Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-27 | 710.00 | 710.00 | 704.00 | 715.00 | 16,682 |
| 2021-10-26 | 712.00 | 714.00 | 710.00 | 710.00 | 15,555 |
| 2021-10-25 | 720.00 | 720.00 | 712.00 | 714.00 | 26,088 |
| 2021-10-22 | 714.00 | 730.00 | 714.00 | 724.00 | 2,038 |
| 2021-10-21 | 712.00 | 712.00 | 710.00 | 713.00 | 17,549 |
| 2021-10-20 | 720.00 | 720.00 | 716.00 | 715.00 | 7,760 |
| 2021-10-19 | 712.00 | 716.00 | 712.00 | 714.00 | 2,418 |
| 2021-10-18 | 724.00 | 724.00 | 720.00 | 720.00 | 20,190 |
| 2021-10-15 | 714.00 | 728.00 | 714.00 | 724.00 | 6,547 |
| 2021-10-14 | 714.00 | 724.00 | 710.00 | 724.00 | 15,204 |
| 2021-10-13 | 714.00 | 722.00 | 714.00 | 726.00 | 6,991 |
| 2021-10-12 | 720.00 | 726.00 | 720.00 | 722.00 | 20,145 |
| 2021-10-11 | 712.00 | 724.00 | 710.00 | 720.00 | 14,030 |
| 2021-10-08 | 720.00 | 720.00 | 716.00 | 716.00 | 453 |
| 2021-10-07 | 720.00 | 722.00 | 718.00 | 720.00 | 62,869 |
| 2021-10-06 | 720.00 | 720.00 | 718.00 | 718.00 | 23,707 |
| 2021-10-05 | 712.00 | 712.00 | 710.00 | 721.00 | 6,584 |
| 2021-10-04 | 708.00 | 710.00 | 704.00 | 708.00 | 6,090 |
| 2021-10-01 | 708.00 | 710.00 | 708.00 | 711.00 | 1,085 |
| 2021-09-30 | 728.00 | 728.00 | 728.00 | 716.00 | 9,374 |
| 2021-09-29 | 714.00 | 718.00 | 712.00 | 726.00 | 56,704 |
| 2021-09-28 | 712.00 | 712.00 | 712.00 | 719.00 | 35,148 |
| 2021-09-27 | 720.00 | 720.00 | 718.00 | 719.00 | 13,394 |
| 2021-09-24 | 716.00 | 716.00 | 716.00 | 717.00 | 18,675 |
| 2021-09-23 | 716.00 | 716.00 | 706.00 | 712.00 | 5,664 |
| 2021-09-22 | 712.00 | 712.00 | 712.00 | 716.00 | 14,514 |
| 2021-09-21 | 702.00 | 704.00 | 702.00 | 709.00 | 409 |
| 2021-09-20 | 712.00 | 712.00 | 704.00 | 705.00 | 22,350 |
| 2021-09-17 | 718.00 | 718.00 | 716.00 | 716.00 | 853 |
| 2021-09-16 | 720.00 | 720.00 | 720.00 | 718.00 | 4,831 |
| 2021-09-15 | 720.00 | 720.00 | 710.00 | 716.00 | 7,924 |
| 2021-09-14 | 730.00 | 730.00 | 730.00 | 720.00 | 4,746 |
| 2021-09-13 | 726.00 | 726.00 | 724.00 | 726.00 | 14,560 |
| 2021-09-10 | 722.00 | 726.00 | 722.00 | 726.00 | 15,615 |
| 2021-09-09 | 730.00 | 730.00 | 728.00 | 722.00 | 5,852 |
| 2021-09-08 | 720.00 | 732.00 | 720.00 | 732.00 | 5,550 |
| 2021-09-07 | 730.00 | 730.00 | 726.00 | 732.00 | 5,704 |
| 2021-09-06 | 734.00 | 734.00 | 727.00 | 727.00 | 3,348 |
| 2021-09-03 | 732.00 | 734.00 | 730.00 | 734.00 | 15,326 |
| 2021-09-02 | 722.00 | 732.00 | 722.00 | 732.00 | 14,231 |
| 2021-09-01 | 712.00 | 722.00 | 712.00 | 727.00 | 10,315 |
| 2021-08-31 | 717.00 | 723.00 | 717.00 | 723.00 | 5,133 |
| 2021-08-30 | 717.00 | 717.00 | 717.00 | 717.00 | 0 |
| 2021-08-27 | 720.00 | 720.00 | 717.00 | 717.00 | 1,377 |
| 2021-08-26 | 718.00 | 720.00 | 718.00 | 720.00 | 5,461 |
| 2021-08-25 | 718.00 | 720.00 | 718.00 | 718.00 | 10,978 |
| 2021-08-24 | 720.00 | 720.00 | 710.00 | 716.00 | 27,400 |
| 2021-08-23 | 712.00 | 712.00 | 710.00 | 710.00 | 8,006 |
| 2021-08-20 | 712.00 | 712.00 | 704.00 | 707.00 | 9,499 |
| 2021-08-19 | 704.00 | 706.00 | 704.00 | 711.00 | 4,969 |
| 2021-08-18 | 708.00 | 718.00 | 708.00 | 717.00 | 9,034 |
| 2021-08-17 | 708.00 | 708.00 | 708.00 | 713.00 | 5,811 |
| 2021-08-16 | 710.00 | 710.00 | 710.00 | 713.00 | 14,094 |
| 2021-08-13 | 722.00 | 726.00 | 718.00 | 721.00 | 29,446 |
| 2021-08-12 | 718.00 | 726.00 | 718.00 | 722.00 | 42,685 |
| 2021-08-11 | 722.00 | 724.00 | 720.00 | 725.00 | 46,889 |
| 2021-08-10 | 714.00 | 720.00 | 714.00 | 725.00 | 16,568 |
| 2021-08-09 | 722.00 | 722.00 | 720.00 | 729.00 | 14,104 |
| 2021-08-06 | 728.00 | 738.00 | 728.00 | 738.00 | 4,553 |
| 2021-08-05 | 720.00 | 724.00 | 720.00 | 725.00 | 6,361 |
| 2021-08-04 | 720.00 | 720.00 | 720.00 | 724.00 | 10,869 |
| 2021-08-03 | 720.00 | 720.00 | 720.00 | 719.00 | 7,564 |
| 2021-08-02 | 712.00 | 730.00 | 712.00 | 720.00 | 16,613 |
| 2021-07-30 | 726.00 | 726.00 | 726.00 | 738.00 | 268,031 |
| 2021-07-29 | 699.00 | 702.00 | 699.00 | 702.00 | 2,666 |
| 2021-07-28 | 698.00 | 698.00 | 694.00 | 699.00 | 79,699 |
| 2021-07-27 | 708.00 | 708.00 | 692.00 | 693.00 | 38,833 |
| 2021-07-26 | 712.00 | 718.00 | 712.00 | 711.00 | 4,735 |
| 2021-07-23 | 712.00 | 712.00 | 712.00 | 712.00 | 4,266 |
| 2021-07-22 | 718.00 | 718.00 | 718.00 | 717.00 | 5,015 |
| 2021-07-21 | 721.00 | 721.00 | 718.00 | 718.00 | 2,565 |
| 2021-07-20 | 724.00 | 724.00 | 724.00 | 721.00 | 3,974 |
| 2021-07-19 | 716.00 | 716.00 | 716.00 | 719.00 | 25,165 |
| 2021-07-16 | 726.00 | 726.00 | 724.00 | 724.00 | 1,500 |
| 2021-07-15 | 725.00 | 726.00 | 725.00 | 726.00 | 1,052 |
| 2021-07-14 | 730.00 | 730.00 | 726.00 | 725.00 | 4,763 |
| 2021-07-13 | 738.00 | 738.00 | 736.00 | 730.00 | 2,962 |
| 2021-07-12 | 726.00 | 726.00 | 726.00 | 729.00 | 6,695 |
| 2021-07-09 | 730.00 | 730.00 | 730.00 | 727.00 | 8,668 |
