Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 8.74 | 9.80 | 8.74 | 9.63 | 1,143,802 |
2024-03-27 | 8.64 | 8.80 | 8.64 | 8.95 | 593,156 |
2024-03-26 | 8.24 | 8.56 | 8.24 | 8.36 | 483,552 |
2024-03-25 | 8.00 | 8.06 | 7.98 | 8.04 | 934,763 |
2024-03-22 | 7.92 | 8.00 | 7.92 | 7.99 | 1,603,565 |
2024-03-21 | 7.92 | 8.00 | 7.92 | 7.92 | 1,060,502 |
2024-03-20 | 8.00 | 8.00 | 7.80 | 7.85 | 1,249,161 |
2024-03-19 | 7.96 | 8.08 | 7.86 | 7.90 | 5,605,753 |
2024-03-18 | 7.80 | 8.00 | 7.80 | 7.90 | 1,777,384 |
2024-03-15 | 7.80 | 8.00 | 7.80 | 7.92 | 643,506 |
2024-03-14 | 8.50 | 8.50 | 7.80 | 7.86 | 1,501,109 |
2024-03-13 | 8.18 | 8.48 | 8.00 | 8.21 | 1,066,317 |
2024-03-12 | 8.30 | 8.30 | 8.20 | 8.20 | 249,574 |
2024-03-11 | 8.30 | 8.30 | 8.30 | 8.30 | 450,121 |
2024-03-08 | 8.52 | 8.52 | 8.20 | 8.30 | 360,230 |
2024-03-07 | 9.00 | 9.20 | 8.22 | 8.65 | 1,258,795 |
2024-03-06 | 8.98 | 9.00 | 8.80 | 8.90 | 192,578 |
2024-03-05 | 8.98 | 9.00 | 8.98 | 8.74 | 201,543 |
2024-03-04 | 9.00 | 9.14 | 8.98 | 8.85 | 531,893 |
2024-03-01 | 9.20 | 9.20 | 9.20 | 9.14 | 180,088 |
2024-02-29 | 9.10 | 9.20 | 9.10 | 9.14 | 131,761 |
2024-02-28 | 9.00 | 9.00 | 8.90 | 9.20 | 146,561 |
2024-02-27 | 9.00 | 9.68 | 9.00 | 9.24 | 209,653 |
2024-02-26 | 9.50 | 9.68 | 8.90 | 9.40 | 338,410 |
2024-02-23 | 9.70 | 9.70 | 9.70 | 9.60 | 30,139 |
2024-02-22 | 9.62 | 9.62 | 9.60 | 9.60 | 264,332 |
2024-02-21 | 9.44 | 9.44 | 9.44 | 9.76 | 85,364 |
2024-02-20 | 9.75 | 9.80 | 9.75 | 9.80 | 73,924 |
2024-02-19 | 9.69 | 9.75 | 9.69 | 9.75 | 22,847 |
2024-02-16 | 9.71 | 9.71 | 9.69 | 9.69 | 245,331 |
2024-02-15 | 9.63 | 9.71 | 9.63 | 9.71 | 244,358 |
2024-02-14 | 9.94 | 9.94 | 9.90 | 9.63 | 199,646 |
2024-02-13 | 9.70 | 9.70 | 9.70 | 9.70 | 421,345 |
2024-02-12 | 9.70 | 9.76 | 9.70 | 9.76 | 300,398 |
2024-02-09 | 9.69 | 9.79 | 9.69 | 9.79 | 13,685 |
2024-02-08 | 9.50 | 9.50 | 9.50 | 9.69 | 196,619 |
2024-02-07 | 9.70 | 9.70 | 9.64 | 9.64 | 161,347 |
2024-02-06 | 9.85 | 9.85 | 9.85 | 9.85 | 320,550 |
2024-02-05 | 9.96 | 10.00 | 9.96 | 9.85 | 133,462 |
2024-02-02 | 10.10 | 10.10 | 10.05 | 10.05 | 72,821 |
2024-02-01 | 10.25 | 10.25 | 10.10 | 10.10 | 190,203 |
2024-01-31 | 10.13 | 10.13 | 10.00 | 10.00 | 2,200 |
2024-01-30 | 10.00 | 10.00 | 10.00 | 10.13 | 97,340 |
2024-01-29 | 10.30 | 10.30 | 10.20 | 10.20 | 152,646 |
2024-01-26 | 10.30 | 11.15 | 10.30 | 10.25 | 167,254 |
2024-01-25 | 10.30 | 11.00 | 10.20 | 10.20 | 392,618 |
2024-01-24 | 10.30 | 10.30 | 10.25 | 10.25 | 154,132 |
2024-01-23 | 10.30 | 10.50 | 10.30 | 10.30 | 58,511 |
2024-01-22 | 10.30 | 10.30 | 10.30 | 10.30 | 61,525 |
2024-01-19 | 10.45 | 10.50 | 10.40 | 10.40 | 49,100 |
2024-01-18 | 10.70 | 10.70 | 10.50 | 10.45 | 347,436 |
2024-01-17 | 10.80 | 10.80 | 10.70 | 10.80 | 150,308 |
2024-01-16 | 10.90 | 10.90 | 10.85 | 10.85 | 56,145 |
2024-01-15 | 11.00 | 11.00 | 10.90 | 10.90 | 143,783 |
2024-01-12 | 11.00 | 11.00 | 11.00 | 11.00 | 31,078 |
2024-01-11 | 11.23 | 11.23 | 11.18 | 11.18 | 26,665 |
2024-01-10 | 10.95 | 10.95 | 10.95 | 11.23 | 109,337 |
2024-01-09 | 10.90 | 11.30 | 10.90 | 11.23 | 216,954 |
2024-01-08 | 11.00 | 11.00 | 10.90 | 10.90 | 174,460 |
2024-01-05 | 10.75 | 10.75 | 10.70 | 11.03 | 526,200 |
2024-01-04 | 11.30 | 11.30 | 10.80 | 10.80 | 11,474,414 |
2024-01-03 | 12.00 | 12.00 | 10.80 | 11.60 | 422,562 |
2024-01-02 | 11.00 | 11.15 | 11.00 | 11.55 | 72,235 |
2024-01-01 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
2023-12-29 | 11.58 | 11.70 | 11.58 | 11.70 | 24,817 |
2023-12-28 | 11.05 | 11.05 | 11.05 | 11.58 | 190,073 |
2023-12-27 | 11.30 | 11.53 | 11.30 | 11.53 | 13,035 |
2023-12-26 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
2023-12-25 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
2023-12-22 | 11.00 | 11.00 | 11.00 | 11.30 | 88,462 |
2023-12-21 | 11.60 | 11.60 | 11.30 | 11.30 | 46,350 |
2023-12-20 | 11.95 | 11.95 | 11.60 | 11.60 | 879,612 |
2023-12-19 | 11.45 | 11.55 | 11.45 | 11.55 | 400,318 |
2023-12-18 | 10.55 | 10.55 | 10.50 | 11.23 | 358,836 |
2023-12-15 | 10.53 | 10.73 | 10.53 | 10.73 | 124,331 |
2023-12-14 | 10.90 | 10.90 | 10.40 | 10.53 | 1,057,842 |
2023-12-13 | 10.20 | 10.95 | 9.90 | 10.10 | 244,485 |
2023-12-12 | 10.20 | 10.20 | 9.80 | 9.90 | 1,190,380 |
2023-12-11 | 10.25 | 10.35 | 10.25 | 10.35 | 51,179 |
2023-12-08 | 10.20 | 10.45 | 10.20 | 10.25 | 99,797 |
2023-12-07 | 10.33 | 10.33 | 10.28 | 10.28 | 71,870 |
2023-12-06 | 10.38 | 10.38 | 10.33 | 10.33 | 371,535 |
2023-12-05 | 10.45 | 10.50 | 10.40 | 10.38 | 327,415 |
2023-12-04 | 10.65 | 10.73 | 10.65 | 10.73 | 113,313 |
2023-12-01 | 10.65 | 10.65 | 10.65 | 10.65 | 557,194 |
2023-11-30 | 10.40 | 10.40 | 10.40 | 10.60 | 359,921 |
2023-11-29 | 11.00 | 11.00 | 11.00 | 10.75 | 63,489 |
2023-11-28 | 10.50 | 10.50 | 10.30 | 10.70 | 50,534 |
2023-11-27 | 11.20 | 11.20 | 11.20 | 10.75 | 51,939 |
2023-11-24 | 10.88 | 11.25 | 10.88 | 11.25 | 1,591 |
2023-11-23 | 10.75 | 10.88 | 10.75 | 10.88 | 296,607 |
2023-11-22 | 10.80 | 10.80 | 10.75 | 10.75 | 2,382 |
2023-11-21 | 10.60 | 10.60 | 10.60 | 10.80 | 201,288 |
2023-11-20 | 10.80 | 10.80 | 10.70 | 10.65 | 281,787 |
2023-11-17 | 11.00 | 11.00 | 10.95 | 10.95 | 122,448 |
2023-11-16 | 11.45 | 11.45 | 11.45 | 11.23 | 10,936 |
2023-11-15 | 11.25 | 11.95 | 11.25 | 11.58 | 253,053 |
2023-11-14 | 11.40 | 11.43 | 11.40 | 11.43 | 39,279 |
2023-11-13 | 11.50 | 11.50 | 11.00 | 11.40 | 63,559 |
2023-11-10 | 11.48 | 11.48 | 11.48 | 11.48 | 354,918 |
2023-11-09 | 11.30 | 11.48 | 11.30 | 11.48 | 37 |
2023-11-08 | 11.30 | 11.30 | 11.30 | 11.30 | 29,261 |
2023-11-07 | 11.25 | 11.25 | 11.20 | 11.25 | 263,230 |
2023-11-06 | 11.75 | 11.75 | 11.75 | 11.75 | 194,564 |
2023-11-03 | 11.70 | 11.70 | 11.70 | 11.70 | 490,618 |
2023-11-02 | 11.45 | 11.50 | 11.30 | 11.63 | 73,296 |
2023-11-01 | 10.95 | 10.95 | 10.73 | 10.73 | 19,241 |
2023-10-31 | 10.65 | 10.65 | 10.65 | 10.95 | 48,350 |
2023-10-30 | 10.95 | 11.25 | 10.95 | 10.40 | 210,474 |
2023-10-27 | 10.85 | 10.85 | 10.25 | 10.40 | 440,685 |
2023-10-26 | 10.25 | 10.25 | 10.25 | 10.85 | 247,813 |
2023-10-25 | 10.40 | 10.40 | 10.35 | 10.35 | 341,357 |
2023-10-24 | 10.33 | 10.53 | 10.33 | 10.53 | 179,195 |
2023-10-23 | 10.55 | 10.55 | 10.35 | 10.33 | 319,948 |
2023-10-20 | 10.45 | 10.45 | 10.45 | 10.45 | 107,936 |
2023-10-19 | 10.70 | 10.70 | 10.70 | 10.70 | 203,762 |
2023-10-18 | 10.80 | 10.80 | 10.80 | 10.90 | 119,817 |
2023-10-17 | 11.10 | 11.10 | 11.10 | 11.05 | 123,107 |
2023-10-16 | 11.00 | 11.00 | 11.00 | 11.15 | 148,023 |
2023-10-13 | 11.00 | 11.20 | 11.00 | 11.20 | 441,302 |
2023-10-12 | 9.74 | 10.75 | 9.22 | 10.80 | 2,927,729 |
2023-10-11 | 9.20 | 9.20 | 9.20 | 9.20 | 478,911 |
2023-10-10 | 9.20 | 9.20 | 9.20 | 9.41 | 177,056 |
2023-10-09 | 9.60 | 9.60 | 9.30 | 9.51 | 221,477 |
2023-10-06 | 10.20 | 10.20 | 9.64 | 9.64 | 799,233 |
2023-10-05 | 10.40 | 10.45 | 10.30 | 10.33 | 79,054 |
2023-10-04 | 10.50 | 10.50 | 10.40 | 10.33 | 400,318 |
2023-10-03 | 10.50 | 10.60 | 10.50 | 10.75 | 218,864 |
2023-10-02 | 10.95 | 10.95 | 10.95 | 10.70 | 134,154 |
2023-09-29 | 10.40 | 10.50 | 10.40 | 10.73 | 761,862 |
2023-09-28 | 9.50 | 10.50 | 9.34 | 10.45 | 3,286,814 |
2023-09-27 | 10.80 | 10.80 | 9.98 | 10.35 | 3,382,464 |
2023-09-26 | 12.00 | 12.00 | 10.95 | 11.05 | 2,043,383 |
2023-09-25 | 12.10 | 12.10 | 12.10 | 12.05 | 164,074 |
2023-09-22 | 12.40 | 12.40 | 12.40 | 12.63 | 50,874 |
2023-09-21 | 12.40 | 12.40 | 12.20 | 12.58 | 29,907 |
2023-09-20 | 11.90 | 11.90 | 11.90 | 12.15 | 214,866 |
2023-09-19 | 12.35 | 12.35 | 12.35 | 12.35 | 108,877 |
2023-09-18 | 12.45 | 12.50 | 12.45 | 12.40 | 158,254 |
2023-09-15 | 11.90 | 11.90 | 11.90 | 11.90 | 1,628,706 |
2023-09-14 | 12.65 | 12.65 | 11.60 | 11.68 | 2,732,843 |
2023-09-13 | 12.60 | 12.88 | 12.60 | 12.88 | 165,786 |
2023-09-12 | 13.00 | 13.00 | 12.50 | 12.60 | 618,799 |
2023-09-11 | 13.60 | 13.60 | 13.20 | 13.58 | 57,735 |
2023-09-08 | 13.38 | 13.38 | 13.30 | 13.30 | 600 |
2023-09-07 | 13.65 | 13.65 | 13.38 | 13.38 | 83,273 |
2023-09-06 | 13.65 | 13.65 | 13.65 | 13.65 | 87,660 |
2023-09-05 | 13.95 | 13.95 | 13.95 | 13.73 | 207,743 |
2023-09-04 | 13.73 | 13.73 | 13.60 | 13.60 | 10,965 |
2023-09-01 | 13.50 | 13.50 | 13.50 | 13.73 | 57,459 |
2023-08-31 | 13.50 | 13.75 | 13.50 | 13.68 | 247,931 |
2023-08-30 | 14.00 | 14.00 | 13.73 | 13.73 | 59,276 |
2023-08-29 | 14.00 | 14.00 | 14.00 | 14.00 | 89,007 |
2023-08-28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 |
2023-08-25 | 13.80 | 13.80 | 12.95 | 13.28 | 716,207 |
2023-08-24 | 14.00 | 14.00 | 13.20 | 13.20 | 368,926 |
2023-08-23 | 14.00 | 14.00 | 13.70 | 13.70 | 232,372 |
2023-08-22 | 14.00 | 14.00 | 14.00 | 14.23 | 35,985 |
2023-08-21 | 14.00 | 14.00 | 14.00 | 14.00 | 72,817 |
2023-08-18 | 14.10 | 14.10 | 14.00 | 14.00 | 287,408 |
2023-08-17 | 14.00 | 14.28 | 14.00 | 14.28 | 114,861 |
