WLH
William Lyon Homes.
stockNYSE
InactiveFeb 5, 2020 4:00:00 PM EST
24.37USD+2.567%(+0.61)
WLH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-02-05 | 24.06 | 24.50 | 23.3300 | 24.37 | +2.567% | 9,722,768 | 0.000% |
| 2020-02-04 | 24.09 | 24.10 | 23.7100 | 23.76 | -0.294% | 566,937 | +2.567% |
| 2020-02-03 | 23.52 | 23.89 | 23.2600 | 23.83 | +2.760% | 1,797,883 | +2.266% |
| 2020-01-31 | 23.20 | 23.53 | 22.9300 | 23.19 | -0.728% | 505,101 | +5.088% |
| 2020-01-30 | 23.15 | 23.68 | 23.1500 | 23.36 | +0.646% | 496,916 | +4.324% |
| 2020-01-29 | 23.42 | 23.59 | 22.9400 | 23.21 | -0.939% | 333,917 | +4.998% |
| 2020-01-28 | 23.54 | 23.70 | 23.4000 | 23.43 | +0.731% | 193,645 | +4.012% |
| 2020-01-27 | 23.13 | 23.50 | 23.0600 | 23.26 | +0.129% | 203,662 | +4.772% |
| 2020-01-24 | 23.34 | 23.66 | 23.0000 | 23.23 | -0.471% | 345,998 | +4.907% |
| 2020-01-23 | 22.87 | 23.48 | 22.8700 | 23.34 | +2.055% | 632,170 | +4.413% |
| 2020-01-22 | 22.54 | 23.01 | 22.5300 | 22.87 | +1.780% | 402,970 | +6.559% |
| 2020-01-21 | 22.13 | 22.52 | 22.0000 | 22.47 | +1.859% | 269,125 | +8.456% |
| 2020-01-17 | 22.45 | 22.56 | 22.0100 | 22.06 | -1.076% | 310,799 | +10.471% |
| 2020-01-16 | 22.25 | 22.44 | 22.0500 | 22.30 | +0.768% | 253,439 | +9.283% |
| 2020-01-15 | 21.59 | 22.15 | 21.5600 | 22.13 | +2.596% | 209,353 | +10.122% |
| 2020-01-14 | 21.34 | 21.63 | 21.3200 | 21.57 | +0.653% | 397,609 | +12.981% |
| 2020-01-13 | 21.23 | 21.48 | 21.2300 | 21.43 | +0.800% | 368,303 | +13.719% |
| 2020-01-10 | 21.00 | 21.34 | 20.9000 | 21.26 | +0.758% | 173,640 | +14.628% |
| 2020-01-09 | 21.28 | 21.29 | 21.0100 | 21.10 | -0.612% | 205,222 | +15.498% |
| 2020-01-08 | 20.97 | 21.65 | 20.9700 | 21.23 | +2.264% | 429,464 | +14.790% |
| 2020-01-07 | 20.75 | 20.95 | 20.7500 | 20.76 | -0.144% | 456,998 | +17.389% |
| 2020-01-06 | 20.11 | 20.79 | 20.1100 | 20.79 | +3.433% | 715,509 | +17.220% |
| 2020-01-03 | 19.88 | 20.12 | 19.8600 | 20.10 | +0.450% | 405,942 | +21.244% |
| 2020-01-02 | 20.07 | 20.16 | 19.8300 | 20.01 | +0.150% | 427,013 | +21.789% |
| 2019-12-31 | 19.80 | 20.13 | 19.8000 | 19.98 | +0.452% | 332,602 | +21.972% |
| 2019-12-30 | 19.98 | 19.98 | 19.7100 | 19.89 | -0.550% | 336,076 | +22.524% |
| 2019-12-27 | 19.87 | 20.14 | 19.8100 | 20.00 | +1.010% | 5,439,808 | +21.850% |
| 2019-12-26 | 19.96 | 20.04 | 19.7600 | 19.80 | -0.802% | 156,731 | +23.081% |
| 2019-12-24 | 19.70 | 20.00 | 19.7000 | 19.96 | +1.320% | 66,169 | +22.094% |
| 2019-12-23 | 20.11 | 20.27 | 19.6200 | 19.70 | -2.039% | 440,458 | +23.706% |
| 2019-12-20 | 19.80 | 20.12 | 19.6700 | 20.11 | +1.926% | 1,058,396 | +21.183% |
| 2019-12-19 | 19.98 | 19.98 | 19.5300 | 19.73 | -1.547% | 457,369 | +23.517% |
| 2019-12-18 | 20.28 | 20.43 | 19.9800 | 20.04 | -1.086% | 347,538 | +21.607% |
| 2019-12-17 | 20.33 | 20.54 | 20.1550 | 20.26 | -0.246% | 328,885 | +20.286% |
| 2019-12-16 | 20.43 | 20.49 | 20.2400 | 20.31 | -0.392% | 443,919 | +19.990% |
| 2019-12-13 | 20.37 | 20.47 | 20.2300 | 20.39 | +0.098% | 390,379 | +19.519% |
| 2019-12-12 | 21.12 | 21.19 | 20.3700 | 20.37 | -3.551% | 467,687 | +19.637% |
| 2019-12-11 | 20.95 | 21.23 | 20.8100 | 21.12 | +0.811% | 326,256 | +15.388% |
| 2019-12-10 | 20.87 | 21.00 | 20.7900 | 20.95 | +0.143% | 426,811 | +16.325% |
| 2019-12-09 | 20.72 | 21.00 | 20.6400 | 20.92 | +1.112% | 487,925 | +16.491% |
| 2019-12-06 | 21.12 | 21.12 | 20.6600 | 20.69 | -1.335% | 485,030 | +17.786% |
| 2019-12-05 | 20.79 | 21.10 | 20.6600 | 20.97 | +0.963% | 716,683 | +16.214% |
| 2019-12-04 | 20.80 | 20.85 | 20.4900 | 20.77 | +0.145% | 310,923 | +17.333% |
| 2019-12-03 | 20.44 | 20.76 | 20.3500 | 20.74 | +0.925% | 430,136 | +17.502% |
| 2019-12-02 | 20.90 | 20.90 | 20.4100 | 20.55 | -1.580% | 451,520 | +18.589% |
