SGB
Syria Gulf Bank
stockNYSEAMERICAN
InactiveApr 2, 2020 4:00:00 PM EDT
18.95USD+1.193%(+0.22)
SGB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-04-02 | 17.53 | 18.95 | 17.53 | 18.95 | +1.193% | 570 | 0.000% |
| 2020-04-01 | 19.23 | 19.23 | 18.50 | 18.73 | +2.545% | 778 | +1.193% |
| 2020-03-31 | 18.26 | 18.26 | 18.26 | 18.26 | -3.403% | 398 | +3.769% |
| 2020-03-30 | 19.44 | 19.44 | 18.80 | 18.91 | -9.154% | 1,069 | +0.238% |
| 2020-03-27 | 20.22 | 20.81 | 19.45 | 20.81 | +4.889% | 680 | -8.938% |
| 2020-03-26 | 18.87 | 20.00 | 18.66 | 19.84 | +6.125% | 5,117 | -4.486% |
| 2020-03-25 | 16.64 | 18.70 | 16.64 | 18.70 | +15.687% | 1,998 | +1.364% |
| 2020-03-23 | 15.92 | 16.16 | 15.30 | 16.16 | -5.879% | 1,999 | +17.265% |
| 2020-03-20 | 18.40 | 18.69 | 16.91 | 17.17 | -0.468% | 2,952 | +10.371% |
| 2020-03-19 | 16.37 | 17.25 | 16.34 | 17.25 | +3.579% | 2,483 | +9.855% |
| 2020-03-18 | 18.51 | 18.51 | 16.65 | 16.65 | -12.348% | 2,804 | +13.787% |
| 2020-03-16 | 20.21 | 20.21 | 19.00 | 19.00 | -12.523% | 742 | -0.263% |
| 2020-03-13 | 23.45 | 23.45 | 20.40 | 21.72 | -11.275% | 2,312 | -12.753% |
| 2020-03-12 | 24.48 | 24.48 | 24.48 | 24.48 | -3.849% | 403 | -22.590% |
| 2020-03-11 | 25.42 | 25.46 | 25.42 | 25.46 | -2.527% | 1,493 | -25.570% |
| 2020-03-09 | 27.13 | 27.13 | 26.12 | 26.12 | -4.427% | 754 | -27.451% |
| 2020-03-06 | 28.18 | 28.18 | 27.33 | 27.33 | -5.563% | 422 | -30.662% |
| 2020-03-05 | 28.94 | 28.94 | 28.94 | 28.94 | -3.205% | 387 | -34.520% |
| 2020-03-04 | 29.90 | 29.90 | 29.90 | 29.90 | -1.196% | 196 | -36.618% |
| 2020-03-03 | 29.99 | 30.57 | 29.77 | 30.26 | +0.833% | 4,756 | -37.376% |
| 2020-03-02 | 29.46 | 30.01 | 29.46 | 30.01 | +2.121% | 1,192 | -36.854% |
| 2020-02-28 | 30.18 | 30.18 | 29.39 | 29.39 | -7.879% | 389 | -35.515% |
| 2020-02-27 | 31.90 | 31.90 | 31.89 | 31.90 | -0.250% | 1,320 | -40.596% |
| 2020-02-26 | 32.37 | 32.50 | 31.98 | 31.98 | -1.957% | 2,892 | -40.744% |
| 2020-02-25 | 33.00 | 33.50 | 31.94 | 32.62 | -4.986% | 3,866 | -41.904% |
| 2020-02-20 | 34.40 | 34.41 | 34.26 | 34.33 | +0.351% | 3,460 | -44.800% |
| 2020-02-19 | 34.18 | 34.40 | 34.14 | 34.21 | -1.156% | 4,771 | -44.607% |
| 2020-02-13 | 34.50 | 34.61 | 34.50 | 34.61 | +0.319% | 1,308 | -45.247% |
| 2020-02-11 | 34.77 | 34.77 | 34.50 | 34.50 | -0.174% | 701 | -45.072% |
| 2020-02-10 | 34.50 | 34.56 | 34.04 | 34.56 | -0.946% | 2,033 | -45.168% |
| 2020-02-07 | 34.63 | 35.07 | 34.63 | 34.89 | 0.000% | 2,805 | -45.686% |
| 2020-02-06 | 34.71 | 34.94 | 34.61 | 34.89 | -0.029% | 4,468 | -45.686% |
| 2020-02-05 | 34.90 | 34.91 | 34.88 | 34.90 | +0.439% | 4,365 | -45.702% |
| 2020-02-04 | 34.50 | 34.95 | 34.31 | 34.75 | +1.750% | 8,477 | -45.464% |
| 2020-02-03 | 34.05 | 34.50 | 33.95 | 34.15 | +0.441% | 19,048 | -44.510% |
| 2020-01-31 | 31.86 | 34.13 | 31.86 | 34.00 | -0.730% | 3,569 | -44.265% |
| 2020-01-30 | 33.20 | 34.25 | 33.20 | 34.25 | +1.481% | 3,904 | -44.672% |
| 2020-01-28 | 33.50 | 33.95 | 33.50 | 33.75 | +1.108% | 1,834 | -43.852% |
| 2020-01-27 | 33.40 | 33.82 | 33.38 | 33.38 | -1.096% | 1,273 | -43.229% |
| 2020-01-23 | 33.49 | 33.76 | 33.48 | 33.75 | +0.897% | 3,210 | -43.852% |
| 2020-01-22 | 33.60 | 33.60 | 33.45 | 33.45 | +0.360% | 6,829 | -43.348% |
| 2020-01-21 | 33.75 | 33.75 | 33.01 | 33.33 | -3.251% | 7,496 | -43.144% |
| 2020-01-16 | 34.50 | 34.50 | 34.45 | 34.45 | +1.622% | 662 | -44.993% |
| 2020-01-15 | 33.50 | 33.90 | 33.50 | 33.90 | +0.564% | 2,755 | -44.100% |
