Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-12-07 | 24.35 | 24.80 | 24.00 | 24.00 | 210,789 |
2020-12-04 | 23.85 | 24.35 | 23.85 | 24.35 | 42,170 |
2020-12-03 | 23.85 | 23.85 | 23.85 | 23.85 | 61,861 |
2020-12-02 | 23.65 | 23.75 | 23.65 | 23.75 | 40,426 |
2020-12-01 | 23.75 | 23.75 | 23.65 | 23.65 | 39,536 |
2020-11-30 | 23.25 | 23.75 | 23.25 | 23.75 | 155,261 |
2020-11-27 | 23.75 | 23.75 | 23.25 | 23.25 | 72,818 |
2020-11-26 | 24.00 | 24.25 | 23.75 | 23.75 | 623,467 |
2020-11-25 | 22.75 | 24.25 | 22.75 | 23.75 | 282,834 |
2020-11-24 | 21.25 | 22.75 | 21.25 | 22.75 | 189,047 |
2020-11-23 | 21.15 | 21.25 | 20.60 | 21.25 | 610,210 |
2020-11-20 | 21.00 | 21.15 | 21.00 | 21.15 | 717,756 |
2020-11-19 | 21.75 | 21.75 | 21.00 | 21.00 | 77,597 |
2020-11-18 | 21.75 | 21.75 | 21.75 | 21.75 | 12,092 |
2020-11-17 | 21.75 | 21.75 | 21.75 | 21.75 | 63,670 |
2020-11-16 | 21.50 | 22.80 | 21.75 | 21.75 | 365,736 |
2020-11-13 | 20.50 | 21.75 | 20.50 | 21.50 | 530,272 |
2020-11-12 | 18.00 | 20.50 | 18.00 | 20.50 | 445,823 |
2020-11-11 | 17.50 | 18.00 | 17.50 | 18.00 | 110,592 |
2020-11-10 | 17.00 | 17.50 | 17.00 | 17.50 | 136,169 |
2020-11-09 | 17.00 | 17.00 | 17.00 | 17.00 | 236,380 |
2020-11-06 | 17.00 | 17.00 | 17.00 | 17.00 | 67,056 |
2020-11-05 | 17.00 | 17.00 | 17.00 | 17.00 | 16,451 |
2020-11-04 | 17.00 | 17.00 | 16.50 | 17.00 | 4,711 |
2020-11-03 | 17.00 | 17.00 | 17.00 | 17.00 | 166,548 |
2020-11-02 | 17.00 | 17.00 | 17.00 | 17.00 | 60,600 |
2020-10-30 | 16.50 | 17.00 | 16.50 | 17.00 | 53,744 |
2020-10-29 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
2020-10-28 | 16.75 | 16.75 | 16.50 | 16.50 | 222,631 |
2020-10-27 | 16.75 | 16.75 | 16.75 | 16.75 | 34,330 |
2020-10-26 | 16.13 | 16.75 | 16.13 | 16.75 | 157,544 |
2020-10-23 | 17.50 | 17.50 | 16.13 | 16.13 | 241,360 |
2020-10-22 | 17.50 | 17.70 | 17.70 | 17.70 | 216,242 |
2020-10-21 | 16.75 | 16.75 | 16.75 | 16.75 | 5,574 |
2020-10-20 | 16.75 | 16.75 | 16.75 | 16.75 | 35,183 |
2020-10-16 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2020-10-15 | 16.75 | 16.75 | 16.50 | 16.75 | 2,095 |
2020-10-14 | 16.88 | 16.88 | 16.75 | 16.75 | 17,071 |
2020-10-13 | 16.88 | 16.88 | 16.88 | 16.88 | 142,195 |
2020-10-12 | 16.88 | 16.88 | 16.88 | 16.88 | 522 |
2020-10-09 | 16.88 | 16.88 | 16.88 | 16.88 | 32,301 |
2020-10-08 | 16.75 | 16.88 | 16.75 | 16.88 | 63,319 |
2020-10-07 | 16.38 | 16.75 | 16.38 | 16.75 | 169,875 |
2020-10-06 | 15.75 | 16.25 | 15.75 | 16.25 | 2,143,170 |
2020-10-05 | 15.75 | 15.75 | 15.75 | 15.75 | 130,116 |
2020-10-02 | 16.00 | 15.70 | 15.70 | 15.75 | 76,709 |
2020-10-01 | 16.50 | 16.50 | 16.00 | 16.00 | 53,561 |
2020-09-30 | 16.50 | 16.50 | 16.50 | 16.50 | 5,032 |
2020-09-29 | 16.50 | 16.50 | 16.50 | 16.50 | 102,925 |
2020-09-28 | 16.50 | 16.50 | 16.50 | 16.50 | 80,205 |
2020-09-25 | 16.50 | 16.50 | 16.50 | 16.50 | 17,245 |
2020-09-24 | 16.75 | 16.75 | 16.50 | 16.50 | 50,516 |
2020-09-23 | 16.50 | 16.75 | 16.00 | 16.75 | 347,820 |
