Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-01-28 | 8,652.00 | 8,666.00 | 8,500.00 | 8,620.00 | 706,732 |
2021-01-27 | 9,048.00 | 9,048.00 | 8,638.00 | 8,670.00 | 676,718 |
2021-01-26 | 9,070.00 | 9,184.00 | 9,026.00 | 9,048.00 | 635,991 |
2021-01-25 | 9,122.00 | 9,192.00 | 9,000.00 | 9,032.00 | 474,433 |
2021-01-22 | 9,176.00 | 9,200.00 | 9,038.00 | 9,120.00 | 300,419 |
2021-01-21 | 9,160.00 | 9,246.00 | 9,100.00 | 9,172.00 | 466,988 |
2021-01-20 | 9,168.00 | 9,244.00 | 9,090.00 | 9,130.00 | 846,356 |
2021-01-19 | 9,240.00 | 9,296.00 | 9,082.00 | 9,136.00 | 356,698 |
2021-01-18 | 9,144.00 | 9,260.00 | 9,144.00 | 9,212.00 | 154,375 |
2021-01-15 | 9,298.00 | 9,298.00 | 9,100.00 | 9,134.00 | 416,304 |
2021-01-14 | 9,224.00 | 9,354.00 | 8,990.00 | 9,324.00 | 1,163,038 |
2021-01-13 | 8,976.00 | 9,328.00 | 8,948.00 | 9,142.00 | 687,111 |
2021-01-12 | 9,200.00 | 9,212.00 | 8,966.00 | 8,976.00 | 412,538 |
2021-01-11 | 9,242.00 | 9,358.00 | 9,182.00 | 9,204.00 | 263,845 |
2021-01-08 | 9,182.00 | 9,294.00 | 9,070.00 | 9,206.00 | 299,349 |
2021-01-07 | 9,132.00 | 9,208.00 | 8,972.00 | 9,018.00 | 410,429 |
2021-01-06 | 9,002.00 | 9,168.00 | 8,874.00 | 9,134.00 | 830,230 |
2021-01-05 | 9,152.00 | 9,278.00 | 9,018.00 | 9,036.00 | 570,575 |
2021-01-04 | 9,130.00 | 9,358.00 | 9,124.00 | 9,262.00 | 922,812 |
2021-01-01 | 9,008.00 | 9,008.00 | 9,008.00 | 9,008.00 | 0 |
2020-12-31 | 9,076.00 | 9,098.00 | 8,964.00 | 9,008.00 | 168,929 |
2020-12-30 | 9,046.00 | 9,210.00 | 9,046.00 | 9,098.00 | 291,711 |
2020-12-29 | 9,046.00 | 9,186.00 | 8,970.00 | 9,102.00 | 348,476 |
2020-12-28 | 8,878.00 | 8,878.00 | 8,878.00 | 8,878.00 | 0 |
2020-12-25 | 8,878.00 | 8,878.00 | 8,878.00 | 8,878.00 | 0 |
2020-12-24 | 8,916.00 | 8,960.00 | 8,810.00 | 8,878.00 | 154,079 |
2020-12-23 | 8,950.00 | 8,976.00 | 8,872.00 | 8,900.00 | 162,969 |
2020-12-22 | 8,796.00 | 8,974.00 | 8,752.00 | 8,932.00 | 175,120 |
2020-12-21 | 8,888.00 | 8,958.00 | 8,710.00 | 8,830.00 | 324,129 |
2020-12-18 | 8,832.00 | 8,972.00 | 8,794.00 | 8,922.00 | 1,199,339 |
2020-12-17 | 8,938.00 | 9,008.00 | 8,828.00 | 8,880.00 | 431,686 |
2020-12-16 | 8,848.00 | 8,926.00 | 8,748.00 | 8,822.00 | 705,271 |
2020-12-15 | 8,714.00 | 8,856.00 | 8,668.00 | 8,842.00 | 1,552,196 |
2020-12-14 | 8,586.00 | 8,796.00 | 8,528.00 | 8,710.00 | 509,959 |
2020-12-11 | 8,660.00 | 8,752.00 | 8,526.00 | 8,526.00 | 560,922 |
2020-12-10 | 8,704.00 | 8,814.00 | 8,624.00 | 8,678.00 | 730,353 |
2020-12-09 | 8,730.00 | 8,754.00 | 8,622.00 | 8,658.00 | 354,130 |
2020-12-08 | 8,708.00 | 8,792.00 | 8,654.00 | 8,722.00 | 436,754 |
2020-12-07 | 8,634.00 | 8,752.00 | 8,626.00 | 8,716.00 | 423,049 |
2020-12-04 | 8,714.00 | 8,734.00 | 8,592.00 | 8,634.00 | 703,851 |
2020-12-03 | 8,702.00 | 8,746.00 | 8,578.00 | 8,672.00 | 957,033 |
2020-12-02 | 8,032.00 | 9,000.00 | 7,970.00 | 8,754.00 | 1,596,812 |
2020-12-01 | 8,186.00 | 8,186.00 | 7,970.00 | 7,990.00 | 847,361 |
2020-11-30 | 7,918.00 | 8,128.00 | 7,902.00 | 8,106.00 | 1,520,925 |
2020-11-27 | 7,730.00 | 7,920.00 | 7,730.00 | 7,920.00 | 1,589,775 |
2020-11-26 | 7,780.00 | 7,906.00 | 7,756.00 | 7,848.00 | 345,098 |
2020-11-25 | 7,672.00 | 7,834.00 | 7,622.00 | 7,726.00 | 848,140 |
2020-11-24 | 7,954.00 | 7,986.00 | 7,586.00 | 7,616.00 | 788,513 |
2020-11-23 | 8,158.00 | 8,172.00 | 7,884.00 | 7,884.00 | 563,381 |
2020-11-20 | 8,018.00 | 8,172.00 | 8,018.00 | 8,134.00 | 746,625 |
2020-11-19 | 8,092.00 | 8,118.00 | 8,002.00 | 8,092.00 | 568,819 |
2020-11-18 | 7,936.00 | 8,122.00 | 7,912.00 | 8,094.00 | 721,293 |
2020-11-17 | 8,250.00 | 8,322.00 | 7,844.00 | 7,936.00 | 1,013,999 |
2020-11-16 | 8,448.00 | 8,448.00 | 8,222.00 | 8,264.00 | 773,251 |
2020-11-13 | 8,574.00 | 8,614.00 | 8,394.00 | 8,394.00 | 926,602 |
