Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2024-03-28 | 21.90 | 22.60 | 21.50 | 22.50 | 5,342,031 |
2024-03-27 | 21.00 | 21.90 | 20.70 | 21.90 | 5,199,250 |
2024-03-26 | 20.45 | 21.15 | 20.20 | 20.80 | 11,561,308 |
2024-03-25 | 20.75 | 21.00 | 20.30 | 20.40 | 3,853,041 |
2024-03-22 | 22.00 | 22.00 | 20.55 | 20.75 | 9,198,279 |
2024-03-21 | 20.85 | 21.35 | 20.40 | 20.80 | 4,393,354 |
2024-03-20 | 20.55 | 20.55 | 20.05 | 20.20 | 2,431,450 |
2024-03-19 | 21.00 | 21.00 | 20.25 | 20.60 | 6,522,567 |
2024-03-18 | 22.00 | 22.00 | 20.65 | 20.70 | 4,309,796 |
2024-03-15 | 21.90 | 22.30 | 21.65 | 21.85 | 6,901,215 |
2024-03-14 | 21.15 | 22.05 | 21.15 | 21.90 | 4,839,661 |
2024-03-13 | 21.85 | 22.25 | 21.15 | 21.90 | 3,140,299 |
2024-03-12 | 21.45 | 22.25 | 21.30 | 21.75 | 8,287,937 |
2024-03-11 | 21.10 | 21.60 | 20.10 | 21.10 | 3,327,548 |
2024-03-08 | 21.40 | 21.55 | 21.00 | 21.15 | 2,820,954 |
2024-03-07 | 21.25 | 21.70 | 20.90 | 21.30 | 4,599,302 |
2024-03-06 | 21.20 | 21.20 | 20.35 | 21.15 | 9,613,939 |
2024-03-05 | 20.80 | 21.50 | 20.20 | 20.55 | 10,443,448 |
2024-03-04 | 20.00 | 20.85 | 19.56 | 20.00 | 8,080,185 |
2024-03-01 | 19.40 | 20.00 | 19.38 | 19.78 | 3,238,667 |
2024-02-29 | 19.50 | 19.60 | 18.86 | 19.28 | 4,249,942 |
2024-02-28 | 19.00 | 19.26 | 18.46 | 19.06 | 3,247,667 |
2024-02-27 | 18.52 | 18.86 | 18.16 | 18.84 | 4,776,564 |
2024-02-26 | 18.50 | 18.50 | 17.92 | 18.20 | 3,322,726 |
2024-02-23 | 18.00 | 18.06 | 17.56 | 18.06 | 6,043,587 |
2024-02-22 | 19.00 | 19.00 | 17.72 | 17.84 | 3,470,913 |
2024-02-21 | 18.60 | 18.60 | 17.74 | 18.24 | 7,574,337 |
2024-02-20 | 17.18 | 18.14 | 17.12 | 18.10 | 3,406,633 |
2024-02-19 | 17.28 | 17.58 | 17.08 | 17.08 | 3,663,760 |
2024-02-16 | 17.10 | 17.56 | 17.00 | 17.20 | 5,531,245 |
2024-02-15 | 17.04 | 17.16 | 16.72 | 16.90 | 8,626,199 |
2024-02-14 | 17.52 | 17.52 | 16.40 | 16.86 | 5,011,222 |
2024-02-13 | 17.56 | 17.70 | 17.00 | 17.34 | 4,716,362 |
2024-02-12 | 17.38 | 17.38 | 16.88 | 17.32 | 4,768,066 |
2024-02-09 | 17.22 | 17.44 | 17.02 | 17.04 | 2,680,057 |
2024-02-08 | 17.92 | 17.92 | 17.26 | 17.26 | 1,913,987 |
2024-02-07 | 18.22 | 18.22 | 17.48 | 17.60 | 1,286,926 |
2024-02-06 | 17.98 | 18.36 | 17.68 | 17.70 | 3,122,821 |
2024-02-05 | 18.04 | 18.18 | 17.32 | 17.32 | 3,489,044 |
2024-02-02 | 18.80 | 18.80 | 17.94 | 17.94 | 6,010,999 |
2024-02-01 | 18.08 | 18.36 | 17.64 | 17.92 | 1,601,342 |
2024-01-31 | 18.02 | 18.22 | 17.78 | 17.92 | 1,981,160 |
2024-01-30 | 17.82 | 18.20 | 17.64 | 18.10 | 4,289,510 |
2024-01-29 | 17.80 | 17.80 | 17.34 | 17.50 | 6,138,592 |
2024-01-26 | 17.30 | 17.56 | 17.02 | 17.40 | 6,012,647 |
2024-01-25 | 18.00 | 18.00 | 17.06 | 17.38 | 792,778 |
2024-01-24 | 16.92 | 17.84 | 16.92 | 17.30 | 5,625,687 |
2024-01-23 | 16.00 | 17.04 | 16.00 | 16.86 | 7,287,782 |
2024-01-22 | 15.08 | 16.90 | 15.08 | 16.36 | 6,132,796 |
2024-01-19 | 15.60 | 15.86 | 15.32 | 15.64 | 1,573,904 |
2024-01-18 | 16.14 | 16.30 | 15.54 | 15.62 | 1,462,583 |
