Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-08-04 | 67.00 | 70.00 | 67.00 | 70.80 | 18,341 |
2020-08-03 | 65.00 | 68.00 | 65.00 | 66.50 | 233,057 |
2020-07-31 | 65.80 | 67.00 | 63.00 | 66.70 | 119,950 |
2020-07-30 | 68.60 | 68.60 | 64.20 | 67.50 | 14,585 |
2020-07-29 | 68.40 | 68.40 | 64.80 | 67.50 | 24,407 |
2020-07-28 | 69.20 | 73.00 | 65.00 | 67.20 | 42,591 |
2020-07-27 | 70.20 | 72.80 | 69.00 | 70.40 | 11,165 |
2020-07-24 | 78.80 | 78.80 | 70.00 | 74.70 | 5,184 |
2020-07-23 | 75.20 | 81.00 | 72.20 | 75.10 | 10,409 |
2020-07-22 | 85.60 | 85.80 | 77.80 | 77.40 | 11,337 |
2020-07-21 | 87.20 | 88.80 | 87.20 | 85.50 | 2,143 |
2020-07-20 | 87.80 | 87.80 | 84.00 | 88.00 | 6,299 |
2020-07-17 | 90.20 | 90.20 | 84.20 | 88.00 | 977 |
2020-07-16 | 91.40 | 91.40 | 84.20 | 86.00 | 3,407 |
2020-07-15 | 91.80 | 91.80 | 90.00 | 87.10 | 5,014 |
2020-07-14 | 93.80 | 93.80 | 91.00 | 91.00 | 129,866 |
2020-07-13 | 94.20 | 98.80 | 92.20 | 95.50 | 16,748 |
2020-07-10 | 95.00 | 95.00 | 94.20 | 97.00 | 255 |
2020-07-09 | 98.00 | 98.20 | 93.80 | 94.30 | 4,387 |
2020-07-08 | 94.20 | 94.20 | 93.60 | 95.90 | 5,120 |
2020-07-07 | 94.60 | 99.80 | 94.60 | 97.00 | 2,062 |
2020-07-06 | 94.80 | 99.80 | 94.80 | 98.30 | 11,707 |
2020-07-03 | 99.80 | 99.80 | 94.20 | 96.00 | 5,636 |
2020-07-02 | 91.40 | 99.80 | 91.40 | 97.00 | 11,728 |
2020-07-01 | 91.00 | 95.40 | 91.00 | 96.50 | 13,147 |
2020-06-30 | 88.80 | 92.20 | 88.80 | 91.20 | 92,772 |
2020-06-29 | 92.80 | 92.80 | 88.80 | 88.90 | 2,964 |
2020-06-26 | 88.80 | 93.40 | 86.00 | 89.20 | 36,260 |
2020-06-25 | 88.60 | 91.00 | 88.40 | 89.00 | 20,933 |
2020-06-24 | 89.00 | 89.80 | 88.20 | 88.90 | 11,693 |
2020-06-23 | 86.20 | 91.20 | 86.20 | 88.90 | 12,435 |
2020-06-22 | 87.60 | 90.00 | 87.00 | 90.00 | 184,740 |
2020-06-19 | 88.00 | 92.80 | 88.00 | 89.20 | 17,725 |
2020-06-18 | 88.20 | 93.60 | 88.20 | 89.80 | 32,807 |
2020-06-17 | 93.80 | 93.80 | 83.00 | 91.70 | 82,225 |
2020-06-16 | 93.80 | 93.80 | 89.00 | 91.70 | 66,530 |
2020-06-15 | 87.20 | 95.00 | 87.20 | 92.00 | 45,159 |
2020-06-12 | 95.00 | 95.00 | 88.80 | 91.20 | 52,922 |
2020-06-11 | 90.00 | 95.00 | 85.20 | 90.50 | 50,697 |
2020-06-10 | 91.40 | 91.40 | 84.40 | 88.90 | 16,504 |
2020-06-09 | 85.80 | 91.00 | 84.20 | 89.00 | 60,030 |
2020-06-08 | 85.00 | 91.40 | 85.00 | 85.50 | 622,883 |
2020-06-05 | 85.00 | 90.00 | 84.00 | 85.80 | 187,688 |
2020-06-04 | 88.80 | 89.60 | 83.20 | 85.40 | 265,911 |