| 2020-01-14 | 33.13 | 33.90 | 33.13 | 33.71 | -0.590% | 4,733 | -43.785% |
| 2020-01-09 | 33.85 | 34.63 | 33.65 | 33.91 | -0.470% | 4,748 | -44.117% |
| 2020-01-08 | 34.01 | 34.47 | 34.00 | 34.07 | +0.294% | 5,154 | -44.379% |
| 2020-01-07 | 34.20 | 34.34 | 33.97 | 33.97 | -1.821% | 2,833 | -44.215% |
| 2020-01-06 | 34.34 | 34.60 | 34.34 | 34.60 | +0.290% | 1,592 | -45.231% |
| 2020-01-03 | 34.50 | 34.63 | 34.50 | 34.50 | -1.089% | 2,909 | -45.072% |
| 2020-01-02 | 35.00 | 35.14 | 34.34 | 34.88 | -0.617% | 4,712 | -45.671% |
| 2019-12-31 | 35.00 | 35.10 | 34.95 | 35.10 | +0.276% | 7,418 | -46.006% |
| 2019-12-30 | 34.90 | 35.00 | 34.81 | 35.00 | +0.057% | 11,130 | -45.857% |
| 2019-12-27 | 34.62 | 35.34 | 34.62 | 34.98 | +0.894% | 3,884 | -45.826% |
| 2019-12-26 | 34.70 | 34.91 | 34.67 | 34.67 | -0.101% | 7,129 | -45.342% |
| 2019-12-24 | 34.31 | 34.76 | 34.07 | 34.70 | +0.303% | 3,000 | -45.397% |
| 2019-12-23 | 34.37 | 34.96 | 34.37 | 34.60 | +0.728% | 14,722 | -45.231% |
| 2019-12-20 | 34.10 | 34.50 | 34.10 | 34.35 | +0.645% | 4,172 | -44.833% |
| 2019-12-19 | 32.85 | 34.60 | 32.85 | 34.13 | +48.251% | 48,295 | -44.477% |
| 2019-12-18 | 21.75 | 23.02 | 21.70 | 23.02 | +6.209% | 3,488 | -17.686% |
| 2019-12-17 | 21.61 | 21.68 | 21.61 | 21.68 | +0.332% | 328 | -12.576% |
| 2019-12-16 | 21.50 | 21.60 | 21.50 | 21.60 | +0.703% | 779 | -12.286% |
| 2019-12-13 | 21.44 | 21.45 | 21.37 | 21.45 | +0.437% | 1,214 | -11.669% |
| 2019-12-12 | 21.35 | 21.36 | 21.33 | 21.36 | +0.141% | 3,189 | -11.283% |
| 2019-12-11 | 21.35 | 21.35 | 21.33 | 21.33 | +1.066% | 634 | -11.158% |
| 2019-12-10 | 21.11 | 21.11 | 21.11 | 21.11 | +0.500% | 230 | -10.211% |
| 2019-12-06 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 429 | -9.762% |
| 2019-12-05 | 21.05 | 21.23 | 20.61 | 21.00 | +1.107% | 5,973 | -9.762% |
| 2019-12-04 | 20.58 | 20.77 | 20.57 | 20.77 | +0.230% | 761 | -8.763% |
| 2019-12-03 | 20.58 | 20.72 | 20.58 | 20.72 | +0.986% | 657 | -8.553% |
| 2019-12-02 | 20.52 | 20.52 | 20.52 | 20.52 | -0.790% | 1,163 | -7.651% |
| 2019-11-29 | 20.52 | 20.68 | 20.52 | 20.68 | -0.321% | 273 | -8.381% |
| 2019-11-26 | 20.73 | 20.75 | 20.73 | 20.75 | +1.224% | 709 | -8.675% |
| 2019-11-25 | 20.50 | 20.50 | 20.50 | 20.50 | -0.225% | 398 | -7.557% |
| 2019-11-21 | 20.31 | 20.55 | 20.31 | 20.55 | +2.165% | 1,309 | -7.765% |
| 2019-11-20 | 20.86 | 20.97 | 20.11 | 20.11 | -2.295% | 1,881 | -5.768% |
| 2019-11-13 | 20.90 | 20.96 | 20.48 | 20.58 | +0.495% | 2,110 | -7.931% |
| 2019-11-11 | 20.55 | 20.55 | 20.48 | 20.48 | +1.041% | 704 | -7.475% |
| 2019-10-30 | 20.27 | 20.27 | 20.27 | 20.27 | -0.197% | 1,463 | -6.512% |
| 2019-10-29 | 20.31 | 20.31 | 20.31 | 20.31 | 0.000% | 1,361 | -6.696% |
| 2019-10-28 | 20.36 | 20.39 | 20.31 | 20.31 | -0.847% | 2,696 | -6.696% |
| 2019-10-25 | 20.49 | 20.49 | 20.48 | 20.48 | +0.854% | 813 | -7.486% |
| 2019-10-24 | 20.44 | 20.44 | 20.31 | 20.31 | 0.000% | 680 | -6.696% |
| 2019-10-22 | 20.30 | 20.35 | 20.30 | 20.31 | +0.744% | 3,619 | -6.696% |
| 2019-10-21 | 20.10 | 20.16 | 20.10 | 20.16 | +0.499% | 1,016 | -6.002% |
| 2019-10-15 | 20.12 | 20.12 | 20.06 | 20.06 | -0.298% | 6,643 | -5.533% |
| 2019-10-14 | 20.12 | 20.12 | 20.12 | 20.12 | +0.600% | 680 | -5.815% |
| 2019-10-08 | 20.00 | 20.00 | 20.00 | 20.00 | -0.744% | 220 | -5.250% |
| 2019-10-07 | 20.60 | 20.60 | 20.15 | 20.15 | -3.125% | 1,088 | -5.955% |
| 2019-10-01 | 20.57 | 20.80 | 20.57 | 20.80 | +3.741% | 328 | -8.894% |
| 2019-09-30 | 20.30 | 20.30 | 20.02 | 20.05 | +0.150% | 3,641 | -5.486% |
