 | 37.28 | 35.50 | 35.60 | -2.891% | 1,621,541 | +34.213% |
| 2018-02-07 | 37.59 | 38.77 | 35.93 | 36.66 | -2.552% | 2,570,743 | +30.333% |
| 2018-02-06 | 37.11 | 38.26 | 35.31 | 37.62 | +0.481% | 3,728,558 | +27.007% |
| 2018-02-05 | 39.13 | 39.81 | 37.44 | 37.44 | -4.417% | 2,710,504 | +27.618% |
| 2018-02-02 | 38.72 | 39.65 | 38.26 | 39.17 | +0.256% | 2,660,011 | +21.981% |
| 2018-02-01 | 40.56 | 40.85 | 38.80 | 39.07 | -3.863% | 4,155,191 | +22.293% |
| 2018-01-31 | 40.82 | 41.13 | 39.22 | 40.64 | -0.245% | 5,781,051 | +17.569% |
| 2018-01-30 | 43.16 | 43.53 | 40.36 | 40.74 | -5.934% | 2,409,456 | +17.280% |
| 2018-01-29 | 43.30 | 43.90 | 42.98 | 43.31 | -0.276% | 1,920,156 | +10.321% |
| 2018-01-26 | 41.81 | 43.45 | 41.18 | 43.43 | +3.405% | 2,159,337 | +10.016% |
| 2018-01-25 | 40.58 | 42.00 | 40.53 | 42.00 | +3.143% | 3,046,923 | +13.762% |
| 2018-01-24 | 41.29 | 41.50 | 40.35 | 40.72 | -1.069% | 3,641,729 | +17.338% |
| 2018-01-23 | 43.14 | 43.99 | 40.64 | 41.16 | -5.074% | 4,123,891 | +16.084% |
| 2018-01-22 | 43.40 | 43.69 | 43.14 | 43.36 | +0.023% | 2,581,410 | +10.194% |
| 2018-01-19 | 42.63 | 43.35 | 41.87 | 43.35 | +2.072% | 2,640,455 | +10.219% |
| 2018-01-18 | 42.48 | 42.95 | 41.51 | 42.47 | -0.141% | 2,401,751 | +12.503% |
| 2018-01-17 | 42.25 | 42.93 | 42.11 | 42.53 | +0.520% | 1,885,112 | +12.344% |
| 2018-01-16 | 44.05 | 44.30 | 42.02 | 42.31 | -3.950% | 3,117,842 | +12.928% |
| 2018-01-12 | 44.46 | 44.67 | 43.99 | 44.05 | -1.033% | 1,622,330 | +8.468% |
| 2018-01-11 | 44.60 | 45.26 | 44.28 | 44.51 | +0.565% | 2,080,561 | +7.347% |
| 2018-01-10 | 44.30 | 45.00 | 43.62 | 44.26 | -1.205% | 2,329,149 | +7.953% |
| 2018-01-09 | 45.46 | 45.74 | 44.68 | 44.80 | -1.582% | 2,256,074 | +6.652% |
| 2018-01-08 | 45.04 | 45.60 | 44.87 | 45.52 | +1.111% | 3,236,750 | +4.965% |
| 2018-01-05 | 46.32 | 46.44 | 44.51 | 45.02 | -2.828% | 5,796,681 | +6.131% |
| 2018-01-04 | 47.65 | 48.26 | 46.01 | 46.33 | -2.770% | 9,295,514 | +3.130% |
| 2018-01-03 | 47.75 | 49.40 | 47.12 | 47.65 | +22.588% | 19,006,453 | +0.273% |
| 2018-01-02 | 39.93 | 39.98 | 38.07 | 38.87 | -2.288% | 2,932,513 | +22.923% |
| 2017-12-29 | 39.77 | 40.00 | 39.48 | 39.78 | +0.151% | 1,137,639 | +20.111% |
| 2017-12-28 | 39.61 | 39.81 | 39.13 | 39.72 | +0.608% | 1,309,269 | +20.292% |