| 2021-07-08 | 723.00 | 723.00 | 713.00 | 713.00 | 15,007 |
| 2021-07-07 | 720.00 | 726.00 | 720.00 | 723.00 | 33,607 |
| 2021-07-06 | 730.00 | 730.00 | 730.00 | 724.00 | 7,851 |
| 2021-07-05 | 738.00 | 738.00 | 738.00 | 730.00 | 6,810 |
| 2021-07-02 | 734.00 | 734.00 | 734.00 | 729.00 | 1,018 |
| 2021-07-01 | 730.00 | 732.00 | 730.00 | 724.00 | 1,934 |
| 2021-06-30 | 730.00 | 730.00 | 730.00 | 724.00 | 5,058 |
| 2021-06-29 | 728.00 | 732.00 | 728.00 | 729.00 | 3,665 |
| 2021-06-28 | 728.00 | 728.00 | 728.00 | 726.00 | 5,920 |
| 2021-06-25 | 724.00 | 724.00 | 718.00 | 718.00 | 310,358 |
| 2021-06-24 | 724.00 | 724.00 | 720.00 | 725.00 | 3,960 |
| 2021-06-23 | 727.00 | 727.00 | 723.00 | 723.00 | 374 |
| 2021-06-22 | 714.00 | 727.00 | 714.00 | 727.00 | 11,207 |
| 2021-06-21 | 720.00 | 720.00 | 712.00 | 714.00 | 11,124 |
| 2021-06-18 | 732.00 | 732.00 | 716.00 | 723.00 | 908 |
| 2021-06-17 | 722.00 | 722.00 | 722.00 | 720.00 | 5,435 |
| 2021-06-16 | 723.00 | 723.00 | 722.00 | 722.00 | 3,899 |
| 2021-06-15 | 723.00 | 723.00 | 723.00 | 723.00 | 13,043 |
| 2021-06-14 | 716.00 | 716.00 | 716.00 | 723.00 | 26,725 |
| 2021-06-11 | 714.00 | 724.00 | 714.00 | 724.00 | 3,498 |
| 2021-06-10 | 719.00 | 723.00 | 719.00 | 723.00 | 2,927 |
| 2021-06-09 | 721.00 | 721.00 | 719.00 | 719.00 | 1,836 |
| 2021-06-08 | 712.00 | 712.00 | 712.00 | 721.00 | 6,613 |
| 2021-06-07 | 710.00 | 720.00 | 710.00 | 718.00 | 4,821 |
| 2021-06-04 | 714.00 | 714.00 | 714.00 | 723.00 | 5,658 |
| 2021-06-03 | 718.00 | 718.00 | 714.00 | 718.00 | 104,453 |
| 2021-06-02 | 728.00 | 728.00 | 716.00 | 717.00 | 44,882 |
| 2021-06-01 | 716.00 | 716.00 | 716.00 | 713.00 | 1,905 |
| 2021-05-28 | 712.00 | 712.00 | 712.00 | 709.00 | 11,669 |
| 2021-05-27 | 722.00 | 722.00 | 720.00 | 710.00 | 2,542 |
| 2021-05-26 | 709.00 | 716.00 | 709.00 | 716.00 | 2,100 |
| 2021-05-25 | 710.00 | 714.00 | 704.00 | 709.00 | 5,810 |
| 2021-05-24 | 708.00 | 708.00 | 708.00 | 700.00 | 69,969 |
| 2021-05-21 | 706.00 | 706.00 | 706.00 | 702.00 | 5,055 |
| 2021-05-20 | 694.00 | 694.00 | 694.00 | 694.00 | 3,087 |
| 2021-05-19 | 696.00 | 696.00 | 694.00 | 700.00 | 4,291 |
| 2021-05-18 | 710.00 | 710.00 | 708.00 | 700.00 | 669 |
| 2021-05-17 | 708.00 | 708.00 | 702.00 | 702.00 | 4,268 |
| 2021-05-14 | 708.00 | 708.00 | 708.00 | 708.00 | 2,818 |
| 2021-05-13 | 693.00 | 697.00 | 693.00 | 697.00 | 1,218 |
| 2021-05-12 | 716.00 | 716.00 | 692.00 | 693.00 | 18,903 |
| 2021-05-11 | 692.00 | 692.00 | 692.00 | 699.00 | 23,081 |
| 2021-05-10 | 708.00 | 708.00 | 702.00 | 709.00 | 20,974 |
| 2021-05-07 | 720.00 | 720.00 | 720.00 | 714.00 | 5,461 |
| 2021-05-06 | 714.00 | 714.00 | 714.00 | 715.00 | 4,254 |
| 2021-05-05 | 726.00 | 726.00 | 712.00 | 716.00 | 13,909 |
| 2021-05-04 | 702.00 | 712.00 | 698.00 | 704.00 | 21,082 |
| 2021-04-30 | 706.00 | 706.00 | 706.00 | 714.00 | 32,337 |
| 2021-04-29 | 716.00 | 716.00 | 708.00 | 714.00 | 22,691 |
| 2021-04-28 | 720.00 | 720.00 | 712.00 | 716.00 | 3,475 |
| 2021-04-27 | 718.00 | 718.00 | 716.00 | 709.00 | 19,876 |
| 2021-04-26 | 716.00 | 718.00 | 712.00 | 716.00 | 30,352 |
| 2021-04-23 | 714.00 | 716.00 | 712.00 | 716.00 | 13,512 |
| 2021-04-22 | 710.00 | 710.00 | 708.00 | 710.00 | 60,824 |
| 2021-04-21 | 694.00 | 706.00 | 694.00 | 706.00 | 32,301 |
| 2021-04-20 | 722.00 | 722.00 | 694.00 | 694.00 | 7,790 |
| 2021-04-19 | 702.00 | 702.00 | 700.00 | 699.00 | 10,773 |
| 2021-04-16 | 700.00 | 708.00 | 700.00 | 708.00 | 152,599 |
| 2021-04-15 | 692.00 | 700.00 | 692.00 | 700.00 | 22,440 |
| 2021-04-14 | 700.00 | 700.00 | 700.00 | 697.00 | 111,894 |
| 2021-04-13 | 700.00 | 700.00 | 700.00 | 698.00 | 56,591 |
| 2021-04-12 | 694.00 | 702.00 | 694.00 | 698.00 | 35,886 |
| 2021-04-09 | 706.00 | 706.00 | 704.00 | 707.00 | 24,393 |
| 2021-04-08 | 704.00 | 704.00 | 695.00 | 695.00 | 7,179 |
| 2021-04-07 | 706.00 | 706.00 | 704.00 | 704.00 | 8,843 |
| 2021-04-06 | 714.00 | 714.00 | 698.00 | 705.00 | 4,878 |
| 2021-04-01 | 696.00 | 698.00 | 696.00 | 699.00 | 6,096 |
| 2021-03-31 | 685.00 | 685.00 | 685.00 | 695.00 | 100,361 |
| 2021-03-30 | 690.00 | 690.00 | 690.00 | 695.00 | 6,139 |
| 2021-03-29 | 690.00 | 690.00 | 690.00 | 690.00 | 107,788 |
| 2021-03-26 | 695.00 | 695.00 | 695.00 | 697.50 | 4,027 |
| 2021-03-25 | 710.00 | 710.00 | 675.00 | 690.00 | 4,676 |
| 2021-03-24 | 710.00 | 710.00 | 705.00 | 695.00 | 10,087 |
| 2021-03-23 | 700.00 | 700.00 | 690.00 | 695.00 | 71,314 |
| 2021-03-22 | 710.00 | 710.00 | 690.00 | 690.00 | 27,591 |
| 2021-03-19 | 705.00 | 705.00 | 700.00 | 692.50 | 2,808 |
| 2021-03-18 | 710.00 | 710.00 | 705.00 | 695.00 | 8,218 |
| 2021-03-17 | 700.00 | 700.00 | 700.00 | 697.50 | 14,284 |
| 2021-03-16 | 710.00 | 710.00 | 710.00 | 697.50 | 19,972 |