| 2019-11-29 | 21.01 | 21.19 | 20.8800 | 20.88 | -0.949% | 163,577 | +16.715% |
| 2019-11-27 | 21.35 | 21.46 | 21.0800 | 21.08 | -0.986% | 352,045 | +15.607% |
| 2019-11-26 | 20.76 | 21.36 | 20.7200 | 21.29 | +2.257% | 780,004 | +14.467% |
| 2019-11-25 | 20.66 | 21.00 | 20.6600 | 20.82 | +0.921% | 723,090 | +17.051% |
| 2019-11-22 | 20.99 | 20.99 | 20.6200 | 20.63 | -1.150% | 381,172 | +18.129% |
| 2019-11-21 | 21.05 | 21.20 | 20.8100 | 20.87 | -0.477% | 337,841 | +16.770% |
| 2019-11-20 | 21.02 | 21.19 | 20.8500 | 20.97 | -0.238% | 549,249 | +16.214% |
| 2019-11-19 | 21.04 | 21.29 | 20.8800 | 21.02 | +0.334% | 638,666 | +15.937% |
| 2019-11-18 | 20.75 | 21.07 | 20.6900 | 20.95 | +1.257% | 810,486 | +16.325% |
| 2019-11-15 | 20.95 | 21.08 | 20.4400 | 20.69 | -1.052% | 1,219,184 | +17.786% |
| 2019-11-14 | 20.61 | 21.01 | 20.6100 | 20.91 | +0.917% | 693,195 | +16.547% |
| 2019-11-13 | 20.72 | 20.89 | 20.5600 | 20.72 | -0.385% | 774,802 | +17.616% |
| 2019-11-12 | 20.53 | 20.87 | 20.0800 | 20.80 | +2.211% | 1,048,013 | +17.163% |
| 2019-11-11 | 19.78 | 20.37 | 19.7800 | 20.35 | +2.519% | 652,276 | +19.754% |
| 2019-11-08 | 19.98 | 19.98 | 19.8000 | 19.85 | -0.251% | 1,122,271 | +22.771% |
| 2019-11-07 | 20.50 | 20.52 | 19.8300 | 19.90 | -2.067% | 4,035,118 | +22.462% |
| 2019-11-06 | 19.99 | 20.60 | 19.6400 | 20.32 | +10.435% | 6,920,191 | +19.931% |
| 2019-11-05 | 19.33 | 19.61 | 18.3900 | 18.40 | -4.663% | 520,943 | +32.446% |
| 2019-11-04 | 20.15 | 20.15 | 19.1400 | 19.30 | -3.500% | 402,373 | +26.269% |
| 2019-11-01 | 19.51 | 20.09 | 19.4700 | 20.00 | +3.359% | 388,955 | +21.850% |
| 2019-10-31 | 19.96 | 20.00 | 19.2200 | 19.35 | -2.764% | 265,546 | +25.943% |
| 2019-10-30 | 20.23 | 20.23 | 19.3600 | 19.90 | -1.874% | 343,520 | +22.462% |
| 2019-10-29 | 20.28 | 20.59 | 20.2300 | 20.28 | -0.880% | 309,361 | +20.168% |
| 2019-10-28 | 21.07 | 21.32 | 20.3000 | 20.46 | -2.803% | 316,181 | +19.110% |
| 2019-10-25 | 21.28 | 21.66 | 20.9850 | 21.05 | -1.451% | 268,455 | +15.772% |
| 2019-10-24 | 21.67 | 21.70 | 21.3400 | 21.36 | -0.697% | 286,604 | +14.092% |
| 2019-10-23 | 21.43 | 21.60 | 21.2200 | 21.51 | +0.280% | 176,744 | +13.296% |
| 2019-10-22 | 21.34 | 21.59 | 20.7286 | 21.45 | +1.179% | 380,170 | +13.613% |
| 2019-10-21 | 21.37 | 21.68 | 21.0500 | 21.20 | -0.141% | 313,853 | +14.953% |
| 2019-10-18 | 21.33 | 21.41 | 20.9500 | 21.23 | -1.072% | 225,179 | +14.790% |
| 2019-10-17 | 21.07 | 21.60 | 21.0700 | 21.46 | +2.581% | 533,540 | +13.560% |
| 2019-10-16 | 20.17 | 21.01 | 19.9800 | 20.92 | +4.080% | 424,674 | +16.491% |
| 2019-10-15 | 20.12 | 20.38 | 20.0500 | 20.10 | +0.199% | 265,023 | +21.244% |
| 2019-10-14 | 19.79 | 20.08 | 19.6300 | 20.06 | +0.905% | 283,546 | +21.486% |
| 2019-10-11 | 19.96 | 20.20 | 19.7200 | 19.88 | +0.709% | 284,837 | +22.586% |
| 2019-10-10 | 19.91 | 19.94 | 19.6100 | 19.74 | -0.754% | 235,914 | +23.455% |
| 2019-10-09 | 20.15 | 20.15 | 19.6200 | 19.89 | -0.450% | 175,064 | +22.524% |
| 2019-10-08 | 20.14 | 20.29 | 19.9400 | 19.98 | -1.770% | 220,925 | +21.972% |
| 2019-10-07 | 20.25 | 20.45 | 19.9900 | 20.34 | -0.441% | 417,074 | +19.813% |
| 2019-10-04 | 19.98 | 20.54 | 19.8200 | 20.43 | +2.406% | 381,134 | +19.285% |
| 2019-10-03 | 20.03 | 20.33 | 19.7300 | 19.95 | -0.598% | 216,351 | +22.155% |
| 2019-10-02 | 19.90 | 20.29 | 19.6200 | 20.07 | +0.450% | 515,224 | +21.425% |
| 2019-10-01 | 20.39 | 20.39 | 19.8500 | 19.98 | -1.866% | 284,426 | +21.972% |
| 2019-09-30 | 20.39 | 20.52 | 20.1600 | 20.36 | -0.391% | 379,466 | +19.695% |
| 2019-09-27 | 20.74 | 20.74 | 20.2800 | 20.44 | -1.399% | 283,908 | +19.227% |
| 2019-09-26 | 20.61 | 20.88 | 20.4500 | 20.73 | +1.618% | 440,204 | +17.559% |