| 2019-09-27 | 20.36 | 20.36 | 20.02 | 20.02 | -1.379% | 7,077 | -5.345% |
| 2019-09-26 | 20.12 | 20.30 | 20.12 | 20.30 | +1.399% | 2,524 | -6.650% |
| 2019-09-25 | 20.02 | 20.02 | 20.02 | 20.02 | -1.657% | 434 | -5.345% |
| 2019-09-24 | 20.04 | 20.36 | 20.00 | 20.36 | +1.053% | 2,117 | -6.913% |
| 2019-09-23 | 20.75 | 20.84 | 20.15 | 20.15 | -2.915% | 3,562 | -5.933% |
| 2019-09-20 | 20.74 | 20.79 | 20.32 | 20.75 | 0.000% | 4,928 | -8.675% |
| 2019-09-19 | 20.01 | 20.75 | 20.00 | 20.75 | +2.723% | 5,507 | -8.675% |
| 2019-09-18 | 19.99 | 20.85 | 19.99 | 20.20 | +1.067% | 6,390 | -6.188% |
| 2019-09-17 | 19.99 | 19.99 | 19.99 | 19.99 | +0.892% | 219 | -5.187% |
| 2019-09-16 | 19.81 | 19.81 | 19.81 | 19.81 | -0.262% | 642 | -4.341% |
| 2019-09-12 | 19.81 | 19.86 | 19.77 | 19.86 | 0.000% | 532 | -4.592% |
| 2019-09-11 | 19.77 | 19.86 | 19.77 | 19.86 | -0.690% | 2,250 | -4.592% |
| 2019-09-03 | 20.00 | 20.00 | 20.00 | 20.00 | +0.437% | 212 | -5.250% |
| 2019-08-27 | 19.91 | 19.91 | 19.91 | 19.91 | +0.216% | 783 | -4.836% |
| 2019-08-23 | 19.87 | 19.87 | 19.87 | 19.87 | -0.645% | 952 | -4.630% |
| 2019-08-22 | 20.00 | 20.00 | 20.00 | 20.00 | -0.995% | 605 | -5.245% |
| 2019-08-21 | 20.00 | 20.20 | 20.00 | 20.20 | +1.661% | 632 | -6.188% |
| 2019-08-19 | 19.87 | 19.87 | 19.87 | 19.87 | +0.151% | 567 | -4.630% |
| 2019-08-16 | 19.82 | 19.84 | 19.82 | 19.84 | -0.151% | 345 | -4.486% |
| 2019-08-15 | 19.92 | 19.92 | 19.82 | 19.87 | +0.050% | 843 | -4.630% |
| 2019-08-09 | 19.96 | 19.96 | 19.82 | 19.86 | +1.120% | 959 | -4.582% |
| 2019-08-08 | 19.64 | 19.64 | 19.64 | 19.64 | -2.386% | 362 | -3.513% |
| 2019-08-05 | 20.59 | 20.59 | 20.12 | 20.12 | -0.984% | 770 | -5.815% |
| 2019-08-02 | 20.32 | 20.32 | 20.32 | 20.32 | +3.095% | 896 | -6.742% |
| 2019-08-01 | 20.32 | 20.32 | 19.71 | 19.71 | -3.854% | 1,065 | -3.856% |
| 2019-07-31 | 20.50 | 20.50 | 20.50 | 20.50 | +0.373% | 2,470 | -7.561% |
| 2019-07-30 | 20.27 | 20.50 | 20.27 | 20.42 | +0.759% | 673 | -7.217% |
| 2019-07-29 | 20.52 | 20.52 | 20.27 | 20.27 | -1.122% | 1,089 | -6.512% |
| 2019-07-26 | 20.50 | 20.50 | 20.50 | 20.50 | +0.003% | 523 | -7.561% |
| 2019-07-24 | 20.50 | 20.50 | 20.50 | 20.50 | +1.067% | 287 | -7.558% |
| 2019-07-22 | 20.60 | 20.60 | 20.28 | 20.28 | -1.539% | 1,351 | -6.572% |
| 2019-07-16 | 20.60 | 20.60 | 20.60 | 20.60 | +1.428% | 2,695 | -8.010% |
| 2019-07-12 | 20.31 | 20.31 | 20.31 | 20.31 | 0.000% | 973 | -6.696% |
| 2019-07-11 | 20.85 | 20.85 | 20.31 | 20.31 | 0.000% | 556 | -6.696% |
| 2019-07-10 | 20.31 | 20.41 | 20.31 | 20.31 | 0.000% | 808 | -6.696% |
| 2019-07-05 | 20.58 | 20.58 | 20.31 | 20.31 | -2.590% | 561 | -6.696% |
| 2019-06-28 | 19.90 | 20.85 | 19.90 | 20.85 | +5.038% | 4,066 | -9.113% |
| 2019-06-27 | 19.85 | 19.85 | 19.85 | 19.85 | -0.800% | 415 | -4.534% |
| 2019-06-26 | 20.85 | 20.85 | 19.92 | 20.01 | -4.941% | 3,110 | -5.297% |
| 2019-06-25 | 20.40 | 21.25 | 20.30 | 21.05 | +3.440% | 3,011 | -9.976% |
| 2019-06-24 | 19.67 | 20.35 | 19.66 | 20.35 | +0.593% | 1,005 | -6.880% |
| 2019-06-21 | 20.50 | 20.50 | 19.78 | 20.23 | -3.941% | 4,665 | -6.327% |
| 2019-06-20 | 20.50 | 21.06 | 20.38 | 21.06 | +2.933% | 3,556 | -10.019% |
| 2019-06-19 | 20.25 | 20.46 | 20.25 | 20.46 | +3.125% | 1,789 | -7.380% |
| 2019-06-18 | 19.52 | 19.95 | 19.52 | 19.84 | -0.755% | 1,859 | -4.486% |
| 2019-06-17 | 19.99 | 19.99 | 19.99 | 19.99 | +4.500% | 367 | -5.207% |
| 2019-06-14 | 20.12 | 20.12 | 19.13 | 19.13 | -4.920% | 725 | -0.941% |