| 2021-03-15 | 700.00 | 700.00 | 700.00 | 692.50 | 4,488 |
| 2021-03-12 | 710.00 | 710.00 | 710.00 | 692.50 | 10,646 |
| 2021-03-11 | 710.00 | 710.00 | 680.00 | 690.00 | 5,510 |
| 2021-03-10 | 680.00 | 695.00 | 680.00 | 690.00 | 7,071 |
| 2021-03-09 | 690.00 | 695.00 | 690.00 | 690.00 | 11,492 |
| 2021-03-08 | 685.00 | 690.00 | 685.00 | 690.00 | 7,851 |
| 2021-03-05 | 710.00 | 710.00 | 690.00 | 692.50 | 13,856 |
| 2021-03-04 | 720.00 | 720.00 | 695.00 | 702.50 | 2,621 |
| 2021-03-03 | 720.00 | 720.00 | 705.00 | 705.00 | 3,569 |
| 2021-03-02 | 715.00 | 715.00 | 705.00 | 702.50 | 31,267 |
| 2021-03-01 | 725.00 | 725.00 | 710.00 | 707.50 | 13,412 |
| 2021-02-26 | 725.00 | 725.00 | 695.00 | 697.50 | 6,575 |
| 2021-02-25 | 710.00 | 710.00 | 700.00 | 705.00 | 10,795 |
| 2021-02-24 | 750.00 | 750.00 | 700.00 | 707.50 | 23,992 |
| 2021-02-23 | 720.00 | 720.00 | 720.00 | 720.00 | 8,859 |
| 2021-02-22 | 765.00 | 765.00 | 720.00 | 722.50 | 15,614 |
| 2021-02-19 | 755.00 | 755.00 | 755.00 | 745.00 | 8,533 |
| 2021-02-18 | 770.00 | 770.00 | 745.00 | 742.50 | 15,408 |
| 2021-02-17 | 770.00 | 770.00 | 745.00 | 750.00 | 4,017 |
| 2021-02-16 | 775.00 | 775.00 | 745.00 | 752.50 | 97,604 |
| 2021-02-15 | 755.00 | 755.00 | 755.00 | 750.00 | 11,434 |
| 2021-02-12 | 755.00 | 755.00 | 740.00 | 742.50 | 8,314 |
| 2021-02-11 | 745.00 | 745.00 | 745.00 | 745.00 | 63,395 |
| 2021-02-10 | 740.00 | 755.00 | 740.00 | 742.50 | 20,347 |
| 2021-02-09 | 735.00 | 740.00 | 735.00 | 740.00 | 27,687 |
| 2021-02-08 | 735.00 | 735.00 | 735.00 | 735.00 | 33,935 |
| 2021-02-05 | 720.00 | 725.00 | 720.00 | 732.50 | 14,446 |
| 2021-02-04 | 720.00 | 720.00 | 720.00 | 730.00 | 16,910 |
| 2021-02-03 | 735.00 | 735.00 | 720.00 | 727.50 | 59,104 |
| 2021-02-02 | 725.00 | 730.00 | 725.00 | 730.00 | 13,196 |
| 2021-02-01 | 735.00 | 735.00 | 730.00 | 722.50 | 4,863 |
| 2021-01-29 | 715.00 | 715.00 | 715.00 | 707.50 | 2,255 |
| 2021-01-28 | 720.00 | 720.00 | 717.50 | 717.50 | 6,919 |
| 2021-01-27 | 715.00 | 715.00 | 715.00 | 720.00 | 6,413 |
| 2021-01-26 | 730.00 | 737.50 | 730.00 | 737.50 | 20,486 |
| 2021-01-25 | 735.00 | 735.00 | 735.00 | 730.00 | 8,043 |
| 2021-01-22 | 720.00 | 740.00 | 715.00 | 727.50 | 28,198 |
| 2021-01-21 | 725.00 | 740.00 | 725.00 | 725.00 | 50,755 |
| 2021-01-20 | 715.00 | 725.00 | 715.00 | 725.00 | 10,886 |
| 2021-01-19 | 715.00 | 720.00 | 715.00 | 715.00 | 20,223 |
| 2021-01-18 | 710.00 | 710.00 | 695.00 | 722.50 | 27,527 |
| 2021-01-15 | 700.00 | 710.00 | 700.00 | 707.50 | 37,579 |
| 2021-01-14 | 725.00 | 725.00 | 720.00 | 715.00 | 29,521 |
| 2021-01-13 | 715.00 | 720.00 | 715.00 | 720.00 | 10,418 |
| 2021-01-12 | 725.00 | 725.00 | 725.00 | 715.00 | 23,310 |
| 2021-01-11 | 730.00 | 730.00 | 705.00 | 722.50 | 22,127 |
| 2021-01-08 | 715.00 | 715.00 | 705.00 | 715.00 | 16,667 |
| 2021-01-07 | 705.00 | 712.50 | 705.00 | 712.50 | 28,093 |
| 2021-01-06 | 715.00 | 720.00 | 695.00 | 705.00 | 102,901 |
| 2021-01-05 | 700.00 | 715.00 | 700.00 | 705.00 | 9,752 |
| 2021-01-04 | 710.00 | 715.00 | 710.00 | 700.00 | 8,607 |
| 2020-12-31 | 705.00 | 705.00 | 700.00 | 702.50 | 14,913 |
| 2020-12-30 | 680.00 | 695.00 | 680.00 | 695.00 | 7,322 |
| 2020-12-29 | 700.00 | 700.00 | 700.00 | 702.50 | 6,033 |
| 2020-12-24 | 675.00 | 675.00 | 675.00 | 687.50 | 852 |
| 2020-12-23 | 710.00 | 710.00 | 690.00 | 685.00 | 18,222 |
| 2020-12-22 | 700.00 | 700.00 | 700.00 | 705.00 | 2,462 |
| 2020-12-21 | 695.00 | 700.00 | 695.00 | 690.00 | 18,272 |
| 2020-12-18 | 700.00 | 700.00 | 690.00 | 692.50 | 13,986 |
| 2020-12-17 | 700.00 | 700.00 | 700.00 | 692.50 | 22,144 |
| 2020-12-16 | 705.00 | 705.00 | 685.00 | 695.00 | 101,586 |
| 2020-12-15 | 697.50 | 700.00 | 697.50 | 700.00 | 278,996 |
| 2020-12-14 | 700.00 | 700.00 | 700.00 | 697.50 | 19,552 |
| 2020-12-11 | 685.00 | 690.00 | 685.00 | 690.00 | 57,005 |
| 2020-12-10 | 685.00 | 690.00 | 685.00 | 687.50 | 91,461 |
| 2020-12-09 | 690.00 | 690.00 | 690.00 | 685.00 | 53,660 |
| 2020-12-08 | 680.00 | 680.00 | 680.00 | 680.00 | 87,224 |
| 2020-12-07 | 665.00 | 680.00 | 665.00 | 680.00 | 72,306 |
| 2020-12-04 | 665.00 | 675.00 | 665.00 | 675.00 | 60,000 |
| 2020-12-03 | 680.00 | 680.00 | 675.00 | 665.00 | 4,471 |
| 2020-12-02 | 670.00 | 670.00 | 665.00 | 665.00 | 19,825 |
| 2020-12-01 | 645.00 | 655.00 | 645.00 | 667.50 | 123,270 |
| 2020-11-30 | 645.00 | 650.00 | 645.00 | 652.50 | 15,097 |
| 2020-11-27 | 645.00 | 655.00 | 645.00 | 655.00 | 22,582 |
| 2020-11-26 | 650.00 | 650.00 | 650.00 | 645.00 | 4,220 |
| 2020-11-25 | 655.00 | 655.00 | 655.00 | 645.00 | 10,108 |
| 2020-11-24 | 642.50 | 645.00 | 642.50 | 645.00 | 33,544 |
| 2020-11-23 | 650.00 | 650.00 | 650.00 | 642.50 | 71,392 |
| 2020-11-20 | 645.00 | 650.00 | 645.00 | 640.00 | 481 |
| 2020-11-19 | 640.00 | 640.00 | 640.00 | 640.00 | 21,383 |
