WGP
Worldlink Group Plc
stockNYSE
InactiveFeb 27, 2019 4:00:00 PM EST
32.72USD-0.365%(-0.12)
WGP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-02-27 | 33.39 | 33.39 | 32.38 | 32.72 | -0.365% | 2,175,151 | 0.000% |
| 2019-02-26 | 32.43 | 33.23 | 32.43 | 32.84 | -0.726% | 507,011 | -0.365% |
| 2019-02-25 | 32.97 | 33.19 | 32.65 | 33.08 | +0.334% | 267,744 | -1.088% |
| 2019-02-22 | 33.29 | 33.57 | 32.89 | 32.97 | -0.091% | 259,744 | -0.758% |
| 2019-02-21 | 33.61 | 33.61 | 32.64 | 33.00 | -1.138% | 332,230 | -0.848% |
| 2019-02-20 | 33.90 | 33.90 | 33.18 | 33.38 | -0.773% | 543,189 | -1.977% |
| 2019-02-19 | 31.66 | 33.85 | 31.66 | 33.64 | +3.763% | 389,897 | -2.735% |
| 2019-02-15 | 31.70 | 32.68 | 31.50 | 32.42 | +0.652% | 288,162 | +0.925% |
| 2019-02-14 | 31.29 | 32.39 | 31.21 | 32.21 | +3.072% | 362,475 | +1.583% |
| 2019-02-13 | 30.89 | 31.31 | 30.68 | 31.25 | +2.728% | 297,629 | +4.704% |
| 2019-02-12 | 31.27 | 31.27 | 30.23 | 30.42 | +0.462% | 250,233 | +7.561% |
| 2019-02-11 | 30.32 | 30.32 | 30.02 | 30.28 | -0.296% | 262,261 | +8.058% |
| 2019-02-08 | 31.39 | 31.39 | 30.11 | 30.37 | -1.332% | 324,374 | +7.738% |
| 2019-02-07 | 31.64 | 31.76 | 30.45 | 30.78 | -2.933% | 376,449 | +6.303% |
| 2019-02-06 | 32.65 | 32.80 | 31.38 | 31.71 | -3.028% | 322,895 | +3.185% |
| 2019-02-05 | 32.98 | 33.10 | 32.64 | 32.70 | -0.759% | 300,339 | +0.061% |
| 2019-02-04 | 32.13 | 33.10 | 32.08 | 32.95 | +2.202% | 574,631 | -0.698% |
| 2019-02-01 | 31.60 | 32.44 | 31.28 | 32.24 | +2.122% | 363,453 | +1.489% |
| 2019-01-31 | 32.49 | 32.52 | 31.25 | 31.57 | -4.217% | 286,723 | +3.643% |
| 2019-01-30 | 31.95 | 32.98 | 31.85 | 32.96 | +3.420% | 243,662 | -0.728% |
| 2019-01-29 | 31.16 | 32.34 | 31.07 | 31.87 | +2.509% | 370,887 | +2.667% |
| 2019-01-28 | 31.09 | 31.37 | 30.77 | 31.09 | -0.956% | 300,315 | +5.243% |
| 2019-01-25 | 31.13 | 31.50 | 30.98 | 31.39 | +1.586% | 278,960 | +4.237% |
| 2019-01-24 | 30.62 | 31.03 | 30.46 | 30.90 | +0.849% | 228,508 | +5.890% |
| 2019-01-23 | 30.67 | 31.00 | 30.38 | 30.64 | +0.591% | 246,178 | +6.789% |
| 2019-01-22 | 30.82 | 31.28 | 30.45 | 30.46 | -2.684% | 296,738 | +7.420% |
| 2019-01-18 | 30.94 | 31.39 | 30.57 | 31.30 | +1.888% | 355,505 | +4.537% |
| 2019-01-17 | 30.68 | 31.11 | 30.60 | 30.72 | -0.454% | 468,041 | +6.510% |
| 2019-01-16 | 30.66 | 31.22 | 30.54 | 30.86 | +0.751% | 234,412 | +6.027% |
| 2019-01-15 | 30.51 | 30.86 | 30.07 | 30.63 | +2.785% | 556,738 | +6.823% |
| 2019-01-14 | 30.38 | 30.54 | 29.71 | 29.80 | -2.742% | 1,367,084 | +9.799% |
| 2019-01-11 | 31.13 | 31.13 | 30.40 | 30.64 | -1.952% | 406,110 | +6.789% |
| 2019-01-10 | 31.68 | 32.12 | 31.14 | 31.25 | -2.038% | 313,810 | +4.704% |
| 2019-01-09 | 32.06 | 32.06 | 31.32 | 31.90 | +1.754% | 402,630 | +2.571% |
| 2019-01-08 | 30.70 | 31.73 | 30.70 | 31.35 | +2.956% | 431,363 | +4.370% |
| 2019-01-07 | 30.25 | 30.69 | 29.51 | 30.45 | +3.081% | 911,013 | +7.455% |
| 2019-01-04 | 29.33 | 30.28 | 29.01 | 29.54 | +3.831% | 548,135 | +10.765% |
| 2019-01-03 | 28.24 | 28.79 | 28.01 | 28.45 | +0.672% | 377,179 | +15.009% |
| 2019-01-02 | 27.49 | 29.06 | 27.25 | 28.26 | +1.911% | 327,165 | +15.782% |
| 2018-12-31 | 27.82 | 28.14 | 27.16 | 27.73 | +0.253% | 470,205 | +17.995% |
| 2018-12-28 | 27.32 | 27.87 | 26.77 | 27.66 | -0.324% | 1,840,994 | +18.294% |
| 2018-12-27 | 28.59 | 28.60 | 26.08 | 27.75 | -4.046% | 1,809,657 | +17.910% |
| 2018-12-26 | 27.28 | 28.92 | 25.89 | 28.92 | +6.324% | 1,332,917 | +13.140% |
| 2018-12-24 | 27.69 | 28.32 | 27.07 | 27.20 | -2.369% | 942,311 | +20.294% |
| 2018-12-21 | 28.54 | 28.78 | 27.47 | 27.86 | -2.893% | 3,147,537 | +17.444% |