2023-08-16 | 14.10 | 14.10 | 14.00 | 14.00 | 284,196 |
2023-08-15 | 14.45 | 14.45 | 14.00 | 14.15 | 490,264 |
2023-08-14 | 14.60 | 14.60 | 13.95 | 14.30 | 621,471 |
2023-08-11 | 14.50 | 14.55 | 14.50 | 14.55 | 207,822 |
2023-08-10 | 14.60 | 14.60 | 14.60 | 14.50 | 345,951 |
2023-08-09 | 14.60 | 14.60 | 14.60 | 14.80 | 59,386 |
2023-08-08 | 14.95 | 14.95 | 14.40 | 15.03 | 204,685 |
2023-08-07 | 14.70 | 14.80 | 14.70 | 14.70 | 162,711 |
2023-08-04 | 14.50 | 14.50 | 14.50 | 14.50 | 141,423 |
2023-08-03 | 14.45 | 14.80 | 14.45 | 14.60 | 413,116 |
2023-08-02 | 14.80 | 14.80 | 14.60 | 14.80 | 357,834 |
2023-08-01 | 15.10 | 15.10 | 15.00 | 15.18 | 84,907 |
2023-07-31 | 15.23 | 15.23 | 15.10 | 15.10 | 98,407 |
2023-07-28 | 15.00 | 15.05 | 15.00 | 15.23 | 282,408 |
2023-07-27 | 15.20 | 15.20 | 15.10 | 15.08 | 313,522 |
2023-07-26 | 15.50 | 15.50 | 15.30 | 15.30 | 139,112 |
2023-07-25 | 15.15 | 15.20 | 15.10 | 15.20 | 400,517 |
2023-07-24 | 14.98 | 14.98 | 14.98 | 14.98 | 126,669 |
2023-07-21 | 14.80 | 14.80 | 14.80 | 14.98 | 353,159 |
2023-07-20 | 14.90 | 14.90 | 14.80 | 14.80 | 430,061 |
2023-07-19 | 14.25 | 14.90 | 14.25 | 14.90 | 247,332 |
2023-07-18 | 15.00 | 15.00 | 14.10 | 14.70 | 304,252 |
2023-07-17 | 14.05 | 14.50 | 14.05 | 14.50 | 560,686 |
2023-07-14 | 14.20 | 14.20 | 14.20 | 14.13 | 98,532 |
2023-07-13 | 14.45 | 14.45 | 14.45 | 14.30 | 133,301 |
2023-07-12 | 14.65 | 14.65 | 14.65 | 14.38 | 205,200 |
2023-07-11 | 14.20 | 14.20 | 14.20 | 14.10 | 300,906 |
2023-07-10 | 14.20 | 14.20 | 14.10 | 14.10 | 201,919 |
2023-07-07 | 14.50 | 14.50 | 13.80 | 14.03 | 816,756 |
2023-07-06 | 14.80 | 14.80 | 14.20 | 14.20 | 259,081 |
2023-07-05 | 14.90 | 14.90 | 14.90 | 15.05 | 60,917 |
2023-07-04 | 15.10 | 15.10 | 14.85 | 15.18 | 388,775 |
2023-07-03 | 15.10 | 15.10 | 15.10 | 15.23 | 145,958 |
2023-06-30 | 14.70 | 15.10 | 14.65 | 15.10 | 348,137 |
2023-06-29 | 14.35 | 14.80 | 14.35 | 14.80 | 829,855 |
2023-06-28 | 14.50 | 14.50 | 14.50 | 14.50 | 180,528 |
2023-06-27 | 14.35 | 14.50 | 14.30 | 14.50 | 273,130 |
2023-06-26 | 14.20 | 14.20 | 14.20 | 14.23 | 403,584 |
2023-06-23 | 13.80 | 13.85 | 13.80 | 14.03 | 98,823 |
2023-06-22 | 14.05 | 14.05 | 14.00 | 14.00 | 329,095 |
2023-06-21 | 13.70 | 14.05 | 13.70 | 14.05 | 736,486 |
2023-06-20 | 13.75 | 13.75 | 13.75 | 13.75 | 125,587 |
2023-06-19 | 13.70 | 13.70 | 13.70 | 13.83 | 81,290 |
2023-06-16 | 13.80 | 13.93 | 13.80 | 13.93 | 3,611 |
2023-06-15 | 13.70 | 13.70 | 13.70 | 13.80 | 205,404 |
2023-06-14 | 13.70 | 13.70 | 13.70 | 13.78 | 146,814 |
2023-06-13 | 13.85 | 13.93 | 13.85 | 13.93 | 55,876 |
2023-06-12 | 13.80 | 13.80 | 13.80 | 13.85 | 85,639 |
2023-06-09 | 13.80 | 13.80 | 13.60 | 13.83 | 822,955 |
2023-06-08 | 14.00 | 14.00 | 13.60 | 13.80 | 115,222 |
2023-06-07 | 14.10 | 14.20 | 14.10 | 14.20 | 145,216 |
2023-06-06 | 14.05 | 14.05 | 14.05 | 14.25 | 101,283 |
2023-06-05 | 14.00 | 14.00 | 14.00 | 14.15 | 82,731 |
2023-06-02 | 14.00 | 14.00 | 14.00 | 14.10 | 75,308 |
2023-06-01 | 14.35 | 14.35 | 14.00 | 14.20 | 3,214 |
2023-05-31 | 14.40 | 14.40 | 14.00 | 14.20 | 111,754 |
2023-05-30 | 14.00 | 14.00 | 14.00 | 14.10 | 137,752 |
2023-05-29 | 13.70 | 13.70 | 13.70 | 13.70 | 0 |
2023-05-26 | 13.80 | 13.80 | 13.70 | 13.70 | 117,191 |
2023-05-25 | 13.80 | 13.80 | 13.75 | 13.75 | 1,351,552 |
2023-05-24 | 14.10 | 14.10 | 14.00 | 13.90 | 480,122 |
2023-05-23 | 14.10 | 14.15 | 14.10 | 14.20 | 166,007 |
2023-05-22 | 14.30 | 14.35 | 14.15 | 14.35 | 412,579 |
2023-05-19 | 14.50 | 14.50 | 14.50 | 14.53 | 99,457 |
2023-05-18 | 14.55 | 14.55 | 14.40 | 14.40 | 102,958 |
2023-05-17 | 14.30 | 14.30 | 14.05 | 14.55 | 84,633 |
2023-05-16 | 14.70 | 14.70 | 14.35 | 14.35 | 169,794 |
2023-05-15 | 15.00 | 15.00 | 14.75 | 14.75 | 145,155 |
2023-05-12 | 15.00 | 15.00 | 14.65 | 15.00 | 407,936 |
2023-05-11 | 15.35 | 15.35 | 15.20 | 15.25 | 347,592 |
2023-05-10 | 15.30 | 15.35 | 14.95 | 15.23 | 696,218 |
2023-05-09 | 15.00 | 15.00 | 14.90 | 15.58 | 461,177 |
2023-05-08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 |
2023-05-05 | 14.60 | 14.90 | 14.60 | 15.08 | 199,016 |
2023-05-04 | 14.30 | 14.50 | 14.30 | 14.93 | 2,439,756 |
2023-05-03 | 13.95 | 14.40 | 13.75 | 14.40 | 949,809 |
2023-05-02 | 13.55 | 13.85 | 13.25 | 13.78 | 179,566 |
2023-05-01 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
2023-04-28 | 13.40 | 13.40 | 13.30 | 13.43 | 197,698 |
2023-04-27 | 14.00 | 14.25 | 13.45 | 13.45 | 1,286,899 |
2023-04-26 | 13.05 | 13.10 | 12.95 | 12.95 | 239,829 |
2023-04-25 | 13.00 | 13.20 | 13.00 | 13.23 | 1,718,116 |
2023-04-24 | 12.80 | 12.80 | 12.40 | 12.40 | 395,368 |
2023-04-21 | 12.80 | 12.80 | 12.65 | 12.83 | 291,802 |
2023-04-20 | 12.75 | 12.75 | 12.65 | 12.80 | 76,561 |
2023-04-19 | 11.80 | 12.95 | 11.80 | 12.75 | 1,675,479 |
2023-04-18 | 12.30 | 12.30 | 12.00 | 12.00 | 236,617 |
2023-04-17 | 12.10 | 12.50 | 12.10 | 12.63 | 433,806 |
2023-04-14 | 12.95 | 12.95 | 12.25 | 12.55 | 460,438 |
2023-04-13 | 11.90 | 12.10 | 11.85 | 12.10 | 335,311 |
2023-04-12 | 11.85 | 11.85 | 11.85 | 12.08 | 42,961 |
2023-04-11 | 11.95 | 11.95 | 11.90 | 12.38 | 58,718 |
2023-04-10 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
2023-04-07 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
2023-04-06 | 11.80 | 11.93 | 11.80 | 11.93 | 102,317 |
2023-04-05 | 11.50 | 11.80 | 11.40 | 11.80 | 277,029 |
2023-04-04 | 11.50 | 11.75 | 11.50 | 11.75 | 111,978 |
2023-04-03 | 11.80 | 11.80 | 11.30 | 11.70 | 617,720 |
2023-03-31 | 12.10 | 12.15 | 11.50 | 11.50 | 720,237 |
2023-03-30 | 12.00 | 12.95 | 12.00 | 12.10 | 446,873 |
2023-03-29 | 12.00 | 12.30 | 12.00 | 12.10 | 158,152 |
2023-03-28 | 12.20 | 12.20 | 12.00 | 12.00 | 994,327 |
2023-03-27 | 12.40 | 12.40 | 12.10 | 12.20 | 699,266 |
2023-03-24 | 12.00 | 12.70 | 12.00 | 12.25 | 738,229 |
2023-03-23 | 12.00 | 12.00 | 12.00 | 12.00 | 528,721 |
2023-03-22 | 11.80 | 11.80 | 11.70 | 11.70 | 7,701,855 |
2023-03-21 | 12.10 | 12.10 | 11.90 | 11.90 | 1,533,812 |
2023-03-20 | 12.20 | 12.20 | 11.80 | 12.10 | 156,129 |
2023-03-17 | 12.30 | 12.30 | 12.20 | 12.20 | 186,700 |
2023-03-16 | 12.80 | 12.80 | 12.20 | 12.30 | 471,226 |
2023-03-15 | 12.70 | 12.85 | 12.30 | 12.85 | 250,770 |
2023-03-14 | 12.30 | 12.70 | 12.30 | 12.60 | 1,350,900 |
2023-03-13 | 12.65 | 12.70 | 12.25 | 12.55 | 828,829 |
2023-03-10 | 12.80 | 12.80 | 12.80 | 12.80 | 383,899 |
2023-03-09 | 12.60 | 12.60 | 12.60 | 12.65 | 101,890 |
2023-03-08 | 12.60 | 12.60 | 12.50 | 12.90 | 695,600 |
2023-03-07 | 12.65 | 12.65 | 12.60 | 12.60 | 80,837 |
2023-03-06 | 12.80 | 12.80 | 12.60 | 12.60 | 328,067 |
2023-03-03 | 13.50 | 13.50 | 13.50 | 13.50 | 331,401 |
2023-03-02 | 13.00 | 14.00 | 12.80 | 13.98 | 1,756,226 |
2023-03-01 | 12.20 | 12.20 | 12.20 | 12.23 | 343,569 |
2023-02-28 | 12.50 | 12.50 | 12.50 | 12.35 | 19,875 |
2023-02-27 | 12.20 | 12.20 | 12.20 | 12.35 | 340,643 |
2023-02-24 | 12.80 | 12.80 | 12.00 | 12.23 | 224,263 |
2023-02-23 | 12.60 | 12.60 | 12.60 | 12.60 | 62,511 |
2023-02-22 | 12.50 | 12.60 | 12.50 | 12.60 | 50,324 |
2023-02-21 | 12.30 | 12.30 | 12.05 | 12.50 | 267,664 |
2023-02-20 | 12.65 | 12.65 | 12.65 | 12.65 | 34,141 |
2023-02-17 | 12.65 | 12.65 | 12.65 | 12.65 | 16,011 |
2023-02-16 | 12.15 | 12.15 | 12.10 | 12.65 | 224,880 |
2023-02-15 | 12.25 | 12.25 | 12.10 | 12.25 | 75,255 |
2023-02-14 | 12.30 | 12.30 | 12.30 | 12.35 | 177,766 |
2023-02-13 | 12.30 | 12.30 | 12.20 | 12.30 | 210,592 |
2023-02-10 | 12.30 | 12.50 | 12.30 | 12.50 | 122,960 |
2023-02-09 | 12.05 | 12.05 | 12.05 | 12.30 | 166,635 |
2023-02-08 | 12.20 | 12.20 | 12.00 | 12.25 | 291,257 |
2023-02-07 | 12.50 | 12.50 | 12.40 | 12.40 | 125,399 |
2023-02-06 | 12.20 | 12.30 | 12.20 | 12.30 | 19,925 |
2023-02-03 | 12.10 | 12.40 | 12.10 | 12.55 | 1,218,302 |
2023-02-02 | 12.40 | 12.50 | 12.10 | 12.10 | 226,524 |
2023-02-01 | 12.00 | 12.20 | 12.00 | 12.20 | 418,467 |
2023-01-31 | 12.25 | 12.25 | 12.00 | 12.00 | 318,676 |
2023-01-30 | 12.25 | 12.95 | 12.25 | 12.63 | 121,894 |
2023-01-27 | 12.50 | 12.50 | 12.35 | 12.35 | 66,667 |
2023-01-26 | 12.55 | 12.55 | 12.40 | 12.50 | 66,072 |
2023-01-25 | 12.50 | 12.50 | 12.50 | 12.53 | 103,186 |
2023-01-24 | 12.60 | 12.60 | 12.35 | 12.60 | 487,138 |
2023-01-23 | 12.65 | 12.65 | 12.50 | 12.50 | 325,000 |
2023-01-20 | 12.80 | 12.80 | 12.80 | 12.80 | 186,756 |
2023-01-19 | 13.00 | 13.00 | 13.00 | 12.80 | 17,500 |
2023-01-18 | 12.90 | 12.90 | 12.80 | 12.80 | 289,210 |
2023-01-17 | 12.90 | 12.90 | 12.60 | 12.90 | 149,660 |
2023-01-16 | 13.20 | 13.20 | 12.60 | 12.60 | 83,829 |
2023-01-13 | 13.40 | 13.95 | 12.80 | 12.90 | 179,545 |
2023-01-12 | 12.60 | 14.00 | 12.60 | 14.00 | 48,899 |
2023-01-11 | 12.85 | 12.95 | 12.85 | 12.95 | 24,174 |
2023-01-10 | 12.80 | 12.80 | 12.70 | 12.85 | 138,349 |
2023-01-09 | 13.00 | 13.20 | 13.00 | 13.10 | 49,447 |