| 2020-11-18 | 640.00 | 640.00 | 635.00 | 635.00 | 217,784 |
| 2020-11-17 | 635.00 | 635.00 | 632.50 | 632.50 | 10,496 |
| 2020-11-16 | 635.00 | 635.00 | 635.00 | 635.00 | 28,895 |
| 2020-11-13 | 635.00 | 637.50 | 635.00 | 637.50 | 1,446 |
| 2020-11-12 | 635.00 | 635.00 | 635.00 | 635.00 | 16,512 |
| 2020-11-11 | 635.00 | 635.00 | 635.00 | 630.00 | 102,218 |
| 2020-11-10 | 625.00 | 625.00 | 625.00 | 627.50 | 97,485 |
| 2020-11-09 | 630.00 | 630.00 | 630.00 | 627.50 | 2,373 |
| 2020-11-06 | 620.00 | 622.50 | 620.00 | 622.50 | 63,600 |
| 2020-11-05 | 620.00 | 620.00 | 620.00 | 620.00 | 301,261 |
| 2020-11-04 | 630.00 | 630.00 | 630.00 | 620.00 | 14,515 |
| 2020-11-03 | 615.00 | 615.00 | 610.00 | 615.00 | 14,776 |
| 2020-11-02 | 615.00 | 615.00 | 615.00 | 610.00 | 100,982 |
| 2020-10-30 | 595.00 | 600.00 | 595.00 | 605.00 | 17,299 |
| 2020-10-29 | 605.00 | 605.00 | 605.00 | 607.50 | 2,859 |
| 2020-10-28 | 605.00 | 605.00 | 605.00 | 610.00 | 320,879 |
| 2020-10-27 | 610.00 | 612.50 | 610.00 | 612.50 | 150,000 |
| 2020-10-26 | 600.00 | 610.00 | 595.00 | 610.00 | 76,814 |
| 2020-10-23 | 610.00 | 610.00 | 610.00 | 607.50 | 3,601 |
| 2020-10-22 | 600.00 | 600.00 | 600.00 | 605.00 | 49,109 |
| 2020-10-21 | 600.00 | 600.00 | 595.00 | 600.00 | 19,347 |
| 2020-10-20 | 595.00 | 600.00 | 595.00 | 600.00 | 30,794 |
| 2020-10-16 | 585.00 | 585.00 | 585.00 | 595.00 | 3,337 |
| 2020-10-15 | 595.00 | 595.00 | 587.50 | 587.50 | 2,476 |
| 2020-10-14 | 595.00 | 595.00 | 595.00 | 595.00 | 22,004 |
| 2020-10-13 | 587.50 | 590.00 | 587.50 | 590.00 | 2,556 |
| 2020-10-12 | 587.50 | 587.50 | 587.50 | 587.50 | 4,170 |
| 2020-10-09 | 587.50 | 587.50 | 587.50 | 587.50 | 1,861 |
| 2020-10-08 | 590.00 | 590.00 | 590.00 | 587.50 | 12,650 |
| 2020-10-07 | 585.00 | 585.00 | 585.00 | 582.50 | 11,570 |
| 2020-10-06 | 580.00 | 580.00 | 580.00 | 577.50 | 11,255 |
| 2020-10-05 | 572.50 | 572.50 | 572.50 | 572.50 | 39,276 |
| 2020-10-02 | 570.00 | 572.50 | 570.00 | 572.50 | 10,837 |
| 2020-10-01 | 580.00 | 580.00 | 570.00 | 570.00 | 4,515 |
| 2020-09-30 | 570.00 | 570.00 | 570.00 | 570.00 | 15,001 |
| 2020-09-29 | 570.00 | 570.00 | 570.00 | 570.00 | 3,788 |
| 2020-09-28 | 570.00 | 570.00 | 570.00 | 570.00 | 3,733 |
| 2020-09-25 | 570.00 | 570.00 | 570.00 | 567.50 | 428 |
| 2020-09-24 | 560.00 | 560.00 | 560.00 | 565.00 | 2,823 |
| 2020-09-23 | 570.00 | 570.00 | 565.00 | 572.50 | 24,919 |
| 2020-09-22 | 575.00 | 577.50 | 575.00 | 577.50 | 1,653 |
| 2020-09-21 | 565.00 | 565.00 | 565.00 | 575.00 | 4,303 |
| 2020-09-18 | 580.00 | 580.00 | 580.00 | 572.50 | 1,040 |
| 2020-09-17 | 570.00 | 570.00 | 570.00 | 570.00 | 8,455 |
| 2020-09-16 | 575.00 | 575.00 | 570.00 | 572.50 | 1,444 |
| 2020-09-15 | 570.00 | 575.00 | 570.00 | 570.00 | 4,481 |
| 2020-09-14 | 565.00 | 565.00 | 565.00 | 565.00 | 62,103 |
| 2020-09-11 | 565.00 | 565.00 | 560.00 | 562.50 | 28,426 |
| 2020-09-10 | 565.00 | 565.00 | 555.00 | 560.00 | 2,769,189 |
| 2020-09-09 | 560.00 | 560.00 | 560.00 | 560.00 | 364 |
| 2020-09-08 | 555.00 | 555.00 | 555.00 | 552.50 | 416 |
| 2020-09-07 | 545.00 | 545.00 | 545.00 | 552.50 | 19,061 |
| 2020-09-04 | 557.50 | 557.50 | 547.50 | 547.50 | 968 |
| 2020-09-03 | 550.00 | 550.00 | 550.00 | 557.50 | 36,213 |
| 2020-09-02 | 560.00 | 560.00 | 560.00 | 555.00 | 11,847 |
| 2020-09-01 | 560.00 | 560.00 | 545.00 | 552.50 | 3,184 |
| 2020-08-28 | 565.00 | 565.00 | 565.00 | 557.50 | 2,493 |
| 2020-08-27 | 555.00 | 555.00 | 555.00 | 560.00 | 491 |
| 2020-08-26 | 565.00 | 565.00 | 560.00 | 565.00 | 2,963 |
| 2020-08-25 | 565.00 | 570.00 | 565.00 | 562.50 | 6,249 |
| 2020-08-24 | 565.00 | 565.00 | 555.00 | 560.00 | 10,888 |
| 2020-08-21 | 552.50 | 552.50 | 552.50 | 552.50 | 735 |
| 2020-08-20 | 557.50 | 557.50 | 552.50 | 552.50 | 17,799 |
| 2020-08-19 | 560.00 | 560.00 | 557.50 | 557.50 | 1,814 |
| 2020-08-18 | 562.50 | 562.50 | 560.00 | 560.00 | 351 |
| 2020-08-17 | 560.00 | 562.50 | 560.00 | 562.50 | 551 |
| 2020-08-14 | 560.00 | 560.00 | 560.00 | 560.00 | 1,555 |
| 2020-08-13 | 562.50 | 562.50 | 560.00 | 560.00 | 0 |
| 2020-08-12 | 565.00 | 565.00 | 565.00 | 562.50 | 1,371 |
| 2020-08-11 | 555.00 | 555.00 | 555.00 | 560.00 | 8,000 |
| 2020-08-10 | 555.00 | 555.00 | 550.00 | 547.50 | 12,329 |
| 2020-08-07 | 550.00 | 550.00 | 550.00 | 547.50 | 26,746 |
| 2020-08-06 | 555.00 | 555.00 | 555.00 | 550.00 | 2,725 |
| 2020-08-05 | 560.00 | 560.00 | 555.00 | 552.50 | 7,046 |
| 2020-08-04 | 555.00 | 555.00 | 545.00 | 550.00 | 3,979 |
| 2020-08-03 | 545.00 | 550.00 | 545.00 | 547.50 | 8,912 |
| 2020-07-31 | 542.50 | 542.50 | 540.00 | 540.00 | 24,211 |
| 2020-07-30 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2020-07-29 | 550.00 | 550.00 | 550.00 | 550.00 | 2,396 |