| 2018-12-20 | 29.34 | 29.60 | 28.29 | 28.69 | -3.336% | 592,645 | +14.047% |
| 2018-12-19 | 29.27 | 30.36 | 28.88 | 29.68 | +2.098% | 455,309 | +10.243% |
| 2018-12-18 | 29.93 | 30.21 | 29.00 | 29.07 | -2.515% | 434,929 | +12.556% |
| 2018-12-17 | 29.97 | 31.09 | 29.59 | 29.82 | -1.062% | 873,098 | +9.725% |
| 2018-12-14 | 30.66 | 30.66 | 29.67 | 30.14 | -0.133% | 896,585 | +8.560% |
| 2018-12-13 | 29.52 | 30.47 | 29.44 | 30.18 | +2.028% | 459,011 | +8.416% |
| 2018-12-12 | 29.61 | 30.05 | 29.39 | 29.58 | +0.681% | 735,605 | +10.615% |
| 2018-12-11 | 30.45 | 30.45 | 29.36 | 29.38 | -0.508% | 293,646 | +11.368% |
| 2018-12-10 | 29.54 | 29.76 | 29.10 | 29.53 | -1.072% | 269,295 | +10.803% |
| 2018-12-07 | 30.05 | 30.87 | 29.72 | 29.85 | +0.505% | 553,060 | +9.615% |
| 2018-12-06 | 29.50 | 29.95 | 28.43 | 29.70 | -1.132% | 339,582 | +10.168% |
| 2018-12-04 | 30.80 | 30.81 | 29.77 | 30.04 | -2.054% | 539,134 | +8.921% |
| 2018-12-03 | 29.34 | 30.70 | 29.34 | 30.67 | +5.832% | 401,533 | +6.684% |
| 2018-11-30 | 28.68 | 29.15 | 28.27 | 28.98 | -0.138% | 378,124 | +12.905% |
| 2018-11-29 | 28.64 | 29.45 | 28.47 | 29.02 | +1.504% | 396,598 | +12.750% |
| 2018-11-28 | 28.30 | 28.89 | 28.10 | 28.59 | +1.168% | 1,928,014 | +14.446% |
| 2018-11-27 | 28.25 | 28.73 | 28.06 | 28.26 | -0.458% | 193,895 | +15.782% |
| 2018-11-26 | 28.51 | 28.77 | 28.17 | 28.39 | +0.353% | 177,305 | +15.252% |
| 2018-11-23 | 28.36 | 28.45 | 27.81 | 28.29 | -1.634% | 29,470 | +15.659% |
| 2018-11-21 | 28.83 | 28.90 | 28.13 | 28.76 | +2.203% | 471,401 | +13.769% |
| 2018-11-20 | 29.02 | 29.31 | 27.69 | 28.14 | -3.893% | 415,406 | +16.276% |
| 2018-11-19 | 28.51 | 29.70 | 28.51 | 29.28 | +1.596% | 135,766 | +11.749% |
| 2018-11-16 | 28.69 | 28.98 | 28.11 | 28.82 | +0.348% | 216,387 | +13.532% |
| 2018-11-15 | 28.66 | 28.80 | 28.02 | 28.72 | +0.139% | 341,610 | +13.928% |
| 2018-11-14 | 29.32 | 29.35 | 28.62 | 28.68 | -1.376% | 128,455 | +14.086% |
| 2018-11-13 | 29.49 | 29.80 | 28.80 | 29.08 | -1.424% | 284,658 | +12.517% |
| 2018-11-12 | 30.28 | 30.28 | 29.50 | 29.50 | -2.640% | 406,066 | +10.915% |
| 2018-11-09 | 30.77 | 30.85 | 29.72 | 30.30 | -2.163% | 680,140 | +7.987% |
| 2018-11-08 | 32.70 | 33.37 | 30.96 | 30.97 | -6.152% | 658,005 | +5.651% |
| 2018-11-07 | 32.12 | 33.47 | 31.88 | 33.00 | +11.637% | 381,609 | -0.848% |
| 2018-11-06 | 29.15 | 29.73 | 28.77 | 29.56 | +1.094% | 309,241 | +10.690% |
| 2018-11-05 | 30.07 | 30.07 | 28.98 | 29.24 | -0.137% | 192,991 | +11.902% |
| 2018-11-02 | 28.87 | 29.35 | 28.52 | 29.28 | +1.596% | 137,234 | +11.749% |
| 2018-11-01 | 28.73 | 29.08 | 28.41 | 28.82 | +0.209% | 349,851 | +13.532% |
| 2018-10-31 | 29.66 | 29.99 | 28.50 | 28.76 | -0.450% | 226,729 | +13.769% |
| 2018-10-30 | 28.59 | 29.29 | 28.28 | 28.89 | -1.265% | 107,055 | +13.257% |
| 2018-10-29 | 29.69 | 30.71 | 28.73 | 29.26 | -1.944% | 259,739 | +11.825% |
| 2018-10-26 | 30.06 | 30.42 | 29.36 | 29.84 | -1.518% | 117,342 | +9.651% |
| 2018-10-25 | 30.65 | 30.65 | 29.91 | 30.30 | -0.460% | 113,859 | +7.987% |
| 2018-10-24 | 31.08 | 31.23 | 30.33 | 30.44 | -2.028% | 352,643 | +7.490% |
| 2018-10-23 | 30.52 | 31.15 | 29.79 | 31.07 | -0.893% | 204,541 | +5.311% |
| 2018-10-22 | 31.89 | 31.89 | 31.22 | 31.35 | -1.104% | 189,400 | +4.370% |
| 2018-10-19 | 31.71 | 32.11 | 31.57 | 31.70 | -0.032% | 214,683 | +3.218% |
| 2018-10-18 | 31.99 | 32.29 | 31.55 | 31.71 | -1.246% | 302,223 | +3.185% |
| 2018-10-17 | 32.50 | 32.57 | 31.85 | 32.11 | -1.200% | 268,481 | +1.900% |
| 2018-10-16 | 32.64 | 32.75 | 32.34 | 32.50 | 0.000% | 390,973 | +0.677% |