| 2019-09-25 | 20.16 | 20.54 | 19.9800 | 20.40 | +1.594% | 295,806 | +19.461% |
| 2019-09-24 | 20.24 | 20.69 | 20.0100 | 20.08 | -0.397% | 389,057 | +21.365% |
| 2019-09-23 | 20.21 | 20.41 | 19.9550 | 20.16 | -0.641% | 375,715 | +20.883% |
| 2019-09-20 | 20.58 | 20.63 | 20.0900 | 20.29 | -1.265% | 540,633 | +20.108% |
| 2019-09-19 | 20.70 | 20.72 | 20.4400 | 20.55 | +0.097% | 206,512 | +18.589% |
| 2019-09-18 | 20.54 | 20.77 | 20.1400 | 20.53 | 0.000% | 229,325 | +18.704% |
| 2019-09-17 | 20.33 | 20.94 | 20.3300 | 20.53 | +1.083% | 366,502 | +18.704% |
| 2019-09-16 | 19.62 | 20.34 | 19.3800 | 20.31 | +4.368% | 474,188 | +19.990% |
| 2019-09-13 | 19.98 | 20.06 | 19.1500 | 19.46 | -0.714% | 472,275 | +25.231% |
| 2019-09-12 | 19.73 | 20.07 | 19.3300 | 19.60 | +1.083% | 559,374 | +24.337% |
| 2019-09-11 | 18.77 | 19.48 | 18.4597 | 19.39 | +4.191% | 531,909 | +25.683% |
| 2019-09-10 | 18.48 | 19.27 | 18.3200 | 18.61 | +3.735% | 898,984 | +30.951% |
| 2019-09-09 | 17.99 | 18.13 | 17.7600 | 17.94 | -0.167% | 254,137 | +35.842% |
| 2019-09-06 | 17.56 | 18.09 | 17.5600 | 17.97 | +2.277% | 192,210 | +35.615% |
| 2019-09-05 | 17.61 | 17.85 | 17.4100 | 17.57 | +1.385% | 255,628 | +38.702% |
| 2019-09-04 | 17.08 | 17.44 | 16.9600 | 17.33 | +2.182% | 272,463 | +40.623% |
| 2019-09-03 | 17.47 | 17.54 | 16.8800 | 16.96 | -4.018% | 400,923 | +43.691% |
| 2019-08-30 | 17.67 | 17.78 | 17.4400 | 17.67 | +0.113% | 122,039 | +37.917% |
| 2019-08-29 | 17.45 | 17.80 | 17.3400 | 17.65 | +2.200% | 267,674 | +38.074% |
| 2019-08-28 | 17.18 | 17.35 | 16.8800 | 17.27 | +0.116% | 320,478 | +41.112% |
| 2019-08-27 | 17.80 | 17.84 | 17.2400 | 17.25 | -2.322% | 187,921 | +41.275% |
| 2019-08-26 | 17.69 | 17.82 | 17.6200 | 17.66 | +0.057% | 235,005 | +37.995% |
| 2019-08-23 | 18.06 | 18.27 | 17.6000 | 17.65 | -3.288% | 276,808 | +38.074% |
| 2019-08-22 | 18.27 | 18.41 | 18.0350 | 18.25 | +0.055% | 211,495 | +33.534% |
| 2019-08-21 | 18.25 | 18.25 | 17.8700 | 18.24 | +1.165% | 241,258 | +33.607% |
| 2019-08-20 | 17.87 | 18.13 | 17.7300 | 18.03 | +1.008% | 216,500 | +35.164% |
| 2019-08-19 | 17.69 | 18.00 | 17.6900 | 17.85 | +0.962% | 342,225 | +36.527% |
| 2019-08-16 | 17.35 | 17.73 | 17.2700 | 17.68 | +2.433% | 282,287 | +37.839% |
| 2019-08-15 | 17.20 | 17.61 | 16.9950 | 17.26 | +0.641% | 345,653 | +41.194% |
| 2019-08-14 | 17.66 | 17.66 | 17.0200 | 17.15 | -4.404% | 363,695 | +42.099% |
| 2019-08-13 | 17.99 | 18.29 | 17.7100 | 17.94 | +4.851% | 595,346 | +35.842% |
| 2019-08-12 | 17.14 | 17.30 | 16.8800 | 17.11 | -0.812% | 235,274 | +42.431% |
| 2019-08-09 | 17.20 | 17.33 | 16.8500 | 17.25 | 0.000% | 302,447 | +41.275% |
| 2019-08-08 | 17.01 | 17.45 | 16.8200 | 17.25 | +1.590% | 587,844 | +41.275% |
| 2019-08-07 | 16.64 | 17.18 | 16.4200 | 16.98 | +1.192% | 578,176 | +43.522% |
| 2019-08-06 | 17.02 | 17.28 | 16.6700 | 16.78 | -1.003% | 547,673 | +45.232% |
| 2019-08-05 | 17.71 | 17.79 | 16.7100 | 16.95 | -5.990% | 785,836 | +43.776% |
| 2019-08-02 | 18.53 | 18.65 | 17.8900 | 18.03 | -4.096% | 730,047 | +35.164% |
| 2019-08-01 | 18.56 | 19.19 | 17.7350 | 18.80 | -4.277% | 1,592,124 | +29.628% |
| 2019-07-31 | 19.90 | 20.05 | 19.4700 | 19.64 | -1.307% | 337,870 | +24.084% |
| 2019-07-30 | 19.23 | 20.07 | 19.2300 | 19.90 | +3.162% | 494,537 | +22.462% |
| 2019-07-29 | 19.37 | 19.44 | 18.9100 | 19.29 | -0.567% | 297,975 | +26.335% |
| 2019-07-26 | 19.36 | 19.66 | 19.0200 | 19.40 | +0.207% | 271,433 | +25.619% |
| 2019-07-25 | 18.67 | 19.43 | 18.5700 | 19.36 | +4.592% | 328,004 | +25.878% |
| 2019-07-24 | 18.25 | 18.55 | 18.2500 | 18.51 | +1.037% | 325,501 | +31.659% |
| 2019-07-23 | 18.86 | 18.93 | 18.2950 | 18.32 | -2.293% | 370,809 | +33.024% |
| 2019-07-22 | 19.09 | 19.26 | 18.5810 | 18.75 | -1.471% | 620,547 | +29.973% |