2020-06-03 | 80.20 | 89.60 | 80.20 | 84.60 | 24,127 |
2020-06-02 | 85.40 | 88.00 | 81.60 | 82.10 | 80,433 |
2020-05-29 | 84.00 | 84.00 | 82.00 | 83.50 | 13,663 |
2020-05-28 | 80.20 | 86.20 | 80.20 | 83.50 | 104,866 |
2020-05-27 | 86.80 | 86.80 | 80.20 | 85.00 | 53,877 |
2020-05-26 | 85.40 | 86.80 | 81.40 | 85.00 | 18,352 |
2020-05-22 | 87.40 | 87.40 | 78.40 | 85.20 | 25,642 |
2020-05-21 | 88.80 | 88.80 | 83.20 | 85.20 | 8,214 |
2020-05-20 | 88.80 | 88.80 | 85.80 | 86.50 | 15,741 |
2020-05-19 | 91.80 | 92.00 | 86.00 | 88.00 | 24,787 |
2020-05-18 | 89.80 | 91.40 | 86.20 | 88.70 | 71,026 |
2020-05-15 | 88.80 | 89.80 | 83.20 | 87.00 | 8,303 |
2020-05-14 | 85.80 | 89.80 | 84.60 | 86.80 | 874,287 |
2020-05-13 | 89.80 | 90.00 | 85.20 | 87.80 | 27,277 |
2020-05-12 | 92.20 | 95.00 | 85.20 | 87.70 | 58,396 |
2020-05-11 | 83.00 | 96.00 | 80.80 | 89.40 | 153,288 |
2020-05-07 | 82.40 | 82.40 | 82.40 | 80.50 | 3,720 |
2020-05-06 | 82.00 | 83.00 | 78.40 | 78.30 | 5,730 |
2020-05-05 | 83.20 | 84.40 | 80.00 | 79.50 | 22,433 |
2020-05-04 | 89.20 | 89.80 | 77.00 | 79.90 | 33,955 |
2020-05-01 | 85.20 | 89.20 | 83.80 | 86.50 | 26,171 |
2020-04-30 | 92.20 | 92.20 | 85.40 | 87.50 | 10,876 |
2020-04-29 | 89.40 | 90.00 | 84.80 | 87.50 | 67,166 |
2020-04-28 | 87.60 | 93.80 | 83.80 | 82.50 | 57,463 |
2020-04-27 | 85.00 | 85.00 | 80.00 | 82.50 | 4,428 |
2020-04-24 | 87.00 | 87.00 | 78.60 | 80.60 | 31,825 |
2020-04-23 | 87.20 | 88.80 | 86.80 | 83.10 | 50,345 |
2020-04-22 | 87.20 | 87.20 | 87.20 | 88.50 | 942 |
2020-04-21 | 94.80 | 94.80 | 90.00 | 88.50 | 37,369 |
2020-04-20 | 94.80 | 94.80 | 91.00 | 90.50 | 11,025 |
2020-04-17 | 87.20 | 94.00 | 87.20 | 92.50 | 8,052 |
2020-04-16 | 87.60 | 90.00 | 87.40 | 88.50 | 29,027 |
2020-04-15 | 95.20 | 99.40 | 87.60 | 88.70 | 22,914 |
2020-04-14 | 100.50 | 101.50 | 96.80 | 99.50 | 944 |
2020-04-10 | 97.80 | 99.50 | 97.80 | 99.50 | 0 |
2020-04-09 | 97.80 | 100.50 | 96.20 | 99.50 | 20,167 |
2020-04-08 | 94.80 | 97.00 | 94.80 | 93.60 | 18,522 |
2020-04-07 | 84.60 | 90.80 | 84.40 | 82.40 | 28,037 |
2020-04-06 | 84.60 | 84.60 | 84.60 | 80.80 | 4,624 |
2020-04-03 | 78.60 | 78.60 | 78.60 | 80.80 | 22 |
2020-04-03 | 78.60 | 78.60 | 78.60 | 80.80 | 764 |
2020-04-02 | 80.00 | 83.00 | 76.00 | 80.80 | 6,172 |
2020-04-02 | 80.00 | 80.00 | 76.00 | 78.10 | 44 |
2020-04-01 | 81.80 | 81.80 | 76.00 | 78.10 | 63,917 |
2020-04-01 | 81.80 | 81.80 | 76.00 | 78.50 | 44,722 |
2020-03-31 | 79.80 | 81.80 | 76.20 | 77.30 | 20,279 |