2020-09-22 | 16.25 | 16.50 | 16.25 | 16.50 | 34,299 |
2020-09-21 | 16.63 | 16.63 | 16.25 | 16.25 | 295,718 |
2020-09-18 | 16.63 | 16.63 | 16.63 | 16.63 | 41,549 |
2020-09-17 | 16.63 | 16.63 | 16.63 | 16.63 | 154,643 |
2020-09-16 | 16.75 | 16.75 | 16.63 | 16.63 | 267,021 |
2020-09-15 | 16.75 | 16.75 | 16.75 | 16.75 | 11,269 |
2020-09-14 | 16.75 | 16.75 | 16.75 | 16.75 | 17,417 |
2020-09-11 | 16.75 | 16.75 | 16.75 | 16.75 | 33,604 |
2020-09-10 | 16.75 | 16.75 | 16.75 | 16.75 | 73,799 |
2020-09-09 | 17.00 | 17.00 | 16.75 | 16.75 | 16,357 |
2020-09-08 | 17.00 | 17.00 | 17.00 | 17.00 | 26,867 |
2020-09-07 | 17.00 | 17.00 | 17.00 | 17.00 | 40,272 |
2020-09-04 | 17.25 | 17.25 | 17.00 | 17.00 | 36,922 |
2020-09-03 | 18.00 | 18.00 | 17.50 | 17.50 | 132,398 |
2020-09-02 | 18.00 | 18.00 | 17.88 | 18.00 | 137,577 |
2020-09-01 | 18.00 | 18.00 | 18.00 | 18.00 | 31,044 |
2020-08-28 | 18.00 | 18.00 | 18.00 | 18.00 | 25,450 |
2020-08-27 | 17.75 | 18.00 | 17.00 | 18.00 | 32,088 |
2020-08-26 | 17.50 | 17.75 | 17.50 | 17.75 | 982 |
2020-08-25 | 16.75 | 17.50 | 16.75 | 17.50 | 100,288 |
2020-08-24 | 16.75 | 16.75 | 16.50 | 16.75 | 44,541 |
2020-08-21 | 16.75 | 16.75 | 16.75 | 16.75 | 25,222 |
2020-08-20 | 16.63 | 16.75 | 16.63 | 16.75 | 70,714 |
2020-08-19 | 16.63 | 16.63 | 16.63 | 16.63 | 1,027,778 |
2020-08-18 | 16.63 | 16.63 | 16.63 | 16.63 | 8,349 |
2020-08-17 | 16.50 | 16.63 | 16.50 | 16.63 | 119,649 |
2020-08-14 | 16.75 | 16.75 | 16.50 | 16.50 | 68,210 |
2020-08-13 | 16.75 | 16.75 | 16.75 | 16.75 | 119,231 |
2020-08-12 | 16.75 | 16.75 | 16.75 | 16.75 | 37,291 |
2020-08-11 | 16.75 | 17.00 | 17.00 | 16.75 | 41,078 |
2020-08-10 | 16.75 | 16.75 | 16.75 | 16.75 | 16,763 |
2020-08-07 | 16.75 | 16.75 | 16.75 | 16.75 | 56,224 |
2020-08-06 | 17.00 | 17.00 | 17.00 | 17.00 | 75,725 |
2020-08-05 | 17.25 | 17.25 | 17.00 | 17.00 | 106,015 |
2020-08-04 | 17.25 | 17.25 | 17.25 | 17.25 | 40,797 |
2020-07-31 | 17.75 | 17.75 | 17.25 | 17.25 | 51,139 |
2020-07-30 | 18.00 | 18.00 | 18.00 | 18.00 | 167,775 |
2020-07-29 | 18.00 | 18.00 | 18.00 | 18.00 | 6,053 |
2020-07-28 | 18.13 | 18.13 | 18.13 | 18.13 | 10,666 |
2020-07-27 | 18.13 | 18.13 | 18.13 | 18.13 | 11,075 |
2020-07-24 | 18.00 | 18.13 | 18.00 | 18.13 | 821,834 |
2020-07-23 | 18.00 | 18.00 | 18.00 | 18.00 | 2,907 |
2020-07-22 | 18.00 | 18.00 | 18.00 | 18.00 | 30,130 |
2020-07-21 | 18.00 | 18.55 | 18.55 | 18.00 | 193,451 |
2020-07-20 | 18.00 | 18.00 | 18.00 | 18.00 | 153,314 |
2020-07-17 | 18.25 | 18.25 | 18.00 | 18.00 | 148,839 |
2020-07-16 | 18.50 | 18.50 | 18.25 | 18.25 | 151,241 |
2020-07-15 | 18.50 | 18.50 | 18.50 | 18.50 | 39,125 |
2020-07-14 | 19.50 | 19.50 | 18.50 | 18.50 | 101,741 |
2020-07-13 | 19.50 | 19.50 | 19.50 | 19.50 | 138,299 |
2020-07-10 | 20.25 | 20.25 | 19.50 | 19.50 | 48,884 |
2020-07-09 | 20.25 | 20.25 | 20.25 | 20.25 | 30,000 |
2020-07-08 | 20.25 | 20.25 | 20.25 | 20.25 | 52,339 |
2020-07-07 | 20.25 | 20.50 | 20.50 | 20.25 | 29,920 |
2020-07-06 | 20.25 | 20.25 | 20.25 | 20.25 | 1,083,785 |