| 2020-07-28 | 550.00 | 550.00 | 545.00 | 550.00 | 31,157 |
| 2020-07-27 | 555.00 | 555.00 | 555.00 | 555.00 | 32,681 |
| 2020-07-24 | 560.00 | 560.00 | 560.00 | 562.50 | 4,516 |
| 2020-07-23 | 570.00 | 570.00 | 570.00 | 567.50 | 10,094 |
| 2020-07-22 | 565.00 | 565.00 | 562.50 | 562.50 | 4,817 |
| 2020-07-21 | 565.00 | 565.00 | 565.00 | 565.00 | 927 |
| 2020-07-20 | 565.00 | 565.00 | 565.00 | 562.50 | 4,683 |
| 2020-07-17 | 555.00 | 562.50 | 555.00 | 562.50 | 1,000 |
| 2020-07-16 | 570.00 | 570.00 | 555.00 | 560.00 | 2,088 |
| 2020-07-15 | 570.00 | 580.00 | 570.00 | 572.50 | 18,783 |
| 2020-07-14 | 570.00 | 570.00 | 565.00 | 565.00 | 2,488 |
| 2020-07-13 | 570.00 | 570.00 | 570.00 | 565.00 | 5,207 |
| 2020-07-10 | 570.00 | 570.00 | 570.00 | 560.00 | 3,163 |
| 2020-07-09 | 565.00 | 565.00 | 565.00 | 565.00 | 1,967 |
| 2020-07-08 | 560.00 | 565.00 | 560.00 | 562.50 | 11,055 |
| 2020-07-07 | 565.00 | 565.00 | 565.00 | 565.00 | 1,134 |
| 2020-07-06 | 555.00 | 565.00 | 555.00 | 565.00 | 2,065 |
| 2020-07-03 | 542.50 | 542.50 | 542.50 | 542.50 | 4,278 |
| 2020-07-02 | 545.00 | 545.00 | 545.00 | 542.50 | 12,166 |
| 2020-07-01 | 545.00 | 545.00 | 540.00 | 540.00 | 17,820 |
| 2020-06-30 | 540.00 | 540.00 | 540.00 | 540.00 | 15,139 |
| 2020-06-29 | 535.00 | 535.00 | 535.00 | 530.00 | 5,778 |
| 2020-06-26 | 540.00 | 540.00 | 535.00 | 527.50 | 4,114 |
| 2020-06-25 | 530.00 | 540.00 | 525.00 | 537.50 | 15,226 |
| 2020-06-24 | 540.00 | 540.00 | 540.00 | 540.00 | 54 |
| 2020-06-23 | 540.00 | 545.00 | 535.00 | 540.00 | 13,661 |
| 2020-06-22 | 535.00 | 535.00 | 535.00 | 532.50 | 16,334 |
| 2020-06-19 | 520.00 | 527.50 | 520.00 | 527.50 | 25,836 |
| 2020-06-18 | 520.00 | 520.00 | 520.00 | 520.00 | 3,721 |
| 2020-06-17 | 525.00 | 525.00 | 520.00 | 517.50 | 13,859 |
| 2020-06-16 | 525.00 | 525.00 | 525.00 | 517.50 | 4,376 |
| 2020-06-15 | 510.00 | 510.00 | 510.00 | 510.00 | 13,354 |
| 2020-06-12 | 510.00 | 520.00 | 510.00 | 512.50 | 1,020 |
| 2020-06-11 | 515.00 | 515.00 | 515.00 | 510.00 | 12,692 |
| 2020-06-10 | 515.00 | 520.00 | 515.00 | 520.00 | 685 |
| 2020-06-09 | 520.00 | 520.00 | 520.00 | 515.00 | 2,661 |
| 2020-06-08 | 520.00 | 525.00 | 520.00 | 517.50 | 2,615 |
| 2020-06-05 | 512.50 | 517.50 | 512.50 | 517.50 | 3,458 |
| 2020-06-04 | 510.00 | 520.00 | 500.00 | 512.50 | 51,606 |
| 2020-06-03 | 510.00 | 517.50 | 510.00 | 517.50 | 3,663 |
| 2020-06-02 | 510.00 | 520.00 | 510.00 | 510.00 | 14,288 |
| 2020-05-29 | 505.00 | 505.00 | 498.00 | 502.50 | 5,842 |
| 2020-05-28 | 500.00 | 505.00 | 500.00 | 502.50 | 26,433 |
| 2020-05-27 | 505.00 | 505.00 | 505.00 | 498.50 | 5,940 |
| 2020-05-26 | 496.00 | 500.00 | 496.00 | 498.50 | 5,395 |
| 2020-05-22 | 486.00 | 486.00 | 484.00 | 498.50 | 55,741 |
| 2020-05-21 | 505.00 | 505.00 | 505.00 | 498.50 | 17,309 |
| 2020-05-20 | 496.00 | 496.00 | 496.00 | 497.50 | 3,071 |
| 2020-05-19 | 486.00 | 486.00 | 486.00 | 486.00 | 15,016 |
| 2020-05-18 | 478.00 | 492.00 | 478.00 | 486.00 | 29,926 |
| 2020-05-15 | 476.00 | 476.00 | 476.00 | 480.00 | 1,187 |
| 2020-05-14 | 472.00 | 472.00 | 470.00 | 474.00 | 8,517 |
| 2020-05-13 | 484.00 | 484.00 | 484.00 | 484.00 | 4,950 |
| 2020-05-12 | 492.00 | 492.00 | 492.00 | 488.00 | 9,765 |
| 2020-05-11 | 490.00 | 490.00 | 486.00 | 481.00 | 5,244 |
| 2020-05-07 | 476.00 | 476.00 | 474.00 | 474.00 | 6,228 |
| 2020-05-06 | 478.00 | 486.00 | 474.00 | 476.00 | 86,589 |
| 2020-05-05 | 474.00 | 474.00 | 470.00 | 473.00 | 15,891 |
| 2020-05-04 | 472.00 | 484.00 | 472.00 | 476.00 | 130,579 |
| 2020-05-01 | 484.00 | 484.00 | 466.00 | 473.00 | 22,321 |
| 2020-04-30 | 497.50 | 497.50 | 497.50 | 497.50 | 2,988 |
| 2020-04-29 | 489.00 | 497.50 | 489.00 | 497.50 | 19,697 |
| 2020-04-28 | 490.00 | 490.00 | 490.00 | 485.00 | 6,825 |
| 2020-04-27 | 481.00 | 485.00 | 481.00 | 485.00 | 1,000 |
| 2020-04-24 | 483.00 | 483.00 | 481.00 | 481.00 | 1,425 |
| 2020-04-23 | 486.00 | 486.00 | 486.00 | 483.00 | 7,641 |
| 2020-04-22 | 472.00 | 475.00 | 472.00 | 475.00 | 3,124 |
| 2020-04-21 | 484.00 | 484.00 | 472.00 | 475.00 | 3,778 |
| 2020-04-20 | 484.00 | 484.00 | 484.00 | 486.00 | 14,311 |
| 2020-04-17 | 488.00 | 488.00 | 488.00 | 485.00 | 8,421 |
| 2020-04-16 | 474.00 | 476.00 | 474.00 | 479.00 | 24,027 |
| 2020-04-15 | 468.00 | 468.00 | 468.00 | 473.00 | 3,874 |
| 2020-04-14 | 474.00 | 474.00 | 472.00 | 479.00 | 11,464 |
| 2020-04-09 | 474.00 | 474.00 | 474.00 | 479.00 | 4,695 |
| 2020-04-08 | 474.00 | 474.00 | 472.00 | 478.00 | 14,847 |
| 2020-04-07 | 480.00 | 484.00 | 480.00 | 465.00 | 11,356 |
| 2020-04-06 | 456.00 | 456.00 | 454.00 | 447.00 | 7,822 |
| 2020-04-03 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2020-04-03 | 452.00 | 452.00 | 450.00 | 447.00 | 44,988 |
| 2020-04-02 | 448.00 | 450.00 | 446.00 | 452.00 | 50,300 |