2020-03-30 | 79.80 | 80.00 | 79.80 | 76.60 | 2,575 |
2020-03-27 | 79.80 | 79.80 | 75.00 | 77.50 | 12,890 |
2020-03-26 | 77.80 | 83.00 | 77.00 | 76.50 | 24,369 |
2020-03-25 | 73.00 | 76.00 | 73.00 | 73.50 | 6,312 |
2020-03-24 | 71.80 | 71.80 | 67.00 | 73.70 | 84,928 |
2020-03-23 | 77.00 | 77.20 | 77.00 | 81.20 | 6,708 |
2020-03-20 | 73.00 | 75.40 | 72.20 | 71.00 | 26,354 |
2020-03-19 | 69.00 | 69.40 | 65.00 | 68.00 | 10,029 |
2020-03-18 | 73.60 | 73.60 | 70.20 | 73.50 | 12,372 |
2020-03-17 | 82.00 | 82.00 | 74.20 | 80.00 | 26,482 |
2020-03-16 | 80.00 | 80.00 | 80.00 | 88.50 | 10,423 |
2020-03-13 | 99.60 | 99.80 | 95.00 | 96.20 | 10,847 |
2020-03-12 | 104.00 | 104.00 | 96.00 | 104.00 | 17,920 |
2020-03-11 | 102.00 | 103.00 | 102.00 | 102.00 | 12,182 |
2020-03-10 | 109.50 | 109.50 | 95.20 | 105.25 | 19,662 |
2020-03-09 | 113.50 | 113.50 | 107.00 | 110.75 | 12,939 |
2020-03-06 | 120.00 | 120.00 | 110.00 | 110.75 | 25,176 |
2020-03-05 | 118.00 | 121.50 | 114.00 | 113.00 | 51,624 |
2020-03-04 | 110.50 | 113.50 | 110.50 | 108.25 | 106,254 |
2020-03-03 | 111.00 | 111.00 | 107.00 | 107.00 | 101,773 |
2020-03-02 | 117.00 | 117.00 | 107.50 | 118.25 | 48,971 |
2020-02-28 | 117.00 | 120.00 | 117.00 | 123.25 | 45,427 |
2020-02-27 | 122.50 | 124.00 | 120.00 | 123.00 | 211,653 |
2020-02-26 | 123.50 | 123.50 | 122.00 | 125.00 | 19,406 |
2020-02-25 | 123.00 | 126.00 | 122.50 | 125.75 | 19,062 |
2020-02-24 | 125.50 | 130.00 | 120.00 | 128.50 | 97,534 |
2020-02-21 | 127.00 | 130.00 | 127.00 | 128.50 | 48,234 |
2020-02-20 | 126.00 | 129.50 | 126.00 | 128.00 | 141,500 |
2020-02-19 | 128.00 | 128.50 | 125.50 | 128.50 | 103,389 |
2020-02-18 | 130.00 | 130.00 | 128.00 | 129.00 | 113,589 |
2020-02-17 | 130.00 | 130.00 | 128.50 | 128.75 | 10,190 |
2020-02-14 | 129.50 | 130.00 | 128.00 | 128.50 | 232,577 |
2020-02-13 | 128.00 | 129.00 | 127.00 | 128.50 | 96,762 |
2020-02-12 | 124.50 | 130.00 | 124.50 | 129.00 | 29,084 |
2020-02-11 | 129.50 | 129.50 | 127.00 | 128.00 | 28,266 |
2020-02-10 | 122.50 | 127.50 | 122.50 | 126.50 | 59,102 |
2020-02-07 | 124.50 | 126.00 | 122.50 | 123.00 | 210,044 |
2020-02-06 | 124.00 | 124.00 | 115.50 | 121.00 | 49,251 |
2020-02-05 | 126.00 | 126.00 | 121.00 | 121.50 | 58,555 |
2020-02-04 | 123.50 | 124.00 | 122.00 | 123.00 | 18,132 |
2020-01-31 | 123.50 | 125.00 | 122.00 | 126.25 | 49,667 |
2020-01-30 | 126.00 | 126.00 | 125.00 | 126.25 | 68,356 |
2020-01-29 | 126.50 | 126.50 | 125.50 | 125.75 | 44,037 |