| 2019-07-19 | 19.23 | 19.40 | 19.0100 | 19.03 | -1.091% | 255,073 | +28.061% |
| 2019-07-18 | 19.08 | 19.88 | 18.9000 | 19.24 | +0.575% | 346,726 | +26.663% |
| 2019-07-17 | 19.22 | 19.38 | 19.0300 | 19.13 | -0.778% | 254,489 | +27.392% |
| 2019-07-16 | 19.27 | 19.50 | 19.1500 | 19.28 | -0.516% | 240,853 | +26.400% |
| 2019-07-15 | 19.59 | 19.73 | 19.3100 | 19.38 | -0.768% | 184,096 | +25.748% |
| 2019-07-12 | 19.26 | 19.80 | 19.2600 | 19.53 | +2.038% | 179,219 | +24.782% |
| 2019-07-11 | 19.35 | 19.35 | 18.9150 | 19.14 | -0.726% | 211,513 | +27.325% |
| 2019-07-10 | 19.11 | 19.39 | 18.8800 | 19.28 | +2.011% | 215,314 | +26.400% |
| 2019-07-09 | 19.06 | 19.17 | 18.8500 | 18.90 | -1.099% | 152,165 | +28.942% |
| 2019-07-08 | 18.90 | 19.21 | 18.7300 | 19.11 | +0.951% | 333,937 | +27.525% |
| 2019-07-05 | 19.15 | 19.20 | 18.6900 | 18.93 | -2.372% | 206,645 | +28.737% |
| 2019-07-03 | 18.91 | 19.41 | 18.9000 | 19.39 | +2.810% | 143,340 | +25.683% |
| 2019-07-02 | 18.57 | 18.92 | 18.3800 | 18.86 | +1.398% | 257,167 | +29.215% |
| 2019-07-01 | 18.46 | 18.96 | 18.3400 | 18.60 | +2.030% | 312,788 | +31.022% |
| 2019-06-28 | 18.00 | 18.60 | 18.0000 | 18.23 | +1.222% | 599,193 | +33.681% |
| 2019-06-27 | 17.76 | 18.06 | 17.5200 | 18.01 | +2.738% | 461,324 | +35.314% |
| 2019-06-26 | 17.95 | 17.96 | 17.4400 | 17.53 | -1.903% | 379,473 | +39.019% |
| 2019-06-25 | 18.65 | 18.96 | 17.6400 | 17.87 | -3.196% | 341,805 | +36.374% |
| 2019-06-24 | 18.67 | 18.75 | 18.3300 | 18.46 | -0.806% | 416,241 | +32.015% |
| 2019-06-21 | 19.20 | 19.20 | 18.4900 | 18.61 | -3.775% | 743,252 | +30.951% |
| 2019-06-20 | 19.21 | 19.77 | 18.9550 | 19.34 | +1.310% | 315,771 | +26.008% |
| 2019-06-19 | 19.00 | 19.10 | 18.5000 | 19.09 | +0.210% | 222,289 | +27.658% |
| 2019-06-18 | 19.13 | 19.27 | 18.8200 | 19.05 | +0.263% | 169,216 | +27.927% |
| 2019-06-17 | 19.40 | 19.40 | 18.7300 | 19.00 | -2.062% | 261,051 | +28.263% |
| 2019-06-14 | 19.12 | 19.57 | 19.0100 | 19.40 | +1.094% | 137,432 | +25.619% |
| 2019-06-13 | 19.28 | 19.66 | 19.1100 | 19.19 | +0.209% | 227,351 | +26.993% |
| 2019-06-12 | 19.08 | 19.38 | 18.7900 | 19.15 | +0.367% | 240,832 | +27.258% |
| 2019-06-11 | 19.66 | 19.66 | 18.8500 | 19.08 | -2.254% | 297,930 | +27.725% |
| 2019-06-10 | 19.76 | 19.91 | 19.3700 | 19.52 | -1.114% | 229,232 | +24.846% |
| 2019-06-07 | 19.65 | 19.96 | 19.4900 | 19.74 | +1.024% | 199,860 | +23.455% |
| 2019-06-06 | 18.97 | 19.68 | 18.9700 | 19.54 | +3.386% | 595,486 | +24.719% |
| 2019-06-05 | 18.75 | 18.91 | 18.3250 | 18.90 | +0.693% | 348,490 | +28.942% |
| 2019-06-04 | 18.49 | 18.78 | 18.0800 | 18.77 | +2.400% | 506,262 | +29.835% |
| 2019-06-03 | 18.53 | 18.63 | 18.2300 | 18.33 | -1.133% | 414,564 | +32.951% |
| 2019-05-31 | 18.43 | 18.90 | 18.4300 | 18.54 | -0.643% | 454,126 | +31.446% |
| 2019-05-30 | 18.50 | 18.86 | 18.4700 | 18.66 | +1.138% | 375,411 | +30.600% |
| 2019-05-29 | 18.40 | 18.46 | 18.0700 | 18.45 | -0.324% | 530,450 | +32.087% |
| 2019-05-28 | 18.78 | 18.93 | 18.4900 | 18.51 | -1.438% | 228,208 | +31.659% |
| 2019-05-24 | 18.68 | 18.82 | 18.5900 | 18.78 | +1.240% | 262,095 | +29.766% |
| 2019-05-23 | 18.65 | 19.07 | 18.4600 | 18.55 | -1.225% | 355,300 | +31.375% |
| 2019-05-22 | 18.65 | 19.08 | 18.5000 | 18.78 | -1.106% | 525,225 | +29.766% |
| 2019-05-21 | 18.84 | 19.16 | 18.8200 | 18.99 | +0.903% | 364,470 | +28.331% |
| 2019-05-20 | 18.97 | 19.14 | 18.7500 | 18.82 | -1.928% | 991,902 | +29.490% |
| 2019-05-17 | 19.28 | 19.55 | 19.1700 | 19.19 | -1.133% | 581,162 | +26.993% |
| 2019-05-16 | 19.33 | 19.65 | 19.2000 | 19.41 | +0.727% | 532,060 | +25.554% |
| 2019-05-15 | 19.11 | 19.49 | 19.0200 | 19.27 | -0.104% | 438,932 | +26.466% |