2020-11-12 | 8,464.00 | 8,670.00 | 8,428.00 | 8,576.00 | 582,778 |
2020-11-11 | 8,180.00 | 8,496.00 | 8,150.00 | 8,474.00 | 758,705 |
2020-11-10 | 8,558.00 | 8,604.00 | 8,150.00 | 8,262.00 | 980,298 |
2020-11-09 | 8,970.00 | 8,996.00 | 8,556.00 | 8,564.00 | 1,065,972 |
2020-11-06 | 8,838.00 | 8,906.00 | 8,676.00 | 8,842.00 | 1,201,906 |
2020-11-05 | 8,770.00 | 8,870.00 | 8,658.00 | 8,812.00 | 666,319 |
2020-11-04 | 8,312.00 | 8,718.00 | 8,270.00 | 8,710.00 | 555,448 |
2020-11-03 | 8,274.00 | 8,334.00 | 8,170.00 | 8,334.00 | 495,076 |
2020-11-02 | 8,296.00 | 8,338.00 | 8,188.00 | 8,200.00 | 550,315 |
2020-10-30 | 8,290.00 | 8,354.00 | 8,248.00 | 8,278.00 | 492,673 |
2020-10-29 | 8,286.00 | 8,432.00 | 8,248.00 | 8,394.00 | 418,576 |
2020-10-28 | 8,498.00 | 8,498.00 | 8,220.00 | 8,328.00 | 514,838 |
2020-10-27 | 8,390.00 | 8,590.00 | 8,332.00 | 8,546.00 | 745,646 |
2020-10-26 | 8,324.00 | 8,522.00 | 8,320.00 | 8,422.00 | 639,002 |
2020-10-23 | 8,482.00 | 8,552.00 | 8,382.00 | 8,438.00 | 434,633 |
2020-10-22 | 8,534.00 | 8,572.00 | 8,452.00 | 8,516.00 | 433,189 |
2020-10-21 | 8,778.00 | 8,782.00 | 8,546.00 | 8,564.00 | 546,525 |
2020-10-20 | 8,802.00 | 8,864.00 | 8,758.00 | 8,758.00 | 319,048 |
2020-10-16 | 8,698.00 | 8,898.00 | 8,698.00 | 8,836.00 | 861,092 |
2020-10-15 | 8,736.00 | 8,758.00 | 8,606.00 | 8,650.00 | 668,101 |
2020-10-14 | 8,886.00 | 8,904.00 | 8,774.00 | 8,774.00 | 860,403 |
2020-10-13 | 8,938.00 | 8,948.00 | 8,842.00 | 8,878.00 | 739,719 |
2020-10-12 | 8,874.00 | 8,942.00 | 8,870.00 | 8,902.00 | 320,733 |
2020-10-09 | 8,930.00 | 8,948.00 | 8,826.00 | 8,880.00 | 347,392 |
2020-10-08 | 8,868.00 | 8,948.00 | 8,844.00 | 8,844.00 | 589,180 |
2020-10-07 | 8,992.00 | 9,024.00 | 8,854.00 | 8,868.00 | 688,012 |
2020-10-06 | 9,230.00 | 9,234.00 | 8,956.00 | 8,988.00 | 552,888 |
2020-10-05 | 9,224.00 | 9,264.00 | 9,094.00 | 9,216.00 | 850,508 |
2020-10-02 | 9,108.00 | 9,198.00 | 9,014.00 | 9,198.00 | 751,928 |
2020-10-01 | 8,926.00 | 9,166.00 | 8,904.00 | 9,108.00 | 617,882 |
2020-09-30 | 8,844.00 | 8,956.00 | 8,838.00 | 8,876.00 | 393,809 |
2020-09-29 | 8,872.00 | 8,916.00 | 8,766.00 | 8,890.00 | 377,505 |
2020-09-28 | 8,738.00 | 8,902.00 | 8,738.00 | 8,844.00 | 448,685 |
2020-09-25 | 8,808.00 | 8,822.00 | 8,600.00 | 8,726.00 | 492,522 |
2020-09-24 | 8,856.00 | 8,872.00 | 8,696.00 | 8,788.00 | 369,150 |
2020-09-23 | 8,794.00 | 8,944.00 | 8,736.00 | 8,890.00 | 425,997 |
2020-09-22 | 8,748.00 | 8,854.00 | 8,694.00 | 8,724.00 | 778,877 |
2020-09-21 | 8,904.00 | 8,904.00 | 8,658.00 | 8,738.00 | 462,599 |
2020-09-18 | 8,868.00 | 8,982.00 | 8,848.00 | 8,960.00 | 859,923 |
2020-09-17 | 8,882.00 | 8,952.00 | 8,818.00 | 8,842.00 | 540,781 |
2020-09-16 | 9,094.00 | 9,176.00 | 8,932.00 | 8,974.00 | 779,106 |
2020-09-15 | 9,000.00 | 9,174.00 | 8,832.00 | 9,150.00 | 766,054 |
2020-09-14 | 9,056.00 | 9,094.00 | 8,898.00 | 8,960.00 | 311,423 |
2020-09-11 | 8,904.00 | 9,096.00 | 8,870.00 | 9,030.00 | 362,244 |
2020-09-10 | 8,956.00 | 9,004.00 | 8,782.00 | 8,981.00 | 193,953 |
2020-09-09 | 8,688.00 | 8,994.00 | 8,688.00 | 8,981.00 | 335,934 |
2020-09-08 | 8,788.00 | 8,788.00 | 8,578.00 | 8,748.00 | 336,619 |
2020-09-07 | 8,488.00 | 8,750.00 | 8,488.00 | 8,710.00 | 196,714 |
2020-09-04 | 8,594.00 | 8,706.00 | 8,452.00 | 8,470.00 | 913,353 |
2020-09-03 | 8,946.00 | 9,022.00 | 8,636.00 | 8,640.00 | 289,340 |
2020-09-02 | 8,646.00 | 8,986.00 | 8,646.00 | 8,916.00 | 269,345 |
2020-09-01 | 8,888.00 | 8,910.00 | 8,694.00 | 8,716.00 | 658,035 |
2020-08-28 | 8,906.00 | 8,966.00 | 8,800.00 | 8,806.00 | 395,915 |
2020-08-27 | 9,036.00 | 9,050.00 | 8,904.00 | 8,964.00 | 330,928 |
2020-08-26 | 8,914.00 | 8,938.00 | 8,736.00 | 8,906.00 | 243,968 |
2020-08-25 | 8,846.00 | 8,960.00 | 8,840.00 | 8,913.00 | 302,688 |