2020-01-28 | 125.50 | 126.00 | 122.00 | 126.00 | 81,186 |
2020-01-27 | 128.50 | 128.50 | 125.00 | 127.00 | 35,930 |
2020-01-24 | 130.00 | 130.00 | 125.00 | 127.25 | 12,368 |
2020-01-23 | 125.00 | 125.00 | 125.00 | 127.00 | 1,282 |
2020-01-22 | 129.50 | 129.50 | 126.00 | 127.25 | 9,208 |
2020-01-21 | 129.00 | 130.00 | 129.00 | 129.00 | 79,193 |
2020-01-20 | 129.50 | 130.50 | 126.50 | 129.50 | 192,510 |
2020-01-17 | 129.50 | 129.50 | 125.00 | 128.00 | 69,974 |
2020-01-16 | 128.50 | 130.00 | 125.00 | 128.00 | 101,193 |
2020-01-15 | 123.00 | 133.00 | 123.00 | 128.25 | 284,112 |
2020-01-14 | 122.00 | 125.50 | 120.00 | 124.25 | 105,727 |
2020-01-13 | 118.50 | 123.00 | 118.50 | 122.00 | 32,932 |
2020-01-10 | 118.00 | 122.50 | 116.50 | 121.50 | 40,318 |
2020-01-09 | 116.50 | 118.00 | 116.50 | 118.00 | 18,427 |
2020-01-08 | 117.00 | 119.00 | 117.00 | 118.00 | 16,698 |
2020-01-07 | 119.50 | 120.00 | 115.00 | 117.00 | 169,008 |
2020-01-06 | 127.00 | 127.00 | 111.50 | 117.75 | 278,775 |
2020-01-03 | 124.50 | 129.50 | 122.00 | 124.00 | 102,212 |
2020-01-02 | 130.00 | 130.00 | 125.50 | 127.75 | 28,911 |
2020-01-01 | 130.50 | 130.50 | 127.75 | 127.75 | 0 |
2019-12-31 | 130.50 | 134.00 | 123.00 | 127.75 | 87,872 |
2019-12-30 | 140.00 | 141.00 | 125.00 | 129.50 | 118,432 |
2019-12-27 | 150.00 | 153.50 | 143.00 | 141.25 | 14,726 |
2019-12-25 | 150.00 | 150.00 | 149.50 | 149.50 | 0 |
2019-12-24 | 150.00 | 150.00 | 150.00 | 149.50 | 6,000 |
2019-12-23 | 159.50 | 159.50 | 147.00 | 150.50 | 54,193 |
2019-12-20 | 157.00 | 157.00 | 156.50 | 158.25 | 93,491 |
2019-12-19 | 171.50 | 171.50 | 157.00 | 158.50 | 40,312 |
2019-12-18 | 165.50 | 167.00 | 162.00 | 164.50 | 27,263 |
2019-12-17 | 171.50 | 171.50 | 164.00 | 167.50 | 3,258 |
2019-12-16 | 171.50 | 172.00 | 161.50 | 166.50 | 12,929 |
2019-12-13 | 162.00 | 170.00 | 161.00 | 167.50 | 50,511 |
2019-12-12 | 161.50 | 162.00 | 160.00 | 161.50 | 34,166 |
2019-12-11 | 162.00 | 164.50 | 161.00 | 161.00 | 74,713 |
2019-12-10 | 163.00 | 163.00 | 159.50 | 161.00 | 262,070 |
2019-12-09 | 162.50 | 163.00 | 161.00 | 162.75 | 10,313 |
2019-12-06 | 161.00 | 165.00 | 161.00 | 163.00 | 30,854 |
2019-12-05 | 166.50 | 166.50 | 160.00 | 165.50 | 83,438 |
2019-12-04 | 165.00 | 167.00 | 160.00 | 165.50 | 77,995 |
2019-12-03 | 165.00 | 165.00 | 164.00 | 166.00 | 30,885 |
2019-12-02 | 167.00 | 167.50 | 164.50 | 165.50 | 158,795 |
2019-11-29 | 168.00 | 170.00 | 164.50 | 164.75 | 351,779 |