2023-01-06 | 12.70 | 13.20 | 12.55 | 13.20 | 94,274 |
2023-01-05 | 13.20 | 13.20 | 12.50 | 12.85 | 141,966 |
2023-01-04 | 12.60 | 12.90 | 12.60 | 12.85 | 28,754 |
2023-01-03 | 12.80 | 12.80 | 12.80 | 12.70 | 34,123 |
2023-01-02 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2022-12-30 | 12.40 | 12.80 | 12.25 | 12.50 | 54,448 |
2022-12-29 | 12.80 | 12.80 | 12.05 | 12.40 | 78,653 |
2022-12-28 | 12.90 | 12.95 | 12.90 | 12.95 | 11,850 |
2022-12-27 | 12.90 | 12.90 | 12.90 | 12.90 | 0 |
2022-12-26 | 12.90 | 12.90 | 12.90 | 12.90 | 0 |
2022-12-23 | 12.90 | 12.90 | 12.90 | 12.90 | 7,943 |
2022-12-22 | 12.90 | 12.90 | 12.90 | 12.90 | 30,567 |
2022-12-21 | 12.75 | 12.90 | 12.75 | 12.90 | 84,139 |
2022-12-20 | 12.90 | 12.90 | 12.80 | 12.75 | 232,869 |
2022-12-19 | 12.95 | 12.95 | 12.90 | 12.90 | 76,029 |
2022-12-16 | 12.80 | 12.90 | 12.60 | 12.90 | 284,565 |
2022-12-15 | 13.00 | 13.00 | 13.00 | 13.00 | 714 |
2022-12-14 | 13.00 | 13.00 | 13.00 | 13.00 | 57 |
2022-12-13 | 12.80 | 12.80 | 12.80 | 13.00 | 22,434 |
2022-12-12 | 13.00 | 13.00 | 13.00 | 13.00 | 3,222 |
2022-12-09 | 13.25 | 13.25 | 12.80 | 13.00 | 172,430 |
2022-12-08 | 13.20 | 13.50 | 13.00 | 13.25 | 84,187 |
2022-12-07 | 13.60 | 13.60 | 13.60 | 13.60 | 7,388 |
2022-12-06 | 13.60 | 13.60 | 13.60 | 13.60 | 49 |
2022-12-05 | 13.95 | 13.95 | 13.20 | 13.60 | 30,737 |
2022-12-02 | 13.20 | 13.20 | 13.20 | 13.60 | 37,779 |
2022-12-01 | 13.20 | 13.25 | 13.15 | 13.40 | 178,775 |
2022-11-30 | 13.25 | 13.30 | 13.25 | 13.65 | 60,601 |
2022-11-29 | 13.40 | 13.40 | 13.40 | 13.40 | 27,991 |
2022-11-28 | 13.25 | 13.25 | 13.25 | 13.70 | 45,896 |
2022-11-25 | 13.00 | 13.40 | 13.00 | 13.40 | 74,202 |
2022-11-24 | 13.00 | 13.00 | 12.90 | 13.20 | 38,819 |
2022-11-23 | 13.20 | 13.20 | 13.20 | 13.20 | 4,959 |
2022-11-22 | 13.00 | 13.00 | 13.00 | 13.20 | 42,532 |
2022-11-21 | 13.20 | 13.20 | 12.90 | 13.20 | 163,529 |
2022-11-18 | 13.20 | 13.20 | 13.00 | 13.00 | 94,028 |
2022-11-17 | 13.20 | 13.30 | 13.20 | 13.30 | 11,486 |
2022-11-16 | 13.20 | 13.20 | 13.20 | 13.20 | 13,084 |
2022-11-15 | 13.40 | 13.40 | 13.00 | 13.00 | 210,279 |
2022-11-14 | 13.40 | 13.60 | 13.40 | 13.50 | 83,236 |
2022-11-11 | 13.40 | 13.50 | 13.00 | 13.45 | 237,748 |
2022-11-10 | 13.00 | 13.55 | 13.00 | 13.55 | 30,053 |
2022-11-09 | 13.00 | 13.00 | 13.00 | 13.00 | 37,354 |
2022-11-08 | 13.10 | 13.10 | 12.90 | 13.05 | 197,480 |
2022-11-07 | 13.45 | 13.45 | 13.10 | 13.10 | 345,790 |
2022-11-04 | 13.40 | 13.65 | 13.40 | 13.65 | 98,508 |
2022-11-03 | 13.60 | 13.60 | 13.40 | 13.40 | 78,303 |
2022-11-02 | 13.40 | 13.75 | 13.40 | 13.75 | 102,253 |
2022-11-01 | 13.95 | 14.00 | 13.40 | 13.40 | 282,734 |
2022-10-31 | 13.50 | 13.75 | 13.50 | 13.75 | 214 |
2022-10-28 | 13.60 | 13.95 | 13.20 | 13.50 | 59,909 |
2022-10-27 | 13.95 | 13.95 | 13.55 | 13.55 | 19,089 |
2022-10-26 | 13.45 | 13.50 | 13.45 | 13.50 | 70,627 |
2022-10-25 | 13.50 | 13.50 | 13.50 | 13.45 | 28,930 |
2022-10-24 | 13.20 | 13.20 | 13.20 | 13.20 | 21,801 |
2022-10-21 | 13.00 | 13.30 | 13.00 | 13.30 | 35,199 |
2022-10-20 | 13.00 | 13.10 | 13.00 | 13.00 | 34,765 |
2022-10-19 | 13.10 | 13.35 | 13.10 | 13.35 | 48,506 |
2022-10-18 | 13.10 | 13.10 | 13.10 | 13.10 | 64,365 |
2022-10-17 | 13.45 | 13.45 | 13.00 | 13.00 | 53,339 |
2022-10-14 | 13.00 | 13.00 | 12.80 | 12.80 | 31,876 |
2022-10-13 | 13.00 | 13.05 | 13.00 | 13.00 | 74,306 |
2022-10-12 | 13.00 | 13.00 | 12.95 | 13.00 | 107,219 |
2022-10-11 | 12.95 | 13.10 | 12.95 | 13.10 | 108,946 |
2022-10-10 | 13.28 | 13.33 | 13.28 | 13.33 | 64,352 |
2022-10-07 | 13.00 | 13.05 | 13.00 | 13.28 | 230,750 |
2022-10-06 | 13.00 | 13.00 | 13.00 | 13.00 | 151,298 |
2022-10-05 | 12.80 | 12.80 | 12.50 | 12.50 | 54,260 |
2022-10-04 | 12.50 | 12.85 | 12.15 | 12.55 | 390,974 |
2022-10-03 | 12.20 | 12.20 | 12.20 | 12.48 | 36,196 |
2022-09-30 | 12.55 | 12.55 | 12.30 | 12.40 | 288,119 |
2022-09-29 | 14.00 | 14.00 | 12.50 | 12.40 | 433,006 |
2022-09-28 | 13.65 | 13.65 | 13.40 | 13.48 | 202,031 |
2022-09-27 | 13.70 | 14.45 | 13.70 | 13.70 | 40,903 |
2022-09-26 | 13.78 | 13.80 | 13.78 | 13.80 | 214,887 |
2022-09-23 | 13.50 | 13.60 | 13.40 | 13.78 | 96,932 |
2022-09-22 | 13.68 | 13.80 | 13.68 | 13.80 | 5,000 |
2022-09-21 | 14.05 | 14.05 | 13.68 | 13.68 | 25,972 |
2022-09-20 | 13.63 | 14.05 | 13.63 | 14.05 | 18,961 |
2022-09-19 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
2022-09-16 | 13.80 | 13.80 | 13.50 | 13.63 | 102,052 |
2022-09-15 | 14.00 | 14.00 | 13.70 | 14.13 | 188,798 |
2022-09-14 | 14.15 | 14.30 | 14.15 | 14.30 | 6,581 |
2022-09-13 | 14.20 | 14.20 | 13.90 | 14.15 | 35,993 |
2022-09-12 | 14.33 | 14.65 | 14.33 | 14.65 | 14,544 |
2022-09-09 | 14.15 | 14.33 | 14.15 | 14.33 | 21,201 |
2022-09-08 | 14.20 | 14.20 | 14.20 | 14.15 | 108,002 |
2022-09-07 | 13.83 | 13.83 | 13.83 | 13.83 | 75,385 |
2022-09-06 | 13.63 | 13.83 | 13.63 | 13.83 | 289 |
2022-09-05 | 14.15 | 14.15 | 13.30 | 13.63 | 110,770 |
2022-09-02 | 13.70 | 13.70 | 13.70 | 13.78 | 69,417 |
2022-09-01 | 13.65 | 13.65 | 13.50 | 13.65 | 181,144 |
2022-08-31 | 13.80 | 13.80 | 13.80 | 13.93 | 35,523 |
2022-08-30 | 13.75 | 13.78 | 13.75 | 13.78 | 19,645 |
2022-08-29 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2022-08-26 | 13.80 | 13.80 | 13.50 | 13.75 | 45,052 |
2022-08-25 | 13.70 | 13.95 | 13.60 | 13.78 | 67,699 |
2022-08-24 | 13.70 | 13.70 | 13.60 | 13.83 | 31,683 |
2022-08-23 | 14.00 | 14.00 | 13.70 | 13.83 | 187,913 |
2022-08-22 | 13.85 | 14.00 | 13.80 | 13.83 | 186,837 |
2022-08-19 | 13.80 | 13.80 | 13.80 | 13.90 | 1,048,979 |
2022-08-18 | 14.00 | 14.00 | 13.65 | 14.03 | 188,042 |
2022-08-17 | 14.20 | 14.20 | 14.20 | 14.23 | 87,247 |
2022-08-16 | 14.18 | 14.28 | 14.18 | 14.28 | 79,049 |
2022-08-15 | 14.20 | 14.20 | 14.00 | 14.18 | 475,248 |
2022-08-12 | 14.20 | 14.20 | 14.20 | 14.35 | 220,584 |
2022-08-11 | 14.70 | 14.70 | 14.70 | 14.25 | 41,501 |
2022-08-10 | 14.15 | 14.90 | 14.00 | 14.63 | 436,992 |
2022-08-09 | 14.20 | 14.60 | 14.20 | 14.43 | 243,816 |
2022-08-08 | 13.70 | 14.60 | 13.70 | 14.63 | 76,658 |
2022-08-05 | 14.15 | 14.20 | 14.15 | 14.20 | 210,295 |
2022-08-04 | 14.00 | 14.00 | 13.90 | 14.15 | 64,677 |
2022-08-03 | 13.95 | 14.00 | 13.95 | 14.00 | 551,599 |
2022-08-02 | 13.25 | 14.00 | 13.25 | 13.98 | 55,481 |
2022-08-01 | 13.40 | 13.60 | 13.40 | 13.60 | 467,179 |
2022-07-29 | 13.40 | 13.40 | 13.40 | 13.40 | 119,796 |
2022-07-28 | 13.40 | 13.75 | 13.40 | 13.48 | 136,565 |
2022-07-27 | 13.45 | 13.45 | 13.00 | 13.40 | 156,291 |
2022-07-26 | 13.40 | 13.40 | 13.00 | 13.13 | 813,763 |
2022-07-25 | 13.10 | 13.90 | 13.10 | 13.35 | 6,766,337 |
2022-07-22 | 13.23 | 13.75 | 13.23 | 13.75 | 168,495 |
2022-07-21 | 13.30 | 13.55 | 13.20 | 13.23 | 362,453 |
2022-07-20 | 13.50 | 13.50 | 13.00 | 13.20 | 369,108 |
2022-07-19 | 13.50 | 13.50 | 13.50 | 13.50 | 52,317 |
2022-07-18 | 14.00 | 14.00 | 13.20 | 13.40 | 212,875 |
2022-07-15 | 13.25 | 14.10 | 13.25 | 14.10 | 10,512 |
2022-07-14 | 14.10 | 14.10 | 13.25 | 13.25 | 314,721 |
2022-07-13 | 14.00 | 14.35 | 13.80 | 13.75 | 66,443 |
2022-07-12 | 14.30 | 14.30 | 14.30 | 14.30 | 63,331 |
2022-07-11 | 14.70 | 14.70 | 13.90 | 13.95 | 278,528 |
2022-07-08 | 13.70 | 14.28 | 13.70 | 14.28 | 6,664 |
2022-07-07 | 14.30 | 14.30 | 13.70 | 13.70 | 137,144 |
2022-07-06 | 14.20 | 14.35 | 14.00 | 14.00 | 98,834 |
2022-07-05 | 14.25 | 14.25 | 14.00 | 14.15 | 15,958 |
2022-07-04 | 14.70 | 14.70 | 14.00 | 14.35 | 54,362 |
2022-07-01 | 14.30 | 14.30 | 14.00 | 14.35 | 98,855 |
2022-06-30 | 14.15 | 14.65 | 14.10 | 14.65 | 59,404 |
2022-06-29 | 14.60 | 14.60 | 14.00 | 14.30 | 132,159 |
2022-06-28 | 14.80 | 14.80 | 14.80 | 14.48 | 56,830 |
2022-06-27 | 14.80 | 14.80 | 14.30 | 14.40 | 322,191 |
2022-06-24 | 14.80 | 14.80 | 14.80 | 15.00 | 21,422 |
2022-06-23 | 14.80 | 15.00 | 14.80 | 14.80 | 305,982 |
2022-06-22 | 14.90 | 15.00 | 14.15 | 15.00 | 600,453 |
2022-06-21 | 15.30 | 15.70 | 15.00 | 15.35 | 173,685 |
2022-06-20 | 15.00 | 15.00 | 14.80 | 15.08 | 86,433 |
2022-06-17 | 14.95 | 15.15 | 14.90 | 15.48 | 22,584 |
2022-06-16 | 15.45 | 15.45 | 15.00 | 15.15 | 73,907 |
2022-06-15 | 15.20 | 15.50 | 15.10 | 15.55 | 115,103 |
2022-06-14 | 15.40 | 15.40 | 15.00 | 15.23 | 5,156,375 |
2022-06-13 | 15.70 | 15.70 | 14.90 | 15.00 | 443,247 |
2022-06-10 | 16.40 | 16.40 | 15.80 | 15.93 | 161,940 |
2022-06-09 | 16.45 | 16.50 | 16.20 | 16.35 | 242,279 |
2022-06-08 | 15.10 | 15.50 | 15.00 | 16.10 | 3,466,851 |
2022-06-07 | 15.20 | 15.20 | 15.20 | 15.30 | 1,142,234 |
2022-06-06 | 15.25 | 15.25 | 15.13 | 15.13 | 46,651 |
2022-06-03 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
2022-06-02 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
2022-06-01 | 14.90 | 14.90 | 14.90 | 15.25 | 61,116 |
2022-05-31 | 15.45 | 15.45 | 15.03 | 15.03 | 254,791 |
2022-05-30 | 15.50 | 15.50 | 15.50 | 15.45 | 411,091 |