| 2019-05-14 | 19.07 | 19.48 | 18.9700 | 19.29 | +1.420% | 402,645 | +26.335% |
| 2019-05-13 | 18.72 | 19.21 | 18.6700 | 19.02 | -0.105% | 518,496 | +28.128% |
| 2019-05-10 | 19.21 | 19.32 | 18.8300 | 19.04 | -0.470% | 344,431 | +27.994% |
| 2019-05-09 | 18.77 | 19.39 | 18.6800 | 19.13 | +1.163% | 493,247 | +27.392% |
| 2019-05-08 | 19.41 | 19.69 | 18.8800 | 18.91 | -2.071% | 469,828 | +28.874% |
| 2019-05-07 | 19.29 | 19.53 | 18.9700 | 19.31 | -1.126% | 552,645 | +26.204% |
| 2019-05-06 | 19.41 | 19.65 | 19.2500 | 19.53 | -1.909% | 848,002 | +24.782% |
| 2019-05-03 | 19.57 | 20.06 | 19.2800 | 19.91 | +2.260% | 482,842 | +22.401% |
| 2019-05-02 | 20.02 | 20.05 | 19.0000 | 19.47 | +12.804% | 1,912,804 | +25.167% |
| 2019-05-01 | 16.95 | 17.79 | 16.9300 | 17.26 | +2.372% | 1,128,330 | +41.194% |
| 2019-04-30 | 16.37 | 16.93 | 16.3200 | 16.86 | +2.742% | 494,428 | +44.543% |
| 2019-04-29 | 16.24 | 16.54 | 16.2400 | 16.41 | +0.737% | 389,946 | +48.507% |
| 2019-04-26 | 16.15 | 16.35 | 15.9800 | 16.29 | +1.432% | 254,247 | +49.601% |
| 2019-04-25 | 16.20 | 16.22 | 15.5500 | 16.06 | -2.430% | 297,623 | +51.743% |
| 2019-04-24 | 16.34 | 16.58 | 16.1400 | 16.46 | +0.550% | 303,928 | +48.056% |
| 2019-04-23 | 16.33 | 16.64 | 16.3300 | 16.37 | +1.300% | 318,675 | +48.870% |
| 2019-04-22 | 16.65 | 16.65 | 16.0000 | 16.16 | -2.885% | 676,407 | +50.804% |
| 2019-04-18 | 16.58 | 16.77 | 16.3800 | 16.64 | +0.060% | 300,350 | +46.454% |
| 2019-04-17 | 16.40 | 16.66 | 16.2200 | 16.63 | +1.526% | 242,330 | +46.542% |
| 2019-04-16 | 16.32 | 16.46 | 16.1700 | 16.38 | +0.862% | 296,264 | +48.779% |
| 2019-04-15 | 16.68 | 16.71 | 16.1350 | 16.24 | -2.345% | 362,987 | +50.062% |
| 2019-04-12 | 17.09 | 17.17 | 16.4400 | 16.63 | -1.598% | 321,548 | +46.542% |
| 2019-04-11 | 16.67 | 16.99 | 16.6300 | 16.90 | +1.562% | 234,485 | +44.201% |
| 2019-04-10 | 16.33 | 16.72 | 16.2500 | 16.64 | +2.653% | 376,287 | +46.454% |
| 2019-04-09 | 16.36 | 16.49 | 16.1800 | 16.21 | -1.159% | 309,561 | +50.339% |
| 2019-04-08 | 16.47 | 16.47 | 16.2800 | 16.40 | -0.425% | 229,027 | +48.598% |
| 2019-04-05 | 16.17 | 16.57 | 16.1700 | 16.47 | +3.066% | 340,672 | +47.966% |
| 2019-04-04 | 15.36 | 16.05 | 15.3600 | 15.98 | +4.308% | 229,959 | +52.503% |
| 2019-04-03 | 15.29 | 15.81 | 15.2000 | 15.32 | +1.256% | 371,792 | +59.073% |
| 2019-04-02 | 15.50 | 15.58 | 14.8100 | 15.13 | -2.387% | 461,789 | +61.071% |
| 2019-04-01 | 15.45 | 15.63 | 15.1900 | 15.50 | +0.846% | 245,077 | +57.226% |
| 2019-03-29 | 15.72 | 16.04 | 15.2500 | 15.37 | -1.977% | 364,044 | +58.556% |
| 2019-03-28 | 15.89 | 16.08 | 15.5600 | 15.68 | -1.384% | 386,817 | +55.421% |
| 2019-03-27 | 15.58 | 16.00 | 15.3700 | 15.90 | +4.881% | 964,502 | +53.270% |
| 2019-03-26 | 15.39 | 15.52 | 14.9500 | 15.16 | -0.460% | 572,009 | +60.752% |
| 2019-03-25 | 14.85 | 15.31 | 14.7800 | 15.23 | +2.559% | 260,470 | +60.013% |
| 2019-03-22 | 15.01 | 15.48 | 14.8100 | 14.85 | -1.656% | 325,665 | +64.108% |
| 2019-03-21 | 14.63 | 15.24 | 14.6200 | 15.10 | +3.638% | 456,428 | +61.391% |
| 2019-03-20 | 14.57 | 14.75 | 14.1000 | 14.57 | -0.614% | 508,189 | +67.261% |
| 2019-03-19 | 15.04 | 15.21 | 14.5700 | 14.66 | -2.462% | 445,193 | +66.235% |
| 2019-03-18 | 15.14 | 15.34 | 14.8400 | 15.03 | -0.529% | 318,759 | +62.142% |
| 2019-03-15 | 15.18 | 15.25 | 14.9000 | 15.11 | -0.132% | 916,731 | +61.284% |
| 2019-03-14 | 15.10 | 15.17 | 14.7200 | 15.13 | +0.332% | 507,381 | +61.071% |
| 2019-03-13 | 15.08 | 15.34 | 14.8400 | 15.08 | +0.333% | 405,191 | +61.605% |
| 2019-03-12 | 15.12 | 15.27 | 14.9200 | 15.03 | -0.464% | 308,380 | +62.142% |
| 2019-03-11 | 14.63 | 15.16 | 14.6000 | 15.10 | +3.923% | 389,129 | +61.391% |
| 2019-03-08 | 14.33 | 14.88 | 14.3300 | 14.53 | +0.833% | 378,046 | +67.722% |