2020-07-03 | 20.25 | 20.60 | 20.60 | 20.25 | 41,630 |
2020-07-02 | 20.50 | 20.50 | 20.25 | 20.25 | 95,131 |
2020-07-01 | 20.50 | 20.50 | 20.50 | 20.50 | 14,760 |
2020-06-30 | 20.75 | 20.75 | 20.50 | 20.75 | 30,984 |
2020-06-29 | 20.75 | 20.75 | 20.75 | 20.75 | 74,424 |
2020-06-26 | 21.00 | 21.00 | 20.75 | 21.00 | 102,646 |
2020-06-25 | 21.00 | 21.00 | 21.00 | 21.00 | 62,459 |
2020-06-24 | 21.50 | 22.10 | 20.75 | 21.50 | 72,185 |
2020-06-23 | 22.00 | 22.00 | 21.50 | 21.50 | 266,538 |
2020-06-22 | 22.50 | 22.50 | 22.50 | 22.50 | 38,131 |
2020-06-19 | 23.00 | 23.00 | 22.50 | 22.50 | 64,108 |
2020-06-18 | 23.00 | 23.00 | 23.00 | 23.00 | 30,367 |
2020-06-17 | 22.50 | 23.25 | 22.50 | 22.50 | 60,040 |
2020-06-16 | 22.50 | 22.50 | 22.50 | 22.50 | 40,235 |
2020-06-15 | 23.00 | 23.00 | 22.50 | 22.50 | 97,152 |
2020-06-12 | 23.50 | 23.00 | 22.10 | 23.00 | 100,460 |
2020-06-11 | 23.50 | 23.50 | 23.50 | 23.50 | 116,799 |
2020-06-10 | 23.50 | 23.50 | 23.50 | 23.50 | 91,835 |
2020-06-09 | 23.75 | 23.75 | 23.50 | 23.50 | 193,723 |
2020-06-08 | 24.50 | 24.50 | 24.35 | 24.35 | 226,509 |
2020-06-05 | 24.25 | 24.50 | 24.25 | 24.50 | 207,162 |
2020-06-04 | 23.50 | 24.25 | 23.50 | 24.25 | 71,062 |
2020-06-03 | 22.50 | 23.50 | 22.50 | 23.50 | 226,148 |
2020-06-02 | 21.50 | 22.75 | 21.50 | 22.75 | 71,712 |
2020-06-01 | 20.50 | 21.55 | 20.50 | 21.50 | 794,590 |
2020-05-29 | 20.50 | 20.50 | 20.50 | 20.50 | 31,700 |
2020-05-28 | 20.50 | 20.50 | 20.50 | 20.50 | 31,605 |
2020-05-27 | 20.50 | 20.50 | 20.50 | 20.50 | 61,663 |
2020-05-26 | 20.25 | 20.50 | 20.25 | 20.50 | 36,691 |
2020-05-22 | 20.25 | 20.25 | 20.00 | 20.25 | 208,441 |
2020-05-21 | 20.25 | 20.25 | 20.25 | 20.25 | 131,846 |
2020-05-20 | 20.50 | 20.50 | 20.25 | 20.25 | 283,174 |
2020-05-19 | 20.50 | 21.50 | 20.25 | 20.50 | 624,977 |
2020-05-18 | 17.00 | 20.00 | 17.00 | 20.00 | 509,217 |
2020-05-15 | 17.00 | 17.00 | 17.00 | 17.00 | 26,951 |
2020-05-14 | 17.75 | 17.70 | 17.00 | 17.00 | 165,294 |
2020-05-13 | 17.75 | 17.75 | 17.75 | 17.75 | 84,325 |
2020-05-12 | 18.00 | 18.00 | 17.75 | 17.75 | 127,840 |
2020-05-11 | 18.00 | 18.00 | 18.00 | 18.00 | 69,102 |
2020-05-07 | 18.00 | 18.00 | 18.00 | 18.00 | 132,115 |
2020-05-06 | 17.25 | 18.00 | 17.25 | 18.00 | 313,729 |
2020-05-05 | 16.75 | 17.20 | 17.20 | 17.25 | 451,191 |
2020-05-04 | 15.75 | 15.75 | 15.75 | 15.75 | 67,530 |
2020-05-01 | 15.75 | 15.75 | 15.75 | 15.75 | 4,199 |
2020-04-30 | 16.50 | 16.50 | 15.50 | 16.50 | 87,378 |
2020-04-29 | 16.38 | 16.50 | 15.75 | 16.50 | 68,300 |
2020-04-28 | 16.25 | 16.25 | 15.25 | 16.25 | 200,679 |
2020-04-27 | 17.50 | 17.50 | 16.25 | 16.25 | 213,020 |
2020-04-24 | 18.50 | 18.50 | 17.50 | 17.50 | 108,539 |
2020-04-23 | 18.50 | 18.50 | 18.50 | 18.50 | 23,596 |
2020-04-22 | 18.50 | 18.50 | 18.50 | 18.25 | 181,404 |
2020-04-21 | 17.50 | 18.25 | 17.50 | 18.25 | 852,546 |
2020-04-20 | 17.25 | 18.00 | 18.00 | 17.50 | 263,008 |
2020-04-17 | 16.50 | 17.25 | 16.00 | 17.25 | 1,248,151 |