| 2018-10-15 | 32.59 | 32.98 | 32.42 | 32.50 | -0.337% | 288,068 | +0.677% |
| 2018-10-12 | 32.87 | 32.91 | 32.35 | 32.61 | +0.061% | 305,676 | +0.337% |
| 2018-10-11 | 33.68 | 33.68 | 32.46 | 32.59 | -1.362% | 236,587 | +0.399% |
| 2018-10-10 | 33.19 | 33.26 | 32.82 | 33.04 | -0.512% | 342,116 | -0.969% |
| 2018-10-09 | 32.63 | 33.54 | 32.44 | 33.21 | +1.902% | 460,215 | -1.475% |
| 2018-10-08 | 32.36 | 32.69 | 32.08 | 32.59 | +0.400% | 104,579 | +0.399% |
| 2018-10-05 | 32.35 | 32.92 | 32.13 | 32.46 | +0.309% | 187,307 | +0.801% |
| 2018-10-04 | 31.93 | 32.61 | 31.86 | 32.36 | +1.220% | 187,324 | +1.112% |
| 2018-10-03 | 31.79 | 32.20 | 31.13 | 31.97 | +2.996% | 326,637 | +2.346% |
| 2018-10-02 | 31.51 | 31.51 | 30.79 | 31.04 | -1.083% | 191,566 | +5.412% |
| 2018-10-01 | 30.09 | 31.53 | 29.97 | 31.38 | +4.810% | 229,067 | +4.270% |
| 2018-09-28 | 29.80 | 30.07 | 29.80 | 29.94 | +0.067% | 251,534 | +9.285% |
| 2018-09-27 | 30.05 | 30.29 | 29.80 | 29.92 | -0.300% | 170,963 | +9.358% |
| 2018-09-26 | 30.18 | 30.43 | 29.92 | 30.01 | -0.629% | 118,517 | +9.030% |
| 2018-09-25 | 31.06 | 31.09 | 29.69 | 30.20 | -2.455% | 159,056 | +8.344% |
| 2018-09-24 | 32.13 | 32.38 | 30.69 | 30.96 | -3.911% | 332,283 | +5.685% |
| 2018-09-21 | 32.91 | 33.11 | 32.04 | 32.22 | -1.828% | 350,246 | +1.552% |
| 2018-09-20 | 32.29 | 33.05 | 32.29 | 32.82 | +1.767% | 158,493 | -0.305% |
| 2018-09-19 | 33.73 | 33.73 | 32.22 | 32.25 | -4.103% | 172,778 | +1.457% |
| 2018-09-18 | 33.98 | 33.99 | 33.52 | 33.63 | +0.930% | 150,806 | -2.706% |
| 2018-09-17 | 33.74 | 33.78 | 33.22 | 33.32 | -0.597% | 128,538 | -1.801% |
| 2018-09-14 | 34.49 | 34.49 | 33.08 | 33.52 | -3.037% | 191,808 | -2.387% |
| 2018-09-13 | 35.52 | 35.52 | 34.51 | 34.57 | -2.565% | 53,283 | -5.351% |
| 2018-09-12 | 35.53 | 35.85 | 35.44 | 35.48 | -0.225% | 123,468 | -7.779% |
| 2018-09-11 | 34.90 | 35.78 | 34.84 | 35.56 | +1.658% | 112,728 | -7.987% |
| 2018-09-10 | 34.99 | 35.07 | 34.80 | 34.98 | +0.546% | 85,450 | -6.461% |
| 2018-09-07 | 34.39 | 35.35 | 34.30 | 34.79 | +0.782% | 96,782 | -5.950% |
| 2018-09-06 | 34.28 | 34.55 | 34.00 | 34.52 | +0.818% | 229,713 | -5.214% |
| 2018-09-05 | 33.99 | 34.32 | 33.68 | 34.24 | +0.176% | 117,181 | -4.439% |
| 2018-09-04 | 33.86 | 34.20 | 33.75 | 34.18 | +0.945% | 147,095 | -4.272% |
| 2018-08-31 | 33.64 | 33.94 | 33.49 | 33.86 | -0.118% | 180,414 | -3.367% |
| 2018-08-30 | 34.60 | 34.63 | 33.45 | 33.90 | -2.023% | 203,364 | -3.481% |
| 2018-08-29 | 34.80 | 35.52 | 34.09 | 34.60 | -1.171% | 462,282 | -5.434% |
| 2018-08-28 | 35.15 | 35.42 | 34.84 | 35.01 | -0.934% | 233,338 | -6.541% |
| 2018-08-27 | 35.71 | 35.71 | 35.18 | 35.34 | -1.036% | 96,386 | -7.414% |
| 2018-08-24 | 35.75 | 35.84 | 35.26 | 35.71 | +0.309% | 173,068 | -8.373% |
| 2018-08-23 | 35.85 | 35.87 | 35.46 | 35.60 | -0.614% | 155,072 | -8.090% |
| 2018-08-22 | 35.84 | 36.00 | 35.43 | 35.82 | +0.788% | 216,106 | -8.654% |
| 2018-08-21 | 36.04 | 36.09 | 35.48 | 35.54 | -1.524% | 297,834 | -7.935% |
| 2018-08-20 | 35.97 | 36.16 | 35.84 | 36.09 | +0.334% | 229,034 | -9.338% |
| 2018-08-17 | 35.72 | 36.04 | 35.52 | 35.97 | +0.503% | 59,418 | -9.035% |
| 2018-08-16 | 35.70 | 36.07 | 35.65 | 35.79 | +0.252% | 78,521 | -8.578% |
| 2018-08-15 | 35.73 | 35.84 | 35.24 | 35.70 | -0.640% | 66,438 | -8.347% |
| 2018-08-14 | 35.80 | 36.19 | 35.77 | 35.93 | +0.419% | 92,681 | -8.934% |
| 2018-08-13 | 36.37 | 36.37 | 35.54 | 35.78 | -1.324% | 78,930 | -8.552% |
| 2018-08-10 | 35.99 | 36.98 | 35.99 | 36.26 | -1.574% | 214,290 | -9.763% |
| 2018-08-09 | 36.51 | 37.00 | 36.34 | 36.84 | +1.042% | 108,746 | -11.183% |