| 2020-04-02 | 448.00 | 450.00 | 446.00 | 451.00 | 24,486 |
| 2020-04-01 | 450.00 | 450.00 | 450.00 | 450.00 | 4,738 |
| 2020-04-01 | 461.50 | 461.50 | 461.50 | 461.50 | 3,738 |
| 2020-03-31 | 451.00 | 452.00 | 451.00 | 444.50 | 9,597 |
| 2020-03-30 | 446.00 | 448.00 | 446.00 | 450.00 | 5,373 |
| 2020-03-27 | 449.00 | 453.00 | 447.00 | 459.50 | 53,136 |
| 2020-03-26 | 468.00 | 468.00 | 468.00 | 463.50 | 46,700 |
| 2020-03-25 | 447.00 | 447.00 | 447.00 | 447.00 | 14,480 |
| 2020-03-24 | 449.00 | 449.00 | 440.00 | 437.00 | 10,001 |
| 2020-03-23 | 435.00 | 439.00 | 435.00 | 444.00 | 7,981 |
| 2020-03-20 | 445.00 | 445.00 | 445.00 | 435.50 | 13,392 |
| 2020-03-19 | 448.00 | 448.00 | 444.00 | 448.50 | 14,353 |
| 2020-03-18 | 452.00 | 452.00 | 452.00 | 466.00 | 310 |
| 2020-03-17 | 465.00 | 465.00 | 463.00 | 476.00 | 10,675 |
| 2020-03-16 | 488.00 | 488.00 | 469.00 | 499.50 | 1,839 |
| 2020-03-13 | 514.00 | 518.00 | 514.00 | 493.50 | 196,989 |
| 2020-03-12 | 516.00 | 516.00 | 516.00 | 539.00 | 54,054 |
| 2020-03-11 | 535.00 | 535.00 | 535.00 | 535.00 | 2,375 |
| 2020-03-10 | 536.00 | 538.00 | 536.00 | 521.00 | 3,306 |
| 2020-03-09 | 528.00 | 528.00 | 512.00 | 553.00 | 4,605 |
| 2020-03-06 | 562.00 | 562.00 | 550.00 | 553.00 | 26,567 |
| 2020-03-05 | 574.00 | 574.00 | 568.00 | 578.00 | 12,704 |
| 2020-03-04 | 580.00 | 582.00 | 580.00 | 571.00 | 1,840 |
| 2020-03-03 | 574.00 | 574.00 | 574.00 | 561.00 | 9,904 |
| 2020-02-28 | 554.00 | 554.00 | 544.00 | 567.00 | 28,169 |
| 2020-02-27 | 566.00 | 566.00 | 566.00 | 579.00 | 48,657 |
| 2020-02-26 | 570.00 | 572.00 | 568.00 | 579.00 | 29,983 |
| 2020-02-25 | 588.00 | 588.00 | 588.00 | 582.00 | 36,320 |
| 2020-02-24 | 582.00 | 582.00 | 578.00 | 595.00 | 28,975 |
| 2020-02-21 | 592.00 | 594.00 | 592.00 | 595.00 | 10,372 |
| 2020-02-20 | 602.00 | 606.00 | 602.00 | 599.00 | 19,994 |
| 2020-02-19 | 599.00 | 601.00 | 599.00 | 601.00 | 7,012 |
| 2020-02-18 | 602.00 | 602.00 | 599.00 | 599.00 | 13,803 |
| 2020-02-17 | 602.00 | 602.00 | 602.00 | 602.00 | 13,488 |
| 2020-02-14 | 599.00 | 600.00 | 599.00 | 600.00 | 2,601 |
| 2020-02-13 | 600.00 | 600.00 | 600.00 | 599.00 | 28,468 |
| 2020-02-12 | 608.00 | 608.00 | 604.00 | 605.00 | 28,130 |
| 2020-02-11 | 598.00 | 600.00 | 598.00 | 604.00 | 21,512 |
| 2020-02-10 | 598.00 | 598.00 | 598.00 | 602.00 | 9,438 |
| 2020-02-07 | 610.00 | 610.00 | 610.00 | 606.00 | 22,406 |
| 2020-02-06 | 612.00 | 612.00 | 612.00 | 611.00 | 1,705 |
| 2020-02-05 | 610.00 | 610.00 | 604.00 | 606.00 | 35,637 |
| 2020-02-04 | 591.00 | 601.00 | 591.00 | 601.00 | 3,331 |
| 2020-02-03 | 586.00 | 594.00 | 586.00 | 591.00 | 4,688 |
| 2020-01-31 | 596.00 | 596.00 | 582.00 | 599.00 | 19,012 |
| 2020-01-30 | 608.00 | 608.00 | 596.00 | 599.00 | 16,129 |
| 2020-01-29 | 610.00 | 610.00 | 610.00 | 609.00 | 2,771 |
| 2020-01-28 | 612.00 | 612.00 | 606.00 | 608.00 | 4,382 |
| 2020-01-27 | 610.00 | 610.00 | 604.00 | 607.00 | 9,167 |
| 2020-01-24 | 626.00 | 626.00 | 620.00 | 623.00 | 11,031 |
| 2020-01-23 | 624.00 | 624.00 | 624.00 | 623.00 | 6,698 |
| 2020-01-22 | 626.00 | 626.00 | 626.00 | 624.00 | 18,086 |
| 2020-01-21 | 626.00 | 626.00 | 620.00 | 623.00 | 7,289 |
| 2020-01-20 | 634.00 | 638.00 | 632.00 | 634.00 | 6,821 |
| 2020-01-17 | 630.00 | 630.00 | 630.00 | 628.00 | 3,080 |
| 2020-01-16 | 619.00 | 622.00 | 619.00 | 622.00 | 5,461 |
| 2020-01-15 | 621.00 | 621.00 | 619.00 | 619.00 | 3,137 |
| 2020-01-14 | 618.00 | 624.00 | 618.00 | 621.00 | 23,972 |
| 2020-01-13 | 610.00 | 616.00 | 610.00 | 616.00 | 7,489 |
| 2020-01-10 | 611.00 | 611.00 | 610.00 | 610.00 | 7,598 |
| 2020-01-09 | 608.00 | 608.00 | 608.00 | 611.00 | 5,872 |
| 2020-01-08 | 596.00 | 596.00 | 596.00 | 600.00 | 3,657 |
| 2020-01-07 | 598.00 | 601.00 | 598.00 | 601.00 | 19,809 |
| 2020-01-06 | 600.00 | 600.00 | 598.00 | 598.00 | 4,646 |
| 2020-01-03 | 602.00 | 602.00 | 600.00 | 600.00 | 10,835 |
| 2020-01-02 | 599.00 | 605.00 | 599.00 | 605.00 | 9,443 |
| 2019-12-31 | 596.00 | 599.00 | 596.00 | 599.00 | 750 |
| 2019-12-30 | 602.00 | 602.00 | 598.00 | 596.00 | 12,867 |
| 2019-12-27 | 598.00 | 598.00 | 598.00 | 600.00 | 7,774 |
| 2019-12-24 | 594.00 | 594.00 | 594.00 | 595.00 | 5,174 |
| 2019-12-23 | 584.00 | 596.00 | 584.00 | 593.00 | 4,992 |
| 2019-12-20 | 580.00 | 584.00 | 580.00 | 585.00 | 13,376 |
| 2019-12-19 | 584.00 | 584.00 | 584.00 | 586.00 | 9,857 |
| 2019-12-18 | 582.00 | 582.00 | 582.00 | 583.00 | 9,791 |
| 2019-12-17 | 580.00 | 584.00 | 580.00 | 579.00 | 14,714 |
| 2019-12-16 | 572.00 | 577.00 | 572.00 | 577.00 | 5,507 |
| 2019-12-13 | 572.00 | 572.00 | 570.00 | 579.00 | 7,593 |
| 2019-12-12 | 568.00 | 574.00 | 568.00 | 579.00 | 7,305 |
| 2019-12-11 | 566.00 | 566.00 | 564.00 | 567.00 | 4,800 |