| 2017-12-27 | 39.26 | 39.95 | 39.26 | 39.48 | +0.998% | 1,315,958 | +21.023% |
| 2017-12-26 | 39.17 | 40.30 | 38.99 | 39.09 | +0.205% | 1,740,849 | +22.231% |
| 2017-12-22 | 37.35 | 39.26 | 37.09 | 39.01 | +4.333% | 3,380,077 | +22.481% |
| 2017-12-21 | 41.20 | 41.40 | 37.37 | 37.39 | -9.511% | 5,863,505 | +27.788% |
| 2017-12-20 | 41.90 | 42.03 | 40.80 | 41.32 | -1.384% | 2,107,889 | +15.634% |
| 2017-12-19 | 43.07 | 43.47 | 41.81 | 41.90 | -2.513% | 1,984,874 | +14.033% |
| 2017-12-18 | 44.42 | 44.45 | 42.45 | 42.98 | -3.242% | 3,256,378 | +11.168% |
| 2017-12-15 | 43.11 | 45.50 | 43.11 | 44.42 | +3.834% | 8,214,231 | +7.564% |
| 2017-12-14 | 42.54 | 43.87 | 42.15 | 42.78 | +0.588% | 1,933,865 | +11.688% |
| 2017-12-13 | 42.75 | 42.88 | 42.08 | 42.53 | -0.608% | 2,677,042 | +12.344% |
| 2017-12-12 | 42.30 | 43.83 | 42.30 | 42.79 | +0.967% | 2,982,763 | +11.662% |
| 2017-12-11 | 44.93 | 44.99 | 41.85 | 42.38 | -7.427% | 3,575,337 | +12.742% |
| 2017-12-08 | 44.31 | 45.78 | 44.21 | 45.78 | +3.224% | 2,443,456 | +4.369% |
| 2017-12-07 | 43.57 | 44.36 | 43.51 | 44.35 | +1.302% | 1,787,000 | +7.734% |
| 2017-12-06 | 43.62 | 43.91 | 42.91 | 43.78 | +0.644% | 2,469,374 | +9.137% |
| 2017-12-05 | 44.31 | 44.46 | 42.36 | 43.50 | -1.872% | 2,111,269 | +9.839% |
| 2017-12-04 | 44.45 | 44.48 | 43.69 | 44.33 | +0.158% | 1,925,841 | +7.783% |
| 2017-12-01 | 43.34 | 44.70 | 43.24 | 44.26 | +2.525% | 2,320,298 | +7.953% |
| 2017-11-30 | 43.92 | 44.51 | 43.00 | 43.17 | -1.303% | 3,216,577 | +10.679% |
| 2017-11-29 | 43.30 | 44.51 | 43.26 | 43.74 | +0.506% | 2,250,319 | +9.236% |
| 2017-11-28 | 42.84 | 43.90 | 42.84 | 43.52 | +2.112% | 2,698,607 | +9.789% |
| 2017-11-27 | 41.99 | 42.67 | 41.53 | 42.62 | +1.816% | 1,990,986 | +12.107% |
| 2017-11-24 | 43.53 | 43.66 | 41.72 | 41.86 | -3.748% | 1,335,475 | +14.142% |
| 2017-11-22 | 43.46 | 43.78 | 42.95 | 43.49 | +0.207% | 1,239,963 | +9.864% |
| 2017-11-21 | 42.66 | 43.54 | 42.65 | 43.40 | +1.711% | 1,661,964 | +10.092% |
| 2017-11-20 | 43.30 | 43.40 | 42.47 | 42.67 | -1.795% | 2,183,334 | +11.976% |
| 2017-11-17 | 44.87 | 45.11 | 43.35 | 43.45 | -3.444% | 3,150,094 | +9.965% |
| 2017-11-16 | 45.23 | 46.89 | 44.40 | 45.00 | +1.374% | 5,329,901 | +6.178% |
| 2017-11-15 | 44.68 | 45.00 | 44.38 | 44.39 | -0.247% | 1,809,664 | +7.637% |