2020-04-16 | 16.25 | 16.50 | 16.25 | 16.50 | 49,821 |
2020-04-15 | 16.75 | 16.75 | 16.25 | 16.25 | 89,633 |
2020-04-14 | 14.50 | 16.50 | 14.50 | 14.50 | 244,967 |
2020-04-10 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2020-04-09 | 14.50 | 14.50 | 14.50 | 14.50 | 325,413 |
2020-04-08 | 14.50 | 14.50 | 14.50 | 14.50 | 98,564 |
2020-04-07 | 12.60 | 14.50 | 12.60 | 12.60 | 392,086 |
2020-04-06 | 12.50 | 12.60 | 12.50 | 12.50 | 99,517 |
2020-04-03 | 12.50 | 12.50 | 12.50 | 12.50 | 38,903 |
2020-04-03 | 12.50 | 12.50 | 12.00 | 12.50 | 68,903 |
2020-04-02 | 12.50 | 12.50 | 12.50 | 12.50 | 90,357 |
2020-04-02 | 12.50 | 12.50 | 12.50 | 12.50 | 23,362 |
2020-04-01 | 13.00 | 12.50 | 12.50 | 12.50 | 87,351 |
2020-04-01 | 13.00 | 13.00 | 12.75 | 13.00 | 63,824 |
2020-03-31 | 13.25 | 13.50 | 13.00 | 13.25 | 178,234 |
2020-03-30 | 14.25 | 14.25 | 13.75 | 14.25 | 155,035 |
2020-03-27 | 14.50 | 14.63 | 14.25 | 14.50 | 245,234 |
2020-03-26 | 13.50 | 13.50 | 13.50 | 13.50 | 387,142 |
2020-03-25 | 13.25 | 14.25 | 13.25 | 13.25 | 700,909 |
2020-03-24 | 13.25 | 14.00 | 13.25 | 13.25 | 84,171 |
2020-03-23 | 15.25 | 15.25 | 14.25 | 15.25 | 59,659 |
2020-03-20 | 15.50 | 15.53 | 15.50 | 15.50 | 16,015 |
2020-03-19 | 15.75 | 15.75 | 15.75 | 15.75 | 39,800 |
2020-03-18 | 16.38 | 16.38 | 16.38 | 16.38 | 23,088 |
2020-03-17 | 20.25 | 20.25 | 16.75 | 20.00 | 161,088 |
2020-03-16 | 23.25 | 23.25 | 22.25 | 23.25 | 34,465 |
2020-03-13 | 23.25 | 23.25 | 23.25 | 23.25 | 19,220 |
2020-03-12 | 25.00 | 25.50 | 23.50 | 25.75 | 100,960 |
2020-03-11 | 26.25 | 26.25 | 26.25 | 26.25 | 82,608 |
2020-03-10 | 25.50 | 26.25 | 25.50 | 25.50 | 66,986 |
2020-03-09 | 27.50 | 27.50 | 25.50 | 27.50 | 608,485 |
2020-03-06 | 27.75 | 27.75 | 27.50 | 27.50 | 244,713 |
2020-03-05 | 28.00 | 28.00 | 27.75 | 28.00 | 185,017 |
2020-03-04 | 27.75 | 28.00 | 27.75 | 27.75 | 38,247 |
2020-03-03 | 27.75 | 28.00 | 27.75 | 27.75 | 83,827 |
2020-03-02 | 27.50 | 28.00 | 27.50 | 27.50 | 235,173 |
2020-02-28 | 27.50 | 27.50 | 27.50 | 28.00 | 1,061,739 |
2020-02-27 | 27.75 | 28.00 | 27.75 | 27.75 | 264,557 |
2020-02-26 | 27.75 | 27.75 | 27.75 | 27.75 | 309,638 |
2020-02-25 | 27.50 | 28.00 | 27.50 | 27.50 | 262,213 |
2020-02-24 | 28.50 | 28.50 | 27.50 | 28.50 | 86,755 |
2020-02-21 | 28.25 | 28.50 | 28.00 | 28.50 | 61,891 |
2020-02-20 | 27.25 | 28.00 | 27.25 | 28.00 | 215,990 |
2020-02-19 | 28.00 | 28.00 | 27.25 | 27.25 | 132,341 |
2020-02-18 | 27.50 | 27.50 | 27.25 | 27.25 | 3,134 |
2020-02-17 | 27.50 | 27.50 | 27.50 | 27.50 | 150,636 |
2020-02-14 | 28.50 | 28.50 | 27.50 | 27.50 | 350,079 |
2020-02-13 | 29.50 | 29.50 | 28.50 | 28.50 | 390,427 |
2020-02-12 | 29.50 | 29.50 | 29.50 | 29.50 | 36,291 |
2020-02-11 | 29.50 | 29.50 | 29.50 | 29.50 | 234,151 |
2020-02-10 | 29.50 | 29.50 | 29.50 | 29.50 | 75,946 |
2020-02-07 | 28.25 | 29.50 | 28.25 | 29.50 | 278,558 |
2020-02-06 | 27.25 | 28.25 | 27.25 | 28.25 | 2,106,291 |
2020-02-05 | 27.25 | 27.50 | 27.15 | 27.25 | 444,805 |