| 2019-03-07 | 14.27 | 14.66 | 14.2200 | 14.41 | +1.909% | 323,280 | +69.119% |
| 2019-03-06 | 14.43 | 14.53 | 14.1400 | 14.14 | -2.145% | 321,441 | +72.348% |
| 2019-03-05 | 14.60 | 14.70 | 14.3200 | 14.45 | -0.892% | 362,704 | +68.651% |
| 2019-03-04 | 14.13 | 14.96 | 14.1300 | 14.58 | +3.698% | 594,753 | +67.147% |
| 2019-03-01 | 14.26 | 14.40 | 13.8050 | 14.06 | -0.636% | 307,626 | +73.329% |
| 2019-02-28 | 14.22 | 14.47 | 13.8900 | 14.15 | -1.531% | 434,608 | +72.226% |
| 2019-02-27 | 14.55 | 14.63 | 14.2000 | 14.37 | -1.373% | 351,662 | +69.589% |
| 2019-02-26 | 14.70 | 14.72 | 14.1700 | 14.57 | -1.354% | 555,485 | +67.261% |
| 2019-02-25 | 15.32 | 15.53 | 14.7100 | 14.77 | -3.148% | 507,462 | +64.997% |
| 2019-02-22 | 15.00 | 15.36 | 14.9000 | 15.25 | +2.212% | 433,888 | +59.803% |
| 2019-02-21 | 14.58 | 15.00 | 14.5500 | 14.92 | +1.566% | 464,583 | +63.338% |
| 2019-02-20 | 14.68 | 15.01 | 14.5000 | 14.69 | 0.000% | 690,613 | +65.895% |
| 2019-02-19 | 14.22 | 14.95 | 14.1100 | 14.69 | +3.088% | 594,347 | +65.895% |
| 2019-02-15 | 13.93 | 14.66 | 13.9300 | 14.25 | +2.592% | 539,981 | +71.018% |
| 2019-02-14 | 14.10 | 15.07 | 13.6509 | 13.89 | -2.731% | 877,365 | +75.450% |
| 2019-02-13 | 14.96 | 15.00 | 14.2100 | 14.28 | -4.609% | 652,575 | +70.658% |
| 2019-02-12 | 14.10 | 15.02 | 14.1000 | 14.97 | +7.543% | 862,208 | +62.792% |
| 2019-02-11 | 13.82 | 14.03 | 13.6900 | 13.92 | +0.651% | 260,979 | +75.072% |
| 2019-02-08 | 13.86 | 13.98 | 13.5100 | 13.83 | -1.073% | 315,406 | +76.211% |
| 2019-02-07 | 14.03 | 14.16 | 13.6300 | 13.98 | -0.921% | 262,584 | +74.320% |
| 2019-02-06 | 14.55 | 14.65 | 13.8800 | 14.11 | -3.356% | 433,834 | +72.714% |
| 2019-02-05 | 14.06 | 14.63 | 13.9800 | 14.60 | +3.767% | 500,225 | +66.918% |
| 2019-02-04 | 13.90 | 14.11 | 13.6600 | 14.07 | +1.078% | 398,917 | +73.205% |
| 2019-02-01 | 13.50 | 14.19 | 13.3300 | 13.92 | +4.977% | 789,584 | +75.072% |
| 2019-01-31 | 12.67 | 13.38 | 12.5900 | 13.26 | +4.657% | 496,091 | +83.786% |
| 2019-01-30 | 12.35 | 12.72 | 12.1000 | 12.67 | +2.924% | 318,196 | +92.344% |
| 2019-01-29 | 11.84 | 12.37 | 11.4500 | 12.31 | +1.820% | 482,815 | +97.969% |
| 2019-01-28 | 12.27 | 12.47 | 12.0000 | 12.09 | -3.125% | 476,029 | +101.572% |
| 2019-01-25 | 12.05 | 12.70 | 12.0500 | 12.48 | +3.483% | 501,239 | +95.272% |
| 2019-01-24 | 11.44 | 12.27 | 11.4100 | 12.06 | +5.512% | 623,056 | +102.073% |
| 2019-01-23 | 11.44 | 11.70 | 11.3500 | 11.43 | +0.263% | 299,221 | +113.211% |
| 2019-01-22 | 11.73 | 11.77 | 11.3400 | 11.40 | -3.226% | 328,095 | +113.772% |
| 2019-01-18 | 11.80 | 11.80 | 11.2600 | 11.78 | +0.341% | 415,353 | +106.876% |
| 2019-01-17 | 11.87 | 12.00 | 11.6100 | 11.74 | -2.167% | 808,621 | +107.581% |
| 2019-01-16 | 12.45 | 12.70 | 11.9400 | 12.00 | -2.991% | 512,452 | +103.083% |
| 2019-01-15 | 12.23 | 12.40 | 12.0100 | 12.37 | +1.227% | 239,792 | +97.009% |
| 2019-01-14 | 12.35 | 12.54 | 12.1400 | 12.22 | -1.926% | 351,916 | +99.427% |
| 2019-01-11 | 12.64 | 12.85 | 12.3500 | 12.46 | -2.275% | 316,474 | +95.586% |
| 2019-01-10 | 13.07 | 13.15 | 12.5400 | 12.75 | -2.374% | 472,573 | +91.137% |
| 2019-01-09 | 12.73 | 13.47 | 12.5000 | 13.06 | +3.816% | 1,189,532 | +86.600% |
| 2019-01-08 | 12.52 | 12.68 | 12.1600 | 12.58 | +1.452% | 668,945 | +93.720% |
| 2019-01-07 | 11.58 | 12.47 | 11.2900 | 12.40 | +8.014% | 913,883 | +96.532% |
| 2019-01-04 | 11.11 | 11.64 | 11.0100 | 11.48 | +3.330% | 404,789 | +112.282% |
| 2019-01-03 | 10.92 | 11.38 | 10.8000 | 11.11 | -0.269% | 413,351 | +119.352% |
| 2019-01-02 | 10.51 | 11.34 | 10.4500 | 11.14 | +4.210% | 501,738 | +118.761% |
| 2018-12-31 | 10.85 | 10.88 | 10.3400 | 10.69 | -1.110% | 369,117 | +127.970% |