| 2019-06-13 | 20.12 | 20.12 | 20.12 | 20.12 | 0.000% | 515 | -5.815% |
| 2019-06-12 | 20.12 | 20.22 | 20.12 | 20.12 | 0.000% | 1,328 | -5.815% |
| 2019-06-11 | 20.18 | 20.18 | 20.12 | 20.12 | -1.854% | 2,318 | -5.815% |
| 2019-06-10 | 20.12 | 20.50 | 20.12 | 20.50 | +0.504% | 2,237 | -7.561% |
| 2019-06-05 | 20.07 | 20.40 | 20.07 | 20.40 | +1.630% | 1,913 | -7.095% |
| 2019-06-04 | 20.10 | 20.10 | 20.07 | 20.07 | -0.149% | 2,351 | -5.580% |
| 2019-06-03 | 20.02 | 20.10 | 20.02 | 20.10 | +0.399% | 1,239 | -5.721% |
| 2019-05-31 | 20.12 | 20.12 | 20.02 | 20.02 | -0.497% | 1,033 | -5.345% |
| 2019-05-30 | 20.14 | 20.14 | 20.12 | 20.12 | -1.614% | 399 | -5.815% |
| 2019-05-24 | 20.37 | 20.45 | 20.37 | 20.45 | +1.640% | 308 | -7.335% |
| 2019-05-23 | 20.12 | 20.12 | 20.12 | 20.12 | 0.000% | 310 | -5.815% |
| 2019-05-21 | 20.12 | 20.12 | 20.12 | 20.12 | -1.614% | 149 | -5.815% |
| 2019-05-20 | 20.45 | 20.45 | 20.45 | 20.45 | 0.000% | 608 | -7.335% |
| 2019-05-16 | 20.45 | 20.45 | 20.45 | 20.45 | +1.893% | 644 | -7.335% |
| 2019-05-15 | 20.07 | 20.07 | 20.07 | 20.07 | -0.009% | 204 | -5.581% |
| 2019-05-14 | 20.11 | 20.11 | 20.07 | 20.07 | -0.977% | 793 | -5.590% |
| 2019-05-13 | 20.23 | 20.27 | 20.23 | 20.27 | -0.008% | 910 | -6.512% |
| 2019-05-10 | 20.27 | 20.27 | 20.27 | 20.27 | -0.532% | 1,408 | -6.519% |
| 2019-05-09 | 20.51 | 20.51 | 20.38 | 20.38 | -1.925% | 705 | -7.017% |
| 2019-05-08 | 20.80 | 20.80 | 20.78 | 20.78 | -0.091% | 739 | -8.807% |
| 2019-05-07 | 20.79 | 20.80 | 20.79 | 20.80 | +2.965% | 1,014 | -8.890% |
| 2019-05-06 | 20.58 | 20.58 | 20.20 | 20.20 | -3.337% | 3,559 | -6.188% |
| 2019-05-03 | 20.90 | 20.90 | 20.90 | 20.90 | -0.684% | 517 | -9.319% |
| 2019-05-02 | 20.52 | 21.04 | 20.52 | 21.04 | +2.093% | 1,175 | -9.939% |
| 2019-04-29 | 20.61 | 20.61 | 20.61 | 20.61 | -0.916% | 394 | -8.054% |
| 2019-04-26 | 20.90 | 21.00 | 20.80 | 20.80 | +0.661% | 1,917 | -8.896% |
| 2019-04-25 | 20.52 | 20.66 | 20.52 | 20.66 | -1.129% | 519 | -8.295% |
| 2019-04-24 | 21.00 | 22.42 | 20.83 | 20.90 | +0.240% | 5,176 | -9.330% |
| 2019-04-23 | 20.52 | 20.85 | 20.52 | 20.85 | -1.459% | 803 | -9.113% |
| 2019-04-22 | 21.00 | 21.47 | 20.76 | 21.16 | -0.113% | 6,774 | -10.439% |
| 2019-04-18 | 20.82 | 21.52 | 20.68 | 21.18 | +1.353% | 6,333 | -10.540% |
| 2019-04-17 | 21.00 | 21.17 | 20.75 | 20.90 | +0.917% | 2,629 | -9.330% |
| 2019-04-16 | 20.86 | 21.70 | 20.70 | 20.71 | +0.730% | 3,695 | -8.498% |
| 2019-04-15 | 21.38 | 21.95 | 20.56 | 20.56 | -3.925% | 3,962 | -7.831% |
| 2019-04-12 | 20.56 | 21.40 | 20.56 | 21.40 | +1.398% | 1,018 | -11.449% |
| 2019-04-11 | 21.00 | 21.57 | 20.76 | 21.11 | +0.500% | 1,554 | -10.211% |
| 2019-04-10 | 20.70 | 21.48 | 20.70 | 21.00 | +3.550% | 1,404 | -9.762% |
| 2019-04-09 | 20.28 | 20.28 | 20.28 | 20.28 | -1.792% | 326 | -6.558% |
| 2019-04-08 | 20.64 | 20.65 | 20.64 | 20.65 | -4.906% | 502 | -8.232% |
| 2019-04-05 | 21.72 | 21.72 | 21.72 | 21.72 | -0.159% | 101 | -12.735% |
| 2019-04-03 | 20.69 | 21.75 | 20.39 | 21.75 | +3.752% | 3,783 | -12.874% |
| 2019-04-02 | 20.96 | 20.96 | 20.96 | 20.96 | +1.616% | 176 | -9.604% |
| 2019-03-29 | 20.63 | 20.63 | 20.63 | 20.63 | -2.918% | 128 | -8.143% |
| 2019-03-28 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 376 | -10.824% |
| 2019-03-27 | 21.25 | 21.80 | 21.25 | 21.25 | 0.000% | 3,583 | -10.824% |
| 2019-03-26 | 21.25 | 21.25 | 21.25 | 21.25 | +3.055% | 302 | -10.824% |
| 2019-03-22 | 20.00 | 20.62 | 20.00 | 20.62 | +3.100% | 331 | -8.099% |