2020-02-04 | 28.15 | 28.15 | 27.50 | 27.50 | 352,842 |
2020-02-03 | 28.25 | 28.25 | 28.25 | 28.25 | 26,891 |
2020-01-31 | 28.25 | 28.25 | 28.25 | 28.25 | 40,754 |
2020-01-30 | 30.25 | 30.25 | 28.25 | 28.25 | 597,391 |
2020-01-29 | 30.75 | 30.75 | 30.25 | 30.25 | 135,718 |
2020-01-28 | 31.25 | 31.25 | 31.25 | 31.25 | 43,222 |
2020-01-27 | 32.50 | 32.50 | 31.25 | 31.25 | 83,672 |
2020-01-24 | 32.75 | 32.75 | 32.50 | 32.50 | 236,668 |
2020-01-23 | 32.85 | 32.85 | 32.75 | 32.75 | 466,309 |
2020-01-22 | 32.75 | 32.85 | 32.75 | 32.85 | 35,883 |
2020-01-21 | 32.75 | 32.75 | 32.75 | 32.75 | 6,293 |
2020-01-20 | 33.25 | 33.25 | 32.60 | 32.75 | 503,195 |
2020-01-17 | 32.75 | 33.25 | 32.75 | 33.25 | 604,923 |
2020-01-16 | 33.25 | 33.25 | 32.75 | 33.25 | 194,605 |
2020-01-15 | 36.00 | 36.50 | 32.50 | 33.75 | 1,822,169 |
2020-01-14 | 37.50 | 37.50 | 37.50 | 37.50 | 166,508 |
2020-01-13 | 37.50 | 37.50 | 37.50 | 37.50 | 105,957 |
2020-01-10 | 37.50 | 37.50 | 37.50 | 37.50 | 136,666 |
2020-01-09 | 36.50 | 37.50 | 36.50 | 37.50 | 98,324 |
2020-01-08 | 35.75 | 37.50 | 35.75 | 36.50 | 565,271 |
2020-01-07 | 35.00 | 35.75 | 35.00 | 35.75 | 519,736 |
2020-01-06 | 35.00 | 35.00 | 35.00 | 35.00 | 67,711 |
2020-01-03 | 34.50 | 35.00 | 34.50 | 35.00 | 41,584 |
2020-01-02 | 34.50 | 34.50 | 34.50 | 34.50 | 157,127 |
2020-01-01 | 35.00 | 35.00 | 34.50 | 34.50 | 0 |
2019-12-31 | 35.00 | 35.00 | 34.50 | 34.50 | 56,659 |
2019-12-30 | 35.00 | 35.00 | 35.00 | 35.00 | 450,467 |
2019-12-27 | 35.00 | 35.00 | 35.00 | 35.00 | 48,128 |
2019-12-25 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-12-24 | 35.00 | 35.00 | 35.00 | 35.00 | 11,000 |
2019-12-23 | 35.00 | 35.00 | 34.50 | 35.00 | 131,025 |
2019-12-20 | 35.00 | 35.00 | 35.00 | 35.00 | 112,598 |
2019-12-19 | 33.75 | 35.00 | 33.75 | 35.00 | 146,327 |
2019-12-18 | 34.50 | 34.50 | 33.75 | 33.75 | 53,997 |
2019-12-17 | 34.50 | 34.50 | 34.50 | 34.50 | 16,575 |
2019-12-16 | 35.00 | 35.00 | 34.50 | 34.50 | 95,617 |
2019-12-13 | 33.50 | 35.25 | 33.50 | 35.00 | 383,171 |
2019-12-12 | 34.00 | 34.00 | 33.50 | 33.50 | 29,353 |
2019-12-11 | 34.25 | 34.25 | 34.00 | 34.00 | 51,189 |
2019-12-10 | 34.50 | 34.50 | 34.25 | 34.25 | 144,911 |
2019-12-09 | 34.25 | 34.50 | 34.25 | 34.50 | 117,810 |
2019-12-06 | 34.25 | 34.25 | 34.25 | 34.25 | 0 |
2019-12-05 | 34.25 | 34.25 | 34.25 | 34.25 | 4,070 |
2019-12-04 | 34.25 | 34.25 | 34.25 | 34.25 | 15,590 |
2019-12-03 | 34.25 | 34.25 | 34.25 | 34.25 | 85,000 |
2019-12-02 | 34.25 | 34.25 | 34.25 | 34.25 | 65,968 |
2019-11-29 | 34.25 | 34.25 | 34.25 | 34.25 | 25,784 |
2019-11-28 | 34.50 | 34.50 | 34.00 | 34.25 | 53,924 |
2019-11-27 | 33.25 | 34.50 | 33.25 | 34.50 | 166,866 |
2019-11-26 | 34.00 | 34.25 | 33.25 | 33.25 | 170,024 |
2019-11-25 | 32.50 | 32.75 | 32.50 | 32.50 | 61,983 |
2019-11-22 | 32.50 | 32.50 | 32.50 | 32.50 | 16,195 |
2019-11-21 | 32.50 | 32.50 | 32.50 | 32.50 | 6,050 |
2019-11-20 | 32.50 | 32.50 | 32.50 | 32.50 | 43,752 |
2019-11-19 | 32.25 | 32.50 | 32.25 | 32.50 | 95,000 |