2019-11-28 | 164.00 | 170.00 | 164.00 | 167.50 | 91,441 |
2019-11-27 | 169.00 | 169.00 | 165.50 | 168.50 | 109,942 |
2019-11-26 | 170.00 | 170.00 | 165.00 | 167.75 | 91,882 |
2019-11-25 | 169.00 | 170.00 | 166.00 | 167.00 | 203,801 |
2019-11-22 | 169.50 | 170.00 | 164.00 | 167.50 | 34,853 |
2019-11-21 | 177.50 | 177.50 | 166.00 | 168.00 | 100,076 |
2019-11-20 | 178.00 | 178.00 | 175.00 | 175.25 | 72,284 |
2019-11-19 | 177.00 | 178.00 | 175.00 | 176.00 | 49,565 |
2019-11-18 | 186.00 | 186.00 | 175.50 | 176.75 | 92,596 |
2019-11-15 | 180.00 | 180.00 | 175.00 | 177.50 | 2,284 |
2019-11-14 | 180.00 | 180.00 | 169.50 | 176.00 | 24,403 |
2019-11-13 | 192.00 | 193.00 | 179.00 | 176.50 | 72,695 |
2019-11-12 | 180.00 | 180.00 | 175.00 | 179.00 | 137,610 |
2019-11-11 | 180.00 | 180.00 | 180.00 | 175.00 | 45,996 |
2019-11-08 | 178.00 | 180.00 | 178.00 | 176.00 | 19,522 |
2019-11-07 | 180.00 | 180.00 | 172.50 | 174.50 | 8,069 |
2019-11-06 | 180.00 | 180.00 | 180.00 | 174.00 | 14,489 |
2019-11-05 | 180.00 | 180.00 | 180.00 | 173.75 | 12,775 |
2019-11-04 | 180.00 | 180.00 | 180.00 | 176.50 | 79,979 |
2019-11-01 | 172.50 | 183.00 | 169.50 | 178.00 | 175,438 |
2019-10-31 | 188.50 | 188.50 | 165.00 | 169.75 | 35,417 |
2019-10-30 | 182.50 | 194.50 | 178.00 | 183.50 | 9,817 |
2019-10-29 | 190.00 | 190.00 | 187.50 | 193.00 | 83,128 |
2019-10-28 | 197.00 | 200.00 | 190.00 | 193.00 | 37,361 |
2019-10-25 | 200.00 | 200.00 | 200.00 | 195.50 | 72 |
2019-10-24 | 199.50 | 199.50 | 199.50 | 196.75 | 117 |
2019-10-23 | 191.00 | 191.00 | 191.00 | 195.50 | 314 |
2019-10-22 | 191.50 | 195.00 | 191.50 | 197.00 | 11,009 |
2019-10-21 | 191.50 | 200.00 | 191.50 | 196.25 | 7,072 |
2019-10-18 | 198.50 | 198.50 | 190.00 | 194.25 | 6,851 |
2019-10-17 | 183.00 | 199.00 | 180.00 | 194.25 | 58,146 |
2019-10-16 | 195.00 | 197.00 | 178.00 | 185.00 | 68,930 |
2019-10-15 | 204.00 | 204.00 | 201.25 | 201.25 | 0 |
2019-10-14 | 204.00 | 204.00 | 204.00 | 200.50 | 2,656 |
2019-10-11 | 198.00 | 204.00 | 198.00 | 204.25 | 2,149 |
2019-10-10 | 204.50 | 204.50 | 204.50 | 204.50 | 0 |
2019-10-09 | 204.00 | 204.00 | 203.00 | 204.50 | 9,841 |
2019-10-08 | 210.00 | 210.00 | 196.50 | 209.50 | 568 |
2019-10-07 | 200.00 | 205.00 | 200.00 | 210.00 | 34,803 |
2019-10-04 | 203.00 | 206.00 | 201.00 | 207.50 | 19,802 |
2019-10-03 | 203.00 | 204.00 | 198.50 | 200.75 | 18,176 |
2019-10-02 | 200.00 | 200.00 | 199.50 | 201.00 | 4,896 |