2020-08-24 | 8,998.00 | 9,076.00 | 8,874.00 | 8,890.00 | 253,119 |
2020-08-21 | 8,850.00 | 8,876.00 | 8,712.00 | 8,856.00 | 430,557 |
2020-08-20 | 8,786.00 | 8,874.00 | 8,686.00 | 8,833.00 | 1,001,030 |
2020-08-19 | 8,706.00 | 8,850.00 | 8,668.00 | 8,836.00 | 342,186 |
2020-08-18 | 8,776.00 | 8,836.00 | 8,638.00 | 8,645.00 | 356,940 |
2020-08-17 | 8,578.00 | 8,744.00 | 8,578.00 | 8,732.00 | 504,742 |
2020-08-14 | 8,742.00 | 8,772.00 | 8,538.00 | 8,633.00 | 299,846 |
2020-08-13 | 8,826.00 | 8,878.00 | 8,742.00 | 8,809.00 | 288,768 |
2020-08-12 | 8,540.00 | 8,886.00 | 8,486.00 | 8,883.00 | 451,113 |
2020-08-11 | 8,580.00 | 8,638.00 | 8,484.00 | 8,554.00 | 361,187 |
2020-08-10 | 8,632.00 | 8,632.00 | 8,474.00 | 8,508.00 | 264,642 |
2020-08-07 | 8,614.00 | 8,672.00 | 8,562.00 | 8,586.00 | 441,248 |
2020-08-06 | 8,576.00 | 8,606.00 | 8,470.00 | 8,581.00 | 249,533 |
2020-08-05 | 8,538.00 | 8,614.00 | 8,490.00 | 8,576.00 | 265,124 |
2020-08-04 | 8,718.00 | 8,720.00 | 8,438.00 | 8,465.00 | 441,110 |
2020-08-03 | 8,466.00 | 8,746.00 | 8,388.00 | 8,680.00 | 364,823 |
2020-07-31 | 8,372.00 | 8,658.00 | 8,348.00 | 8,493.00 | 403,089 |
2020-07-30 | 8,472.00 | 8,528.00 | 8,348.00 | 8,498.00 | 317,130 |
2020-07-29 | 8,434.00 | 8,500.00 | 8,388.00 | 8,498.00 | 561,699 |
2020-07-28 | 8,426.00 | 8,488.00 | 8,336.00 | 8,420.00 | 386,642 |
2020-07-27 | 8,374.00 | 8,458.00 | 8,340.00 | 8,377.00 | 322,987 |
2020-07-24 | 8,234.00 | 8,372.00 | 8,130.00 | 8,354.00 | 370,398 |
2020-07-23 | 8,500.00 | 8,500.00 | 8,320.00 | 8,376.00 | 322,186 |
2020-07-22 | 8,540.00 | 8,572.00 | 8,436.00 | 8,474.00 | 371,591 |
2020-07-21 | 8,568.00 | 8,608.00 | 8,452.00 | 8,503.00 | 471,702 |
2020-07-20 | 8,408.00 | 8,510.00 | 8,332.00 | 8,404.00 | 117,751 |
2020-07-17 | 8,322.00 | 8,430.00 | 8,224.00 | 8,404.00 | 452,130 |
2020-07-16 | 8,248.00 | 8,356.00 | 8,168.00 | 8,262.00 | 319,850 |
2020-07-15 | 8,348.00 | 8,470.00 | 8,284.00 | 8,290.00 | 543,563 |
2020-07-14 | 8,316.00 | 8,382.00 | 8,208.00 | 8,296.00 | 373,452 |
2020-07-13 | 8,438.00 | 8,468.00 | 8,306.00 | 8,444.00 | 356,243 |
2020-07-10 | 8,392.00 | 8,510.00 | 8,352.00 | 8,373.00 | 290,536 |
2020-07-09 | 8,444.00 | 8,538.00 | 8,394.00 | 8,460.00 | 357,399 |
2020-07-08 | 8,280.00 | 8,526.00 | 8,268.00 | 8,404.00 | 316,052 |
2020-07-07 | 8,432.00 | 8,492.00 | 8,236.00 | 8,292.00 | 426,661 |
2020-07-06 | 8,584.00 | 8,596.00 | 8,412.00 | 8,502.00 | 261,390 |
2020-07-03 | 8,442.00 | 8,550.00 | 8,442.00 | 8,483.00 | 328,428 |
2020-07-02 | 8,406.00 | 8,434.00 | 8,300.00 | 8,398.00 | 404,812 |
2020-07-01 | 8,360.00 | 8,412.00 | 8,210.00 | 8,330.00 | 1,225,453 |
2020-06-30 | 8,420.00 | 8,454.00 | 8,272.00 | 8,389.00 | 208,466 |
2020-06-29 | 8,320.00 | 8,410.00 | 8,262.00 | 8,386.00 | 183,388 |
2020-06-26 | 8,228.00 | 8,434.00 | 8,228.00 | 8,190.00 | 265,882 |
2020-06-25 | 7,974.00 | 8,204.00 | 7,948.00 | 8,046.00 | 132,172 |
2020-06-24 | 8,330.00 | 8,346.00 | 8,038.00 | 8,330.00 | 198,947 |
2020-06-23 | 8,140.00 | 8,366.00 | 8,098.00 | 8,330.00 | 424,196 |
2020-06-22 | 8,148.00 | 8,288.00 | 8,050.00 | 8,217.00 | 378,797 |
2020-06-19 | 8,082.00 | 8,248.00 | 8,038.00 | 8,044.00 | 501,246 |
2020-06-18 | 8,144.00 | 8,164.00 | 7,970.00 | 8,044.00 | 407,767 |
2020-06-17 | 8,100.00 | 8,200.00 | 8,036.00 | 8,095.00 | 218,718 |
2020-06-16 | 8,114.00 | 8,140.00 | 7,996.00 | 8,095.00 | 414,462 |
2020-06-15 | 7,824.00 | 8,026.00 | 7,782.00 | 7,954.00 | 397,371 |
2020-06-12 | 8,024.00 | 8,082.00 | 7,918.00 | 7,944.00 | 226,063 |
2020-06-11 | 8,000.00 | 8,250.00 | 7,956.00 | 8,090.00 | 603,868 |
2020-06-10 | 7,864.00 | 8,130.00 | 7,850.00 | 8,065.00 | 607,085 |
2020-06-09 | 7,894.00 | 8,028.00 | 7,790.00 | 7,840.00 | 412,932 |
2020-06-08 | 8,000.00 | 8,042.00 | 7,686.00 | 7,951.00 | 827,148 |