2019-11-18 | 32.50 | 32.50 | 32.00 | 32.00 | 94,071 |
2019-11-15 | 32.50 | 32.50 | 32.50 | 32.50 | 62,684 |
2019-11-14 | 33.25 | 33.25 | 30.75 | 32.50 | 337,263 |
2019-11-13 | 31.25 | 33.75 | 31.25 | 33.25 | 477,188 |
2019-11-12 | 30.00 | 31.25 | 30.00 | 31.25 | 406,725 |
2019-11-11 | 29.25 | 30.00 | 29.25 | 30.00 | 264,376 |
2019-11-08 | 28.75 | 29.25 | 28.50 | 29.25 | 248,998 |
2019-11-07 | 29.00 | 29.00 | 28.75 | 28.75 | 79,000 |
2019-11-06 | 29.00 | 29.00 | 29.00 | 29.00 | 71,490 |
2019-11-05 | 28.75 | 29.00 | 28.50 | 29.00 | 44,426 |
2019-11-04 | 29.25 | 29.25 | 28.75 | 28.75 | 174,441 |
2019-11-01 | 29.50 | 29.50 | 29.25 | 29.25 | 224,750 |
2019-10-31 | 29.50 | 29.50 | 29.50 | 29.50 | 195,027 |
2019-10-30 | 29.50 | 29.50 | 29.50 | 29.50 | 25,022 |
2019-10-29 | 29.75 | 29.75 | 29.50 | 29.75 | 91,941 |
2019-10-28 | 29.75 | 29.75 | 29.75 | 29.75 | 39,635 |
2019-10-25 | 30.00 | 30.00 | 30.00 | 30.00 | 102,500 |
2019-10-24 | 30.00 | 30.00 | 30.00 | 30.00 | 172,148 |
2019-10-23 | 30.25 | 30.25 | 30.00 | 30.00 | 57,577 |
2019-10-22 | 29.50 | 30.25 | 29.80 | 30.25 | 350,856 |
2019-10-21 | 29.50 | 29.50 | 29.50 | 29.50 | 392,368 |
2019-10-18 | 29.75 | 29.75 | 28.65 | 29.00 | 1,198,749 |
2019-10-17 | 30.25 | 30.25 | 29.75 | 29.75 | 37,423 |
2019-10-16 | 30.75 | 30.75 | 30.25 | 30.25 | 166,166 |
2019-10-15 | 29.25 | 30.75 | 29.25 | 30.75 | 353,556 |
2019-10-14 | 29.25 | 29.50 | 28.50 | 29.25 | 393,054 |
2019-10-11 | 29.50 | 29.50 | 28.75 | 29.00 | 471,725 |
2019-10-10 | 29.50 | 29.50 | 29.50 | 29.50 | 306,788 |
2019-10-09 | 27.75 | 29.50 | 27.90 | 29.50 | 379,726 |
2019-10-08 | 28.00 | 28.00 | 27.75 | 27.75 | 31,133 |
2019-10-07 | 28.00 | 28.00 | 28.00 | 28.00 | 37,766 |
2019-10-04 | 28.00 | 28.00 | 28.00 | 28.00 | 114,045 |
2019-10-03 | 28.50 | 28.50 | 28.00 | 28.00 | 176,946 |
2019-10-02 | 28.50 | 28.50 | 28.50 | 28.50 | 25,181 |
2019-10-01 | 28.50 | 28.50 | 28.50 | 28.50 | 7,854 |
2019-09-30 | 28.50 | 28.50 | 28.50 | 28.50 | 32,235 |
2019-09-27 | 29.10 | 29.10 | 28.50 | 28.50 | 304,751 |
2019-09-26 | 29.50 | 29.50 | 29.10 | 29.10 | 125,674 |
2019-09-25 | 31.00 | 32.25 | 30.10 | 30.10 | 392,146 |
2019-09-24 | 30.75 | 30.75 | 30.25 | 30.25 | 61,012 |
2019-09-23 | 31.00 | 31.00 | 30.00 | 30.75 | 38,319 |
2019-09-20 | 30.75 | 30.75 | 30.00 | 30.75 | 87,938 |
2019-09-19 | 31.00 | 31.00 | 30.75 | 30.75 | 404,414 |
2019-09-18 | 31.50 | 31.50 | 31.00 | 31.00 | 95,420 |
2019-09-17 | 31.00 | 31.50 | 31.00 | 31.50 | 168,128 |
2019-09-16 | 31.00 | 31.00 | 31.00 | 31.00 | 22,808 |
2019-09-13 | 31.00 | 31.00 | 31.00 | 31.00 | 39,062 |
2019-09-12 | 30.50 | 31.50 | 30.00 | 31.00 | 227,327 |
2019-09-11 | 29.00 | 30.50 | 29.00 | 30.50 | 236,896 |
2019-09-10 | 28.75 | 29.25 | 28.75 | 29.00 | 49,194 |
2019-09-09 | 28.75 | 28.75 | 28.00 | 28.75 | 76,632 |
2019-09-06 | 26.75 | 28.50 | 26.75 | 28.50 | 193,455 |
2019-09-05 | 26.25 | 26.75 | 26.00 | 26.75 | 112,634 |
2019-09-04 | 26.25 | 26.25 | 26.25 | 26.25 | 322,660 |