2019-10-01 | 200.00 | 204.00 | 198.00 | 202.00 | 3,702 |
2019-09-30 | 197.50 | 206.00 | 197.50 | 199.25 | 18,600 |
2019-09-27 | 195.00 | 201.00 | 195.00 | 197.50 | 21,709 |
2019-09-26 | 204.00 | 204.00 | 199.00 | 204.00 | 72,526 |
2019-09-25 | 199.50 | 200.00 | 199.50 | 197.50 | 11,638 |
2019-09-24 | 204.00 | 210.00 | 204.00 | 205.00 | 187,398 |
2019-09-23 | 205.00 | 205.00 | 204.00 | 205.50 | 10,975 |
2019-09-20 | 197.50 | 205.00 | 197.50 | 205.00 | 9,024 |
2019-09-19 | 205.00 | 205.00 | 205.00 | 200.25 | 59 |
2019-09-18 | 206.00 | 206.00 | 206.00 | 202.00 | 32 |
2019-09-17 | 203.00 | 203.00 | 203.00 | 201.50 | 2,526 |
2019-09-16 | 201.00 | 203.00 | 197.50 | 205.00 | 1,795 |
2019-09-13 | 201.00 | 203.75 | 201.00 | 203.75 | 1,450 |
2019-09-12 | 200.00 | 202.00 | 200.00 | 201.00 | 424 |
2019-09-11 | 204.00 | 204.00 | 200.00 | 202.00 | 592 |
2019-09-10 | 202.00 | 213.00 | 202.00 | 205.00 | 5,016 |
2019-09-09 | 207.00 | 207.00 | 203.00 | 202.00 | 8,012 |
2019-09-06 | 201.00 | 204.00 | 200.00 | 202.00 | 11,280 |
2019-09-05 | 211.00 | 215.00 | 191.50 | 208.50 | 29,656 |
2019-09-04 | 222.00 | 222.00 | 222.00 | 213.00 | 5,680 |
2019-09-03 | 230.00 | 230.00 | 226.00 | 226.00 | 18,561 |
2019-09-02 | 229.00 | 230.00 | 229.00 | 227.50 | 12 |
2019-08-30 | 227.00 | 227.00 | 227.00 | 228.50 | 1,832 |
2019-08-29 | 225.00 | 227.50 | 225.00 | 227.50 | 0 |
2019-08-28 | 225.00 | 225.00 | 225.00 | 227.50 | 6 |
2019-08-27 | 229.00 | 229.00 | 227.00 | 228.50 | 2,684 |
2019-08-23 | 229.00 | 229.00 | 227.50 | 227.50 | 0 |
2019-08-22 | 229.00 | 229.00 | 225.00 | 227.50 | 2,510 |
2019-08-21 | 226.00 | 230.00 | 225.00 | 227.50 | 13,175 |
2019-08-20 | 219.00 | 225.00 | 219.00 | 226.50 | 27,632 |
2019-08-19 | 225.00 | 225.00 | 225.00 | 225.00 | 101 |
2019-08-16 | 225.00 | 227.00 | 225.00 | 226.00 | 9,576 |
2019-08-15 | 227.00 | 227.00 | 227.00 | 226.00 | 4,008 |
2019-08-14 | 226.00 | 234.00 | 219.00 | 227.50 | 282,928 |
2019-08-13 | 230.00 | 232.00 | 230.00 | 228.50 | 2,249 |
2019-08-12 | 239.00 | 239.00 | 230.00 | 232.50 | 8,720 |
2019-08-09 | 234.00 | 244.00 | 234.00 | 232.50 | 6,987 |
2019-08-08 | 236.00 | 236.00 | 234.50 | 234.50 | 392 |
2019-08-07 | 236.00 | 236.00 | 231.00 | 241.00 | 1,069 |
2019-08-06 | 232.00 | 233.00 | 230.00 | 231.50 | 1,690 |
2019-08-05 | 240.00 | 240.00 | 239.00 | 235.00 | 2,195 |
2019-08-02 | 232.00 | 250.00 | 232.00 | 254.50 | 8,764 |
2019-08-01 | 225.00 | 229.50 | 225.00 | 229.50 | 0 |
2019-07-31 | 225.00 | 225.00 | 225.00 | 232.00 | 925 |