| 2018-12-28 | 10.45 | 10.95 | 10.4300 | 10.81 | +3.445% | 737,274 | +125.439% |
| 2018-12-27 | 10.34 | 10.62 | 10.0800 | 10.45 | -0.571% | 551,725 | +133.206% |
| 2018-12-26 | 10.37 | 10.53 | 9.8500 | 10.51 | +1.841% | 539,047 | +131.874% |
| 2018-12-24 | 10.56 | 10.61 | 10.3100 | 10.32 | -3.099% | 328,036 | +136.143% |
| 2018-12-21 | 11.31 | 11.40 | 10.6400 | 10.65 | -5.669% | 1,596,537 | +128.826% |
| 2018-12-20 | 11.27 | 11.61 | 11.2100 | 11.29 | -0.353% | 683,513 | +115.855% |
| 2018-12-19 | 11.38 | 11.82 | 11.2700 | 11.33 | -0.264% | 853,694 | +115.093% |
| 2018-12-18 | 11.46 | 11.77 | 11.3500 | 11.36 | +0.176% | 432,546 | +114.525% |
| 2018-12-17 | 11.45 | 11.73 | 11.2700 | 11.34 | -1.220% | 459,236 | +114.903% |
| 2018-12-14 | 11.53 | 11.94 | 11.4000 | 11.48 | -1.712% | 294,354 | +112.282% |
| 2018-12-13 | 11.90 | 12.03 | 11.6000 | 11.68 | -1.435% | 263,248 | +108.647% |
| 2018-12-12 | 11.73 | 11.97 | 11.4800 | 11.85 | +2.775% | 289,697 | +105.654% |
| 2018-12-11 | 11.90 | 11.96 | 11.4200 | 11.53 | -1.284% | 323,136 | +111.362% |
| 2018-12-10 | 11.81 | 11.99 | 11.4800 | 11.68 | -0.511% | 588,147 | +108.647% |
| 2018-12-07 | 11.81 | 12.20 | 11.7300 | 11.74 | -0.593% | 535,174 | +107.581% |
| 2018-12-06 | 11.59 | 13.23 | 11.5600 | 11.81 | +0.255% | 703,530 | +106.351% |
| 2018-12-04 | 12.23 | 12.78 | 11.7000 | 11.78 | -5.305% | 780,369 | +106.876% |
| 2018-12-03 | 12.66 | 12.66 | 12.0300 | 12.44 | +0.080% | 419,705 | +95.900% |
| 2018-11-30 | 12.67 | 12.87 | 12.3100 | 12.43 | -1.972% | 376,011 | +96.058% |
| 2018-11-29 | 12.37 | 12.88 | 12.3400 | 12.68 | +2.672% | 564,243 | +92.192% |
| 2018-11-28 | 12.06 | 12.40 | 11.4400 | 12.35 | +2.660% | 583,440 | +97.328% |
| 2018-11-27 | 12.09 | 12.13 | 11.8500 | 12.03 | -0.988% | 419,671 | +102.577% |
| 2018-11-26 | 12.48 | 12.54 | 11.9600 | 12.15 | -1.778% | 583,302 | +100.576% |
| 2018-11-23 | 12.32 | 12.66 | 12.3100 | 12.37 | +0.081% | 250,696 | +97.009% |
| 2018-11-21 | 11.94 | 12.43 | 11.8600 | 12.36 | +4.835% | 809,638 | +97.168% |
| 2018-11-20 | 11.77 | 12.13 | 11.5300 | 11.79 | -1.750% | 937,534 | +106.701% |
| 2018-11-19 | 12.36 | 12.41 | 11.7500 | 12.00 | +0.167% | 747,067 | +103.083% |
| 2018-11-16 | 11.45 | 12.09 | 11.4500 | 11.98 | +3.544% | 589,709 | +103.422% |
| 2018-11-15 | 11.75 | 11.84 | 11.1000 | 11.57 | -3.261% | 894,429 | +110.631% |
| 2018-11-14 | 12.19 | 12.57 | 11.7900 | 11.96 | -0.250% | 556,123 | +103.763% |
| 2018-11-13 | 12.18 | 12.47 | 11.9150 | 11.99 | -0.580% | 1,188,154 | +103.253% |
| 2018-11-12 | 12.45 | 12.59 | 12.0300 | 12.06 | -3.981% | 696,592 | +102.073% |
| 2018-11-09 | 12.92 | 13.25 | 12.5400 | 12.56 | -3.161% | 531,556 | +94.029% |
| 2018-11-08 | 13.17 | 13.51 | 12.4900 | 12.97 | -4.351% | 896,039 | +87.895% |
| 2018-11-07 | 13.65 | 13.93 | 13.1450 | 13.56 | -0.659% | 512,367 | +79.720% |
| 2018-11-06 | 13.90 | 14.11 | 13.5800 | 13.65 | -2.916% | 749,314 | +78.535% |
| 2018-11-05 | 13.54 | 14.14 | 13.4400 | 14.06 | +3.458% | 756,493 | +73.329% |
| 2018-11-02 | 13.76 | 13.76 | 13.0200 | 13.59 | -1.020% | 855,769 | +79.323% |
| 2018-11-01 | 13.57 | 14.27 | 13.3400 | 13.73 | +1.254% | 704,353 | +77.495% |
| 2018-10-31 | 14.16 | 14.19 | 12.9200 | 13.56 | -3.488% | 910,233 | +79.720% |
| 2018-10-30 | 13.30 | 14.22 | 11.6500 | 14.05 | +7.663% | 1,583,641 | +73.452% |
| 2018-10-29 | 14.01 | 14.07 | 12.9600 | 13.05 | -5.503% | 1,328,742 | +86.743% |
| 2018-10-26 | 13.53 | 14.35 | 13.4400 | 13.81 | +0.583% | 886,813 | +76.466% |
| 2018-10-25 | 13.38 | 14.11 | 13.3000 | 13.73 | +4.173% | 2,252,466 | +77.495% |
| 2018-10-24 | 13.12 | 13.63 | 13.0400 | 13.18 | +0.919% | 1,321,539 | +84.901% |
| 2018-10-23 | 12.49 | 13.60 | 12.4700 | 13.06 | +3.487% | 1,588,363 | +86.600% |