2019-09-03 | 26.25 | 26.25 | 26.25 | 26.25 | 38,257 |
2019-09-02 | 25.75 | 26.25 | 25.75 | 26.25 | 126,599 |
2019-08-30 | 25.75 | 25.75 | 25.75 | 25.75 | 175,276 |
2019-08-29 | 26.50 | 26.50 | 26.25 | 26.50 | 130,521 |
2019-08-28 | 26.50 | 26.50 | 26.50 | 26.50 | 108,096 |
2019-08-27 | 26.50 | 26.50 | 26.50 | 26.50 | 231,772 |
2019-08-23 | 25.75 | 26.50 | 25.75 | 25.75 | 61,164 |
2019-08-22 | 25.00 | 25.75 | 25.00 | 25.75 | 88,542 |
2019-08-21 | 24.90 | 25.00 | 24.90 | 25.00 | 220,477 |
2019-08-20 | 24.90 | 24.90 | 24.90 | 24.90 | 57,273 |
2019-08-19 | 24.50 | 25.15 | 24.50 | 24.90 | 126,129 |
2019-08-16 | 23.75 | 24.50 | 23.75 | 24.50 | 180,344 |
2019-08-15 | 23.75 | 23.75 | 23.50 | 23.75 | 300,613 |
2019-08-14 | 24.25 | 24.25 | 23.75 | 23.75 | 108,130 |
2019-08-13 | 25.50 | 25.50 | 24.25 | 24.25 | 352,312 |
2019-08-12 | 26.00 | 26.00 | 25.50 | 25.50 | 1,305,174 |
2019-08-09 | 26.00 | 26.00 | 26.00 | 26.00 | 311,642 |
2019-08-08 | 26.50 | 26.50 | 26.00 | 26.00 | 47,365 |
2019-08-07 | 26.50 | 26.50 | 26.50 | 26.50 | 25,402 |
2019-08-06 | 26.50 | 26.50 | 26.50 | 26.50 | 85,211 |
2019-08-05 | 27.00 | 27.00 | 26.50 | 26.50 | 144,726 |
2019-08-02 | 27.00 | 27.00 | 27.00 | 27.00 | 69,059 |
2019-08-01 | 27.50 | 27.50 | 26.75 | 27.00 | 187,310 |
2019-07-31 | 27.50 | 27.50 | 27.00 | 27.50 | 373,049 |
2019-07-30 | 27.75 | 27.75 | 27.50 | 27.50 | 90,117 |
2019-07-29 | 27.00 | 27.75 | 27.00 | 27.75 | 304,574 |
2019-07-26 | 27.00 | 27.00 | 27.00 | 27.00 | 180,301 |
2019-07-25 | 27.50 | 27.50 | 27.00 | 27.00 | 231,553 |
2019-07-24 | 27.50 | 27.50 | 27.50 | 27.50 | 121,943 |
2019-07-23 | 26.75 | 27.50 | 26.75 | 27.50 | 65,912 |
2019-07-22 | 28.35 | 28.35 | 26.00 | 26.75 | 758,331 |
2019-07-19 | 27.50 | 28.35 | 27.50 | 28.35 | 228,597 |
2019-07-18 | 27.00 | 27.50 | 27.00 | 27.50 | 226,460 |
2019-07-17 | 26.65 | 27.00 | 26.65 | 27.00 | 190,523 |
2019-07-16 | 27.75 | 27.75 | 26.65 | 26.65 | 289,195 |
2019-07-15 | 27.75 | 27.75 | 27.75 | 27.75 | 478,333 |
2019-07-12 | 28.00 | 28.25 | 27.75 | 27.75 | 256,958 |
2019-07-11 | 28.25 | 28.25 | 28.00 | 28.25 | 43,180 |
2019-07-10 | 28.25 | 28.25 | 28.25 | 28.25 | 1,156,774 |
2019-07-09 | 28.25 | 28.25 | 28.25 | 28.25 | 28,517 |
2019-07-08 | 28.25 | 28.25 | 28.25 | 28.25 | 203,591 |
2019-07-05 | 28.25 | 28.25 | 28.25 | 28.25 | 121,377 |
2019-07-04 | 28.25 | 28.25 | 28.25 | 28.25 | 350,112 |
2019-07-03 | 30.75 | 30.75 | 28.50 | 28.50 | 546,286 |
2019-07-02 | 31.50 | 31.50 | 30.75 | 30.75 | 199,802 |
2019-07-01 | 31.00 | 31.50 | 31.00 | 31.50 | 296,930 |
2019-06-28 | 30.75 | 31.00 | 30.75 | 31.00 | 263,223 |
2019-06-27 | 30.75 | 30.75 | 30.25 | 30.50 | 576,385 |
2019-06-26 | 31.25 | 31.60 | 30.25 | 30.85 | 1,157,626 |
2019-06-25 | 42.00 | 42.00 | 31.25 | 32.25 | 5,643,246 |
2019-06-24 | 42.00 | 42.00 | 42.00 | 42.00 | 12,085 |
2019-06-21 | 42.50 | 42.50 | 42.00 | 42.50 | 184,685 |
2019-06-20 | 42.50 | 42.50 | 42.50 | 42.50 | 105,226 |
2019-06-19 | 42.50 | 42.50 | 42.50 | 42.50 | 141,596 |