| 2019-03-20 | 20.75 | 20.89 | 20.00 | 20.00 | +3.093% | 2,064 | -5.250% |
| 2019-03-19 | 21.04 | 21.04 | 19.40 | 19.40 | -2.119% | 2,174 | -2.320% |
| 2019-03-18 | 19.87 | 21.10 | 19.82 | 19.82 | 0.000% | 1,934 | -4.390% |
| 2019-03-15 | 19.93 | 20.88 | 19.82 | 19.82 | +0.609% | 4,385 | -4.390% |
| 2019-03-14 | 20.45 | 21.41 | 19.70 | 19.70 | -2.282% | 3,769 | -3.807% |
| 2019-03-13 | 20.17 | 21.29 | 20.07 | 20.16 | -0.444% | 4,017 | -6.002% |
| 2019-03-12 | 20.28 | 20.28 | 20.16 | 20.25 | -4.028% | 1,498 | -6.420% |
| 2019-03-05 | 21.10 | 21.10 | 21.10 | 21.10 | +2.415% | 319 | -10.190% |
| 2019-02-28 | 20.33 | 20.94 | 20.33 | 20.60 | +0.781% | 3,289 | -8.021% |
| 2019-02-27 | 20.51 | 20.51 | 20.44 | 20.44 | -1.480% | 1,010 | -7.302% |
| 2019-02-25 | 21.11 | 21.11 | 20.57 | 20.75 | +2.626% | 1,926 | -8.675% |
| 2019-02-21 | 21.02 | 21.02 | 20.22 | 20.22 | -4.084% | 1,024 | -6.276% |
| 2019-02-19 | 20.50 | 21.08 | 20.12 | 21.08 | +2.579% | 2,464 | -10.104% |
| 2019-02-15 | 20.50 | 20.55 | 20.50 | 20.55 | +2.494% | 872 | -7.786% |
| 2019-02-14 | 20.63 | 20.67 | 20.05 | 20.05 | -3.187% | 3,100 | -5.486% |
| 2019-02-13 | 20.58 | 20.95 | 20.58 | 20.71 | -0.725% | 1,881 | -8.498% |
| 2019-02-08 | 20.67 | 20.86 | 20.67 | 20.86 | +0.974% | 485 | -9.162% |
| 2019-02-07 | 20.66 | 20.66 | 20.66 | 20.66 | -0.193% | 302 | -8.277% |
| 2019-02-05 | 21.19 | 21.19 | 20.70 | 20.70 | 0.000% | 1,144 | -8.454% |
| 2019-02-04 | 20.57 | 20.96 | 20.57 | 20.70 | -1.989% | 863 | -8.454% |
| 2019-02-01 | 21.13 | 21.13 | 21.12 | 21.12 | -3.825% | 452 | -10.275% |
| 2019-01-31 | 21.96 | 21.96 | 21.96 | 21.96 | +3.977% | 634 | -13.707% |
| 2019-01-30 | 21.30 | 21.30 | 20.57 | 21.12 | +0.071% | 560 | -10.275% |
| 2019-01-29 | 22.25 | 22.31 | 21.00 | 21.11 | -4.042% | 4,755 | -10.211% |
| 2019-01-28 | 21.99 | 22.45 | 21.51 | 21.99 | +2.536% | 1,308 | -13.840% |
| 2019-01-25 | 20.84 | 21.45 | 20.82 | 21.45 | -0.233% | 1,986 | -11.655% |
| 2019-01-24 | 21.15 | 21.50 | 21.15 | 21.50 | +2.527% | 1,633 | -11.860% |
| 2019-01-22 | 22.00 | 22.00 | 20.97 | 20.97 | -4.594% | 1,328 | -9.633% |
| 2019-01-18 | 21.18 | 21.98 | 21.18 | 21.98 | +4.766% | 212 | -13.785% |
| 2019-01-16 | 20.61 | 20.98 | 20.61 | 20.98 | +1.304% | 524 | -9.676% |
| 2019-01-15 | 20.02 | 20.74 | 20.02 | 20.71 | +0.926% | 4,007 | -8.498% |
| 2019-01-14 | 21.05 | 21.29 | 20.52 | 20.52 | -2.286% | 2,146 | -7.651% |
| 2019-01-11 | 20.74 | 21.00 | 20.73 | 21.00 | -0.121% | 1,200 | -9.762% |
| 2019-01-10 | 21.29 | 21.39 | 21.03 | 21.03 | +0.987% | 2,436 | -9.871% |
| 2019-01-04 | 20.82 | 20.82 | 20.82 | 20.82 | +0.337% | 100 | -8.982% |
| 2019-01-03 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 300 | -8.675% |
| 2019-01-02 | 20.17 | 20.75 | 20.17 | 20.75 | +2.318% | 761 | -8.675% |
| 2018-12-31 | 20.90 | 21.00 | 20.27 | 20.28 | +0.795% | 3,575 | -6.558% |
| 2018-12-28 | 21.44 | 21.49 | 20.02 | 20.12 | -6.628% | 6,912 | -5.815% |
| 2018-12-21 | 21.79 | 21.79 | 21.55 | 21.55 | +1.165% | 1,338 | -12.058% |
| 2018-12-20 | 21.30 | 21.30 | 21.30 | 21.30 | -0.699% | 764 | -11.033% |
| 2018-12-19 | 21.40 | 21.65 | 21.00 | 21.45 | +1.651% | 3,561 | -11.655% |
| 2018-12-18 | 21.87 | 21.87 | 21.10 | 21.10 | +0.484% | 1,447 | -10.197% |
| 2018-12-17 | 20.97 | 21.00 | 20.97 | 21.00 | -4.440% | 314 | -9.762% |
| 2018-12-14 | 21.91 | 21.98 | 21.91 | 21.98 | -2.503% | 638 | -13.769% |
| 2018-12-13 | 23.39 | 23.39 | 22.50 | 22.54 | -3.054% | 1,313 | -15.927% |