| 2019-12-10 | 566.00 | 566.00 | 560.00 | 562.00 | 4,805 |
| 2019-12-09 | 565.00 | 565.00 | 565.00 | 565.00 | 886 |
| 2019-12-06 | 567.00 | 567.00 | 567.00 | 567.00 | 5,106 |
| 2019-12-05 | 567.00 | 567.00 | 567.00 | 567.00 | 825 |
| 2019-12-04 | 565.00 | 567.00 | 565.00 | 567.00 | 0 |
| 2019-12-03 | 574.00 | 574.00 | 566.00 | 565.00 | 4,648 |
| 2019-12-02 | 580.00 | 580.00 | 580.00 | 578.00 | 4,161 |
| 2019-11-29 | 580.00 | 580.00 | 578.00 | 582.00 | 35,596 |
| 2019-11-28 | 584.00 | 584.00 | 582.00 | 582.00 | 2,605 |
| 2019-11-27 | 586.00 | 586.00 | 580.00 | 584.00 | 33,700 |
| 2019-11-26 | 581.00 | 582.00 | 581.00 | 582.00 | 2,333 |
| 2019-11-25 | 577.00 | 581.00 | 577.00 | 581.00 | 1,918 |
| 2019-11-22 | 580.00 | 580.00 | 580.00 | 577.00 | 5,164 |
| 2019-11-21 | 577.00 | 577.00 | 577.00 | 577.00 | 13 |
| 2019-11-20 | 578.00 | 578.00 | 578.00 | 577.00 | 6,837 |
| 2019-11-19 | 584.00 | 584.00 | 584.00 | 579.00 | 3,256 |
| 2019-11-18 | 574.00 | 574.00 | 574.00 | 577.00 | 7,321 |
| 2019-11-15 | 578.00 | 578.00 | 577.00 | 577.00 | 2,500 |
| 2019-11-14 | 582.00 | 582.00 | 582.00 | 578.00 | 187 |
| 2019-11-13 | 583.00 | 583.00 | 577.00 | 577.00 | 7,838 |
| 2019-11-12 | 584.00 | 584.00 | 580.00 | 583.00 | 6,850 |
| 2019-11-11 | 584.00 | 584.00 | 584.00 | 582.00 | 4,614 |
| 2019-11-08 | 586.00 | 586.00 | 586.00 | 584.00 | 10,056 |
| 2019-11-07 | 579.00 | 584.00 | 579.00 | 584.00 | 8,461 |
| 2019-11-06 | 570.00 | 570.00 | 570.00 | 579.00 | 2,612 |
| 2019-11-05 | 582.00 | 582.00 | 582.00 | 580.00 | 862 |
| 2019-11-04 | 572.00 | 572.00 | 572.00 | 576.00 | 8,185 |
| 2019-11-01 | 567.00 | 567.00 | 561.00 | 561.00 | 0 |
| 2019-10-31 | 567.00 | 567.00 | 561.00 | 561.00 | 214 |
| 2019-10-30 | 567.00 | 567.00 | 567.00 | 567.00 | 2,514 |
| 2019-10-29 | 564.00 | 564.00 | 564.00 | 564.00 | 5,302 |
| 2019-10-28 | 570.00 | 570.00 | 568.00 | 564.00 | 58,070 |
| 2019-10-25 | 565.00 | 569.00 | 565.00 | 569.00 | 658 |
| 2019-10-24 | 568.00 | 568.00 | 568.00 | 565.00 | 10,372 |
| 2019-10-23 | 563.00 | 566.00 | 563.00 | 566.00 | 44 |
| 2019-10-22 | 566.00 | 566.00 | 566.00 | 563.00 | 5,125 |
| 2019-10-21 | 564.00 | 564.00 | 564.00 | 564.00 | 3,421 |
| 2019-10-18 | 571.00 | 571.00 | 567.00 | 567.00 | 5,000 |
| 2019-10-17 | 574.00 | 574.00 | 571.00 | 571.00 | 11,770 |
| 2019-10-16 | 572.00 | 582.00 | 572.00 | 572.00 | 4,384 |
| 2019-10-15 | 573.00 | 573.00 | 573.00 | 573.00 | 10,891 |
| 2019-10-14 | 570.00 | 570.00 | 568.00 | 573.00 | 5,903 |
| 2019-10-11 | 575.00 | 575.00 | 571.00 | 571.00 | 1,869 |
| 2019-10-10 | 576.00 | 576.00 | 575.00 | 575.00 | 895 |
| 2019-10-09 | 574.00 | 576.00 | 574.00 | 576.00 | 2,834 |
| 2019-10-08 | 568.00 | 568.00 | 568.00 | 574.00 | 5,167 |
| 2019-10-07 | 578.00 | 580.00 | 578.00 | 573.00 | 1,412 |
| 2019-10-04 | 570.00 | 572.00 | 570.00 | 575.00 | 22,752 |
| 2019-10-03 | 572.00 | 572.00 | 571.00 | 571.00 | 61,594 |
| 2019-10-02 | 576.00 | 576.00 | 576.00 | 572.00 | 6,057 |
| 2019-10-01 | 584.00 | 584.00 | 584.00 | 577.00 | 29,836 |
| 2019-09-30 | 588.00 | 590.00 | 582.00 | 580.00 | 1,955 |
| 2019-09-27 | 580.00 | 580.00 | 580.00 | 579.00 | 14,824 |
| 2019-09-26 | 577.00 | 580.00 | 577.00 | 580.00 | 12,000 |
| 2019-09-25 | 582.00 | 582.00 | 572.00 | 577.00 | 32,867 |
| 2019-09-24 | 576.00 | 576.00 | 576.00 | 577.00 | 2,418 |
| 2019-09-23 | 576.00 | 576.00 | 576.00 | 581.00 | 2,165 |
| 2019-09-20 | 586.00 | 586.00 | 584.00 | 584.00 | 7,524 |
| 2019-09-19 | 585.00 | 586.00 | 585.00 | 586.00 | 19,391 |
| 2019-09-18 | 578.00 | 585.00 | 578.00 | 585.00 | 4,098 |
| 2019-09-17 | 580.00 | 580.00 | 580.00 | 578.00 | 5,621 |
| 2019-09-16 | 586.00 | 586.00 | 584.00 | 587.00 | 4,614 |
| 2019-09-13 | 578.00 | 586.00 | 578.00 | 581.00 | 3,956 |
| 2019-09-12 | 582.00 | 584.00 | 582.00 | 584.00 | 100,186 |
| 2019-09-11 | 580.00 | 580.00 | 580.00 | 582.00 | 15,824 |
| 2019-09-10 | 584.00 | 584.00 | 580.00 | 580.00 | 1,508 |
| 2019-09-09 | 584.00 | 584.00 | 584.00 | 584.00 | 14 |
| 2019-09-06 | 586.00 | 586.00 | 586.00 | 584.00 | 1,431 |
| 2019-09-05 | 578.00 | 578.00 | 578.00 | 581.00 | 1,563 |
| 2019-09-04 | 578.00 | 578.00 | 578.00 | 581.00 | 866 |
| 2019-09-03 | 576.00 | 576.00 | 576.00 | 578.00 | 2,566 |
| 2019-09-02 | 584.00 | 584.00 | 584.00 | 579.00 | 3,083 |
| 2019-08-30 | 574.00 | 574.00 | 570.00 | 577.00 | 504,356 |
| 2019-08-29 | 575.00 | 575.00 | 575.00 | 575.00 | 6,212 |
| 2019-08-28 | 580.00 | 580.00 | 580.00 | 575.00 | 3,436 |
| 2019-08-27 | 578.00 | 578.00 | 578.00 | 577.00 | 3,424 |
| 2019-08-23 | 576.00 | 576.00 | 576.00 | 583.00 | 15,052 |
| 2019-08-22 | 582.00 | 583.00 | 582.00 | 583.00 | 6,962 |
| 2019-08-21 | 578.00 | 582.00 | 578.00 | 582.00 | 1,150 |
| 2019-08-20 | 584.00 | 584.00 | 584.00 | 578.00 | 7,006 |
| 2019-08-19 | 577.00 | 577.00 | 577.00 | 577.00 | 1,915 |