2019-06-18 | 41.50 | 43.00 | 41.50 | 42.50 | 249,555 |
2019-06-17 | 42.00 | 42.00 | 41.50 | 41.50 | 51,470 |
2019-06-14 | 43.00 | 43.00 | 42.00 | 42.00 | 91,512 |
2019-06-13 | 43.50 | 43.50 | 43.00 | 43.00 | 15,018 |
2019-06-12 | 43.50 | 43.50 | 43.50 | 43.50 | 30,924 |
2019-06-11 | 43.75 | 43.75 | 43.75 | 43.75 | 46,631 |
2019-06-10 | 43.75 | 43.75 | 43.75 | 43.75 | 51,926 |
2019-06-07 | 43.75 | 43.75 | 43.75 | 43.75 | 46,683 |
2019-06-06 | 43.75 | 43.75 | 43.75 | 43.75 | 30,816 |
2019-06-05 | 43.00 | 43.75 | 43.00 | 43.75 | 123,667 |
2019-06-04 | 44.00 | 44.00 | 44.00 | 44.00 | 39,763 |
2019-06-03 | 44.00 | 44.00 | 44.00 | 44.00 | 83,182 |
2019-05-31 | 44.75 | 44.75 | 44.00 | 44.75 | 90,620 |
2019-05-30 | 44.50 | 44.75 | 43.00 | 44.75 | 34,318 |
2019-05-29 | 44.25 | 44.25 | 44.25 | 44.25 | 55,465 |
2019-05-28 | 45.00 | 45.00 | 44.25 | 44.25 | 30,415 |
2019-05-24 | 45.00 | 45.00 | 45.00 | 45.00 | 38,108 |
2019-05-23 | 44.00 | 45.00 | 43.00 | 45.00 | 89,470 |
2019-05-22 | 44.00 | 44.50 | 44.50 | 44.00 | 61,086 |
2019-05-21 | 44.00 | 44.00 | 44.00 | 44.00 | 43,362 |
2019-05-20 | 43.50 | 44.00 | 43.50 | 44.00 | 24,355 |
2019-05-17 | 44.00 | 44.00 | 43.50 | 43.50 | 34,482 |
2019-05-16 | 44.00 | 44.00 | 44.00 | 44.00 | 16,070 |
2019-05-15 | 44.75 | 45.00 | 44.00 | 44.00 | 84,777 |
2019-05-14 | 44.75 | 44.75 | 44.75 | 44.75 | 108,454 |
2019-05-13 | 44.00 | 44.75 | 44.00 | 44.75 | 34,516 |
2019-05-10 | 42.25 | 44.00 | 42.25 | 44.00 | 77,275 |
2019-05-09 | 42.00 | 42.25 | 41.00 | 42.25 | 137,310 |
2019-05-08 | 42.50 | 42.50 | 41.50 | 42.00 | 76,644 |
2019-05-07 | 42.50 | 42.50 | 42.50 | 42.50 | 41,709 |
2019-05-03 | 43.00 | 43.00 | 42.50 | 42.50 | 59,712 |
2019-05-02 | 43.00 | 43.00 | 43.00 | 43.00 | 29,676 |
2019-05-01 | 44.00 | 43.60 | 43.60 | 43.00 | 91,297 |
2019-04-30 | 44.50 | 44.50 | 44.00 | 44.00 | 149,851 |
2019-04-29 | 44.50 | 44.50 | 44.50 | 44.50 | 43,319 |
2019-04-26 | 45.00 | 45.00 | 44.50 | 44.50 | 32,135 |
2019-04-25 | 45.00 | 45.00 | 45.00 | 45.00 | 32,761 |
2019-04-24 | 45.00 | 45.00 | 45.00 | 45.00 | 61,461 |
2019-04-23 | 45.00 | 45.00 | 45.00 | 45.00 | 49,065 |
2019-04-18 | 45.00 | 45.00 | 45.00 | 45.00 | 23,497 |
2019-04-17 | 45.00 | 45.00 | 45.00 | 45.00 | 6,235 |
2019-04-16 | 44.00 | 45.00 | 44.00 | 45.00 | 107,384 |
2019-04-15 | 44.00 | 44.00 | 43.75 | 44.00 | 59,490 |
2019-04-12 | 44.00 | 44.00 | 43.00 | 44.00 | 109,127 |
2019-04-11 | 44.50 | 44.50 | 44.00 | 44.00 | 81,350 |
2019-04-10 | 42.25 | 44.75 | 42.25 | 44.50 | 1,198,222 |
2019-04-09 | 42.75 | 42.75 | 42.25 | 42.25 | 158,840 |
2019-04-08 | 42.25 | 43.25 | 42.25 | 43.25 | 89,347 |
2019-04-05 | 42.25 | 42.25 | 41.50 | 42.25 | 13,814 |
2019-04-04 | 42.25 | 42.25 | 42.25 | 42.25 | 282,141 |
2019-04-03 | 42.50 | 42.50 | 42.00 | 42.50 | 23,240 |
2019-04-02 | 41.00 | 42.50 | 40.00 | 42.50 | 243,160 |
2019-04-01 | 42.00 | 42.00 | 39.50 | 41.00 | 252,453 |
2019-03-29 | 42.50 | 42.50 | 42.00 | 42.00 | 186,837 |
2019-03-28 | 42.50 | 42.50 | 42.50 | 42.50 | 109,122 |