| 2018-08-08 | 36.21 | 36.55 | 35.99 | 36.46 | +0.027% | 171,095 | -10.258% |
| 2018-08-07 | 36.93 | 37.00 | 36.25 | 36.45 | -0.816% | 134,336 | -10.233% |
| 2018-08-06 | 36.35 | 36.82 | 36.35 | 36.75 | +0.768% | 46,710 | -10.966% |
| 2018-08-03 | 36.39 | 36.59 | 36.23 | 36.47 | +0.247% | 121,605 | -10.282% |
| 2018-08-02 | 36.22 | 36.56 | 36.02 | 36.38 | +0.748% | 472,824 | -10.060% |
| 2018-08-01 | 35.38 | 37.18 | 35.30 | 36.11 | -1.795% | 205,755 | -9.388% |
| 2018-07-31 | 37.26 | 37.26 | 36.69 | 36.77 | -2.129% | 118,788 | -11.014% |
| 2018-07-30 | 36.18 | 37.69 | 35.89 | 37.57 | +4.944% | 311,109 | -12.909% |
| 2018-07-27 | 36.30 | 36.51 | 35.25 | 35.80 | -1.269% | 145,517 | -8.603% |
| 2018-07-26 | 37.02 | 37.02 | 35.84 | 36.26 | -0.439% | 152,934 | -9.763% |
| 2018-07-25 | 36.07 | 36.73 | 35.92 | 36.42 | +0.803% | 230,920 | -10.159% |
| 2018-07-24 | 36.55 | 36.90 | 36.00 | 36.13 | -1.041% | 165,265 | -9.438% |
| 2018-07-23 | 36.03 | 36.54 | 35.87 | 36.51 | +1.304% | 199,574 | -10.381% |
| 2018-07-20 | 36.90 | 36.90 | 35.73 | 36.04 | -1.905% | 145,954 | -9.212% |
| 2018-07-19 | 36.66 | 37.16 | 36.43 | 36.74 | +1.324% | 99,008 | -10.942% |
| 2018-07-18 | 36.03 | 36.36 | 35.67 | 36.26 | +0.666% | 212,316 | -9.763% |
| 2018-07-17 | 36.00 | 36.07 | 35.23 | 36.02 | -0.277% | 193,668 | -9.162% |
| 2018-07-16 | 35.79 | 36.17 | 35.56 | 36.12 | +0.389% | 67,024 | -9.413% |
| 2018-07-13 | 35.66 | 36.13 | 35.66 | 35.98 | +0.559% | 132,705 | -9.061% |
| 2018-07-12 | 35.26 | 35.79 | 35.06 | 35.78 | +1.590% | 80,685 | -8.552% |
| 2018-07-11 | 35.23 | 35.59 | 34.86 | 35.22 | -0.817% | 155,800 | -7.098% |
| 2018-07-10 | 35.90 | 36.02 | 35.40 | 35.51 | -0.948% | 151,015 | -7.857% |
| 2018-07-09 | 36.02 | 36.15 | 35.80 | 35.85 | -0.472% | 85,166 | -8.731% |
| 2018-07-06 | 35.95 | 36.20 | 35.62 | 36.02 | +0.195% | 71,087 | -9.162% |
| 2018-07-05 | 35.64 | 36.41 | 35.64 | 35.95 | -0.608% | 170,502 | -8.985% |
| 2018-07-03 | 35.63 | 36.18 | 35.49 | 36.17 | +2.031% | 73,111 | -9.538% |
| 2018-07-02 | 35.50 | 36.19 | 35.22 | 35.45 | -0.839% | 221,451 | -7.701% |
| 2018-06-29 | 35.31 | 35.96 | 35.00 | 35.75 | +1.476% | 231,074 | -8.476% |
| 2018-06-28 | 34.64 | 35.23 | 34.16 | 35.23 | +1.381% | 157,690 | -7.125% |
| 2018-06-27 | 35.57 | 35.78 | 34.65 | 34.75 | -2.140% | 137,654 | -5.842% |
| 2018-06-26 | 35.26 | 35.82 | 35.21 | 35.51 | +0.766% | 215,506 | -7.857% |
| 2018-06-25 | 35.95 | 36.38 | 35.13 | 35.24 | -1.756% | 104,921 | -7.151% |
| 2018-06-22 | 36.05 | 36.51 | 35.54 | 35.87 | +0.843% | 261,638 | -8.782% |
| 2018-06-21 | 36.08 | 36.39 | 35.53 | 35.57 | -1.140% | 154,888 | -8.012% |
| 2018-06-20 | 35.70 | 36.08 | 35.70 | 35.98 | +0.954% | 110,397 | -9.061% |
| 2018-06-19 | 35.39 | 35.82 | 35.26 | 35.64 | +0.169% | 101,954 | -8.193% |
| 2018-06-18 | 35.40 | 35.82 | 35.40 | 35.58 | +0.197% | 300,728 | -8.038% |
| 2018-06-15 | 36.54 | 36.64 | 35.10 | 35.51 | -2.819% | 327,137 | -7.857% |
| 2018-06-14 | 36.75 | 36.90 | 36.46 | 36.54 | -0.164% | 182,520 | -10.454% |
| 2018-06-13 | 37.39 | 37.42 | 36.37 | 36.60 | -2.478% | 259,448 | -10.601% |
| 2018-06-12 | 37.81 | 37.99 | 37.43 | 37.53 | -0.451% | 104,312 | -12.816% |
| 2018-06-11 | 37.04 | 37.82 | 36.58 | 37.70 | +1.837% | 220,168 | -13.210% |
| 2018-06-08 | 37.20 | 37.26 | 36.70 | 37.02 | -0.671% | 481,251 | -11.615% |
| 2018-06-07 | 36.88 | 37.45 | 36.88 | 37.27 | +1.085% | 106,429 | -12.208% |
| 2018-06-06 | 37.46 | 37.46 | 36.66 | 36.87 | -1.391% | 222,343 | -11.256% |
| 2018-06-05 | 38.08 | 38.30 | 37.33 | 37.39 | -1.915% | 126,982 | -12.490% |