| 2018-12-12 | 23.24 | 23.25 | 23.20 | 23.25 | +1.087% | 2,559 | -18.495% |
| 2018-12-11 | 23.45 | 23.45 | 22.95 | 23.00 | -0.819% | 4,212 | -17.609% |
| 2018-12-10 | 23.19 | 23.19 | 23.19 | 23.19 | +3.021% | 323 | -18.284% |
| 2018-12-07 | 23.32 | 23.32 | 22.51 | 22.51 | -3.597% | 3,540 | -15.815% |
| 2018-12-04 | 23.25 | 23.35 | 22.63 | 23.35 | +0.430% | 3,979 | -18.844% |
| 2018-12-03 | 23.25 | 23.25 | 23.25 | 23.25 | +3.333% | 407 | -18.495% |
| 2018-11-30 | 23.50 | 23.50 | 22.50 | 22.50 | -3.226% | 1,288 | -15.778% |
| 2018-11-29 | 22.51 | 23.25 | 22.51 | 23.25 | +1.087% | 1,327 | -18.495% |
| 2018-11-28 | 22.27 | 23.00 | 22.27 | 23.00 | 0.000% | 2,362 | -17.609% |
| 2018-11-27 | 22.64 | 23.00 | 22.64 | 23.00 | +1.322% | 750 | -17.609% |
| 2018-11-26 | 22.75 | 22.86 | 22.70 | 22.70 | +2.418% | 2,522 | -16.520% |
| 2018-11-23 | 22.56 | 22.56 | 22.16 | 22.16 | -2.193% | 333 | -14.501% |
| 2018-11-20 | 23.25 | 23.25 | 22.66 | 22.66 | -0.216% | 1,508 | -16.376% |
| 2018-11-19 | 22.65 | 22.71 | 22.44 | 22.71 | -1.261% | 1,401 | -16.557% |
| 2018-11-16 | 22.12 | 23.00 | 22.12 | 23.00 | -0.432% | 847 | -17.609% |
| 2018-11-15 | 23.10 | 23.10 | 23.10 | 23.10 | +0.434% | 215 | -17.965% |
| 2018-11-14 | 22.59 | 23.04 | 22.59 | 23.00 | -1.705% | 1,573 | -17.609% |
| 2018-11-13 | 22.29 | 23.40 | 22.29 | 23.40 | +1.406% | 477 | -19.014% |
| 2018-11-12 | 23.07 | 23.07 | 23.07 | 23.07 | +2.920% | 1,118 | -17.875% |
| 2018-11-09 | 22.40 | 22.70 | 22.40 | 22.42 | -2.010% | 1,514 | -15.477% |
| 2018-11-06 | 23.40 | 23.40 | 22.88 | 22.88 | -0.435% | 1,552 | -17.177% |
| 2018-11-05 | 23.43 | 23.43 | 22.98 | 22.98 | -3.038% | 364 | -17.537% |
| 2018-11-02 | 22.82 | 23.70 | 22.82 | 23.70 | -0.878% | 806 | -20.042% |
| 2018-11-01 | 23.91 | 23.91 | 23.91 | 23.91 | +2.728% | 175 | -20.744% |
| 2018-10-31 | 22.75 | 23.27 | 22.75 | 23.27 | -1.793% | 730 | -18.582% |
| 2018-10-30 | 21.99 | 23.70 | 21.99 | 23.70 | +9.166% | 463 | -20.042% |
| 2018-10-29 | 21.26 | 21.71 | 21.26 | 21.71 | -0.184% | 3,069 | -12.713% |
| 2018-10-25 | 22.75 | 22.76 | 20.96 | 21.75 | -4.605% | 1,665 | -12.874% |
| 2018-10-23 | 22.80 | 22.80 | 22.80 | 22.80 | 0.000% | 238 | -16.886% |
| 2018-10-22 | 23.01 | 23.20 | 22.80 | 22.80 | -1.341% | 1,291 | -16.886% |
| 2018-10-19 | 23.60 | 23.60 | 23.11 | 23.11 | +0.348% | 2,029 | -18.001% |
| 2018-10-18 | 23.00 | 23.03 | 23.00 | 23.03 | +1.008% | 1,318 | -17.716% |
| 2018-10-17 | 23.45 | 23.45 | 22.80 | 22.80 | -4.000% | 3,751 | -16.886% |
| 2018-10-16 | 23.74 | 23.75 | 23.74 | 23.75 | +0.042% | 1,771 | -20.211% |
| 2018-10-15 | 23.20 | 24.04 | 23.20 | 23.74 | +0.679% | 2,842 | -20.177% |
| 2018-10-12 | 23.94 | 23.94 | 23.15 | 23.58 | +0.340% | 3,645 | -19.635% |
| 2018-10-11 | 23.50 | 23.50 | 23.50 | 23.50 | -1.879% | 257 | -19.362% |
| 2018-10-10 | 22.80 | 23.95 | 22.80 | 23.95 | +4.130% | 733 | -20.877% |
| 2018-10-09 | 23.63 | 24.00 | 23.00 | 23.00 | -3.645% | 746 | -17.609% |
| 2018-10-05 | 23.25 | 23.87 | 23.20 | 23.87 | -0.084% | 1,174 | -20.612% |
| 2018-10-04 | 23.68 | 23.99 | 23.68 | 23.89 | +0.126% | 1,278 | -20.678% |
| 2018-10-03 | 23.86 | 23.86 | 23.86 | 23.86 | +2.403% | 115 | -20.578% |
| 2018-10-02 | 23.00 | 23.30 | 23.00 | 23.30 | +1.304% | 1,665 | -18.670% |
| 2018-10-01 | 23.01 | 23.01 | 23.00 | 23.00 | 0.000% | 1,053 | -17.609% |
| 2018-09-28 | 23.00 | 23.00 | 23.00 | 23.00 | -1.541% | 105 | -17.609% |
| 2018-09-27 | 23.54 | 23.54 | 23.26 | 23.36 | -0.891% | 2,579 | -18.878% |