2019-07-30 | 239.00 | 239.00 | 239.00 | 230.00 | 81,205 |
2019-07-29 | 231.00 | 239.00 | 231.00 | 235.00 | 363 |
2019-07-26 | 230.00 | 230.00 | 225.00 | 227.50 | 23,696 |
2019-07-25 | 220.00 | 220.00 | 220.00 | 230.00 | 1,989 |
2019-07-24 | 234.00 | 234.00 | 228.50 | 228.50 | 0 |
2019-07-23 | 234.00 | 234.00 | 234.00 | 230.00 | 300,749 |
2019-07-22 | 234.50 | 234.50 | 234.50 | 234.50 | 0 |
2019-07-19 | 240.00 | 240.00 | 240.00 | 234.50 | 533 |
2019-07-18 | 244.00 | 244.00 | 240.00 | 235.00 | 96 |
2019-07-17 | 238.00 | 240.00 | 235.00 | 240.00 | 819 |
2019-07-16 | 230.00 | 235.00 | 230.00 | 232.50 | 23,311 |
2019-07-15 | 223.00 | 223.00 | 222.00 | 228.50 | 600 |
2019-07-12 | 228.00 | 229.00 | 227.00 | 225.00 | 30,608 |
2019-07-11 | 210.00 | 220.00 | 208.00 | 217.50 | 158,406 |
2019-07-10 | 220.00 | 220.00 | 217.00 | 216.00 | 39,233 |
2019-07-09 | 220.00 | 232.00 | 219.00 | 216.00 | 9,184 |
2019-07-08 | 229.00 | 233.00 | 229.00 | 226.50 | 450 |
2019-07-05 | 231.00 | 231.00 | 211.00 | 222.50 | 10,607 |
2019-07-04 | 239.00 | 239.00 | 221.00 | 225.00 | 6,905 |
2019-07-03 | 230.00 | 240.00 | 230.00 | 232.50 | 23,897 |
2019-07-02 | 244.00 | 244.00 | 240.00 | 242.50 | 6,543 |
2019-07-01 | 244.00 | 245.00 | 244.00 | 242.00 | 5,793 |
2019-06-28 | 245.00 | 245.00 | 241.00 | 241.00 | 1,970 |
2019-06-27 | 245.00 | 245.00 | 245.00 | 242.50 | 1,233 |
2019-06-26 | 241.00 | 241.00 | 239.00 | 242.50 | 98,791 |
2019-06-25 | 250.00 | 250.00 | 240.00 | 240.50 | 6,948 |
2019-06-24 | 256.00 | 256.00 | 250.00 | 253.00 | 5,118 |
2019-06-21 | 260.00 | 260.00 | 256.00 | 256.00 | 2,750 |
2019-06-20 | 260.00 | 260.00 | 260.00 | 256.00 | 34,111 |
2019-06-19 | 260.00 | 260.00 | 252.00 | 256.00 | 54,694 |
2019-06-18 | 259.00 | 259.00 | 252.00 | 264.50 | 2,120 |
2019-06-17 | 260.00 | 260.00 | 251.00 | 262.00 | 11,208 |
2019-06-14 | 259.00 | 261.00 | 256.00 | 260.50 | 49,896 |
2019-06-13 | 260.00 | 260.00 | 260.00 | 260.00 | 5,026 |
2019-06-12 | 266.00 | 267.00 | 260.00 | 255.00 | 342,142 |
2019-06-11 | 268.00 | 270.00 | 267.00 | 268.50 | 251,880 |
2019-06-10 | 265.00 | 268.00 | 265.00 | 266.50 | 361,481 |
2019-06-07 | 260.00 | 261.00 | 260.00 | 265.50 | 377 |
2019-06-06 | 260.00 | 260.00 | 258.00 | 260.00 | 9,117 |
2019-06-05 | 260.00 | 261.00 | 260.00 | 265.00 | 12,824 |
2019-06-04 | 256.00 | 260.00 | 255.00 | 265.00 | 47,135 |
2019-06-03 | 251.00 | 268.00 | 250.00 | 262.50 | 35,165 |