2020-06-05 | 8,304.00 | 8,308.00 | 7,970.00 | 8,065.00 | 645,998 |
2020-06-04 | 8,214.00 | 8,366.00 | 8,210.00 | 8,266.00 | 398,430 |
2020-06-03 | 8,086.00 | 8,250.00 | 8,000.00 | 8,236.00 | 538,685 |
2020-06-02 | 8,178.00 | 8,220.00 | 8,050.00 | 8,100.00 | 480,333 |
2020-06-01 | 8,134.00 | 8,170.00 | 8,018.00 | 8,140.00 | 261,967 |
2020-05-29 | 8,144.00 | 8,232.00 | 7,972.00 | 8,253.00 | 389,579 |
2020-05-28 | 8,046.00 | 8,328.00 | 8,046.00 | 8,253.00 | 550,383 |
2020-05-27 | 8,316.00 | 8,398.00 | 7,838.00 | 8,279.00 | 891,435 |
2020-05-26 | 8,542.00 | 8,620.00 | 8,192.00 | 8,279.00 | 471,510 |
2020-05-22 | 8,250.00 | 8,450.00 | 8,210.00 | 8,357.00 | 193,489 |
2020-05-21 | 8,310.00 | 8,454.00 | 8,260.00 | 8,357.00 | 636,286 |
2020-05-20 | 8,266.00 | 8,392.00 | 8,226.00 | 8,380.00 | 537,192 |
2020-05-19 | 8,380.00 | 8,380.00 | 8,194.00 | 8,284.00 | 464,217 |
2020-05-18 | 8,198.00 | 8,312.00 | 8,134.00 | 8,019.00 | 205,227 |
2020-05-15 | 7,962.00 | 8,070.00 | 7,880.00 | 8,019.00 | 704,172 |
2020-05-14 | 7,998.00 | 8,024.00 | 7,852.00 | 7,923.00 | 629,211 |
2020-05-13 | 8,046.00 | 8,186.00 | 7,982.00 | 8,026.00 | 555,661 |
2020-05-12 | 7,944.00 | 8,190.00 | 7,886.00 | 8,096.00 | 994,161 |
2020-05-11 | 7,946.00 | 7,982.00 | 7,798.00 | 7,962.00 | 487,382 |
2020-05-07 | 7,696.00 | 7,836.00 | 7,672.00 | 7,821.00 | 761,340 |
2020-05-06 | 7,614.00 | 7,676.00 | 7,538.00 | 7,652.00 | 802,963 |
2020-05-05 | 7,552.00 | 7,626.00 | 7,450.00 | 7,591.00 | 919,063 |
2020-05-04 | 7,486.00 | 7,516.00 | 7,328.00 | 7,417.00 | 480,817 |
2020-05-01 | 7,338.00 | 7,560.00 | 7,302.00 | 7,471.00 | 477,917 |
2020-04-30 | 7,640.00 | 7,748.00 | 7,462.00 | 7,573.00 | 377,455 |
2020-04-29 | 7,458.00 | 7,616.00 | 7,442.00 | 7,573.00 | 995,944 |
2020-04-28 | 7,500.00 | 7,566.00 | 7,448.00 | 7,467.00 | 1,323,158 |
2020-04-27 | 7,504.00 | 7,580.00 | 7,418.00 | 7,467.00 | 537,448 |
2020-04-24 | 7,552.00 | 7,602.00 | 7,432.00 | 7,428.00 | 406,946 |
2020-04-23 | 7,666.00 | 7,712.00 | 7,516.00 | 7,572.00 | 388,153 |
2020-04-22 | 7,408.00 | 7,652.00 | 7,380.00 | 7,388.00 | 1,084,264 |
2020-04-21 | 7,516.00 | 7,818.00 | 7,350.00 | 7,388.00 | 871,744 |
2020-04-20 | 7,550.00 | 7,632.00 | 7,474.00 | 7,514.00 | 327,017 |
2020-04-17 | 7,436.00 | 7,592.00 | 7,346.00 | 7,454.00 | 909,339 |
2020-04-16 | 7,110.00 | 7,320.00 | 7,034.00 | 7,292.00 | 650,826 |
2020-04-15 | 7,150.00 | 7,230.00 | 6,982.00 | 7,081.00 | 504,911 |
2020-04-14 | 7,314.00 | 7,368.00 | 7,180.00 | 7,228.00 | 469,041 |
2020-04-10 | 7,182.00 | 7,228.00 | 7,182.00 | 7,228.00 | 0 |
2020-04-09 | 7,182.00 | 7,262.00 | 6,968.00 | 7,228.00 | 587,571 |
2020-04-08 | 7,096.00 | 7,208.00 | 6,972.00 | 7,103.00 | 679,845 |
2020-04-07 | 7,274.00 | 7,426.00 | 7,032.00 | 7,088.00 | 690,269 |
2020-04-06 | 7,332.00 | 7,502.00 | 6,804.00 | 7,163.00 | 537,982 |
2020-04-03 | 6,802.00 | 6,948.00 | 6,702.00 | 6,736.00 | 136,870 |
2020-04-03 | 6,802.00 | 7,222.00 | 6,702.00 | 7,163.00 | 689,017 |
2020-04-02 | 7,118.00 | 7,128.00 | 6,496.00 | 6,736.00 | 1,281,206 |
2020-04-02 | 7,118.00 | 7,128.00 | 6,496.00 | 7,043.00 | 748,591 |
2020-04-01 | 7,044.00 | 7,186.00 | 6,864.00 | 7,070.00 | 812,454 |
2020-04-01 | 7,044.00 | 7,186.00 | 6,864.00 | 7,298.00 | 340,146 |
2020-03-31 | 7,290.00 | 7,406.00 | 7,076.00 | 7,289.00 | 296,036 |
2020-03-30 | 6,892.00 | 7,200.00 | 6,716.00 | 6,926.00 | 315,035 |
2020-03-27 | 7,154.00 | 7,252.00 | 6,794.00 | 6,926.00 | 515,299 |
2020-03-26 | 7,166.00 | 7,504.00 | 7,060.00 | 7,325.00 | 675,644 |
2020-03-25 | 7,108.00 | 7,768.00 | 6,938.00 | 6,783.00 | 542,857 |
2020-03-24 | 6,400.00 | 7,100.00 | 6,290.00 | 6,267.00 | 617,945 |
2020-03-23 | 6,008.00 | 6,138.00 | 5,818.00 | 6,178.00 | 278,638 |
2020-03-20 | 6,218.00 | 6,474.00 | 6,076.00 | 5,907.00 | 464,651 |