| 2017-11-14 | 44.41 | 44.58 | 44.05 | 44.50 | -0.224% | 2,339,490 | +7.371% |
| 2017-11-13 | 43.96 | 44.65 | 43.45 | 44.60 | +1.502% | 2,035,363 | +7.130% |
| 2017-11-10 | 44.40 | 44.59 | 43.67 | 43.94 | -1.480% | 2,393,149 | +8.739% |
| 2017-11-09 | 43.09 | 45.48 | 43.04 | 44.60 | +3.169% | 2,367,620 | +7.130% |
| 2017-11-08 | 44.45 | 44.86 | 43.08 | 43.23 | -2.919% | 2,412,840 | +10.525% |
| 2017-11-07 | 44.02 | 45.26 | 43.68 | 44.53 | +1.435% | 2,824,992 | +7.298% |
| 2017-11-06 | 41.83 | 44.25 | 41.72 | 43.90 | +5.352% | 3,786,863 | +8.838% |
| 2017-11-03 | 42.00 | 42.60 | 41.66 | 41.67 | -0.809% | 2,703,159 | +14.663% |
| 2017-11-02 | 42.60 | 42.73 | 41.15 | 42.01 | -1.454% | 3,121,220 | +13.735% |
| 2017-11-01 | 43.22 | 43.63 | 42.57 | 42.63 | -1.182% | 2,373,219 | +12.081% |
| 2017-10-31 | 45.93 | 46.24 | 42.75 | 43.14 | -6.034% | 4,058,031 | +10.756% |
| 2017-10-30 | 46.40 | 46.90 | 45.65 | 45.91 | -1.269% | 2,367,350 | +4.073% |
| 2017-10-27 | 47.48 | 47.69 | 45.36 | 46.50 | -2.781% | 2,793,690 | +2.753% |
| 2017-10-26 | 47.26 | 48.15 | 47.00 | 47.83 | +0.547% | 1,995,540 | -0.105% |
| 2017-10-25 | 48.09 | 48.09 | 46.40 | 47.57 | -1.491% | 2,559,478 | +0.441% |
| 2017-10-24 | 48.33 | 48.38 | 47.76 | 48.29 | -0.124% | 1,557,460 | -1.056% |
| 2017-10-23 | 49.01 | 49.17 | 48.03 | 48.35 | -1.407% | 1,569,713 | -1.179% |
| 2017-10-20 | 48.71 | 49.07 | 48.40 | 49.04 | +0.802% | 1,656,168 | -2.569% |
| 2017-10-19 | 49.09 | 49.63 | 48.13 | 48.65 | -0.977% | 2,324,014 | -1.788% |
| 2017-10-18 | 49.12 | 49.31 | 48.83 | 49.13 | 0.000% | 921,447 | -2.748% |
| 2017-10-17 | 48.60 | 49.19 | 48.06 | 49.13 | -0.081% | 1,701,077 | -2.748% |
| 2017-10-16 | 49.83 | 49.98 | 49.06 | 49.17 | -1.364% | 1,289,443 | -2.827% |
| 2017-10-13 | 49.70 | 50.22 | 49.51 | 49.85 | +0.504% | 2,038,394 | -4.152% |
| 2017-10-12 | 49.54 | 49.87 | 49.30 | 49.60 | +0.040% | 1,468,759 | -3.669% |
| 2017-10-11 | 49.16 | 49.90 | 49.15 | 49.58 | +0.957% | 1,340,764 | -3.630% |
| 2017-10-10 | 48.85 | 49.45 | 48.68 | 49.11 | +0.635% | 1,293,699 | -2.708% |
| 2017-10-09 | 48.56 | 49.17 | 48.35 | 48.80 | +0.910% | 1,632,769 | -2.090% |
| 2017-10-06 | 48.11 | 48.41 | 47.82 | 48.36 | -0.145% | 2,627,231 | -1.199% |
| 2017-10-05 | 48.42 | 48.45 | 47.84 | 48.43 | +0.021% | 1,894,864 | -1.342% |
| 2017-10-04 | 48.29 | 48.47 | 47.80 | 48.42 | -0.268% | 2,326,898 | -1.322% |