2022-05-27 | 15.00 | 15.00 | 14.50 | 14.60 | 282,904 |
2022-05-26 | 15.35 | 15.35 | 14.55 | 15.05 | 315,299 |
2022-05-25 | 14.80 | 14.80 | 14.50 | 14.95 | 147,853 |
2022-05-24 | 14.55 | 14.70 | 14.55 | 15.05 | 50,959 |
2022-05-23 | 15.00 | 15.00 | 14.50 | 14.50 | 87,043 |
2022-05-20 | 14.90 | 14.95 | 14.80 | 15.15 | 157,729 |
2022-05-19 | 15.00 | 15.15 | 14.80 | 14.95 | 127,820 |
2022-05-18 | 15.00 | 15.10 | 14.80 | 15.15 | 139,146 |
2022-05-17 | 15.00 | 15.05 | 14.70 | 15.00 | 91,725 |
2022-05-16 | 15.50 | 15.50 | 14.90 | 15.43 | 222,528 |
2022-05-13 | 15.40 | 15.40 | 14.80 | 14.80 | 762,075 |
2022-05-12 | 15.50 | 15.50 | 15.20 | 15.50 | 290,467 |
2022-05-11 | 15.70 | 15.70 | 15.40 | 15.70 | 232,349 |
2022-05-10 | 15.20 | 16.20 | 15.20 | 15.80 | 104,923 |
2022-05-09 | 15.50 | 15.50 | 15.00 | 15.30 | 409,711 |
2022-05-06 | 16.45 | 16.55 | 15.90 | 15.85 | 368,801 |
2022-05-05 | 16.20 | 16.20 | 16.20 | 16.35 | 158,174 |
2022-05-04 | 17.00 | 17.00 | 16.15 | 16.15 | 89,859 |
2022-05-03 | 17.05 | 17.20 | 17.00 | 17.25 | 390,478 |
2022-05-02 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2022-04-29 | 17.00 | 17.05 | 16.50 | 17.00 | 545,644 |
2022-04-28 | 17.00 | 17.05 | 16.25 | 17.00 | 2,099,730 |
2022-04-27 | 16.00 | 16.10 | 16.00 | 16.10 | 198,183 |
2022-04-26 | 15.70 | 15.70 | 15.50 | 15.75 | 172,685 |
2022-04-25 | 15.25 | 16.50 | 15.20 | 16.00 | 173,992 |
2022-04-22 | 15.70 | 15.70 | 15.60 | 15.60 | 300,996 |
2022-04-21 | 16.05 | 16.05 | 15.70 | 15.70 | 479,285 |
2022-04-20 | 15.75 | 15.90 | 15.75 | 15.90 | 127,925 |
2022-04-19 | 15.95 | 16.00 | 15.85 | 15.98 | 267,107 |
2022-04-18 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2022-04-15 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2022-04-14 | 15.60 | 16.00 | 15.45 | 16.00 | 121,761 |
2022-04-13 | 15.50 | 15.90 | 15.50 | 15.90 | 186,208 |
2022-04-12 | 15.10 | 15.45 | 14.60 | 15.25 | 148,792 |
2022-04-11 | 15.65 | 15.80 | 15.20 | 15.40 | 487,336 |
2022-04-08 | 15.90 | 15.90 | 15.40 | 15.70 | 144,370 |
2022-04-07 | 15.80 | 15.80 | 15.80 | 15.80 | 107,917 |
2022-04-06 | 15.50 | 15.50 | 15.30 | 15.38 | 184,655 |
2022-04-05 | 15.40 | 16.50 | 15.40 | 15.68 | 1,369,849 |
2022-04-04 | 15.05 | 15.45 | 14.90 | 15.33 | 2,041,899 |
2022-04-01 | 15.05 | 15.05 | 14.90 | 14.88 | 261,533 |
2022-03-31 | 15.40 | 15.40 | 15.10 | 15.15 | 147,722 |
2022-03-30 | 15.20 | 15.20 | 14.80 | 15.00 | 1,525,216 |
2022-03-29 | 15.00 | 15.40 | 15.00 | 15.05 | 179,195 |
2022-03-28 | 15.20 | 15.20 | 15.00 | 15.20 | 575,021 |
2022-03-25 | 15.50 | 15.50 | 15.25 | 15.25 | 63,722 |
2022-03-24 | 15.00 | 15.50 | 14.80 | 15.50 | 67,997 |
2022-03-23 | 15.10 | 15.50 | 15.00 | 15.30 | 151,081 |
2022-03-22 | 15.20 | 15.50 | 15.00 | 15.50 | 416,190 |
2022-03-21 | 15.20 | 15.60 | 15.00 | 15.35 | 324,640 |
2022-03-18 | 15.50 | 15.50 | 15.20 | 15.50 | 195,206 |
2022-03-17 | 15.50 | 15.50 | 15.10 | 15.35 | 721,974 |
2022-03-16 | 15.40 | 15.40 | 15.00 | 15.40 | 1,940,964 |
2022-03-15 | 15.20 | 15.70 | 15.20 | 15.30 | 181,976 |
2022-03-14 | 15.40 | 15.50 | 15.10 | 15.45 | 222,205 |
2022-03-11 | 15.90 | 16.00 | 15.40 | 15.40 | 475,794 |
2022-03-10 | 15.40 | 15.50 | 15.40 | 15.60 | 147,543 |
2022-03-09 | 15.00 | 15.80 | 15.00 | 15.60 | 828,797 |
2022-03-08 | 14.50 | 14.80 | 14.40 | 14.80 | 297,095 |
2022-03-07 | 15.00 | 15.00 | 14.20 | 14.60 | 448,561 |
2022-03-04 | 15.70 | 15.80 | 14.80 | 14.95 | 636,133 |
2022-03-03 | 16.40 | 16.40 | 15.80 | 15.65 | 228,252 |
2022-03-02 | 16.60 | 16.60 | 16.10 | 16.40 | 406,480 |
2022-03-01 | 17.00 | 17.00 | 16.90 | 16.90 | 87,000 |
2022-02-28 | 16.50 | 17.20 | 16.50 | 17.00 | 355,257 |
2022-02-25 | 16.60 | 16.90 | 16.60 | 16.70 | 1,107,733 |
2022-02-24 | 16.60 | 17.00 | 15.50 | 17.00 | 2,180,364 |
2022-02-23 | 16.70 | 16.80 | 16.70 | 16.80 | 442,111 |
2022-02-22 | 16.80 | 16.90 | 16.70 | 16.80 | 991,900 |
2022-02-21 | 16.80 | 16.80 | 16.80 | 16.80 | 513,179 |
2022-02-18 | 17.00 | 17.20 | 16.70 | 17.20 | 557,241 |
2022-02-17 | 17.10 | 17.10 | 17.00 | 17.00 | 312,273 |
2022-02-16 | 17.20 | 17.30 | 16.90 | 17.30 | 518,750 |
2022-02-15 | 16.80 | 17.50 | 16.80 | 17.20 | 560,631 |
2022-02-14 | 17.10 | 17.10 | 16.70 | 16.80 | 383,079 |
2022-02-11 | 17.20 | 17.20 | 17.10 | 17.20 | 195,131 |
2022-02-10 | 17.30 | 17.50 | 17.20 | 17.50 | 280,697 |
2022-02-09 | 17.30 | 17.50 | 17.10 | 17.50 | 425,981 |
2022-02-08 | 17.20 | 17.20 | 17.20 | 17.50 | 9,606,115 |
2022-02-07 | 17.40 | 17.50 | 17.00 | 17.50 | 1,076,540 |
2022-02-04 | 16.80 | 17.60 | 16.70 | 17.60 | 893,971 |
2022-02-03 | 17.00 | 17.10 | 16.80 | 17.10 | 719,269 |
2022-02-02 | 16.80 | 17.40 | 16.80 | 17.40 | 740,425 |
2022-02-01 | 17.00 | 17.00 | 16.80 | 16.80 | 134,897 |
2022-01-31 | 17.20 | 17.20 | 16.80 | 16.80 | 466,501 |
2022-01-28 | 17.00 | 17.50 | 17.00 | 17.00 | 344,260 |
2022-01-27 | 17.40 | 17.40 | 17.00 | 17.00 | 521,454 |
2022-01-26 | 17.00 | 18.00 | 16.80 | 17.70 | 2,757,396 |
2022-01-25 | 16.40 | 17.50 | 16.40 | 16.80 | 773,081 |
2022-01-24 | 16.30 | 16.90 | 16.10 | 16.60 | 4,285,544 |
2022-01-21 | 16.00 | 16.80 | 16.00 | 16.50 | 1,445,863 |
2022-01-20 | 16.50 | 16.50 | 16.10 | 16.10 | 1,590,527 |
2022-01-19 | 16.50 | 16.50 | 16.00 | 16.20 | 783,124 |
2022-01-18 | 17.00 | 17.00 | 16.10 | 16.90 | 942,927 |
2022-01-17 | 17.60 | 17.60 | 16.80 | 17.00 | 1,063,040 |
2022-01-14 | 16.50 | 17.50 | 16.50 | 17.30 | 2,872,744 |
2022-01-13 | 16.00 | 17.50 | 15.20 | 16.70 | 113,794,468 |
2022-01-12 | 14.70 | 16.00 | 14.70 | 16.00 | 16,367,844 |
2022-01-11 | 14.70 | 14.90 | 14.30 | 14.70 | 1,205,533 |
2022-01-10 | 14.80 | 14.80 | 14.40 | 14.50 | 512,200 |
2022-01-07 | 15.05 | 15.05 | 14.80 | 14.80 | 390,868 |
2022-01-06 | 15.00 | 15.20 | 14.80 | 15.05 | 184,642 |
2022-01-05 | 15.10 | 15.80 | 15.10 | 15.30 | 421,145 |
2022-01-04 | 14.80 | 15.10 | 14.50 | 15.00 | 2,433,142 |
2022-01-03 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
2021-12-31 | 14.90 | 15.10 | 14.90 | 15.10 | 163,635 |
2021-12-30 | 14.90 | 14.90 | 14.50 | 14.50 | 318,747 |
2021-12-29 | 14.00 | 14.50 | 13.80 | 14.50 | 443,521 |
2021-12-28 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2021-12-27 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2021-12-24 | 14.00 | 14.00 | 14.00 | 14.00 | 700,154 |
2021-12-23 | 14.50 | 14.50 | 14.00 | 14.00 | 821,599 |
2021-12-22 | 13.50 | 14.60 | 13.40 | 14.30 | 1,157,049 |
2021-12-21 | 14.50 | 14.50 | 14.00 | 14.10 | 752,846 |
2021-12-20 | 14.70 | 14.70 | 14.10 | 14.10 | 176,711 |
2021-12-17 | 14.70 | 14.70 | 14.50 | 14.60 | 1,202,388 |
2021-12-16 | 15.40 | 15.50 | 15.00 | 14.85 | 482,586 |
2021-12-15 | 15.00 | 15.20 | 14.70 | 15.20 | 383,803 |
2021-12-14 | 15.50 | 15.50 | 14.70 | 15.00 | 761,055 |
2021-12-13 | 15.80 | 15.90 | 15.70 | 15.70 | 253,050 |
2021-12-10 | 15.90 | 15.90 | 15.80 | 15.80 | 259,274 |
2021-12-09 | 15.90 | 16.00 | 15.90 | 16.50 | 37,579 |
2021-12-08 | 16.40 | 16.40 | 16.40 | 16.45 | 432,958 |
2021-12-07 | 16.00 | 16.00 | 16.00 | 16.00 | 689,757 |
2021-12-06 | 15.90 | 16.80 | 15.90 | 16.30 | 298,356 |
2021-12-03 | 16.45 | 16.45 | 16.45 | 16.45 | 577,615 |
2021-12-02 | 16.00 | 16.00 | 16.00 | 16.45 | 268,943 |
2021-12-01 | 16.50 | 16.70 | 16.00 | 16.50 | 1,434,204 |
2021-11-30 | 16.50 | 16.50 | 15.80 | 16.45 | 374,933 |
2021-11-29 | 17.30 | 17.30 | 16.00 | 16.50 | 6,973,041 |
2021-11-26 | 16.90 | 17.50 | 16.30 | 16.30 | 494,866 |
2021-11-25 | 17.00 | 17.40 | 16.90 | 17.00 | 838,631 |
2021-11-24 | 17.20 | 17.20 | 17.00 | 17.00 | 576,270 |
2021-11-23 | 18.00 | 18.00 | 17.50 | 17.50 | 1,330,116 |
2021-11-22 | 18.00 | 18.50 | 17.00 | 17.60 | 1,002,231 |
2021-11-19 | 18.30 | 18.60 | 18.20 | 18.40 | 743,657 |
2021-11-18 | 18.10 | 18.10 | 18.10 | 18.35 | 51,084 |
2021-11-17 | 18.40 | 18.50 | 17.90 | 18.50 | 611,957 |
2021-11-16 | 18.00 | 18.00 | 17.90 | 17.90 | 116,681 |
2021-11-15 | 18.30 | 18.50 | 18.00 | 18.50 | 378,827 |
2021-11-12 | 18.30 | 18.30 | 17.40 | 17.95 | 355,033 |
2021-11-11 | 18.50 | 18.50 | 18.00 | 18.35 | 493,415 |
2021-11-10 | 19.20 | 19.40 | 18.00 | 18.30 | 1,921,019 |
2021-11-09 | 17.40 | 17.70 | 17.40 | 17.70 | 254,528 |
2021-11-08 | 17.50 | 17.90 | 17.50 | 17.65 | 131,760 |
2021-11-05 | 17.40 | 17.90 | 17.40 | 17.95 | 94,002 |
2021-11-04 | 17.50 | 17.50 | 17.20 | 17.30 | 205,037 |
2021-11-03 | 18.00 | 18.10 | 17.20 | 18.10 | 154,196 |
2021-11-02 | 18.00 | 18.05 | 18.00 | 18.05 | 42,279 |
2021-11-01 | 18.00 | 18.00 | 17.70 | 18.00 | 320,662 |
2021-10-29 | 17.30 | 18.00 | 17.30 | 18.00 | 5,123,882 |
2021-10-28 | 17.80 | 17.80 | 17.10 | 17.10 | 540,833 |
2021-10-27 | 17.70 | 18.00 | 17.30 | 17.30 | 39,880,160 |
2021-10-26 | 17.10 | 17.60 | 17.00 | 17.50 | 79,642,588 |
2021-10-25 | 17.80 | 17.80 | 16.00 | 17.60 | 820,579 |
2021-10-22 | 17.50 | 17.80 | 17.50 | 18.15 | 303,857 |
2021-10-21 | 18.50 | 18.50 | 18.25 | 18.25 | 152,139 |