2020-03-19 | 5,818.00 | 6,022.00 | 5,762.00 | 5,922.00 | 501,160 |
2020-03-18 | 5,996.00 | 6,016.00 | 5,300.00 | 6,149.00 | 506,234 |
2020-03-17 | 6,504.00 | 6,550.00 | 5,926.00 | 6,173.00 | 957,187 |
2020-03-16 | 6,250.00 | 6,368.00 | 5,734.00 | 6,667.00 | 925,666 |
2020-03-13 | 6,582.00 | 7,068.00 | 6,480.00 | 6,400.00 | 1,679,279 |
2020-03-12 | 6,706.00 | 6,746.00 | 6,384.00 | 7,013.00 | 450,589 |
2020-03-11 | 7,320.00 | 7,320.00 | 6,996.00 | 7,041.00 | 644,624 |
2020-03-10 | 7,332.00 | 7,490.00 | 7,036.00 | 7,274.00 | 772,647 |
2020-03-09 | 7,402.00 | 7,414.00 | 7,064.00 | 7,614.00 | 721,075 |
2020-03-06 | 7,884.00 | 7,938.00 | 7,536.00 | 7,614.00 | 1,293,622 |
2020-03-05 | 8,094.00 | 8,118.00 | 7,862.00 | 7,977.00 | 946,760 |
2020-03-04 | 7,910.00 | 7,974.00 | 7,808.00 | 7,873.00 | 399,295 |
2020-03-03 | 7,910.00 | 8,086.00 | 7,910.00 | 7,817.00 | 450,394 |
2020-03-02 | 7,824.00 | 7,950.00 | 7,658.00 | 7,516.00 | 829,571 |
2020-02-28 | 7,730.00 | 7,778.00 | 7,474.00 | 7,812.00 | 846,421 |
2020-02-27 | 7,966.00 | 8,068.00 | 7,736.00 | 8,041.00 | 428,497 |
2020-02-26 | 7,908.00 | 8,034.00 | 7,576.00 | 8,075.00 | 996,169 |
2020-02-25 | 8,344.00 | 8,420.00 | 8,058.00 | 8,274.00 | 438,269 |
2020-02-24 | 8,380.00 | 8,384.00 | 8,156.00 | 8,429.00 | 345,587 |
2020-02-21 | 8,416.00 | 8,538.00 | 8,380.00 | 8,429.00 | 485,676 |
2020-02-20 | 8,582.00 | 8,628.00 | 8,416.00 | 8,438.00 | 459,792 |
2020-02-19 | 8,390.00 | 8,566.00 | 8,336.00 | 8,530.00 | 518,934 |
2020-02-18 | 8,234.00 | 8,382.00 | 8,172.00 | 8,323.00 | 363,171 |
2020-02-17 | 8,272.00 | 8,322.00 | 8,194.00 | 8,293.00 | 269,552 |
2020-02-14 | 8,190.00 | 8,226.00 | 8,148.00 | 8,201.00 | 279,501 |
2020-02-13 | 8,272.00 | 8,272.00 | 8,128.00 | 8,198.00 | 432,358 |
2020-02-12 | 8,242.00 | 8,272.00 | 8,132.00 | 8,256.00 | 416,429 |
2020-02-11 | 8,218.00 | 8,226.00 | 8,154.00 | 8,206.00 | 342,167 |
2020-02-10 | 8,248.00 | 8,248.00 | 8,106.00 | 8,164.00 | 330,156 |
2020-02-07 | 8,198.00 | 8,250.00 | 8,154.00 | 8,175.00 | 461,779 |
2020-02-06 | 8,162.00 | 8,178.00 | 8,070.00 | 8,167.00 | 329,989 |
2020-02-05 | 7,974.00 | 8,162.00 | 7,974.00 | 8,127.00 | 822,083 |
2020-02-04 | 7,980.00 | 8,080.00 | 7,950.00 | 8,001.00 | 630,977 |
2020-02-03 | 7,842.00 | 7,996.00 | 7,820.00 | 7,933.00 | 395,512 |
2020-01-31 | 7,850.00 | 7,958.00 | 7,808.00 | 7,829.00 | 338,071 |
2020-01-30 | 7,736.00 | 7,854.00 | 7,720.00 | 7,829.00 | 303,816 |
2020-01-29 | 7,780.00 | 7,802.00 | 7,710.00 | 7,788.00 | 486,058 |
2020-01-28 | 7,802.00 | 7,852.00 | 7,684.00 | 7,744.00 | 515,840 |
2020-01-27 | 7,900.00 | 7,946.00 | 7,768.00 | 7,793.00 | 832,851 |
2020-01-24 | 7,998.00 | 8,150.00 | 7,950.00 | 7,969.00 | 818,750 |
2020-01-23 | 7,990.00 | 7,990.00 | 7,884.00 | 7,916.00 | 423,874 |
2020-01-22 | 7,716.00 | 7,986.00 | 7,712.00 | 7,978.00 | 789,352 |
2020-01-21 | 7,600.00 | 7,708.00 | 7,566.00 | 7,697.00 | 417,446 |
2020-01-20 | 7,628.00 | 7,746.00 | 7,602.00 | 7,629.00 | 1,741,941 |
2020-01-17 | 7,694.00 | 7,706.00 | 7,580.00 | 7,633.00 | 658,245 |
2020-01-16 | 7,716.00 | 7,750.00 | 7,616.00 | 7,638.00 | 463,864 |
2020-01-15 | 7,560.00 | 7,646.00 | 7,518.00 | 7,632.00 | 447,036 |
2020-01-14 | 7,564.00 | 7,626.00 | 7,500.00 | 7,575.00 | 535,821 |
2020-01-13 | 7,700.00 | 7,700.00 | 7,550.00 | 7,553.00 | 265,726 |
2020-01-10 | 7,780.00 | 7,834.00 | 7,650.00 | 7,653.00 | 700,547 |
2020-01-09 | 7,590.00 | 7,770.00 | 7,588.00 | 7,747.00 | 901,302 |
2020-01-08 | 7,410.00 | 7,542.00 | 7,360.00 | 7,531.00 | 490,824 |
2020-01-07 | 7,550.00 | 7,558.00 | 7,424.00 | 7,442.00 | 398,470 |
2020-01-06 | 7,576.00 | 7,660.00 | 7,494.00 | 7,493.00 | 407,171 |
2020-01-03 | 7,656.00 | 7,658.00 | 7,580.00 | 7,637.00 | 358,261 |
2020-01-02 | 7,746.00 | 7,816.00 | 7,674.00 | 7,679.00 | 421,630 |