| 2017-10-03 | 48.87 | 48.87 | 47.96 | 48.55 | -0.062% | 2,244,752 | -1.586% |
| 2017-10-02 | 48.46 | 49.24 | 48.24 | 48.58 | +0.186% | 3,299,578 | -1.647% |
| 2017-09-29 | 50.23 | 50.23 | 48.32 | 48.49 | -4.903% | 4,065,966 | -1.464% |
| 2017-09-28 | 50.91 | 51.17 | 49.37 | 50.99 | -0.449% | 4,378,358 | -6.295% |
| 2017-09-27 | 55.06 | 55.25 | 51.05 | 51.22 | -7.828% | 3,959,595 | -6.716% |
| 2017-09-26 | 56.25 | 56.26 | 54.40 | 55.57 | -1.332% | 2,161,799 | -14.018% |
| 2017-09-25 | 55.11 | 56.38 | 55.00 | 56.32 | +1.992% | 1,839,961 | -15.163% |
| 2017-09-22 | 57.18 | 57.18 | 55.15 | 55.22 | -3.428% | 1,832,784 | -13.473% |
| 2017-09-21 | 57.71 | 57.98 | 57.07 | 57.18 | -1.073% | 1,007,274 | -16.439% |
| 2017-09-20 | 58.55 | 58.63 | 57.50 | 57.80 | -0.704% | 953,802 | -17.336% |
| 2017-09-19 | 58.71 | 58.76 | 58.00 | 58.21 | -0.885% | 839,668 | -17.918% |
| 2017-09-18 | 59.50 | 59.65 | 58.01 | 58.73 | -1.855% | 1,209,263 | -18.645% |
| 2017-09-15 | 59.50 | 59.86 | 59.04 | 59.84 | +0.369% | 1,480,725 | -20.154% |
| 2017-09-14 | 59.14 | 59.62 | 58.76 | 59.62 | +0.726% | 805,728 | -19.859% |
| 2017-09-13 | 59.00 | 59.54 | 58.77 | 59.19 | +0.220% | 980,940 | -19.277% |
| 2017-09-12 | 59.58 | 59.58 | 58.74 | 59.06 | -0.956% | 999,568 | -19.099% |
| 2017-09-11 | 59.20 | 59.69 | 59.11 | 59.63 | +0.675% | 639,025 | -19.873% |
| 2017-09-08 | 58.95 | 59.29 | 58.55 | 59.23 | -0.587% | 795,735 | -19.331% |
| 2017-09-07 | 60.24 | 60.24 | 59.22 | 59.58 | -0.750% | 901,170 | -19.805% |
| 2017-09-06 | 60.02 | 60.06 | 59.09 | 60.03 | +0.301% | 2,352,175 | -20.406% |
| 2017-09-05 | 60.42 | 60.59 | 59.37 | 59.85 | -0.482% | 1,203,127 | -20.167% |
| 2017-09-01 | 60.56 | 60.77 | 59.86 | 60.14 | -0.397% | 866,459 | -20.552% |
| 2017-08-31 | 59.80 | 60.50 | 59.69 | 60.38 | +1.054% | 1,057,764 | -20.868% |
| 2017-08-30 | 59.97 | 60.09 | 59.48 | 59.75 | -0.317% | 712,537 | -20.033% |
| 2017-08-29 | 60.35 | 60.35 | 59.77 | 59.94 | -1.073% | 1,253,694 | -20.287% |
| 2017-08-28 | 60.64 | 60.84 | 59.99 | 60.59 | +0.849% | 1,478,538 | -21.142% |
| 2017-08-25 | 60.23 | 60.65 | 59.69 | 60.08 | -0.183% | 1,032,397 | -20.473% |
| 2017-08-24 | 59.95 | 60.36 | 59.34 | 60.19 | +0.300% | 1,403,945 | -20.618% |
| 2017-08-23 | 60.04 | 60.13 | 59.49 | 60.01 | -0.580% | 1,300,869 | -20.380% |