| 2019-08-16 | 579.00 | 579.00 | 577.00 | 577.00 | 0 |
| 2019-08-15 | 578.00 | 578.00 | 578.00 | 579.00 | 14,543 |
| 2019-08-14 | 586.00 | 586.00 | 584.00 | 582.00 | 12,712 |
| 2019-08-13 | 582.00 | 594.00 | 582.00 | 586.00 | 14,726 |
| 2019-08-12 | 590.00 | 590.00 | 590.00 | 589.00 | 5,530 |
| 2019-08-09 | 594.00 | 594.00 | 594.00 | 585.00 | 267 |
| 2019-08-08 | 582.00 | 589.00 | 582.00 | 589.00 | 1,423 |
| 2019-08-07 | 582.00 | 582.00 | 582.00 | 582.00 | 5 |
| 2019-08-06 | 588.00 | 588.00 | 588.00 | 582.00 | 2,429 |
| 2019-08-05 | 592.00 | 596.00 | 578.00 | 582.00 | 6,066 |
| 2019-08-02 | 602.00 | 602.00 | 602.00 | 603.00 | 30,901 |
| 2019-08-01 | 610.00 | 610.00 | 610.00 | 611.00 | 20,343 |
| 2019-07-31 | 618.00 | 618.00 | 618.00 | 612.00 | 444 |
| 2019-07-30 | 606.00 | 612.00 | 606.00 | 612.00 | 45 |
| 2019-07-29 | 604.00 | 606.00 | 604.00 | 606.00 | 850 |
| 2019-07-26 | 596.00 | 608.00 | 596.00 | 604.00 | 143,687 |
| 2019-07-25 | 598.00 | 598.00 | 598.00 | 605.00 | 1,609 |
| 2019-07-24 | 602.00 | 602.00 | 602.00 | 605.00 | 6,436 |
| 2019-07-23 | 611.00 | 612.00 | 611.00 | 612.00 | 0 |
| 2019-07-22 | 608.00 | 608.00 | 606.00 | 611.00 | 11,049 |
| 2019-07-19 | 608.00 | 608.00 | 608.00 | 612.00 | 17,401 |
| 2019-07-18 | 616.00 | 620.00 | 616.00 | 620.00 | 1,298 |
| 2019-07-17 | 614.00 | 616.00 | 614.00 | 616.00 | 32,151 |
| 2019-07-16 | 614.00 | 614.00 | 614.00 | 614.00 | 807 |
| 2019-07-15 | 620.00 | 620.00 | 620.00 | 614.00 | 540 |
| 2019-07-12 | 613.00 | 615.00 | 613.00 | 615.00 | 636 |
| 2019-07-11 | 616.00 | 616.00 | 616.00 | 613.00 | 3,921 |
| 2019-07-10 | 608.00 | 608.00 | 608.00 | 612.00 | 33,250 |
| 2019-07-09 | 605.00 | 605.00 | 604.00 | 604.00 | 10,180 |
| 2019-07-08 | 609.00 | 609.00 | 605.00 | 605.00 | 960 |
| 2019-07-05 | 613.00 | 613.00 | 609.00 | 609.00 | 4,933 |
| 2019-07-04 | 609.00 | 613.00 | 609.00 | 613.00 | 10,017 |
| 2019-07-03 | 608.00 | 609.00 | 608.00 | 609.00 | 249 |
| 2019-07-02 | 602.00 | 608.00 | 602.00 | 608.00 | 1,942 |
| 2019-07-01 | 594.00 | 602.00 | 594.00 | 602.00 | 11,650 |
| 2019-06-28 | 598.00 | 598.00 | 598.00 | 594.00 | 932 |
| 2019-06-27 | 592.00 | 592.00 | 592.00 | 591.00 | 1,828 |
| 2019-06-26 | 590.00 | 590.00 | 588.00 | 594.00 | 4,250 |
| 2019-06-25 | 597.00 | 597.00 | 597.00 | 597.00 | 3,281 |
| 2019-06-24 | 596.00 | 596.00 | 596.00 | 597.00 | 38,877 |
| 2019-06-21 | 599.00 | 599.00 | 599.00 | 599.00 | 4,663 |
| 2019-06-20 | 600.00 | 600.00 | 596.00 | 599.00 | 55,822 |
| 2019-06-19 | 589.00 | 594.00 | 589.00 | 594.00 | 5,125 |
| 2019-06-18 | 588.00 | 588.00 | 588.00 | 589.00 | 1,055 |
| 2019-06-17 | 577.00 | 577.00 | 577.00 | 577.00 | 14,963 |
| 2019-06-14 | 582.00 | 582.00 | 582.00 | 577.00 | 6,693 |
| 2019-06-13 | 572.00 | 572.00 | 572.00 | 577.00 | 6,967 |
| 2019-06-12 | 576.00 | 576.00 | 575.00 | 575.00 | 0 |
| 2019-06-11 | 572.00 | 572.00 | 572.00 | 576.00 | 2,297 |
| 2019-06-10 | 564.00 | 567.00 | 564.00 | 567.00 | 18,266 |
| 2019-06-07 | 556.00 | 556.00 | 556.00 | 564.00 | 4,493 |
| 2019-06-06 | 568.00 | 568.00 | 568.00 | 563.00 | 264 |
| 2019-06-05 | 556.00 | 568.00 | 556.00 | 564.00 | 13,516 |
| 2019-06-04 | 556.00 | 568.00 | 556.00 | 562.00 | 14,281 |
| 2019-06-03 | 556.00 | 556.00 | 556.00 | 564.00 | 21,737 |
| 2019-05-31 | 560.00 | 560.00 | 560.00 | 564.00 | 18,030 |
| 2019-05-30 | 566.00 | 566.00 | 566.00 | 564.00 | 14,476 |
| 2019-05-29 | 564.00 | 565.00 | 564.00 | 565.00 | 20,493 |
| 2019-05-28 | 564.00 | 564.00 | 564.00 | 564.00 | 26,704 |
| 2019-05-24 | 568.00 | 568.00 | 564.00 | 564.00 | 29,221 |
| 2019-05-23 | 570.00 | 570.00 | 570.00 | 574.00 | 942 |
| 2019-05-22 | 584.00 | 584.00 | 584.00 | 580.00 | 1,791 |
| 2019-05-21 | 584.00 | 584.00 | 584.00 | 578.00 | 3,594 |
| 2019-05-20 | 578.00 | 578.00 | 574.00 | 577.00 | 10,769 |
| 2019-05-17 | 588.00 | 588.00 | 582.00 | 582.00 | 89 |
| 2019-05-16 | 582.00 | 582.00 | 582.00 | 588.00 | 3,789 |
| 2019-05-15 | 580.00 | 580.00 | 580.00 | 585.00 | 730 |
| 2019-05-14 | 580.00 | 581.00 | 580.00 | 581.00 | 1,045 |
| 2019-05-13 | 586.00 | 586.00 | 580.00 | 580.00 | 5,204 |
| 2019-05-10 | 584.00 | 584.00 | 584.00 | 586.00 | 4,802 |
| 2019-05-09 | 580.00 | 580.00 | 580.00 | 578.00 | 0 |
| 2019-05-08 | 579.00 | 580.00 | 579.00 | 580.00 | 165 |
| 2019-05-07 | 586.00 | 586.00 | 579.00 | 579.00 | 4,507 |
| 2019-05-03 | 587.00 | 587.00 | 586.00 | 586.00 | 5,563 |
| 2019-05-02 | 588.00 | 588.00 | 587.00 | 587.00 | 28,194 |
| 2019-05-01 | 585.00 | 585.00 | 585.00 | 588.00 | 52,877 |
| 2019-04-30 | 580.00 | 586.00 | 574.00 | 585.00 | 7,019 |
| 2019-04-29 | 586.00 | 586.00 | 586.00 | 585.00 | 70,720 |
| 2019-04-26 | 584.00 | 586.00 | 584.00 | 585.00 | 4,028 |
| 2019-04-25 | 585.00 | 585.00 | 584.00 | 584.00 | 9,713 |