2020-01-01 | 7,752.00 | 7,752.00 | 7,750.00 | 7,750.00 | 0 |
2019-12-31 | 7,752.00 | 7,752.00 | 7,648.00 | 7,750.00 | 123,026 |
2019-12-30 | 7,770.00 | 7,770.00 | 7,702.00 | 7,729.00 | 355,496 |
2019-12-27 | 7,708.00 | 7,768.00 | 7,678.00 | 7,759.00 | 212,392 |
2019-12-25 | 7,750.00 | 7,750.00 | 7,674.00 | 7,674.00 | 0 |
2019-12-24 | 7,750.00 | 7,760.00 | 7,636.00 | 7,674.00 | 99,381 |
2019-12-23 | 7,640.00 | 7,750.00 | 7,622.00 | 7,739.00 | 859,514 |
2019-12-20 | 7,498.00 | 7,642.00 | 7,462.00 | 7,610.00 | 1,740,019 |
2019-12-19 | 7,388.00 | 7,460.00 | 7,288.00 | 7,452.00 | 992,763 |
2019-12-18 | 7,410.00 | 7,480.00 | 7,378.00 | 7,449.00 | 637,308 |
2019-12-17 | 7,338.00 | 7,450.00 | 7,338.00 | 7,403.00 | 1,582,060 |
2019-12-16 | 7,222.00 | 7,424.00 | 7,222.00 | 7,379.00 | 682,851 |
2019-12-13 | 7,000.00 | 7,214.00 | 6,890.00 | 7,180.00 | 1,040,836 |
2019-12-12 | 6,912.00 | 7,028.00 | 6,878.00 | 6,955.00 | 824,122 |
2019-12-11 | 6,800.00 | 6,898.00 | 6,742.00 | 6,864.00 | 2,039,677 |
2019-12-10 | 6,812.00 | 6,812.00 | 6,708.00 | 6,788.00 | 619,076 |
2019-12-09 | 6,796.00 | 6,826.00 | 6,766.00 | 6,779.00 | 321,282 |
2019-12-06 | 6,750.00 | 6,830.00 | 6,728.00 | 6,744.00 | 181,688 |
2019-12-05 | 6,800.00 | 6,832.00 | 6,740.00 | 6,776.00 | 150,915 |
2019-12-04 | 6,670.00 | 6,824.00 | 6,664.00 | 6,776.00 | 414,687 |
2019-12-03 | 6,758.00 | 6,824.00 | 6,674.00 | 6,689.00 | 520,634 |
2019-12-02 | 6,872.00 | 6,904.00 | 6,726.00 | 6,748.00 | 402,791 |
2019-11-29 | 6,850.00 | 6,946.00 | 6,828.00 | 6,884.00 | 331,801 |
2019-11-28 | 7,018.00 | 7,018.00 | 6,864.00 | 6,895.00 | 245,075 |
2019-11-27 | 7,050.00 | 7,062.00 | 6,940.00 | 7,024.00 | 409,486 |
2019-11-26 | 6,962.00 | 7,036.00 | 6,898.00 | 7,021.00 | 1,045,416 |
2019-11-25 | 6,864.00 | 6,924.00 | 6,808.00 | 6,876.00 | 669,476 |
2019-11-22 | 6,814.00 | 6,862.00 | 6,764.00 | 6,840.00 | 440,418 |
2019-11-21 | 6,848.00 | 6,848.00 | 6,708.00 | 6,764.00 | 501,645 |
2019-11-20 | 6,906.00 | 6,940.00 | 6,784.00 | 6,871.00 | 494,365 |
2019-11-19 | 6,878.00 | 7,002.00 | 6,858.00 | 6,869.00 | 463,437 |
2019-11-18 | 6,868.00 | 6,964.00 | 6,820.00 | 6,840.00 | 475,476 |
2019-11-15 | 6,946.00 | 6,992.00 | 6,784.00 | 6,835.00 | 413,276 |
2019-11-14 | 6,974.00 | 7,032.00 | 6,910.00 | 6,952.00 | 506,941 |
2019-11-13 | 6,952.00 | 7,016.00 | 6,876.00 | 7,001.00 | 453,021 |
2019-11-12 | 6,940.00 | 7,040.00 | 6,868.00 | 6,963.00 | 388,442 |
2019-11-11 | 6,892.00 | 6,940.00 | 6,806.00 | 6,889.00 | 355,246 |
2019-11-08 | 6,730.00 | 6,920.00 | 6,722.00 | 6,904.00 | 511,842 |
2019-11-07 | 7,000.00 | 7,022.00 | 6,746.00 | 6,785.00 | 704,113 |
2019-11-06 | 7,000.00 | 7,006.00 | 6,858.00 | 6,944.00 | 673,678 |
2019-11-05 | 7,068.00 | 7,076.00 | 6,960.00 | 6,984.00 | 584,126 |
2019-11-04 | 7,050.00 | 7,138.00 | 7,000.00 | 7,043.00 | 838,562 |
2019-11-01 | 7,024.00 | 7,132.00 | 6,988.00 | 7,030.00 | 374,969 |
2019-10-31 | 7,130.00 | 7,168.00 | 6,946.00 | 6,965.00 | 704,784 |
2019-10-30 | 7,042.00 | 7,116.00 | 6,984.00 | 7,108.00 | 397,922 |
2019-10-29 | 7,040.00 | 7,046.00 | 6,930.00 | 7,028.00 | 172,196 |
2019-10-28 | 6,838.00 | 7,060.00 | 6,822.00 | 7,028.00 | 472,043 |
2019-10-25 | 6,956.00 | 7,024.00 | 6,796.00 | 6,811.00 | 485,281 |
2019-10-24 | 6,994.00 | 7,080.00 | 6,942.00 | 6,951.00 | 784,966 |
2019-10-23 | 7,098.00 | 7,140.00 | 6,912.00 | 6,984.00 | 924,960 |
2019-10-22 | 7,054.00 | 7,134.00 | 6,946.00 | 7,112.00 | 791,756 |
2019-10-21 | 7,142.00 | 7,162.00 | 7,008.00 | 7,071.00 | 491,315 |
2019-10-18 | 7,100.00 | 7,236.00 | 7,066.00 | 7,108.00 | 1,035,690 |
2019-10-17 | 7,064.00 | 7,082.00 | 6,920.00 | 7,043.00 | 695,650 |
2019-10-16 | 7,210.00 | 7,210.00 | 6,996.00 | 7,014.00 | 826,777 |
2019-10-15 | 7,300.00 | 7,410.00 | 7,234.00 | 7,278.00 | 320,721 |