2021-10-20 | 18.00 | 18.50 | 17.70 | 18.50 | 265,907 |
2021-10-19 | 18.00 | 18.10 | 18.00 | 18.30 | 263,915 |
2021-10-18 | 18.10 | 18.80 | 18.00 | 18.80 | 163,450 |
2021-10-15 | 18.10 | 18.10 | 18.10 | 18.30 | 341,976 |
2021-10-14 | 18.30 | 18.30 | 18.30 | 18.40 | 153,993 |
2021-10-13 | 18.40 | 18.40 | 18.20 | 18.30 | 196,346 |
2021-10-12 | 18.00 | 18.80 | 18.00 | 18.80 | 149,099 |
2021-10-11 | 18.20 | 18.60 | 18.00 | 18.50 | 211,441 |
2021-10-08 | 18.40 | 19.10 | 18.30 | 19.10 | 943,879 |
2021-10-07 | 18.00 | 18.80 | 18.00 | 18.80 | 63,443 |
2021-10-06 | 18.60 | 19.60 | 18.60 | 18.95 | 140,704 |
2021-10-05 | 19.60 | 19.60 | 18.50 | 19.10 | 213,487 |
2021-10-04 | 20.20 | 20.20 | 18.60 | 19.00 | 471,534 |
2021-10-01 | 18.80 | 19.10 | 18.60 | 19.50 | 296,845 |
2021-09-30 | 19.50 | 21.00 | 18.90 | 19.30 | 3,842,550 |
2021-09-29 | 17.80 | 17.80 | 17.80 | 17.50 | 235,415 |
2021-09-28 | 17.00 | 17.80 | 17.00 | 17.80 | 102,921 |
2021-09-27 | 17.70 | 17.70 | 17.70 | 17.80 | 156,457 |
2021-09-24 | 17.00 | 17.55 | 17.00 | 17.55 | 157,979 |
2021-09-23 | 17.40 | 17.40 | 16.90 | 17.00 | 289,599 |
2021-09-22 | 17.30 | 17.30 | 17.30 | 17.20 | 103,232 |
2021-09-21 | 17.00 | 17.00 | 16.80 | 17.05 | 101,192 |
2021-09-20 | 17.00 | 17.30 | 16.00 | 17.30 | 418,687 |
2021-09-17 | 16.80 | 17.10 | 16.60 | 16.85 | 219,951 |
2021-09-16 | 16.80 | 16.90 | 16.80 | 16.90 | 205,255 |
2021-09-15 | 17.10 | 17.50 | 16.60 | 17.50 | 145,281 |
2021-09-14 | 17.00 | 17.60 | 16.00 | 17.50 | 1,250,533 |
2021-09-13 | 18.00 | 18.00 | 17.00 | 17.10 | 506,358 |
2021-09-10 | 18.15 | 18.15 | 17.75 | 17.75 | 44,003 |
2021-09-09 | 17.50 | 17.50 | 17.50 | 18.15 | 259,705 |
2021-09-08 | 17.60 | 17.60 | 17.50 | 17.50 | 133,321 |
2021-09-07 | 18.00 | 18.00 | 17.60 | 18.30 | 122,516 |
2021-09-06 | 17.80 | 17.80 | 17.20 | 17.85 | 262,890 |
2021-09-03 | 17.80 | 18.00 | 17.80 | 18.40 | 101,706 |
2021-09-02 | 17.90 | 18.50 | 17.90 | 18.25 | 100,145 |
2021-09-01 | 18.00 | 18.00 | 18.00 | 18.40 | 57,783 |
2021-08-31 | 18.30 | 18.50 | 18.30 | 18.50 | 30,418 |
2021-08-30 | 18.30 | 18.30 | 18.30 | 18.30 | 0 |
2021-08-27 | 18.00 | 18.30 | 18.00 | 18.30 | 57,285 |
2021-08-26 | 18.00 | 18.10 | 18.00 | 18.70 | 77,247 |
2021-08-25 | 18.00 | 18.50 | 18.00 | 18.65 | 251,812 |
2021-08-24 | 18.00 | 18.00 | 17.80 | 18.30 | 182,493 |
2021-08-23 | 18.00 | 18.00 | 18.00 | 18.25 | 168,785 |
2021-08-20 | 18.00 | 18.20 | 18.00 | 18.20 | 243,681 |
2021-08-19 | 18.00 | 18.40 | 18.00 | 18.70 | 34,432 |
2021-08-18 | 18.40 | 18.40 | 18.40 | 18.40 | 32,819 |
2021-08-17 | 18.50 | 18.50 | 18.50 | 18.90 | 56,123 |
2021-08-16 | 18.10 | 18.30 | 17.60 | 19.00 | 305,808 |
2021-08-13 | 18.20 | 19.70 | 18.20 | 19.00 | 43,363 |
2021-08-12 | 18.20 | 18.20 | 18.20 | 18.85 | 34,806 |
2021-08-11 | 18.20 | 18.50 | 18.20 | 18.50 | 60,004 |
2021-08-10 | 18.20 | 18.20 | 18.20 | 18.65 | 21,264 |
2021-08-09 | 18.20 | 18.40 | 18.20 | 18.40 | 155,544 |
2021-08-06 | 19.10 | 19.10 | 18.50 | 18.65 | 40,534 |
2021-08-05 | 18.50 | 18.50 | 18.50 | 18.70 | 26,840 |
2021-08-04 | 19.40 | 19.40 | 18.70 | 18.45 | 621,245 |
2021-08-03 | 18.70 | 18.90 | 18.40 | 18.40 | 125,393 |
2021-08-02 | 19.10 | 19.10 | 18.50 | 19.15 | 77,049 |
2021-07-30 | 18.50 | 18.70 | 18.40 | 18.60 | 162,520 |
2021-07-29 | 18.50 | 18.50 | 18.50 | 19.10 | 13,179 |
2021-07-28 | 18.50 | 18.50 | 18.50 | 19.05 | 46,851 |
2021-07-27 | 19.80 | 19.80 | 18.80 | 18.75 | 136,320 |
2021-07-26 | 18.50 | 18.60 | 18.50 | 19.15 | 75,419 |
2021-07-23 | 18.50 | 20.00 | 18.50 | 20.00 | 335,354 |
2021-07-22 | 19.50 | 19.60 | 18.30 | 19.00 | 134,781 |
2021-07-21 | 19.40 | 19.90 | 19.40 | 19.70 | 204,690 |
2021-07-20 | 17.60 | 19.50 | 17.60 | 19.50 | 353,115 |
2021-07-19 | 20.00 | 20.00 | 17.00 | 17.80 | 533,005 |
2021-07-16 | 18.70 | 18.70 | 18.60 | 18.60 | 324,033 |
2021-07-15 | 18.80 | 18.80 | 18.70 | 18.70 | 134,475 |
2021-07-14 | 18.90 | 19.00 | 18.80 | 18.90 | 140,226 |
2021-07-13 | 19.50 | 19.90 | 19.00 | 19.20 | 299,000 |
2021-07-12 | 20.00 | 20.00 | 20.00 | 20.00 | 34,305 |
2021-07-09 | 19.90 | 20.00 | 19.80 | 19.75 | 489,827 |
2021-07-08 | 19.50 | 19.90 | 19.50 | 19.95 | 274,823 |
2021-07-07 | 20.20 | 20.20 | 19.60 | 20.00 | 321,706 |
2021-07-06 | 20.00 | 20.20 | 19.90 | 19.70 | 313,376 |
2021-07-05 | 19.90 | 20.20 | 19.50 | 20.00 | 420,107 |
2021-07-02 | 19.70 | 19.80 | 19.10 | 19.30 | 448,734 |
2021-07-01 | 19.90 | 19.90 | 19.30 | 19.25 | 407,603 |
2021-06-30 | 19.90 | 21.00 | 19.00 | 19.25 | 2,650,060 |
2021-06-29 | 19.10 | 19.20 | 18.50 | 18.80 | 558,217 |
2021-06-28 | 19.10 | 19.10 | 19.10 | 19.45 | 95,270 |
2021-06-25 | 19.10 | 19.60 | 19.00 | 19.00 | 492,550 |
2021-06-24 | 20.60 | 20.60 | 19.10 | 19.10 | 151,176 |
2021-06-23 | 19.40 | 20.00 | 18.40 | 19.30 | 578,721 |
2021-06-22 | 18.90 | 19.00 | 18.40 | 18.55 | 262,115 |
2021-06-21 | 18.10 | 18.60 | 18.10 | 18.55 | 401,028 |
2021-06-18 | 18.00 | 19.50 | 18.00 | 19.10 | 310,102 |
2021-06-17 | 19.90 | 19.90 | 18.00 | 18.50 | 491,616 |
2021-06-16 | 20.20 | 20.60 | 19.20 | 19.80 | 237,264 |
2021-06-15 | 20.00 | 20.40 | 19.90 | 20.00 | 507,275 |
2021-06-14 | 20.00 | 20.60 | 20.00 | 20.20 | 286,785 |
2021-06-11 | 20.20 | 20.20 | 20.20 | 20.50 | 210,879 |
2021-06-10 | 19.30 | 20.40 | 19.30 | 20.00 | 186,113 |
2021-06-09 | 20.20 | 20.20 | 20.00 | 20.30 | 240,173 |
2021-06-08 | 20.60 | 20.60 | 20.00 | 20.00 | 182,353 |
2021-06-07 | 20.60 | 20.60 | 20.00 | 20.60 | 783,418 |
2021-06-04 | 19.50 | 20.40 | 19.10 | 19.75 | 615,833 |
2021-06-03 | 19.60 | 20.60 | 19.50 | 19.50 | 230,732 |
2021-06-02 | 20.00 | 20.40 | 19.60 | 19.95 | 154,667 |
2021-06-01 | 19.60 | 20.80 | 19.60 | 20.30 | 1,213,772 |
2021-05-28 | 19.10 | 20.80 | 19.10 | 19.85 | 708,508 |
2021-05-27 | 19.10 | 19.20 | 19.10 | 19.20 | 128,044 |
2021-05-26 | 19.80 | 19.80 | 18.60 | 19.20 | 414,234 |
2021-05-25 | 18.50 | 19.10 | 18.10 | 19.10 | 472,004 |
2021-05-24 | 18.00 | 18.20 | 17.50 | 17.85 | 314,741 |
2021-05-21 | 18.00 | 18.00 | 18.00 | 17.50 | 266,408 |
2021-05-20 | 16.70 | 17.20 | 16.00 | 17.55 | 1,510,344 |
2021-05-19 | 18.00 | 18.00 | 16.80 | 17.55 | 361,686 |
2021-05-18 | 17.50 | 17.90 | 17.50 | 18.15 | 473,133 |
2021-05-17 | 18.30 | 18.70 | 16.40 | 18.20 | 1,436,327 |
2021-05-14 | 18.50 | 18.50 | 18.50 | 18.90 | 180,006 |
2021-05-13 | 18.60 | 19.80 | 18.60 | 19.20 | 171,508 |
2021-05-12 | 18.90 | 19.20 | 18.60 | 19.40 | 367,485 |
2021-05-11 | 18.60 | 18.60 | 18.60 | 18.90 | 538,745 |
2021-05-10 | 19.80 | 19.80 | 19.60 | 19.60 | 394,378 |
2021-05-07 | 20.00 | 20.40 | 19.00 | 20.00 | 518,287 |
2021-05-06 | 19.10 | 19.60 | 19.00 | 19.40 | 588,562 |
2021-05-05 | 19.90 | 20.20 | 18.80 | 19.30 | 1,259,416 |
2021-05-04 | 20.00 | 20.40 | 19.20 | 19.20 | 1,049,186 |
2021-04-30 | 20.80 | 21.60 | 20.40 | 21.00 | 624,944 |
2021-04-29 | 20.00 | 22.80 | 20.00 | 20.40 | 2,520,536 |
2021-04-28 | 20.00 | 20.80 | 20.00 | 20.00 | 1,189,221 |
2021-04-27 | 20.00 | 20.60 | 19.80 | 20.60 | 456,155 |
2021-04-26 | 21.00 | 21.00 | 20.00 | 20.50 | 213,967 |
2021-04-23 | 19.20 | 20.80 | 19.20 | 20.00 | 1,009,853 |
2021-04-22 | 19.90 | 21.00 | 19.90 | 20.40 | 1,266,295 |
2021-04-21 | 19.20 | 21.00 | 19.00 | 21.00 | 932,201 |
2021-04-20 | 20.60 | 21.00 | 19.00 | 20.20 | 1,709,733 |
2021-04-19 | 22.40 | 23.40 | 19.60 | 21.10 | 2,087,590 |
2021-04-16 | 24.80 | 25.00 | 22.20 | 23.60 | 1,458,791 |
2021-04-15 | 22.60 | 24.80 | 22.00 | 23.80 | 1,837,886 |
2021-04-14 | 21.20 | 22.60 | 21.20 | 21.80 | 971,639 |
2021-04-13 | 21.20 | 21.40 | 20.60 | 21.20 | 655,313 |
2021-04-12 | 21.20 | 21.20 | 20.60 | 20.80 | 1,368,418 |
2021-04-09 | 21.60 | 21.80 | 20.60 | 21.20 | 1,254,823 |
2021-04-08 | 21.40 | 22.00 | 20.00 | 20.40 | 1,847,103 |
2021-04-07 | 20.40 | 21.60 | 20.20 | 20.40 | 4,203,015 |
2021-04-06 | 19.00 | 20.60 | 18.90 | 19.60 | 2,720,153 |
2021-04-01 | 17.10 | 18.90 | 17.00 | 18.00 | 1,284,664 |
2021-03-31 | 17.20 | 18.00 | 17.10 | 17.40 | 1,229,114 |
2021-03-30 | 17.20 | 17.30 | 16.40 | 16.85 | 1,433,433 |
2021-03-29 | 16.50 | 17.20 | 16.50 | 16.85 | 2,422,553 |
2021-03-26 | 15.70 | 15.80 | 15.60 | 15.85 | 50,342,168 |
2021-03-25 | 16.50 | 16.50 | 15.10 | 15.65 | 1,348,655 |
2021-03-24 | 16.00 | 16.40 | 15.30 | 15.85 | 215,888 |
2021-03-23 | 15.60 | 16.40 | 15.10 | 15.95 | 757,846 |
2021-03-22 | 15.40 | 15.40 | 15.20 | 15.85 | 651,265 |
2021-03-19 | 16.00 | 16.70 | 15.30 | 16.00 | 1,373,882 |
2021-03-18 | 17.10 | 17.10 | 15.60 | 16.20 | 765,076 |
2021-03-17 | 17.00 | 17.70 | 16.00 | 16.00 | 1,879,599 |
2021-03-16 | 16.00 | 17.60 | 16.00 | 16.70 | 6,865,935 |
2021-03-15 | 13.30 | 15.90 | 13.30 | 15.45 | 9,309,440 |
2021-03-12 | 12.80 | 13.20 | 12.80 | 13.00 | 827,819 |
2021-03-11 | 12.10 | 13.00 | 12.10 | 12.55 | 2,072,102 |
2021-03-10 | 12.90 | 12.90 | 12.60 | 12.80 | 414,253 |
2021-03-09 | 12.50 | 13.00 | 12.40 | 13.00 | 603,436 |