| 2018-06-04 | 38.15 | 38.62 | 37.64 | 38.12 | +0.263% | 354,025 | -14.166% |
| 2018-06-01 | 36.86 | 38.29 | 36.84 | 38.02 | +3.597% | 319,242 | -13.940% |
| 2018-05-31 | 35.66 | 37.05 | 35.66 | 36.70 | +0.576% | 191,622 | -10.845% |
| 2018-05-30 | 35.55 | 36.79 | 35.46 | 36.49 | +2.760% | 269,646 | -10.332% |
| 2018-05-29 | 36.19 | 36.22 | 35.13 | 35.51 | -0.028% | 348,769 | -7.857% |
| 2018-05-25 | 35.17 | 35.62 | 34.67 | 35.52 | +0.141% | 477,309 | -7.883% |
| 2018-05-24 | 35.62 | 35.81 | 35.29 | 35.47 | -0.922% | 208,273 | -7.753% |
| 2018-05-23 | 35.42 | 35.97 | 35.28 | 35.80 | +0.817% | 405,193 | -8.603% |
| 2018-05-22 | 35.93 | 36.13 | 35.21 | 35.51 | -0.532% | 1,071,378 | -7.857% |
| 2018-05-21 | 35.35 | 35.72 | 35.02 | 35.70 | +1.392% | 558,395 | -8.347% |
| 2018-05-18 | 35.32 | 35.35 | 35.04 | 35.21 | -0.537% | 380,402 | -7.072% |
| 2018-05-17 | 35.77 | 35.87 | 35.28 | 35.40 | -0.056% | 722,576 | -7.571% |
| 2018-05-16 | 35.47 | 35.65 | 35.28 | 35.42 | -0.282% | 622,516 | -7.623% |
| 2018-05-15 | 35.65 | 36.33 | 35.32 | 35.52 | -1.688% | 464,703 | -7.883% |
| 2018-05-14 | 35.63 | 36.29 | 35.44 | 36.13 | +1.918% | 675,644 | -9.438% |
| 2018-05-11 | 35.37 | 35.67 | 35.23 | 35.45 | +0.453% | 347,618 | -7.701% |
| 2018-05-10 | 35.38 | 35.66 | 35.16 | 35.29 | -0.254% | 173,279 | -7.283% |
| 2018-05-09 | 35.56 | 35.80 | 35.10 | 35.38 | +0.855% | 191,985 | -7.518% |
| 2018-05-08 | 34.62 | 35.24 | 34.59 | 35.08 | +0.892% | 323,550 | -6.727% |
| 2018-05-07 | 34.42 | 35.24 | 34.42 | 34.77 | +1.223% | 378,931 | -5.896% |
| 2018-05-04 | 34.39 | 34.41 | 34.01 | 34.35 | -0.058% | 104,609 | -4.745% |
| 2018-05-03 | 34.44 | 34.74 | 34.09 | 34.37 | -0.232% | 215,222 | -4.801% |
| 2018-05-02 | 33.32 | 34.67 | 33.32 | 34.45 | +2.195% | 252,958 | -5.022% |
| 2018-05-01 | 33.32 | 33.92 | 33.14 | 33.71 | -0.531% | 397,118 | -2.937% |
| 2018-04-30 | 34.22 | 34.30 | 33.84 | 33.89 | -0.645% | 312,944 | -3.452% |
| 2018-04-27 | 34.40 | 34.45 | 33.83 | 34.11 | +0.176% | 147,977 | -4.075% |
| 2018-04-26 | 34.26 | 34.56 | 33.67 | 34.05 | -0.409% | 314,771 | -3.906% |
| 2018-04-25 | 34.02 | 34.35 | 33.71 | 34.19 | +0.293% | 251,745 | -4.300% |
| 2018-04-24 | 34.67 | 34.67 | 33.98 | 34.09 | -1.616% | 224,215 | -4.019% |
| 2018-04-23 | 34.28 | 34.82 | 34.15 | 34.65 | +1.257% | 235,011 | -5.570% |
| 2018-04-20 | 34.65 | 34.95 | 33.96 | 34.22 | +0.117% | 139,391 | -4.383% |
| 2018-04-19 | 34.18 | 34.43 | 33.92 | 34.18 | -0.146% | 94,071 | -4.272% |
| 2018-04-18 | 34.50 | 34.91 | 34.15 | 34.23 | -0.494% | 178,314 | -4.411% |
| 2018-04-17 | 34.04 | 35.06 | 33.93 | 34.40 | +0.998% | 211,999 | -4.884% |
| 2018-04-16 | 32.62 | 34.15 | 32.61 | 34.06 | +4.768% | 166,834 | -3.934% |
| 2018-04-13 | 32.85 | 32.90 | 32.25 | 32.51 | -0.703% | 178,167 | +0.646% |
| 2018-04-12 | 32.93 | 33.01 | 32.61 | 32.74 | 0.000% | 140,051 | -0.061% |
| 2018-04-11 | 32.86 | 33.27 | 32.60 | 32.74 | -0.848% | 265,714 | -0.061% |
| 2018-04-10 | 33.16 | 33.61 | 32.62 | 33.02 | +1.725% | 368,582 | -0.909% |
| 2018-04-09 | 31.99 | 32.53 | 31.63 | 32.46 | -0.307% | 824,928 | +0.801% |
| 2018-04-06 | 33.14 | 33.20 | 32.16 | 32.56 | -1.602% | 190,384 | +0.491% |
| 2018-04-05 | 32.93 | 33.27 | 32.51 | 33.09 | +1.038% | 115,702 | -1.118% |
| 2018-04-04 | 32.35 | 33.13 | 32.04 | 32.75 | -1.326% | 187,998 | -0.092% |
| 2018-04-03 | 32.83 | 33.47 | 31.83 | 33.19 | +1.097% | 189,982 | -1.416% |
| 2018-04-02 | 33.16 | 33.23 | 32.27 | 32.83 | -0.876% | 172,881 | -0.335% |
| 2018-03-29 | 32.71 | 33.25 | 32.37 | 33.12 | +1.908% | 237,348 | -1.208% |
| 2018-03-28 | 32.89 | 33.09 | 32.24 | 32.50 | -1.216% | 358,650 | +0.677% |