2019-10-14 | 7,304.00 | 7,356.00 | 7,244.00 | 7,278.00 | 285,731 |
2019-10-11 | 7,270.00 | 7,326.00 | 7,182.00 | 7,293.00 | 596,229 |
2019-10-10 | 7,226.00 | 7,268.00 | 7,088.00 | 7,226.00 | 475,351 |
2019-10-09 | 7,052.00 | 7,248.00 | 7,028.00 | 7,226.00 | 758,914 |
2019-10-08 | 7,024.00 | 7,132.00 | 6,950.00 | 7,051.00 | 1,674,976 |
2019-10-07 | 7,400.00 | 7,500.00 | 7,362.00 | 7,460.00 | 767,479 |
2019-10-04 | 7,310.00 | 7,394.00 | 7,172.00 | 7,386.00 | 864,932 |
2019-10-03 | 7,008.00 | 7,180.00 | 6,996.00 | 7,148.00 | 905,374 |
2019-10-02 | 7,220.00 | 7,238.00 | 6,984.00 | 7,254.00 | 445,427 |
2019-10-01 | 7,378.00 | 7,378.00 | 7,232.00 | 7,254.00 | 554,774 |
2019-09-30 | 7,324.00 | 7,400.00 | 7,308.00 | 7,337.00 | 533,188 |
2019-09-27 | 7,406.00 | 7,510.00 | 7,304.00 | 7,364.00 | 565,568 |
2019-09-26 | 7,268.00 | 7,350.00 | 7,266.00 | 7,326.00 | 949,192 |
2019-09-25 | 7,296.00 | 7,330.00 | 7,174.00 | 7,252.00 | 659,063 |
2019-09-24 | 7,320.00 | 7,400.00 | 7,288.00 | 7,356.00 | 437,567 |
2019-09-23 | 7,258.00 | 7,334.00 | 7,202.00 | 7,302.00 | 612,530 |
2019-09-20 | 7,200.00 | 7,264.00 | 7,168.00 | 7,233.00 | 1,501,497 |
2019-09-19 | 7,230.00 | 7,256.00 | 7,150.00 | 7,238.00 | 676,532 |
2019-09-18 | 7,340.00 | 7,344.00 | 7,256.00 | 7,275.00 | 722,176 |
2019-09-17 | 7,376.00 | 7,432.00 | 7,330.00 | 7,345.00 | 648,574 |
2019-09-16 | 7,434.00 | 7,434.00 | 7,274.00 | 7,377.00 | 1,045,411 |
2019-09-13 | 7,260.00 | 7,566.00 | 7,198.00 | 7,448.00 | 1,849,289 |
2019-09-12 | 7,250.00 | 7,296.00 | 7,158.00 | 7,264.00 | 1,118,559 |
2019-09-11 | 6,818.00 | 7,922.00 | 6,690.00 | 7,228.00 | 4,127,787 |
2019-09-10 | 7,070.00 | 7,078.00 | 6,732.00 | 6,800.00 | 1,994,302 |
2019-09-09 | 7,392.00 | 7,420.00 | 7,080.00 | 7,096.00 | 965,515 |
2019-09-06 | 7,228.00 | 7,370.00 | 7,216.00 | 7,336.00 | 572,337 |
2019-09-05 | 7,216.00 | 7,316.00 | 7,152.00 | 7,202.00 | 631,291 |
2019-09-04 | 7,100.00 | 7,142.00 | 6,948.00 | 7,109.00 | 678,928 |
2019-09-03 | 7,020.00 | 7,058.00 | 6,956.00 | 7,026.00 | 312,689 |
2019-09-02 | 6,936.00 | 7,040.00 | 6,932.00 | 7,022.00 | 470,507 |
2019-08-30 | 6,936.00 | 7,032.00 | 6,932.00 | 6,941.00 | 329,251 |
2019-08-29 | 6,894.00 | 6,982.00 | 6,876.00 | 6,902.00 | 170,938 |
2019-08-28 | 6,852.00 | 6,904.00 | 6,804.00 | 6,902.00 | 468,637 |
2019-08-27 | 6,900.00 | 6,902.00 | 6,784.00 | 6,842.00 | 774,158 |
2019-08-23 | 6,868.00 | 6,904.00 | 6,846.00 | 6,806.00 | 97,004 |
2019-08-22 | 6,860.00 | 6,884.00 | 6,760.00 | 6,806.00 | 513,407 |
2019-08-21 | 6,960.00 | 6,960.00 | 6,888.00 | 6,896.00 | 561,236 |
2019-08-20 | 6,958.00 | 7,014.00 | 6,880.00 | 6,883.00 | 350,890 |
2019-08-19 | 6,894.00 | 7,002.00 | 6,840.00 | 6,917.00 | 501,861 |
2019-08-16 | 6,730.00 | 6,866.00 | 6,724.00 | 6,835.00 | 700,219 |
2019-08-15 | 6,726.00 | 6,780.00 | 6,650.00 | 6,697.00 | 760,924 |
2019-08-14 | 6,804.00 | 6,852.00 | 6,670.00 | 6,687.00 | 600,231 |
2019-08-13 | 6,730.00 | 6,788.00 | 6,696.00 | 6,749.00 | 524,669 |
2019-08-12 | 6,976.00 | 6,980.00 | 6,790.00 | 6,820.00 | 414,417 |
2019-08-09 | 6,804.00 | 6,880.00 | 6,790.00 | 6,836.00 | 480,856 |
2019-08-08 | 6,800.00 | 6,864.00 | 6,758.00 | 6,776.00 | 1,171,210 |
2019-08-07 | 6,626.00 | 6,790.00 | 6,606.00 | 6,788.00 | 917,035 |
2019-08-06 | 6,560.00 | 6,640.00 | 6,552.00 | 6,594.00 | 792,423 |
2019-08-05 | 6,788.00 | 6,826.00 | 6,574.00 | 6,593.00 | 708,223 |
2019-08-02 | 7,120.00 | 7,124.00 | 6,600.00 | 6,841.00 | 1,477,397 |
2019-08-01 | 6,722.00 | 7,272.00 | 6,700.00 | 7,107.00 | 1,850,320 |
2019-07-31 | 6,500.00 | 6,636.00 | 6,484.00 | 6,619.00 | 1,349,156 |
2019-07-30 | 6,506.00 | 6,574.00 | 6,470.00 | 6,502.00 | 1,401,093 |
2019-07-29 | 6,100.00 | 6,598.00 | 6,010.00 | 6,508.00 | 1,501,126 |
2019-07-26 | 5,626.00 | 5,694.00 | 5,620.00 | 5,676.00 | 200,353 |