2019-05-31 | 249.00 | 255.00 | 249.00 | 249.00 | 8,773 |
2019-05-30 | 244.00 | 250.00 | 244.00 | 249.00 | 7,058 |
2019-05-29 | 243.00 | 245.00 | 243.00 | 246.00 | 47,678 |
2019-05-28 | 243.00 | 249.00 | 243.00 | 246.00 | 7,428 |
2019-05-24 | 242.00 | 245.00 | 240.00 | 246.50 | 103,038 |
2019-05-23 | 239.00 | 239.00 | 239.00 | 239.50 | 752 |
2019-05-22 | 234.00 | 241.00 | 234.00 | 242.00 | 51,460 |
2019-05-21 | 238.00 | 238.00 | 234.00 | 240.00 | 3,535 |
2019-05-20 | 235.00 | 237.00 | 231.00 | 233.50 | 31,873 |
2019-05-17 | 233.00 | 235.00 | 230.00 | 232.50 | 179,525 |
2019-05-16 | 230.00 | 234.00 | 230.00 | 227.50 | 31,104 |
2019-05-15 | 221.00 | 230.00 | 221.00 | 232.50 | 11,382 |
2019-05-14 | 220.00 | 230.00 | 218.00 | 232.50 | 29,518 |
2019-05-13 | 216.00 | 224.00 | 216.00 | 220.50 | 1,328 |
2019-05-10 | 222.00 | 222.00 | 222.00 | 218.00 | 2,205 |
2019-05-09 | 216.00 | 220.00 | 216.00 | 222.50 | 620 |
2019-05-08 | 216.00 | 222.00 | 216.00 | 217.50 | 3,351 |
2019-05-07 | 219.00 | 229.00 | 219.00 | 224.50 | 12,286 |
2019-05-03 | 214.00 | 220.00 | 214.00 | 221.50 | 367 |
2019-05-02 | 210.00 | 223.00 | 210.00 | 219.50 | 14,043 |
2019-05-01 | 218.00 | 218.00 | 208.00 | 216.00 | 20,417 |
2019-04-30 | 211.00 | 218.00 | 206.00 | 210.50 | 2,305 |
2019-04-29 | 211.00 | 211.00 | 210.00 | 213.50 | 390 |
2019-04-26 | 215.00 | 219.00 | 210.00 | 214.50 | 20,326 |
2019-04-25 | 210.00 | 210.00 | 210.00 | 212.50 | 62 |
2019-04-24 | 205.00 | 210.00 | 204.00 | 211.00 | 6,319 |
2019-04-23 | 205.00 | 209.00 | 205.00 | 207.00 | 2,031 |
2019-04-18 | 206.00 | 206.00 | 205.00 | 207.00 | 21,761 |
2019-04-17 | 206.00 | 206.00 | 206.00 | 208.00 | 3,385 |
2019-04-16 | 211.00 | 215.00 | 206.00 | 211.50 | 3,428 |
2019-04-15 | 211.00 | 211.00 | 211.00 | 216.00 | 2,132 |
2019-04-12 | 211.00 | 222.00 | 211.00 | 218.50 | 2,046 |
2019-04-11 | 204.00 | 209.00 | 204.00 | 212.00 | 2,123 |
2019-04-10 | 206.00 | 206.00 | 204.00 | 207.00 | 2,455 |
2019-04-09 | 205.00 | 205.00 | 205.00 | 212.00 | 1,721 |
2019-04-08 | 210.00 | 210.00 | 204.00 | 212.00 | 7,132 |
2019-04-05 | 202.00 | 205.00 | 195.50 | 203.75 | 42,032 |
2019-04-04 | 202.00 | 204.00 | 199.50 | 210.50 | 236,017 |
2019-04-03 | 214.00 | 217.00 | 201.00 | 203.00 | 8,633 |
2019-04-02 | 200.00 | 200.00 | 200.00 | 204.00 | 2,412 |
2019-04-01 | 201.00 | 201.00 | 200.00 | 202.50 | 250,400 |
2019-03-29 | 199.00 | 210.00 | 199.00 | 205.00 | 49,045 |
2019-03-28 | 196.00 | 205.00 | 196.00 | 201.00 | 145,438 |