| 2018-03-27 | 34.09 | 34.09 | 32.55 | 32.90 | -1.112% | 518,464 | -0.547% |
| 2018-03-26 | 33.67 | 33.91 | 32.62 | 33.27 | -0.210% | 153,482 | -1.653% |
| 2018-03-23 | 33.52 | 33.63 | 32.90 | 33.34 | -0.120% | 155,949 | -1.860% |
| 2018-03-22 | 34.01 | 34.37 | 33.29 | 33.38 | -2.767% | 136,805 | -1.977% |
| 2018-03-21 | 33.86 | 34.62 | 33.83 | 34.33 | +1.209% | 96,391 | -4.690% |
| 2018-03-20 | 34.68 | 34.83 | 33.47 | 33.92 | -1.965% | 139,503 | -3.538% |
| 2018-03-19 | 35.47 | 35.47 | 34.12 | 34.60 | -2.535% | 116,393 | -5.434% |
| 2018-03-16 | 35.31 | 36.13 | 34.98 | 35.50 | +1.894% | 344,515 | -7.831% |
| 2018-03-15 | 35.56 | 35.65 | 33.94 | 34.84 | -1.942% | 446,770 | -6.085% |
| 2018-03-14 | 36.28 | 36.42 | 35.43 | 35.53 | -1.959% | 228,278 | -7.909% |
| 2018-03-13 | 36.26 | 36.46 | 35.88 | 36.24 | +0.360% | 201,927 | -9.713% |
| 2018-03-12 | 35.34 | 36.19 | 35.18 | 36.11 | +2.150% | 182,905 | -9.388% |
| 2018-03-09 | 35.43 | 35.47 | 35.09 | 35.35 | +0.057% | 286,839 | -7.440% |
| 2018-03-08 | 35.56 | 35.64 | 34.92 | 35.33 | -0.282% | 213,289 | -7.387% |
| 2018-03-07 | 35.38 | 36.09 | 35.21 | 35.43 | -0.645% | 102,135 | -7.649% |
| 2018-03-06 | 35.39 | 36.24 | 35.39 | 35.66 | -0.807% | 88,063 | -8.245% |
| 2018-03-05 | 35.13 | 36.10 | 35.03 | 35.95 | +1.957% | 108,518 | -8.985% |
| 2018-03-02 | 36.57 | 36.63 | 35.10 | 35.26 | -3.397% | 399,626 | -7.204% |
| 2018-03-01 | 36.49 | 37.04 | 36.08 | 36.50 | +0.275% | 203,220 | -10.356% |
| 2018-02-28 | 37.06 | 37.22 | 36.28 | 36.40 | -1.355% | 99,632 | -10.110% |
| 2018-02-27 | 36.27 | 37.10 | 36.27 | 36.90 | +0.545% | 180,890 | -11.328% |
| 2018-02-26 | 37.14 | 37.84 | 36.64 | 36.70 | -1.609% | 253,118 | -10.845% |
| 2018-02-23 | 37.18 | 37.60 | 36.88 | 37.30 | +0.027% | 75,514 | -12.279% |
| 2018-02-22 | 37.77 | 38.13 | 37.18 | 37.29 | -1.271% | 128,256 | -12.255% |
| 2018-02-21 | 39.08 | 39.64 | 37.70 | 37.77 | -3.129% | 123,063 | -13.370% |
| 2018-02-20 | 39.19 | 40.15 | 38.75 | 38.99 | -0.358% | 377,714 | -16.081% |
| 2018-02-16 | 40.08 | 40.08 | 38.15 | 39.13 | -1.485% | 385,260 | -16.381% |
| 2018-02-15 | 40.22 | 40.22 | 39.03 | 39.72 | -0.774% | 284,679 | -17.623% |
| 2018-02-14 | 39.75 | 40.15 | 38.90 | 40.03 | +0.326% | 329,757 | -18.261% |
| 2018-02-13 | 38.36 | 40.12 | 38.00 | 39.90 | +3.690% | 439,783 | -17.995% |
| 2018-02-12 | 37.68 | 38.83 | 37.19 | 38.48 | +3.164% | 392,071 | -14.969% |
| 2018-02-09 | 39.34 | 39.34 | 36.85 | 37.30 | -4.285% | 409,846 | -12.279% |
| 2018-02-08 | 40.11 | 40.57 | 38.82 | 38.97 | -2.355% | 416,939 | -16.038% |
| 2018-02-07 | 39.80 | 40.29 | 39.53 | 39.91 | +0.276% | 196,157 | -18.016% |
| 2018-02-06 | 38.35 | 39.96 | 38.10 | 39.80 | +2.498% | 87,868 | -17.789% |
| 2018-02-05 | 39.45 | 39.71 | 38.38 | 38.83 | -1.820% | 157,116 | -15.735% |
| 2018-02-02 | 39.81 | 40.10 | 39.41 | 39.55 | -1.125% | 171,585 | -17.269% |
| 2018-02-01 | 39.51 | 40.13 | 39.30 | 40.00 | +1.189% | 145,865 | -18.200% |
| 2018-01-31 | 40.07 | 40.99 | 39.47 | 39.53 | -2.563% | 73,204 | -17.227% |
| 2018-01-30 | 40.13 | 40.94 | 39.75 | 40.57 | -0.564% | 96,174 | -19.349% |
| 2018-01-29 | 41.19 | 41.40 | 40.57 | 40.80 | -1.497% | 79,246 | -19.804% |
| 2018-01-26 | 41.53 | 41.87 | 41.10 | 41.42 | +0.048% | 62,950 | -21.004% |
| 2018-01-25 | 41.74 | 42.43 | 41.40 | 41.40 | -0.481% | 172,613 | -20.966% |
| 2018-01-24 | 42.66 | 42.81 | 41.53 | 41.60 | -2.141% | 70,242 | -21.346% |
| 2018-01-23 | 42.23 | 42.77 | 41.34 | 42.51 | +1.432% | 198,511 | -23.030% |
| 2018-01-22 | 40.56 | 41.94 | 40.56 | 41.91 | +3.686% | 186,824 | -21.928% |