2021-03-08 | 13.00 | 13.10 | 12.50 | 12.50 | 968,579 |
2021-03-05 | 13.20 | 13.20 | 12.10 | 13.00 | 610,792 |
2021-03-04 | 13.10 | 13.60 | 12.50 | 13.00 | 1,658,463 |
2021-03-03 | 12.60 | 13.00 | 12.60 | 12.80 | 1,115,020 |
2021-03-02 | 12.60 | 14.00 | 12.00 | 12.45 | 1,414,683 |
2021-03-01 | 12.30 | 12.50 | 12.00 | 12.05 | 888,671 |
2021-02-26 | 11.60 | 12.10 | 11.50 | 12.00 | 391,795 |
2021-02-25 | 11.70 | 12.50 | 11.50 | 12.20 | 1,197,692 |
2021-02-24 | 11.70 | 11.70 | 11.70 | 11.95 | 370,709 |
2021-02-23 | 12.00 | 12.50 | 11.50 | 11.80 | 765,354 |
2021-02-22 | 11.80 | 12.20 | 11.60 | 11.95 | 730,965 |
2021-02-19 | 12.20 | 12.50 | 11.50 | 11.60 | 1,174,371 |
2021-02-18 | 11.80 | 12.40 | 11.70 | 12.40 | 973,969 |
2021-02-17 | 12.70 | 12.70 | 11.70 | 12.30 | 359,337 |
2021-02-16 | 12.00 | 12.80 | 12.00 | 12.25 | 263,864 |
2021-02-15 | 11.80 | 12.40 | 11.60 | 12.15 | 1,255,794 |
2021-02-12 | 12.00 | 12.20 | 11.70 | 11.90 | 547,583 |
2021-02-11 | 12.50 | 12.50 | 11.80 | 12.25 | 224,628 |
2021-02-10 | 12.50 | 12.50 | 11.80 | 12.10 | 273,564 |
2021-02-09 | 12.20 | 12.20 | 11.60 | 12.00 | 478,028 |
2021-02-08 | 12.00 | 12.80 | 11.60 | 12.20 | 1,646,444 |
2021-02-05 | 12.40 | 12.40 | 12.00 | 12.15 | 434,921 |
2021-02-04 | 12.40 | 12.40 | 11.80 | 12.05 | 355,884 |
2021-02-03 | 11.50 | 12.30 | 11.50 | 12.30 | 1,048,944 |
2021-02-02 | 11.30 | 12.20 | 11.00 | 12.20 | 449,677 |
2021-02-01 | 12.00 | 12.40 | 11.50 | 11.90 | 976,928 |
2021-01-29 | 10.90 | 11.90 | 10.70 | 11.45 | 1,363,399 |
2021-01-28 | 11.50 | 11.50 | 10.90 | 11.20 | 351,111 |
2021-01-27 | 11.00 | 11.70 | 10.80 | 11.50 | 704,023 |
2021-01-26 | 11.20 | 12.10 | 10.60 | 11.20 | 440,905 |
2021-01-25 | 11.90 | 12.00 | 11.30 | 11.60 | 1,025,154 |
2021-01-22 | 12.00 | 12.00 | 10.60 | 11.85 | 1,254,162 |
2021-01-21 | 12.00 | 12.10 | 11.70 | 12.10 | 1,255,936 |
2021-01-20 | 12.30 | 12.40 | 11.80 | 12.40 | 989,042 |
2021-01-19 | 13.00 | 13.00 | 12.20 | 12.55 | 1,302,889 |
2021-01-18 | 12.70 | 13.10 | 12.60 | 12.85 | 1,142,992 |
2021-01-15 | 12.90 | 13.40 | 12.20 | 12.80 | 2,125,000 |
2021-01-14 | 12.50 | 13.10 | 12.10 | 12.50 | 2,188,160 |
2021-01-13 | 12.00 | 12.20 | 11.40 | 11.85 | 807,247 |
2021-01-12 | 12.00 | 12.20 | 11.40 | 12.00 | 1,486,073 |
2021-01-11 | 11.90 | 12.40 | 11.40 | 11.75 | 1,831,062 |
2021-01-08 | 10.80 | 11.90 | 10.60 | 11.70 | 3,635,095 |
2021-01-07 | 10.80 | 11.00 | 10.30 | 10.80 | 1,434,554 |
2021-01-06 | 10.40 | 10.80 | 10.40 | 10.40 | 977,186 |
2021-01-05 | 10.20 | 10.40 | 10.10 | 10.30 | 803,818 |
2021-01-04 | 10.40 | 11.40 | 10.20 | 10.60 | 897,502 |
2020-12-31 | 10.40 | 11.00 | 10.40 | 10.70 | 769,906 |
2020-12-30 | 11.30 | 11.30 | 10.70 | 10.55 | 1,628,670 |
2020-12-29 | 10.20 | 11.50 | 10.20 | 10.80 | 2,486,484 |
2020-12-24 | 10.30 | 11.00 | 10.20 | 10.55 | 745,041 |
2020-12-23 | 10.20 | 10.60 | 10.20 | 10.60 | 1,056,062 |
2020-12-22 | 10.00 | 10.50 | 10.00 | 10.25 | 1,131,740 |
2020-12-21 | 10.30 | 10.50 | 9.60 | 10.00 | 2,574,111 |
2020-12-18 | 10.70 | 11.10 | 10.50 | 10.50 | 3,304,209 |
2020-12-17 | 10.70 | 11.00 | 10.50 | 10.55 | 3,334,591 |
2020-12-16 | 10.00 | 10.80 | 10.00 | 10.50 | 4,353,503 |
2020-12-15 | 10.00 | 10.00 | 9.80 | 9.90 | 5,790,979 |
2020-12-14 | 10.20 | 10.20 | 9.70 | 9.85 | 2,210,385 |
2020-12-11 | 10.10 | 10.10 | 9.65 | 9.85 | 999,631 |
2020-12-10 | 10.00 | 10.40 | 9.60 | 9.90 | 3,494,442 |
2020-12-09 | 10.30 | 10.40 | 9.90 | 10.00 | 7,507,988 |
2020-12-08 | 10.00 | 10.50 | 10.00 | 10.10 | 4,699,043 |
2020-12-07 | 10.00 | 11.00 | 10.00 | 10.10 | 11,561,366 |
2020-12-04 | 14.00 | 14.20 | 12.00 | 12.50 | 3,250,769 |
2020-12-03 | 15.50 | 15.50 | 13.50 | 13.50 | 263,178 |
2020-12-02 | 15.80 | 15.80 | 15.20 | 15.50 | 84,323 |
2020-12-01 | 17.00 | 17.00 | 15.70 | 16.25 | 47,994 |
2020-11-30 | 17.10 | 17.10 | 16.00 | 16.30 | 145,943 |
2020-11-27 | 18.70 | 18.70 | 16.40 | 17.15 | 44,981 |
2020-11-26 | 18.70 | 18.70 | 16.90 | 17.15 | 110,615 |
2020-11-25 | 17.00 | 17.90 | 17.00 | 17.90 | 96,099 |
2020-11-24 | 16.00 | 16.00 | 16.00 | 17.05 | 391,194 |
2020-11-23 | 16.00 | 16.80 | 15.50 | 15.80 | 183,027 |
2020-11-20 | 16.50 | 17.40 | 16.50 | 17.00 | 304,766 |
2020-11-19 | 18.30 | 18.30 | 17.00 | 17.00 | 200,797 |
2020-11-18 | 16.70 | 19.50 | 16.70 | 19.10 | 343,891 |
2020-11-17 | 17.10 | 19.20 | 17.10 | 17.90 | 70,715 |
2020-11-16 | 17.70 | 19.30 | 17.20 | 18.30 | 315,102 |
2020-11-13 | 19.00 | 19.00 | 19.00 | 18.70 | 58,894 |
2020-11-12 | 20.80 | 20.80 | 20.80 | 20.00 | 28,346 |
2020-11-11 | 18.40 | 19.80 | 18.40 | 19.80 | 19,091 |
2020-11-10 | 19.10 | 19.10 | 18.40 | 18.40 | 125,407 |
2020-11-09 | 20.00 | 20.60 | 19.10 | 19.20 | 80,648 |
2020-11-06 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
2020-11-05 | 17.50 | 17.50 | 17.50 | 18.75 | 522 |
2020-11-04 | 18.75 | 18.75 | 18.75 | 18.75 | 3,170 |
2020-11-03 | 17.50 | 20.00 | 17.50 | 18.75 | 34,047 |
2020-11-02 | 19.60 | 19.60 | 18.75 | 18.75 | 13,160 |
2020-10-30 | 19.40 | 19.40 | 18.00 | 19.60 | 111,461 |
2020-10-29 | 20.65 | 20.65 | 20.65 | 20.65 | 8,165 |
2020-10-28 | 20.70 | 20.70 | 20.65 | 20.65 | 3,893 |
2020-10-27 | 20.20 | 20.70 | 20.20 | 20.70 | 32,243 |
2020-10-26 | 17.00 | 21.40 | 17.00 | 20.20 | 102,377 |
2020-10-23 | 21.20 | 21.20 | 21.20 | 21.20 | 505 |
2020-10-22 | 20.20 | 20.20 | 20.20 | 21.20 | 8,698 |
2020-10-21 | 21.20 | 21.20 | 21.00 | 21.00 | 9,054 |
2020-10-20 | 20.40 | 20.40 | 20.40 | 21.20 | 6,573 |
2020-10-16 | 20.00 | 20.00 | 20.00 | 21.20 | 412 |
2020-10-15 | 20.20 | 20.20 | 20.20 | 21.20 | 4,099 |
2020-10-14 | 21.00 | 21.00 | 20.00 | 20.20 | 64,539 |
2020-10-13 | 22.40 | 22.40 | 20.20 | 21.70 | 19,303 |
2020-10-12 | 20.20 | 22.40 | 20.20 | 21.20 | 9,465 |
2020-10-09 | 21.60 | 21.60 | 21.60 | 21.60 | 23,184 |
2020-10-08 | 20.20 | 21.80 | 20.00 | 20.50 | 86,522 |
2020-10-07 | 19.70 | 20.20 | 19.70 | 19.95 | 23,399 |
2020-10-06 | 19.25 | 19.25 | 19.25 | 19.25 | 2,510 |
2020-10-05 | 20.00 | 20.00 | 20.00 | 19.25 | 922 |
2020-10-02 | 20.20 | 20.20 | 20.00 | 19.00 | 2,707 |
2020-10-01 | 18.20 | 19.20 | 18.20 | 19.20 | 21,322 |
2020-09-30 | 18.20 | 18.20 | 18.20 | 18.20 | 16,957 |
2020-09-29 | 20.00 | 20.00 | 20.00 | 18.80 | 800 |
2020-09-28 | 20.20 | 20.20 | 20.20 | 19.20 | 10,054 |
2020-09-25 | 20.00 | 20.00 | 18.00 | 19.20 | 14,867 |
2020-09-24 | 20.00 | 20.00 | 19.40 | 19.35 | 61,393 |
2020-09-23 | 22.40 | 22.40 | 20.20 | 21.30 | 1,246 |
2020-09-22 | 20.60 | 20.60 | 20.20 | 21.40 | 24,523 |
2020-09-21 | 23.60 | 23.60 | 20.60 | 21.80 | 57,936 |
2020-09-18 | 21.00 | 21.00 | 21.00 | 22.40 | 11,417 |
2020-09-17 | 23.20 | 23.20 | 21.00 | 22.00 | 87,683 |
2020-09-16 | 26.00 | 26.00 | 26.00 | 26.00 | 90 |
2020-09-15 | 24.40 | 24.90 | 24.40 | 24.90 | 17,874 |
2020-09-14 | 26.20 | 26.20 | 24.40 | 24.40 | 23,548 |
2020-09-11 | 24.00 | 24.00 | 23.60 | 24.80 | 26,488 |
2020-09-10 | 24.00 | 24.00 | 24.00 | 24.70 | 1,000 |
2020-09-09 | 24.20 | 24.20 | 24.20 | 24.70 | 35,357 |
2020-09-08 | 25.20 | 25.20 | 24.00 | 25.00 | 13,605 |
2020-09-07 | 26.10 | 26.10 | 26.10 | 26.10 | 1,160 |
2020-09-04 | 26.10 | 26.10 | 26.10 | 26.10 | 2,695 |
2020-09-03 | 26.10 | 26.10 | 26.10 | 26.10 | 512 |
2020-09-02 | 26.10 | 26.10 | 26.10 | 26.10 | 10,230 |
2020-09-01 | 25.70 | 26.10 | 25.70 | 26.10 | 4,309 |
2020-08-28 | 26.00 | 26.00 | 26.00 | 25.70 | 19,820 |
2020-08-27 | 26.80 | 26.80 | 26.80 | 26.10 | 1,485 |
2020-08-26 | 26.00 | 26.10 | 26.00 | 26.10 | 675 |
2020-08-25 | 26.80 | 26.80 | 26.80 | 26.00 | 24,143 |
2020-08-24 | 25.60 | 26.10 | 25.60 | 26.10 | 570 |
2020-08-21 | 26.10 | 26.10 | 25.60 | 25.60 | 40,179 |
2020-08-20 | 25.40 | 25.40 | 25.20 | 26.10 | 10,050 |
2020-08-19 | 25.20 | 25.20 | 25.20 | 26.10 | 1,391 |
2020-08-18 | 25.40 | 25.40 | 25.40 | 26.10 | 5,829 |
2020-08-17 | 25.40 | 25.40 | 25.20 | 26.00 | 777 |
2020-08-14 | 27.20 | 27.20 | 25.40 | 26.00 | 13,265 |
2020-08-13 | 27.20 | 27.20 | 27.20 | 26.10 | 6,776 |
2020-08-12 | 26.00 | 27.40 | 25.20 | 26.00 | 90,252 |
2020-08-11 | 22.60 | 25.20 | 22.60 | 25.50 | 61,438 |
2020-08-10 | 23.70 | 23.70 | 23.70 | 23.70 | 4,293 |
2020-08-07 | 23.10 | 23.70 | 23.10 | 23.70 | 0 |
2020-08-06 | 23.80 | 23.80 | 23.80 | 23.10 | 21,451 |
2020-08-05 | 23.10 | 23.70 | 23.10 | 23.70 | 193 |
2020-08-04 | 23.00 | 23.00 | 22.40 | 23.10 | 50,066 |
2020-08-03 | 23.60 | 23.70 | 23.60 | 23.70 | 0 |
2020-07-31 | 22.80 | 22.80 | 22.80 | 23.60 | 693 |
2020-07-30 | 24.40 | 24.40 | 24.40 | 24.40 | 50,102 |
2020-07-29 | 23.20 | 23.20 | 22.80 | 24.40 | 23,475 |
2020-07-28 | 25.20 | 25.20 | 25.20 | 24.60 | 1,131 |
2020-07-27 | 22.40 | 24.60 | 22.40 | 24.10 | 6,962 |
2020-07-24 | 23.20 | 23.20 | 23.20 | 23.50 | 6,021 |
2020-07-23 | 25.20 | 25.20 | 25.20 | 24.50 | 1,470 |
2020-07-22 | 22.60 | 23.80 | 22.60 | 23.90 | 41,550 |
2020-07-21 | 25.80 | 25.80 | 24.80 | 23.70 | 20,312 |