| 2018-09-25 | 23.57 | 23.57 | 23.57 | 23.57 | +1.177% | 156 | -19.601% |
| 2018-09-24 | 23.30 | 23.30 | 23.30 | 23.30 | -2.934% | 256 | -18.655% |
| 2018-09-21 | 23.00 | 24.00 | 23.00 | 24.00 | +4.331% | 5,629 | -21.042% |
| 2018-09-20 | 22.50 | 23.50 | 22.50 | 23.00 | +2.012% | 12,629 | -17.622% |
| 2018-09-19 | 23.00 | 23.00 | 22.50 | 22.55 | -2.381% | 1,458 | -15.965% |
| 2018-09-18 | 22.50 | 23.10 | 22.50 | 23.10 | +1.138% | 703 | -17.965% |
| 2018-09-17 | 22.75 | 22.84 | 22.70 | 22.84 | -2.016% | 1,331 | -17.032% |
| 2018-09-14 | 22.75 | 23.50 | 22.50 | 23.31 | +1.336% | 8,759 | -18.704% |
| 2018-09-13 | 22.53 | 23.50 | 22.52 | 23.00 | +0.668% | 8,150 | -17.618% |
| 2018-09-12 | 22.50 | 23.40 | 22.36 | 22.85 | +1.556% | 8,913 | -17.068% |
| 2018-09-11 | 22.50 | 22.68 | 22.50 | 22.50 | -0.007% | 2,123 | -15.778% |
| 2018-09-10 | 22.74 | 22.74 | 22.50 | 22.50 | -1.309% | 1,618 | -15.783% |
| 2018-09-05 | 22.80 | 22.80 | 22.80 | 22.80 | +1.695% | 1,338 | -16.886% |
| 2018-09-04 | 22.35 | 22.42 | 22.35 | 22.42 | +0.900% | 943 | -15.477% |
| 2018-08-31 | 22.22 | 22.22 | 22.22 | 22.22 | 0.000% | 248 | -14.716% |
| 2018-08-29 | 22.22 | 22.22 | 22.22 | 22.22 | -2.573% | 770 | -14.716% |
| 2018-08-28 | 22.81 | 22.81 | 22.81 | 22.81 | +2.641% | 390 | -16.911% |
| 2018-08-27 | 22.22 | 22.22 | 22.22 | 22.22 | 0.000% | 510 | -14.716% |
| 2018-08-23 | 22.29 | 22.29 | 22.22 | 22.22 | -0.045% | 1,040 | -14.716% |
| 2018-08-21 | 22.23 | 22.23 | 22.23 | 22.23 | -2.466% | 370 | -14.755% |
| 2018-08-17 | 22.79 | 22.79 | 22.79 | 22.79 | -1.758% | 156 | -16.858% |
| 2018-08-16 | 22.27 | 23.20 | 22.27 | 23.20 | +4.505% | 2,295 | -18.319% |
| 2018-08-15 | 22.53 | 22.53 | 21.75 | 22.20 | -2.203% | 3,117 | -14.640% |
| 2018-08-14 | 22.90 | 23.10 | 22.70 | 22.70 | +0.442% | 1,158 | -16.520% |
| 2018-08-13 | 22.61 | 22.61 | 22.60 | 22.60 | -1.310% | 1,084 | -16.150% |
| 2018-08-10 | 22.75 | 23.01 | 22.64 | 22.90 | -2.103% | 1,699 | -17.249% |
| 2018-08-09 | 23.39 | 23.39 | 23.39 | 23.39 | +1.264% | 433 | -18.989% |
| 2018-08-08 | 22.85 | 23.10 | 22.84 | 23.10 | -0.860% | 1,118 | -17.965% |
| 2018-08-07 | 22.93 | 23.86 | 22.78 | 23.30 | +0.303% | 7,806 | -18.671% |
| 2018-08-06 | 23.25 | 23.25 | 23.23 | 23.23 | -0.726% | 400 | -18.424% |
| 2018-08-03 | 23.35 | 23.40 | 22.90 | 23.40 | -0.085% | 5,663 | -19.017% |
| 2018-08-02 | 23.50 | 23.75 | 23.40 | 23.42 | -0.340% | 6,745 | -19.086% |
| 2018-08-01 | 23.32 | 23.55 | 22.95 | 23.50 | +0.772% | 6,459 | -19.362% |
| 2018-07-31 | 22.86 | 23.42 | 22.78 | 23.32 | +2.505% | 6,193 | -18.739% |
| 2018-07-30 | 22.75 | 22.75 | 22.45 | 22.75 | -1.944% | 3,386 | -16.703% |
| 2018-07-27 | 22.75 | 23.65 | 22.75 | 23.20 | +2.433% | 3,506 | -18.322% |
| 2018-07-26 | 22.65 | 22.65 | 22.65 | 22.65 | 0.000% | 408 | -16.336% |
| 2018-07-25 | 22.65 | 22.65 | 22.65 | 22.65 | +0.022% | 639 | -16.336% |
| 2018-07-24 | 21.86 | 22.65 | 21.86 | 22.64 | +3.876% | 2,263 | -16.317% |
| 2018-07-19 | 21.89 | 22.00 | 21.80 | 21.80 | -0.046% | 9,450 | -13.073% |
| 2018-07-18 | 21.80 | 21.81 | 21.80 | 21.81 | +0.046% | 1,216 | -13.114% |
| 2018-07-17 | 21.80 | 21.80 | 21.80 | 21.80 | +0.161% | 1,397 | -13.073% |
| 2018-07-16 | 22.00 | 22.00 | 21.77 | 21.77 | -0.327% | 3,312 | -12.934% |
| 2018-07-13 | 21.65 | 21.84 | 21.65 | 21.84 | -0.901% | 928 | -13.218% |
| 2018-07-11 | 22.03 | 22.03 | 22.03 | 22.03 | +0.939% | 387 | -14.000% |
| 2018-07-10 | 21.83 | 21.83 | 21.83 | 21.83 | 0.000% | 151 | -13.193% |
| 2018-07-06 | 22.40 | 22.40 | 21.83 | 21.83 | -3.407% | 1,976 | -13.193% |