| 2018-01-19 | 40.05 | 40.47 | 39.45 | 40.42 | +1.253% | 118,470 | -19.050% |
| 2018-01-18 | 40.79 | 41.08 | 39.83 | 39.92 | -1.747% | 142,599 | -18.036% |
| 2018-01-17 | 41.41 | 41.41 | 40.30 | 40.63 | -2.706% | 350,126 | -19.468% |
| 2018-01-16 | 42.36 | 42.92 | 41.74 | 41.76 | -0.855% | 460,254 | -21.648% |
| 2018-01-12 | 42.17 | 42.32 | 41.43 | 42.12 | +0.190% | 276,762 | -22.317% |
| 2018-01-11 | 40.92 | 42.12 | 40.55 | 42.04 | +3.242% | 179,437 | -22.169% |
| 2018-01-10 | 40.79 | 41.59 | 40.50 | 40.72 | -0.973% | 110,878 | -19.646% |
| 2018-01-09 | 41.13 | 41.19 | 40.54 | 41.12 | -0.146% | 107,682 | -20.428% |
| 2018-01-08 | 40.84 | 41.62 | 40.20 | 41.18 | +1.006% | 300,119 | -20.544% |
| 2018-01-05 | 41.62 | 42.00 | 40.65 | 40.77 | +0.271% | 319,157 | -19.745% |
| 2018-01-04 | 40.54 | 41.20 | 40.54 | 40.66 | +0.271% | 143,209 | -19.528% |
| 2018-01-03 | 39.83 | 40.78 | 39.06 | 40.55 | +3.815% | 173,698 | -19.309% |
| 2018-01-02 | 37.36 | 39.19 | 36.89 | 39.06 | +5.113% | 242,126 | -16.231% |
| 2017-12-29 | 36.83 | 37.20 | 36.31 | 37.16 | +0.841% | 176,042 | -11.948% |
| 2017-12-28 | 36.62 | 36.91 | 36.37 | 36.85 | +0.711% | 125,698 | -11.208% |
| 2017-12-27 | 36.81 | 36.84 | 36.23 | 36.59 | -0.921% | 102,875 | -10.577% |
| 2017-12-26 | 36.81 | 37.22 | 36.81 | 36.93 | +0.027% | 124,957 | -11.400% |
| 2017-12-22 | 36.66 | 37.05 | 36.53 | 36.92 | +0.326% | 118,099 | -11.376% |
| 2017-12-21 | 36.57 | 37.21 | 36.38 | 36.80 | +0.684% | 85,004 | -11.087% |
| 2017-12-20 | 36.87 | 36.94 | 36.10 | 36.55 | -0.544% | 106,481 | -10.479% |
| 2017-12-19 | 37.18 | 37.27 | 36.75 | 36.75 | -1.050% | 101,331 | -10.966% |
| 2017-12-18 | 36.89 | 37.50 | 36.87 | 37.14 | +1.448% | 469,449 | -11.901% |
| 2017-12-15 | 36.79 | 36.92 | 36.53 | 36.61 | -0.624% | 311,015 | -10.626% |
| 2017-12-14 | 36.75 | 37.16 | 36.59 | 36.84 | +0.163% | 211,228 | -11.183% |
| 2017-12-13 | 37.29 | 37.40 | 36.60 | 36.78 | -1.421% | 141,057 | -11.039% |
| 2017-12-12 | 36.95 | 37.41 | 36.65 | 37.31 | +0.920% | 142,313 | -12.302% |
| 2017-12-11 | 36.62 | 37.14 | 36.48 | 36.97 | +0.791% | 267,812 | -11.496% |
| 2017-12-08 | 36.36 | 36.88 | 36.32 | 36.68 | +0.936% | 114,211 | -10.796% |
| 2017-12-07 | 35.86 | 36.70 | 35.79 | 36.34 | +1.029% | 87,361 | -9.961% |
| 2017-12-06 | 35.98 | 36.11 | 35.30 | 35.97 | -0.909% | 118,179 | -9.035% |
| 2017-12-05 | 36.41 | 36.53 | 36.03 | 36.30 | -0.220% | 124,980 | -9.862% |
| 2017-12-04 | 36.56 | 36.85 | 36.20 | 36.38 | -0.329% | 209,528 | -10.060% |
| 2017-12-01 | 35.70 | 36.56 | 35.70 | 36.50 | +2.241% | 139,394 | -10.356% |
| 2017-11-30 | 34.87 | 36.20 | 34.42 | 35.70 | +3.120% | 170,669 | -8.347% |
| 2017-11-29 | 34.84 | 34.91 | 33.92 | 34.62 | -0.774% | 854,567 | -5.488% |
| 2017-11-28 | 35.22 | 35.48 | 34.76 | 34.89 | -0.796% | 96,364 | -6.220% |
| 2017-11-27 | 35.88 | 36.15 | 35.11 | 35.17 | -2.711% | 123,771 | -6.966% |
| 2017-11-24 | 36.35 | 36.60 | 35.90 | 36.15 | -0.193% | 44,316 | -9.488% |
| 2017-11-22 | 36.62 | 36.65 | 36.06 | 36.22 | -0.440% | 76,472 | -9.663% |
| 2017-11-21 | 36.84 | 37.11 | 36.32 | 36.38 | -1.088% | 364,259 | -10.060% |
| 2017-11-20 | 36.65 | 36.88 | 35.90 | 36.78 | +0.684% | 90,524 | -11.039% |
| 2017-11-17 | 36.51 | 36.67 | 36.01 | 36.53 | +0.385% | 116,284 | -10.430% |
| 2017-11-16 | 36.52 | 36.87 | 36.32 | 36.39 | -0.411% | 61,757 | -10.085% |
| 2017-11-15 | 36.14 | 36.87 | 35.56 | 36.54 | +0.467% | 72,883 | -10.454% |
| 2017-11-14 | 36.20 | 36.45 | 35.77 | 36.37 | +0.276% | 123,665 | -10.036% |
| 2017-11-13 | 36.99 | 37.06 | 36.11 | 36.27 | -2.474% | 119,229 | -9.788% |
| 2017-11-10 | 37.29 | 37.36 | 36.81 | 37.19 | -0.455% | 109,476 | -12.019% |