2020-07-20 | 24.40 | 24.40 | 24.40 | 24.40 | 23,978 |
2020-07-17 | 26.00 | 26.00 | 24.20 | 24.40 | 5,001 |
2020-07-16 | 24.60 | 24.60 | 24.60 | 25.00 | 1,002 |
2020-07-15 | 24.60 | 24.60 | 24.60 | 23.50 | 61,418 |
2020-07-14 | 25.20 | 25.20 | 23.20 | 23.20 | 95,271 |
2020-07-13 | 26.40 | 26.40 | 25.20 | 25.80 | 93,650 |
2020-07-10 | 27.00 | 27.00 | 26.80 | 26.00 | 283 |
2020-07-09 | 25.20 | 26.80 | 25.20 | 26.60 | 2,025 |
2020-07-08 | 26.40 | 26.40 | 25.20 | 25.80 | 447 |
2020-07-07 | 25.00 | 25.00 | 25.00 | 26.70 | 5,770 |
2020-07-06 | 27.80 | 27.80 | 25.00 | 25.90 | 18,305 |
2020-07-03 | 25.20 | 25.20 | 25.00 | 26.40 | 60,973 |
2020-07-02 | 25.20 | 28.00 | 25.20 | 26.60 | 34,976 |
2020-07-01 | 28.40 | 28.40 | 25.60 | 26.70 | 11,701 |
2020-06-30 | 27.10 | 27.10 | 27.10 | 27.10 | 3,583 |
2020-06-29 | 27.20 | 28.80 | 27.20 | 27.90 | 13,523 |
2020-06-26 | 28.80 | 28.80 | 28.80 | 27.90 | 1,081 |
2020-06-25 | 28.20 | 29.00 | 28.00 | 29.50 | 33,877 |
2020-06-24 | 30.60 | 30.60 | 28.00 | 29.50 | 1,902 |
2020-06-23 | 28.20 | 28.20 | 28.20 | 29.50 | 19,769 |
2020-06-22 | 28.00 | 30.00 | 28.00 | 29.00 | 2,043 |
2020-06-19 | 30.80 | 30.80 | 30.80 | 29.50 | 32,377 |
2020-06-18 | 28.20 | 28.20 | 28.00 | 29.50 | 3,503 |
2020-06-17 | 30.40 | 30.40 | 28.40 | 28.80 | 7,488 |
2020-06-16 | 28.00 | 29.80 | 28.00 | 28.80 | 17,939 |
2020-06-15 | 28.60 | 29.20 | 28.00 | 28.20 | 62,402 |
2020-06-12 | 31.00 | 31.00 | 29.20 | 29.10 | 7,980 |
2020-06-11 | 29.00 | 31.00 | 28.60 | 30.20 | 5,569 |
2020-06-10 | 31.00 | 31.00 | 31.00 | 29.60 | 8,534 |
2020-06-09 | 30.80 | 30.80 | 28.80 | 29.90 | 9,782 |
2020-06-08 | 28.20 | 30.00 | 28.20 | 29.20 | 10,687 |
2020-06-05 | 30.80 | 30.80 | 27.60 | 30.40 | 47,744 |
2020-06-04 | 31.00 | 31.00 | 31.00 | 29.20 | 15,801 |
2020-06-03 | 30.20 | 30.20 | 28.00 | 29.30 | 26,135 |
2020-06-02 | 30.60 | 30.60 | 28.60 | 28.90 | 22,856 |
2020-05-29 | 31.00 | 31.00 | 31.00 | 29.40 | 5,147 |
2020-05-28 | 29.00 | 29.00 | 28.00 | 29.40 | 61,080 |
2020-05-27 | 31.00 | 31.00 | 28.00 | 30.00 | 31,557 |
2020-05-26 | 30.00 | 30.00 | 30.00 | 30.00 | 2,497 |
2020-05-22 | 31.40 | 31.40 | 28.20 | 29.80 | 43,433 |
2020-05-21 | 29.50 | 29.80 | 29.50 | 29.80 | 218 |
2020-05-20 | 31.60 | 31.60 | 29.80 | 29.50 | 39,683 |
2020-05-19 | 30.00 | 31.40 | 30.00 | 30.10 | 65,250 |
2020-05-18 | 31.00 | 31.00 | 30.80 | 29.50 | 5,478 |
2020-05-15 | 28.20 | 28.20 | 28.20 | 29.50 | 459 |
2020-05-14 | 28.00 | 30.80 | 28.00 | 29.50 | 34,524 |
2020-05-13 | 31.60 | 31.60 | 29.00 | 29.70 | 2,817 |
2020-05-12 | 32.00 | 32.00 | 28.20 | 30.10 | 13,915 |
2020-05-11 | 28.80 | 32.00 | 28.20 | 29.50 | 150,513 |
2020-05-07 | 26.50 | 26.60 | 26.50 | 26.60 | 20,220 |
2020-05-06 | 27.20 | 28.80 | 26.00 | 26.50 | 4,408 |
2020-05-05 | 25.00 | 28.00 | 25.00 | 26.60 | 4,687 |
2020-05-04 | 28.80 | 29.00 | 25.20 | 26.50 | 90,518 |
2020-05-01 | 27.80 | 29.00 | 27.20 | 28.30 | 28,019 |
2020-04-30 | 27.80 | 27.80 | 26.00 | 26.40 | 8,302 |
2020-04-29 | 27.60 | 27.60 | 27.60 | 26.40 | 39,124 |
2020-04-28 | 27.80 | 27.80 | 26.00 | 26.30 | 12,768 |
2020-04-27 | 25.00 | 25.00 | 25.00 | 26.30 | 14,000 |
2020-04-24 | 27.80 | 28.80 | 25.00 | 26.70 | 20,679 |
2020-04-23 | 25.20 | 25.20 | 25.00 | 26.50 | 18,615 |
2020-04-22 | 27.80 | 27.80 | 25.00 | 26.50 | 31,352 |
2020-04-21 | 26.50 | 26.50 | 26.50 | 26.50 | 2,684 |
2020-04-20 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2020-04-17 | 27.80 | 27.80 | 27.80 | 26.50 | 1,809 |
2020-04-16 | 26.60 | 26.60 | 26.60 | 26.60 | 3,070 |
2020-04-15 | 28.00 | 28.00 | 25.00 | 26.60 | 44,871 |
2020-04-14 | 29.00 | 31.80 | 26.40 | 29.90 | 94,766 |
2020-04-09 | 31.00 | 31.20 | 29.00 | 29.90 | 64,531 |
2020-04-08 | 28.60 | 28.60 | 28.60 | 29.10 | 2,937 |
2020-04-07 | 24.40 | 27.20 | 24.40 | 25.80 | 56,418 |
2020-04-06 | 24.20 | 25.00 | 24.20 | 26.00 | 28,364 |
2020-04-03 | 26.60 | 26.60 | 26.60 | 26.60 | 0 |
2020-04-03 | 26.00 | 26.00 | 26.00 | 26.00 | 24,113 |
2020-04-02 | 25.00 | 26.60 | 25.00 | 26.60 | 24,721 |
2020-04-02 | 25.00 | 25.00 | 25.00 | 26.40 | 24,646 |
2020-04-01 | 30.00 | 30.00 | 26.60 | 26.40 | 32,518 |
2020-04-01 | 30.00 | 30.00 | 26.60 | 28.40 | 28,445 |
2020-03-31 | 26.40 | 28.10 | 26.40 | 28.10 | 3,213 |
2020-03-30 | 26.80 | 26.80 | 26.80 | 27.80 | 33,668 |
2020-03-27 | 28.80 | 28.80 | 28.80 | 28.00 | 1,389 |
2020-03-26 | 25.40 | 25.40 | 25.40 | 25.40 | 13,380 |
2020-03-25 | 25.80 | 26.80 | 25.60 | 27.40 | 22,150 |
2020-03-24 | 27.00 | 27.00 | 26.20 | 28.30 | 37,069 |
2020-03-23 | 28.00 | 29.10 | 28.00 | 29.10 | 0 |
2020-03-20 | 23.50 | 23.50 | 23.50 | 23.50 | 779 |
2020-03-19 | 25.40 | 25.40 | 23.80 | 27.40 | 4,949 |
2020-03-18 | 27.90 | 27.90 | 27.90 | 27.90 | 401 |
2020-03-17 | 28.00 | 28.00 | 28.00 | 28.00 | 16,883 |
2020-03-16 | 29.80 | 29.80 | 29.80 | 28.90 | 3,403 |
2020-03-13 | 29.80 | 29.80 | 29.80 | 29.10 | 14,236 |
2020-03-12 | 34.00 | 34.80 | 31.20 | 35.40 | 49,169 |
2020-03-11 | 36.60 | 36.60 | 35.00 | 37.50 | 29,767 |
2020-03-10 | 37.40 | 37.40 | 37.40 | 37.40 | 10,000 |
2020-03-09 | 39.20 | 39.20 | 36.00 | 38.10 | 17,467 |
2020-03-06 | 38.10 | 38.10 | 38.10 | 38.10 | 5,266 |
2020-03-05 | 38.00 | 38.00 | 38.00 | 38.00 | 12,306 |
2020-03-04 | 38.00 | 38.00 | 38.00 | 38.00 | 572 |
2020-03-03 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2020-02-28 | 36.00 | 36.00 | 34.80 | 39.50 | 115,745 |
2020-02-27 | 40.00 | 40.00 | 39.00 | 42.00 | 112,300 |
2020-02-26 | 42.00 | 42.00 | 42.00 | 42.00 | 1,701 |
2020-02-25 | 43.20 | 43.20 | 41.00 | 42.00 | 32,019 |
2020-02-24 | 42.00 | 42.00 | 42.00 | 42.00 | 165,114 |
2020-02-21 | 42.00 | 42.00 | 42.00 | 42.00 | 44,000 |
2020-02-20 | 43.50 | 43.50 | 43.50 | 43.50 | 6,903 |
2020-02-19 | 43.50 | 43.50 | 43.50 | 43.50 | 28,409 |
2020-02-18 | 43.00 | 43.50 | 43.00 | 43.50 | 12,696 |
2020-02-17 | 44.00 | 44.00 | 41.00 | 43.00 | 25,342 |
2020-02-14 | 43.00 | 43.00 | 43.00 | 43.00 | 14,350 |
2020-02-13 | 42.70 | 43.00 | 42.70 | 43.00 | 2,255 |
2020-02-12 | 41.00 | 44.40 | 41.00 | 42.70 | 10,669 |
2020-02-11 | 43.80 | 43.80 | 43.80 | 42.70 | 41,691 |
2020-02-10 | 41.00 | 41.00 | 41.00 | 42.50 | 12,523 |
2020-02-07 | 42.90 | 42.90 | 41.90 | 41.90 | 23,144 |
2020-02-06 | 41.80 | 41.80 | 41.80 | 42.90 | 28,995 |
2020-02-05 | 43.00 | 43.00 | 43.00 | 41.50 | 30,217 |
2020-02-04 | 41.30 | 42.00 | 41.30 | 42.00 | 13,100 |
2020-02-03 | 42.40 | 42.40 | 42.00 | 41.30 | 252,796 |
2020-01-31 | 40.50 | 40.50 | 40.50 | 40.50 | 15,260 |
2020-01-30 | 42.60 | 42.60 | 41.00 | 40.50 | 64,966 |
2020-01-29 | 41.00 | 41.00 | 41.00 | 41.50 | 28,297 |
2020-01-28 | 39.50 | 39.50 | 39.50 | 39.50 | 1,232 |
2020-01-27 | 40.60 | 40.60 | 40.60 | 39.50 | 5,023 |
2020-01-24 | 39.50 | 39.50 | 39.50 | 39.50 | 4,388 |
2020-01-23 | 39.50 | 39.50 | 39.50 | 39.50 | 4,677 |
2020-01-22 | 40.00 | 40.00 | 40.00 | 39.50 | 73,603 |
2020-01-21 | 39.50 | 39.50 | 39.50 | 39.50 | 16,339 |
2020-01-20 | 39.50 | 39.50 | 39.50 | 39.50 | 1,916 |
2020-01-17 | 39.50 | 39.50 | 39.50 | 39.50 | 15,000 |
2020-01-16 | 39.50 | 39.50 | 39.50 | 39.50 | 2,407 |
2020-01-15 | 39.50 | 39.50 | 39.50 | 39.50 | 60 |
2020-01-14 | 39.50 | 39.50 | 39.50 | 39.50 | 595 |
2020-01-13 | 38.00 | 38.00 | 38.00 | 39.50 | 13,604 |
2020-01-10 | 41.00 | 41.00 | 41.00 | 39.50 | 100 |
2020-01-09 | 39.50 | 39.50 | 39.50 | 39.50 | 19,368 |
2020-01-08 | 39.50 | 39.50 | 39.50 | 39.50 | 1,690 |
2020-01-07 | 39.50 | 39.50 | 39.50 | 39.50 | 3,279 |
2020-01-06 | 39.50 | 39.50 | 39.50 | 39.50 | 79,954 |
2020-01-03 | 38.00 | 38.00 | 38.00 | 39.50 | 4,680 |
2020-01-02 | 39.00 | 39.00 | 38.00 | 39.00 | 36,200 |
2019-12-31 | 38.50 | 38.60 | 38.50 | 38.60 | 1,190 |
2019-12-30 | 38.00 | 38.00 | 38.00 | 38.50 | 25,376 |
2019-12-27 | 38.60 | 38.60 | 38.60 | 38.60 | 3,369 |
2019-12-24 | 39.60 | 39.60 | 37.00 | 38.60 | 8,853 |
2019-12-23 | 38.60 | 38.60 | 38.60 | 38.60 | 2,508 |
2019-12-20 | 37.60 | 37.60 | 37.00 | 38.60 | 2,681 |
2019-12-19 | 38.80 | 38.80 | 38.60 | 38.60 | 0 |
2019-12-18 | 38.60 | 38.80 | 38.60 | 38.80 | 856 |
2019-12-17 | 39.10 | 39.10 | 38.60 | 38.60 | 10,680 |
2019-12-16 | 38.00 | 38.00 | 38.00 | 39.10 | 10,165 |
2019-12-13 | 37.00 | 37.20 | 37.00 | 38.70 | 67,989 |
2019-12-12 | 38.20 | 38.20 | 38.20 | 37.50 | 21,244 |
2019-12-11 | 36.30 | 37.30 | 36.30 | 37.30 | 3,332 |
2019-12-10 | 36.20 | 36.30 | 36.20 | 36.30 | 3,330 |
2019-12-09 | 35.00 | 35.00 | 35.00 | 36.20 | 27,494 |
2019-12-06 | 36.30 | 36.30 | 36.30 | 36.30 | 0 |
2019-12-05 | 37.60 | 37.60 | 35.00 | 37.50 | 11,497 |
2019-12-04 | 35.00 | 35.00 | 35.00 | 37.50 | 12,554 |
2019-12-03 | 37.50 | 37.50 | 37.40 | 37.40 | 983 |
2019-11-29 | 37.40 | 37.50 | 37.40 | 37.50 | 500 |
2019-11-28 | 35.00 | 35.00 | 35.00 | 37.40 | 340 |
2019-11-27 | 37.00 | 37.00 | 36.50 | 36.50 | 5,992 |
2019-11-26 | 36.00 | 36.00 | 36.00 | 37.00 | 18,328 |
2019-11-25 | 37.00 | 37.00 | 35.00 | 37.00 | 6,948 |