| 2017-08-22 | 60.56 | 60.64 | 59.86 | 60.36 | -0.248% | 1,324,018 | -20.842% |
| 2017-08-21 | 60.93 | 60.97 | 60.03 | 60.51 | -0.526% | 1,239,589 | -21.038% |
| 2017-08-18 | 61.00 | 61.31 | 60.45 | 60.83 | -0.181% | 1,268,676 | -21.453% |
| 2017-08-17 | 62.01 | 62.01 | 60.94 | 60.94 | -1.789% | 1,111,792 | -21.595% |
| 2017-08-16 | 61.94 | 62.22 | 61.60 | 62.05 | +0.421% | 751,357 | -22.998% |
| 2017-08-15 | 61.57 | 61.96 | 61.03 | 61.79 | -0.032% | 789,073 | -22.674% |
| 2017-08-14 | 60.67 | 61.88 | 60.67 | 61.81 | +1.845% | 849,169 | -22.699% |
| 2017-08-11 | 62.01 | 62.01 | 60.05 | 60.69 | -2.129% | 1,719,234 | -21.272% |
| 2017-08-10 | 62.75 | 62.85 | 61.73 | 62.01 | -1.100% | 1,095,901 | -22.948% |
| 2017-08-09 | 63.69 | 63.69 | 62.37 | 62.70 | -1.493% | 1,639,049 | -23.796% |
| 2017-08-08 | 63.16 | 63.66 | 62.74 | 63.65 | +0.585% | 1,128,767 | -24.933% |
| 2017-08-07 | 63.80 | 63.93 | 62.91 | 63.28 | -0.799% | 1,588,935 | -24.494% |
| 2017-08-04 | 64.85 | 65.10 | 63.36 | 63.79 | -2.372% | 1,758,411 | -25.098% |
| 2017-08-03 | 67.88 | 67.88 | 64.85 | 65.34 | -2.695% | 2,380,293 | -26.875% |
| 2017-08-02 | 67.37 | 67.56 | 66.81 | 67.15 | -0.607% | 2,290,069 | -28.846% |
| 2017-08-01 | 64.81 | 68.35 | 64.55 | 67.56 | +4.956% | 5,332,536 | -29.278% |
| 2017-07-31 | 61.19 | 65.17 | 60.00 | 64.37 | +5.025% | 4,787,590 | -25.773% |
| 2017-07-28 | 65.22 | 65.37 | 61.06 | 61.29 | -6.627% | 2,473,955 | -22.043% |
| 2017-07-27 | 65.01 | 65.70 | 64.74 | 65.64 | +0.551% | 970,962 | -27.209% |
| 2017-07-26 | 64.57 | 65.29 | 64.29 | 65.28 | +1.115% | 1,188,963 | -26.808% |
| 2017-07-25 | 64.50 | 64.69 | 64.08 | 64.56 | 0.000% | 602,202 | -25.991% |
| 2017-07-24 | 65.66 | 65.91 | 64.52 | 64.56 | -1.600% | 685,423 | -25.991% |
| 2017-07-21 | 65.01 | 65.63 | 64.76 | 65.61 | +1.375% | 715,595 | -27.176% |
| 2017-07-20 | 64.45 | 64.85 | 64.38 | 64.72 | +0.653% | 534,801 | -26.174% |
| 2017-07-19 | 64.46 | 64.52 | 63.86 | 64.30 | 0.000% | 1,041,377 | -25.692% |
| 2017-07-18 | 64.19 | 64.45 | 63.80 | 64.30 | +0.390% | 669,150 | -25.692% |
| 2017-07-17 | 63.31 | 64.20 | 63.18 | 64.05 | +1.105% | 972,741 | -25.402% |
| 2017-07-14 | 63.92 | 64.08 | 63.30 | 63.35 | -0.189% | 1,136,260 | -24.578% |
| 2017-07-13 | 63.83 | 63.93 | 63.43 | 63.47 | 0.000% | 685,426 | -24.720% |