| 2017-11-09 | 37.22 | 37.52 | 36.79 | 37.36 | -0.347% | 107,424 | -12.420% |
| 2017-11-08 | 38.07 | 38.22 | 37.41 | 37.49 | -1.549% | 141,348 | -12.723% |
| 2017-11-07 | 38.11 | 38.22 | 37.46 | 38.08 | -0.105% | 134,709 | -14.076% |
| 2017-11-06 | 38.28 | 38.62 | 37.61 | 38.12 | +0.158% | 175,799 | -14.166% |
| 2017-11-03 | 37.99 | 38.22 | 37.47 | 38.06 | -0.262% | 225,156 | -14.030% |
| 2017-11-02 | 38.71 | 39.14 | 37.50 | 38.16 | -1.801% | 208,206 | -14.256% |
| 2017-11-01 | 38.93 | 39.34 | 38.49 | 38.86 | -1.745% | 134,702 | -15.800% |
| 2017-10-31 | 38.83 | 39.67 | 38.79 | 39.55 | +1.384% | 164,432 | -17.269% |
| 2017-10-30 | 39.09 | 39.73 | 38.88 | 39.01 | -0.179% | 148,538 | -16.124% |
| 2017-10-27 | 38.61 | 39.40 | 38.38 | 39.08 | +1.401% | 94,744 | -16.274% |
| 2017-10-26 | 38.31 | 38.74 | 37.92 | 38.54 | +0.600% | 98,088 | -15.101% |
| 2017-10-25 | 38.97 | 39.08 | 37.44 | 38.31 | -1.694% | 190,478 | -14.591% |
| 2017-10-24 | 39.35 | 39.39 | 38.61 | 38.97 | -0.814% | 201,230 | -16.038% |
| 2017-10-23 | 39.75 | 39.76 | 38.92 | 39.29 | -0.783% | 218,804 | -16.722% |
| 2017-10-20 | 39.52 | 39.67 | 39.09 | 39.60 | +0.431% | 106,906 | -17.374% |
| 2017-10-19 | 38.99 | 39.48 | 38.70 | 39.43 | +0.407% | 115,557 | -17.017% |
| 2017-10-18 | 39.69 | 39.76 | 38.97 | 39.27 | -0.305% | 277,493 | -16.679% |
| 2017-10-17 | 39.46 | 39.67 | 39.13 | 39.39 | -0.101% | 219,088 | -16.933% |
| 2017-10-16 | 39.81 | 40.24 | 39.32 | 39.43 | -1.178% | 72,052 | -17.017% |
| 2017-10-13 | 40.31 | 40.31 | 39.54 | 39.90 | -0.524% | 106,217 | -17.995% |
| 2017-10-12 | 40.33 | 40.59 | 40.00 | 40.11 | -1.328% | 150,143 | -18.424% |
| 2017-10-11 | 40.49 | 40.93 | 40.29 | 40.65 | +0.074% | 100,918 | -19.508% |
| 2017-10-10 | 40.42 | 40.89 | 40.05 | 40.62 | +1.703% | 181,985 | -19.449% |
| 2017-10-09 | 40.47 | 40.58 | 39.90 | 39.94 | -1.456% | 106,742 | -18.077% |
| 2017-10-06 | 40.37 | 40.74 | 40.15 | 40.53 | -0.320% | 154,889 | -19.270% |
| 2017-10-05 | 40.20 | 40.85 | 40.20 | 40.66 | +0.768% | 1,435,247 | -19.528% |
| 2017-10-04 | 40.67 | 40.74 | 40.11 | 40.35 | +0.074% | 81,425 | -18.910% |
| 2017-10-03 | 40.43 | 40.93 | 40.24 | 40.32 | -0.420% | 127,335 | -18.849% |
| 2017-10-02 | 40.91 | 40.91 | 39.96 | 40.49 | -1.676% | 238,379 | -19.190% |
| 2017-09-29 | 41.00 | 41.74 | 40.86 | 41.18 | -0.145% | 186,855 | -20.544% |
| 2017-09-28 | 40.88 | 41.40 | 40.51 | 41.24 | +0.708% | 265,737 | -20.660% |
| 2017-09-27 | 40.54 | 41.19 | 39.95 | 40.95 | +1.136% | 83,481 | -20.098% |
| 2017-09-26 | 40.01 | 40.56 | 39.84 | 40.49 | +1.200% | 152,312 | -19.190% |
| 2017-09-25 | 39.30 | 40.23 | 39.30 | 40.01 | +1.910% | 221,813 | -18.220% |
| 2017-09-22 | 39.10 | 39.51 | 38.80 | 39.26 | -0.102% | 155,191 | -16.658% |
| 2017-09-21 | 40.00 | 40.06 | 39.10 | 39.30 | -1.922% | 1,448,257 | -16.743% |
| 2017-09-20 | 40.34 | 40.88 | 40.07 | 40.07 | -0.398% | 56,508 | -18.343% |
| 2017-09-19 | 40.52 | 40.74 | 39.61 | 40.23 | -0.593% | 105,940 | -18.668% |
| 2017-09-18 | 40.42 | 40.69 | 40.18 | 40.47 | +0.049% | 62,690 | -19.150% |
| 2017-09-15 | 40.24 | 40.79 | 39.90 | 40.45 | +0.497% | 270,573 | -19.110% |
| 2017-09-14 | 40.47 | 40.85 | 40.12 | 40.25 | -0.470% | 127,702 | -18.708% |
| 2017-09-13 | 40.16 | 40.58 | 40.04 | 40.44 | +0.597% | 82,839 | -19.090% |
| 2017-09-12 | 40.00 | 40.46 | 39.84 | 40.20 | +0.324% | 88,600 | -18.607% |
| 2017-09-11 | 39.96 | 40.46 | 39.96 | 40.07 | +0.805% | 99,428 | -18.343% |
| 2017-09-08 | 39.76 | 40.09 | 39.39 | 39.75 | -0.575% | 110,453 | -17.686% |
| 2017-09-07 | 40.22 | 40.23 | 39.61 | 39.98 | 0.000% | 49,587 | -18.159% |