2019-11-22 | 37.00 | 37.00 | 37.00 | 37.00 | 15,798 |
2019-11-21 | 38.00 | 38.00 | 38.00 | 37.00 | 8,093 |
2019-11-20 | 34.60 | 34.70 | 34.60 | 34.70 | 618 |
2019-11-19 | 34.00 | 34.60 | 34.00 | 34.60 | 5,831 |
2019-11-18 | 33.80 | 34.00 | 33.80 | 34.00 | 12,808 |
2019-11-15 | 33.80 | 33.80 | 33.80 | 33.80 | 0 |
2019-11-14 | 33.80 | 33.80 | 33.80 | 33.80 | 0 |
2019-11-13 | 33.80 | 33.80 | 33.80 | 33.80 | 952 |
2019-11-12 | 33.90 | 33.90 | 33.80 | 33.80 | 5,605 |
2019-11-11 | 34.20 | 34.20 | 34.20 | 33.90 | 3,220 |
2019-11-08 | 33.00 | 33.10 | 33.00 | 33.10 | 1,641 |
2019-11-07 | 31.00 | 31.00 | 31.00 | 33.00 | 35,530 |
2019-11-06 | 33.20 | 33.20 | 33.20 | 33.20 | 3,809 |
2019-11-05 | 33.10 | 33.20 | 33.10 | 33.20 | 952 |
2019-11-04 | 32.90 | 33.10 | 32.90 | 33.10 | 29,197 |
2019-11-01 | 35.00 | 35.00 | 32.90 | 32.90 | 0 |
2019-10-31 | 35.00 | 35.00 | 35.00 | 32.90 | 3,898 |
2019-10-30 | 32.80 | 32.90 | 32.80 | 32.90 | 952 |
2019-10-29 | 30.80 | 30.80 | 30.80 | 32.90 | 122 |
2019-10-28 | 32.90 | 32.90 | 32.90 | 32.90 | 3,028 |
2019-10-25 | 32.90 | 32.90 | 32.90 | 32.90 | 2,500 |
2019-10-24 | 33.00 | 33.00 | 32.90 | 32.90 | 0 |
2019-10-23 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
2019-10-22 | 33.00 | 33.00 | 33.00 | 33.00 | 6,861 |
2019-10-21 | 32.00 | 32.00 | 32.00 | 33.00 | 26,291 |
2019-10-18 | 33.10 | 33.10 | 33.00 | 33.00 | 5,792 |
2019-10-17 | 33.20 | 33.20 | 33.10 | 33.10 | 26,428 |
2019-10-16 | 32.00 | 32.00 | 32.00 | 33.20 | 6,779 |
2019-10-15 | 33.00 | 33.00 | 33.00 | 33.00 | 25,000 |
2019-10-14 | 33.00 | 33.00 | 33.00 | 33.00 | 9,556 |
2019-10-11 | 33.00 | 33.00 | 33.00 | 33.00 | 7,322 |
2019-10-10 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
2019-10-09 | 32.10 | 33.00 | 32.10 | 33.00 | 0 |
2019-10-08 | 32.10 | 32.10 | 32.10 | 32.10 | 189 |
2019-10-07 | 32.10 | 32.10 | 32.10 | 32.10 | 143 |
2019-10-04 | 32.00 | 32.10 | 32.00 | 32.10 | 267 |
2019-10-03 | 30.40 | 30.40 | 30.40 | 32.00 | 2,876 |
2019-10-02 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2019-10-01 | 32.10 | 32.40 | 32.10 | 32.40 | 0 |
2019-09-30 | 32.10 | 32.40 | 32.10 | 32.40 | 33,386 |
2019-09-27 | 32.00 | 32.10 | 32.00 | 32.10 | 1,380 |
2019-09-26 | 34.00 | 34.00 | 30.00 | 32.00 | 13,840 |
2019-09-25 | 32.20 | 32.20 | 31.30 | 31.30 | 0 |
2019-09-24 | 32.00 | 32.20 | 32.00 | 32.20 | 3,456 |
2019-09-23 | 32.40 | 32.40 | 32.00 | 32.00 | 1,298 |
2019-09-20 | 32.40 | 32.40 | 32.40 | 32.40 | 0 |
2019-09-19 | 32.40 | 32.40 | 32.40 | 32.40 | 16,041 |
2019-09-18 | 32.40 | 32.40 | 32.40 | 32.40 | 4,674 |
2019-09-17 | 32.30 | 32.40 | 32.30 | 32.40 | 0 |
2019-09-16 | 32.20 | 32.30 | 32.20 | 32.30 | 1,004 |
2019-09-13 | 32.10 | 32.20 | 32.10 | 32.20 | 1,915 |
2019-09-12 | 32.10 | 32.10 | 32.10 | 32.10 | 0 |
2019-09-11 | 30.00 | 30.00 | 30.00 | 32.10 | 18,836 |
2019-09-10 | 32.10 | 32.10 | 32.10 | 32.10 | 0 |
2019-09-09 | 32.10 | 32.10 | 32.10 | 32.10 | 14,547 |
2019-09-06 | 32.10 | 32.10 | 32.10 | 32.10 | 14,774 |
2019-09-05 | 31.50 | 32.10 | 31.50 | 32.10 | 8,589 |
2019-09-04 | 31.00 | 31.50 | 31.00 | 31.50 | 3,243 |
2019-09-03 | 31.50 | 31.50 | 31.00 | 31.00 | 10,977 |
2019-08-30 | 31.50 | 31.50 | 31.50 | 31.50 | 599 |
2019-08-29 | 31.50 | 31.50 | 31.50 | 31.50 | 952 |
2019-08-28 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2019-08-27 | 31.30 | 31.50 | 31.30 | 31.50 | 10,000 |
2019-08-23 | 31.30 | 31.30 | 31.30 | 31.30 | 6,924 |
2019-08-22 | 31.50 | 31.50 | 31.30 | 31.30 | 0 |
2019-08-21 | 30.00 | 30.00 | 30.00 | 31.50 | 3,600 |
2019-08-20 | 31.50 | 31.50 | 31.50 | 31.50 | 619 |
2019-08-19 | 31.00 | 31.00 | 31.00 | 31.50 | 4,187 |
2019-08-16 | 31.50 | 31.50 | 31.50 | 31.50 | 476 |
2019-08-15 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2019-08-14 | 31.50 | 31.50 | 31.50 | 31.50 | 23,250 |
2019-08-13 | 31.50 | 31.50 | 31.50 | 31.50 | 738 |
2019-08-12 | 31.50 | 31.50 | 31.50 | 31.50 | 42 |
2019-08-09 | 32.00 | 32.00 | 30.00 | 31.50 | 24,598 |
2019-08-08 | 30.00 | 30.00 | 30.00 | 31.50 | 15,203 |
2019-08-07 | 32.10 | 32.10 | 32.10 | 32.10 | 714 |
2019-08-06 | 31.50 | 32.10 | 31.50 | 32.10 | 26,018 |
2019-08-05 | 30.00 | 31.50 | 30.00 | 31.50 | 9,449 |
2019-08-02 | 32.00 | 32.00 | 30.00 | 31.00 | 19,291 |
2019-08-01 | 34.10 | 34.10 | 33.00 | 33.00 | 11,305 |
2019-07-31 | 34.10 | 34.10 | 34.10 | 34.10 | 952 |
2019-07-30 | 34.10 | 34.10 | 34.10 | 34.10 | 3,389 |
2019-07-29 | 34.10 | 34.10 | 34.10 | 34.10 | 0 |
2019-07-26 | 34.10 | 34.10 | 34.10 | 34.10 | 476 |
2019-07-25 | 34.10 | 34.10 | 34.10 | 34.10 | 0 |
2019-07-24 | 34.10 | 34.10 | 34.10 | 34.10 | 2,721 |
2019-07-23 | 34.10 | 34.10 | 34.10 | 34.10 | 33,866 |
2019-07-22 | 32.20 | 32.20 | 32.20 | 34.10 | 7,164 |
2019-07-19 | 34.10 | 34.10 | 34.10 | 34.10 | 981 |
2019-07-18 | 36.00 | 36.00 | 36.00 | 34.10 | 2,313 |
2019-07-17 | 34.10 | 34.10 | 34.10 | 34.10 | 2,982 |
2019-07-16 | 34.10 | 34.10 | 34.10 | 34.10 | 952 |
2019-07-15 | 33.00 | 33.00 | 33.00 | 34.10 | 20,991 |
2019-07-12 | 34.10 | 34.10 | 34.10 | 34.10 | 0 |
2019-07-11 | 34.10 | 34.10 | 34.10 | 34.10 | 0 |
2019-07-10 | 34.10 | 34.10 | 34.10 | 34.10 | 13,401 |
2019-07-09 | 32.40 | 32.40 | 32.40 | 34.10 | 5,030 |
2019-07-08 | 34.10 | 34.10 | 33.10 | 33.10 | 476 |
2019-07-05 | 34.10 | 34.10 | 34.10 | 34.10 | 0 |
2019-07-04 | 32.20 | 32.20 | 32.20 | 34.10 | 11,205 |
2019-07-03 | 34.10 | 34.10 | 34.10 | 34.10 | 2,816 |
2019-07-02 | 34.20 | 34.40 | 32.40 | 34.10 | 456,842 |
2019-07-01 | 33.20 | 33.20 | 32.70 | 32.70 | 8,361 |
2019-06-28 | 33.20 | 33.20 | 33.20 | 33.20 | 23,479 |
2019-06-27 | 34.20 | 34.20 | 34.20 | 33.20 | 10,060 |
2019-06-26 | 32.20 | 32.20 | 32.20 | 33.20 | 3,931 |
2019-06-25 | 33.20 | 33.20 | 33.20 | 33.20 | 9,141 |
2019-06-24 | 34.50 | 34.50 | 33.20 | 33.20 | 15,506 |
2019-06-21 | 36.80 | 36.80 | 36.80 | 34.50 | 11,258 |
2019-06-20 | 35.50 | 35.50 | 34.50 | 34.50 | 4,952 |
2019-06-19 | 36.20 | 37.00 | 36.20 | 35.50 | 365 |
2019-06-18 | 35.30 | 35.30 | 35.30 | 35.30 | 29,963 |
2019-06-17 | 35.30 | 35.30 | 35.30 | 35.30 | 33 |
2019-06-14 | 35.30 | 35.30 | 35.30 | 35.30 | 2,000 |
2019-06-13 | 35.80 | 35.80 | 35.30 | 35.30 | 10,707 |
2019-06-12 | 35.90 | 35.90 | 35.80 | 35.80 | 909 |
2019-06-11 | 35.50 | 35.90 | 35.50 | 35.90 | 492 |
2019-06-10 | 35.10 | 35.50 | 35.10 | 35.50 | 7,592 |
2019-06-07 | 35.40 | 35.40 | 35.10 | 35.10 | 12,602 |
2019-06-06 | 36.20 | 36.20 | 35.40 | 35.40 | 0 |
2019-06-05 | 35.90 | 36.20 | 35.90 | 36.20 | 876 |
2019-06-04 | 35.80 | 35.90 | 35.80 | 35.90 | 18,572 |
2019-06-03 | 36.40 | 36.40 | 35.80 | 35.80 | 2,877 |
2019-05-31 | 34.60 | 34.60 | 34.60 | 34.60 | 761 |
2019-05-30 | 35.40 | 35.40 | 34.60 | 34.60 | 952 |
2019-05-29 | 36.40 | 36.40 | 35.40 | 35.40 | 1,428 |
2019-05-28 | 36.40 | 36.40 | 36.40 | 36.40 | 476 |
2019-05-24 | 36.40 | 36.40 | 36.40 | 36.40 | 2,362 |
2019-05-23 | 34.00 | 34.00 | 34.00 | 36.40 | 1,656 |
2019-05-22 | 35.00 | 35.00 | 34.00 | 35.60 | 5,100 |
2019-05-21 | 36.90 | 36.90 | 36.90 | 36.90 | 2,430 |
2019-05-20 | 36.90 | 36.90 | 36.90 | 36.90 | 13,594 |
2019-05-17 | 36.00 | 36.00 | 36.00 | 36.90 | 1,729 |
2019-05-16 | 38.40 | 38.40 | 37.90 | 37.90 | 4,755 |
2019-05-15 | 37.90 | 38.40 | 37.90 | 38.40 | 0 |
2019-05-14 | 37.90 | 37.90 | 37.90 | 37.90 | 714 |
2019-05-13 | 38.00 | 38.00 | 37.90 | 37.90 | 3,173 |
2019-05-10 | 37.90 | 38.00 | 37.90 | 38.00 | 0 |
2019-05-09 | 37.90 | 37.90 | 37.90 | 37.90 | 41,082 |
2019-05-08 | 37.40 | 37.90 | 37.40 | 37.90 | 9,458 |
2019-05-07 | 36.90 | 37.40 | 36.90 | 37.40 | 308,986 |
2019-05-03 | 36.20 | 36.20 | 36.20 | 36.90 | 10,180 |
2019-05-02 | 37.00 | 37.00 | 37.00 | 38.90 | 4,380 |
2019-05-01 | 38.20 | 38.20 | 38.20 | 39.00 | 952 |
2019-04-30 | 38.00 | 38.00 | 38.00 | 38.20 | 32,580 |
2019-04-29 | 38.90 | 39.40 | 38.90 | 39.40 | 5,395 |
2019-04-26 | 38.70 | 38.90 | 38.70 | 38.90 | 12,380 |
2019-04-25 | 38.90 | 38.90 | 38.70 | 38.70 | 0 |
2019-04-24 | 39.40 | 39.40 | 38.90 | 38.90 | 30,325 |
2019-04-23 | 38.00 | 38.00 | 38.00 | 39.40 | 18,685 |
2019-04-18 | 39.50 | 39.50 | 38.10 | 38.10 | 10,702 |
2019-04-17 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2019-04-16 | 37.20 | 37.20 | 37.20 | 39.50 | 13,101 |
2019-04-15 | 40.80 | 40.80 | 37.20 | 39.60 | 29,606 |
2019-04-12 | 38.00 | 38.00 | 37.20 | 38.60 | 19,966 |
2019-04-11 | 38.20 | 38.20 | 38.00 | 40.00 | 17,713 |
2019-04-10 | 41.80 | 41.80 | 41.80 | 40.10 | 6,310 |
2019-04-09 | 38.20 | 38.20 | 38.00 | 39.00 | 52,925 |
2019-04-08 | 38.00 | 38.00 | 38.00 | 39.50 | 46,114 |
2019-04-05 | 39.00 | 39.00 | 39.00 | 40.10 | 200,438 |
2019-04-04 | 36.00 | 37.00 | 36.00 | 38.50 | 110,243 |
2019-04-03 | 33.20 | 33.20 | 33.20 | 35.10 | 711 |
2019-04-02 | 34.00 | 34.80 | 33.00 | 34.00 | 34,168 |
2019-04-01 | 34.90 | 34.90 | 34.50 | 34.50 | 5,564 |
2019-03-29 | 36.80 | 36.80 | 36.80 | 34.90 | 127,987 |