2019-07-25 | 5,652.00 | 5,668.00 | 5,574.00 | 5,610.00 | 598,635 |
2019-07-24 | 5,612.00 | 5,684.00 | 5,588.00 | 5,631.00 | 499,644 |
2019-07-23 | 5,706.00 | 5,790.00 | 5,620.00 | 5,630.00 | 634,685 |
2019-07-22 | 5,740.00 | 5,758.00 | 5,688.00 | 5,726.00 | 382,626 |
2019-07-19 | 5,784.00 | 5,810.00 | 5,734.00 | 5,744.00 | 450,152 |
2019-07-18 | 5,780.00 | 5,800.00 | 5,710.00 | 5,760.00 | 415,684 |
2019-07-17 | 5,748.00 | 5,790.00 | 5,746.00 | 5,772.00 | 512,805 |
2019-07-16 | 5,676.00 | 5,782.00 | 5,664.00 | 5,763.00 | 417,529 |
2019-07-15 | 5,684.00 | 5,740.00 | 5,618.00 | 5,660.00 | 463,099 |
2019-07-12 | 5,702.00 | 5,734.00 | 5,672.00 | 5,695.00 | 343,064 |
2019-07-11 | 5,666.00 | 5,682.00 | 5,656.00 | 5,676.00 | 1,233,342 |
2019-07-10 | 5,702.00 | 5,714.00 | 5,630.00 | 5,680.00 | 389,601 |
2019-07-09 | 5,692.00 | 5,738.00 | 5,668.00 | 5,683.00 | 401,102 |
2019-07-08 | 5,640.00 | 5,716.00 | 5,630.00 | 5,686.00 | 398,055 |
2019-07-05 | 5,804.00 | 5,804.00 | 5,652.00 | 5,670.00 | 526,711 |
2019-07-04 | 5,764.00 | 5,792.00 | 5,712.00 | 5,780.00 | 258,574 |
2019-07-03 | 5,690.00 | 5,768.00 | 5,662.00 | 5,748.00 | 513,188 |
2019-07-02 | 5,596.00 | 5,676.00 | 5,584.00 | 5,660.00 | 606,293 |
2019-07-01 | 5,546.00 | 5,586.00 | 5,506.00 | 5,575.00 | 472,623 |
2019-06-28 | 5,468.00 | 5,550.00 | 5,468.00 | 5,502.00 | 695,331 |
2019-06-27 | 5,498.00 | 5,520.00 | 5,432.00 | 5,455.00 | 428,489 |
2019-06-26 | 5,550.00 | 5,578.00 | 5,502.00 | 5,504.00 | 483,142 |
2019-06-25 | 5,586.00 | 5,608.00 | 5,562.00 | 5,589.00 | 1,130,531 |
2019-06-24 | 5,488.00 | 5,588.00 | 5,488.00 | 5,570.00 | 841,116 |
2019-06-21 | 5,518.00 | 5,534.00 | 5,488.00 | 5,549.00 | 848,886 |
2019-06-20 | 5,516.00 | 5,600.00 | 5,498.00 | 5,549.00 | 596,004 |
2019-06-19 | 5,486.00 | 5,506.00 | 5,466.00 | 5,481.00 | 476,292 |
2019-06-18 | 5,454.00 | 5,478.00 | 5,420.00 | 5,461.00 | 609,084 |
2019-06-17 | 5,446.00 | 5,476.00 | 5,426.00 | 5,462.00 | 446,295 |
2019-06-14 | 5,414.00 | 5,446.00 | 5,370.00 | 5,438.00 | 456,147 |
2019-06-13 | 5,386.00 | 5,438.00 | 5,384.00 | 5,407.00 | 324,050 |
2019-06-12 | 5,438.00 | 5,450.00 | 5,362.00 | 5,408.00 | 496,083 |
2019-06-11 | 5,484.00 | 5,500.00 | 5,434.00 | 5,452.00 | 1,285,606 |
2019-06-10 | 5,460.00 | 5,472.00 | 5,422.00 | 5,472.00 | 200,119 |
2019-06-07 | 5,386.00 | 5,428.00 | 5,374.00 | 5,412.00 | 459,736 |
2019-06-06 | 5,350.00 | 5,418.00 | 5,336.00 | 5,360.00 | 368,870 |
2019-06-05 | 5,316.00 | 5,362.00 | 5,298.00 | 5,332.00 | 495,516 |
2019-06-04 | 5,280.00 | 5,338.00 | 5,268.00 | 5,315.00 | 928,076 |
2019-06-03 | 5,270.00 | 5,342.00 | 5,252.00 | 5,301.00 | 1,133,439 |
2019-05-31 | 5,228.00 | 5,256.00 | 5,180.00 | 5,264.00 | 461,705 |
2019-05-30 | 5,146.00 | 5,274.00 | 5,136.00 | 5,264.00 | 444,985 |
2019-05-29 | 5,214.00 | 5,240.00 | 5,132.00 | 5,140.00 | 604,760 |
2019-05-28 | 5,232.00 | 5,238.00 | 5,204.00 | 5,218.00 | 1,043,687 |
2019-05-24 | 5,240.00 | 5,272.00 | 5,212.00 | 5,213.00 | 805,330 |
2019-05-23 | 5,300.00 | 5,300.00 | 5,186.00 | 5,211.00 | 705,891 |
2019-05-22 | 5,306.00 | 5,330.00 | 5,274.00 | 5,286.00 | 1,247,915 |
2019-05-21 | 5,268.00 | 5,308.00 | 5,260.00 | 5,270.00 | 561,574 |
2019-05-20 | 5,300.00 | 5,320.00 | 5,224.00 | 5,231.00 | 975,650 |
2019-05-17 | 5,264.00 | 5,300.00 | 5,244.00 | 5,275.00 | 747,876 |
2019-05-16 | 5,206.00 | 5,298.00 | 5,198.00 | 5,298.00 | 436,756 |
2019-05-15 | 5,160.00 | 5,224.00 | 5,144.00 | 5,212.00 | 647,109 |
2019-05-14 | 5,062.00 | 5,142.00 | 5,052.00 | 5,138.00 | 512,159 |
2019-05-13 | 5,070.00 | 5,108.00 | 5,024.00 | 5,038.00 | 416,803 |
2019-05-10 | 5,108.00 | 5,136.00 | 5,070.00 | 5,079.00 | 370,753 |
2019-05-09 | 5,112.00 | 5,182.00 | 5,064.00 | 5,070.00 | 645,892 |
2019-05-08 | 5,098.00 | 5,146.00 | 5,068.00 | 5,138.00 | 1,898,769 |