| 2018-07-05 | 22.60 | 22.60 | 22.05 | 22.60 | -0.221% | 2,399 | -16.150% |
| 2018-07-03 | 22.65 | 22.65 | 22.65 | 22.65 | -0.297% | 235 | -16.336% |
| 2018-07-02 | 22.39 | 22.72 | 22.39 | 22.72 | +0.077% | 860 | -16.584% |
| 2018-06-29 | 22.95 | 23.49 | 22.70 | 22.70 | -3.404% | 4,841 | -16.520% |
| 2018-06-28 | 23.54 | 23.61 | 23.50 | 23.50 | -0.424% | 1,093 | -19.362% |
| 2018-06-27 | 24.11 | 24.58 | 23.17 | 23.60 | -2.162% | 4,971 | -19.703% |
| 2018-06-26 | 24.25 | 24.25 | 22.92 | 24.12 | -0.523% | 3,196 | -21.440% |
| 2018-06-25 | 25.06 | 25.14 | 24.10 | 24.25 | -1.829% | 4,304 | -21.850% |
| 2018-06-22 | 24.90 | 24.90 | 24.11 | 24.70 | -0.283% | 1,429 | -23.279% |
| 2018-06-21 | 26.00 | 26.00 | 24.18 | 24.77 | -4.877% | 10,047 | -23.496% |
| 2018-06-20 | 23.96 | 26.04 | 22.99 | 26.04 | +10.809% | 9,475 | -27.227% |
| 2018-06-19 | 22.67 | 23.80 | 22.67 | 23.50 | 0.000% | 4,859 | -19.362% |
| 2018-06-18 | 23.50 | 23.50 | 23.50 | 23.50 | +2.620% | 791 | -19.362% |
| 2018-06-15 | 23.00 | 23.00 | 22.90 | 22.90 | +0.690% | 1,382 | -17.249% |
| 2018-06-14 | 23.00 | 23.00 | 22.74 | 22.74 | +0.014% | 1,724 | -16.678% |
| 2018-06-13 | 22.15 | 22.74 | 22.15 | 22.74 | +2.664% | 1,480 | -16.667% |
| 2018-06-12 | 22.15 | 22.15 | 22.15 | 22.15 | 0.000% | 517 | -14.447% |
| 2018-06-11 | 22.10 | 22.15 | 22.10 | 22.15 | +0.023% | 1,191 | -14.447% |
| 2018-06-08 | 22.14 | 22.14 | 22.14 | 22.14 | -1.227% | 924 | -14.428% |
| 2018-06-07 | 22.27 | 22.45 | 22.14 | 22.42 | +3.366% | 5,326 | -15.477% |
| 2018-06-06 | 21.55 | 22.38 | 21.47 | 21.69 | -1.364% | 5,087 | -12.633% |
| 2018-06-05 | 21.50 | 21.99 | 21.50 | 21.99 | -0.045% | 549 | -13.824% |
| 2018-06-04 | 22.00 | 22.00 | 22.00 | 22.00 | +0.045% | 518 | -13.864% |
| 2018-06-01 | 21.99 | 21.99 | 21.99 | 21.99 | +1.758% | 207 | -13.824% |
| 2018-05-31 | 21.61 | 21.61 | 21.61 | 21.61 | +0.372% | 453 | -12.309% |
| 2018-05-30 | 21.82 | 22.00 | 21.53 | 21.53 | -1.689% | 1,573 | -11.983% |
| 2018-05-29 | 21.90 | 21.90 | 21.90 | 21.90 | +0.413% | 288 | -13.470% |
| 2018-05-25 | 21.85 | 21.85 | 21.81 | 21.81 | +0.044% | 471 | -13.113% |
| 2018-05-24 | 21.88 | 21.88 | 21.60 | 21.80 | +2.942% | 5,935 | -13.075% |
| 2018-05-23 | 21.20 | 21.24 | 21.04 | 21.18 | -0.809% | 3,952 | -10.517% |
| 2018-05-22 | 21.35 | 21.95 | 21.35 | 21.35 | +0.708% | 3,034 | -11.241% |
| 2018-05-21 | 21.11 | 21.20 | 21.01 | 21.20 | -0.703% | 3,002 | -10.613% |
| 2018-05-18 | 21.35 | 21.35 | 21.35 | 21.35 | +0.471% | 533 | -11.241% |
| 2018-05-16 | 21.25 | 21.25 | 21.25 | 21.25 | -1.352% | 642 | -10.824% |
| 2018-05-15 | 21.54 | 21.54 | 21.54 | 21.54 | +2.015% | 332 | -12.029% |
| 2018-05-14 | 21.05 | 21.12 | 21.01 | 21.12 | -1.787% | 1,213 | -10.257% |
| 2018-05-11 | 21.50 | 21.50 | 21.50 | 21.50 | +0.851% | 259 | -11.860% |
| 2018-05-09 | 21.84 | 21.84 | 21.32 | 21.32 | -0.752% | 737 | -11.110% |
| 2018-05-08 | 21.47 | 21.48 | 21.47 | 21.48 | +2.286% | 653 | -11.778% |
| 2018-05-07 | 21.00 | 21.00 | 21.00 | 21.00 | -2.972% | 434 | -9.762% |
| 2018-05-04 | 21.74 | 21.75 | 21.60 | 21.64 | -3.594% | 2,569 | -12.444% |
| 2018-05-03 | 21.98 | 22.45 | 21.98 | 22.45 | +7.933% | 1,189 | -15.590% |
| 2018-05-02 | 20.80 | 20.80 | 20.80 | 20.80 | -2.347% | 407 | -8.894% |
| 2018-05-01 | 21.00 | 21.75 | 21.00 | 21.30 | +1.913% | 1,480 | -11.033% |
| 2018-04-30 | 20.70 | 21.15 | 20.70 | 20.90 | -0.476% | 1,428 | -9.331% |
| 2018-04-27 | 20.98 | 21.00 | 20.94 | 21.00 | 0.000% | 1,345 | -9.762% |