| 2018-10-22 | 13.12 | 13.39 | 12.5700 | 12.62 | -3.738% | 674,452 | +93.106% |
| 2018-10-19 | 13.66 | 13.77 | 12.8700 | 13.11 | -3.886% | 920,224 | +85.889% |
| 2018-10-18 | 14.21 | 14.55 | 13.5300 | 13.64 | -5.606% | 858,937 | +78.666% |
| 2018-10-17 | 14.64 | 14.67 | 14.0650 | 14.45 | -2.365% | 626,591 | +68.651% |
| 2018-10-16 | 14.65 | 15.17 | 14.2600 | 14.80 | +2.069% | 902,512 | +64.662% |
| 2018-10-15 | 14.08 | 14.58 | 14.0800 | 14.50 | +2.473% | 618,776 | +68.069% |
| 2018-10-12 | 14.50 | 14.50 | 13.8300 | 14.15 | -0.492% | 571,388 | +72.226% |
| 2018-10-11 | 14.57 | 14.84 | 14.0500 | 14.22 | -3.199% | 736,673 | +71.378% |
| 2018-10-10 | 14.77 | 15.08 | 14.5100 | 14.69 | -1.077% | 495,153 | +65.895% |
| 2018-10-09 | 15.29 | 16.06 | 14.7950 | 14.85 | -1.590% | 851,032 | +64.108% |
| 2018-10-08 | 14.60 | 15.28 | 14.5200 | 15.09 | +2.793% | 372,489 | +61.498% |
| 2018-10-05 | 14.76 | 14.84 | 13.9000 | 14.68 | -0.542% | 538,721 | +66.008% |
| 2018-10-04 | 15.46 | 15.46 | 14.5900 | 14.76 | -5.019% | 436,885 | +65.108% |
| 2018-10-03 | 15.60 | 15.90 | 15.3542 | 15.54 | +0.064% | 391,459 | +56.821% |
| 2018-10-02 | 15.29 | 15.83 | 15.2700 | 15.53 | +1.703% | 354,412 | +56.922% |
| 2018-10-01 | 15.92 | 16.01 | 15.1600 | 15.27 | -3.902% | 674,139 | +59.594% |
| 2018-09-28 | 16.03 | 16.56 | 15.7600 | 15.89 | -0.997% | 507,394 | +53.367% |
| 2018-09-27 | 16.78 | 16.78 | 16.0450 | 16.05 | -4.122% | 523,444 | +51.838% |
| 2018-09-26 | 17.29 | 17.56 | 16.5800 | 16.74 | -1.529% | 655,799 | +45.579% |
| 2018-09-25 | 17.54 | 17.65 | 17.0000 | 17.00 | -2.802% | 396,657 | +43.353% |
| 2018-09-24 | 17.48 | 17.60 | 17.0700 | 17.49 | -0.569% | 584,184 | +39.337% |
| 2018-09-21 | 17.00 | 17.65 | 16.6100 | 17.59 | +2.267% | 2,092,521 | +38.545% |
| 2018-09-20 | 17.75 | 17.95 | 16.8400 | 17.20 | -7.775% | 2,301,665 | +41.686% |
| 2018-09-19 | 19.27 | 19.72 | 18.5800 | 18.65 | -3.418% | 582,413 | +30.670% |
| 2018-09-18 | 19.01 | 19.50 | 19.0100 | 19.31 | +1.525% | 920,086 | +26.204% |
| 2018-09-17 | 18.55 | 19.09 | 18.5500 | 19.02 | +2.258% | 521,143 | +28.128% |
| 2018-09-14 | 18.05 | 18.61 | 17.8100 | 18.60 | +2.819% | 384,086 | +31.022% |
| 2018-09-13 | 18.37 | 18.37 | 17.5800 | 18.09 | -1.578% | 243,421 | +34.715% |
| 2018-09-12 | 18.24 | 18.50 | 18.1400 | 18.38 | +0.934% | 214,946 | +32.590% |
| 2018-09-11 | 18.02 | 18.48 | 17.8300 | 18.21 | +0.441% | 274,977 | +33.828% |
| 2018-09-10 | 17.84 | 18.55 | 17.7600 | 18.13 | +1.969% | 340,930 | +34.418% |
| 2018-09-07 | 18.44 | 18.44 | 17.7400 | 17.78 | -3.892% | 286,349 | +37.064% |
| 2018-09-06 | 19.30 | 19.91 | 18.4500 | 18.50 | -4.294% | 324,380 | +31.730% |
| 2018-09-05 | 19.52 | 19.87 | 19.2600 | 19.33 | -1.024% | 347,813 | +26.073% |
| 2018-09-04 | 19.54 | 19.61 | 19.2700 | 19.53 | -0.204% | 212,952 | +24.782% |
| 2018-08-31 | 19.43 | 19.75 | 19.3000 | 19.57 | +0.154% | 180,954 | +24.527% |
| 2018-08-30 | 19.73 | 19.91 | 19.4900 | 19.54 | -1.363% | 256,018 | +24.719% |
| 2018-08-29 | 20.18 | 20.21 | 19.3200 | 19.81 | -1.979% | 264,633 | +23.019% |
| 2018-08-28 | 20.29 | 20.50 | 20.1200 | 20.21 | -0.834% | 208,481 | +20.584% |
| 2018-08-27 | 20.39 | 20.79 | 20.2800 | 20.38 | +0.147% | 221,256 | +19.578% |
| 2018-08-24 | 20.60 | 20.65 | 20.3200 | 20.35 | -0.877% | 274,029 | +19.754% |
| 2018-08-23 | 20.84 | 20.84 | 20.4200 | 20.53 | -1.770% | 321,921 | +18.704% |
| 2018-08-22 | 21.46 | 21.46 | 20.8100 | 20.90 | -2.519% | 440,750 | +16.603% |
| 2018-08-21 | 20.91 | 21.59 | 20.9100 | 21.44 | +3.775% | 601,125 | +13.666% |
| 2018-08-20 | 20.76 | 20.79 | 20.5100 | 20.66 | -0.241% | 410,051 | +17.957% |
| 2018-08-17 | 20.75 | 21.70 | 20.6100 | 20.71 | -0.528% | 454,254 | +17.673% |
| 2018-08-16 | 21.31 | 21.68 | 20.7800 | 20.82 | 0.000% | 426,021 | +17.051% |