2024-01-17 | 15.96 | 15.96 | 15.38 | 15.70 | 2,939,563 |
2024-01-16 | 15.00 | 16.32 | 15.00 | 15.54 | 3,287,260 |
2024-01-15 | 15.98 | 16.36 | 15.60 | 15.76 | 1,425,619 |
2024-01-12 | 15.74 | 16.28 | 15.62 | 16.08 | 1,542,222 |
2024-01-11 | 15.88 | 15.90 | 15.40 | 15.44 | 964,455 |
2024-01-10 | 15.70 | 16.00 | 15.70 | 15.80 | 935,773 |
2024-01-09 | 15.70 | 16.28 | 15.70 | 15.98 | 1,104,061 |
2024-01-08 | 15.70 | 16.02 | 15.70 | 16.00 | 970,924 |
2024-01-05 | 16.00 | 16.42 | 16.00 | 16.00 | 1,060,809 |
2024-01-04 | 16.84 | 16.84 | 16.28 | 16.46 | 2,122,221 |
2024-01-03 | 16.00 | 16.74 | 16.00 | 16.44 | 2,635,852 |
2024-01-02 | 16.00 | 17.36 | 16.00 | 16.96 | 1,021,438 |
2024-01-01 | 16.86 | 16.86 | 16.86 | 16.86 | 0 |
2023-12-29 | 17.02 | 17.44 | 16.86 | 16.86 | 1,543,802 |
2023-12-28 | 16.98 | 17.16 | 16.82 | 17.08 | 1,327,626 |
2023-12-27 | 16.92 | 17.14 | 16.70 | 16.96 | 2,634,208 |
2023-12-26 | 16.94 | 16.94 | 16.94 | 16.94 | 0 |
2023-12-25 | 16.94 | 16.94 | 16.94 | 16.94 | 0 |
2023-12-22 | 17.08 | 17.12 | 16.64 | 16.94 | 2,473,275 |
2023-12-21 | 16.76 | 16.92 | 16.32 | 16.68 | 3,538,862 |
2023-12-20 | 16.00 | 17.00 | 16.00 | 16.46 | 2,989,776 |
2023-12-19 | 15.50 | 16.98 | 15.50 | 16.70 | 1,855,259 |
2023-12-18 | 15.50 | 16.92 | 15.50 | 16.52 | 1,820,228 |
2023-12-15 | 16.00 | 16.88 | 15.96 | 16.28 | 2,423,517 |
2023-12-14 | 15.30 | 16.96 | 15.30 | 16.70 | 6,126,218 |
2023-12-13 | 15.16 | 15.62 | 15.12 | 15.16 | 1,582,649 |
2023-12-12 | 15.30 | 16.18 | 15.30 | 15.30 | 4,967,416 |
2023-12-11 | 15.50 | 15.76 | 15.30 | 15.38 | 1,447,450 |
2023-12-08 | 15.50 | 16.52 | 15.50 | 15.88 | 3,291,731 |
2023-12-07 | 16.80 | 16.80 | 15.90 | 16.22 | 1,808,233 |
2023-12-06 | 15.50 | 16.68 | 15.50 | 16.28 | 1,836,289 |
2023-12-05 | 16.62 | 16.64 | 15.72 | 16.06 | 2,292,075 |
2023-12-04 | 17.00 | 17.54 | 16.58 | 16.68 | 7,347,327 |
2023-12-01 | 16.00 | 18.50 | 16.00 | 17.44 | 5,092,285 |
2023-11-30 | 16.88 | 17.48 | 16.50 | 16.58 | 5,980,723 |
2023-11-29 | 18.40 | 18.72 | 17.88 | 18.24 | 3,007,821 |
2023-11-28 | 17.00 | 18.32 | 16.96 | 18.32 | 3,846,837 |
2023-11-27 | 16.40 | 17.22 | 16.38 | 16.54 | 21,692,589 |
2023-11-24 | 17.00 | 17.00 | 15.90 | 16.32 | 2,998,544 |
2023-11-23 | 16.00 | 16.48 | 15.76 | 16.06 | 2,446,411 |
2023-11-22 | 16.02 | 16.70 | 15.96 | 16.32 | 3,942,340 |
2023-11-21 | 15.72 | 16.06 | 14.94 | 15.86 | 4,233,151 |
2023-11-20 | 15.50 | 15.82 | 15.50 | 15.62 | 1,372,069 |
2023-11-17 | 16.38 | 16.38 | 15.56 | 16.06 | 3,464,948 |
2023-11-16 | 15.90 | 16.12 | 15.52 | 15.70 | 2,826,081 |
2023-11-15 | 16.62 | 16.90 | 16.00 | 16.12 | 4,655,475 |
2023-11-14 | 15.26 | 16.70 | 15.16 | 16.38 | 9,292,849 |
2023-11-13 | 15.78 | 15.80 | 14.94 | 15.26 | 8,611,427 |
2023-11-10 | 16.74 | 16.74 | 15.38 | 15.46 | 3,753,569 |
2023-11-09 | 16.76 | 16.76 | 16.06 | 16.74 | 1,257,503 |
2023-11-08 | 16.04 | 16.34 | 15.88 | 16.20 | 2,007,833 |
2023-11-07 | 16.34 | 16.34 | 15.80 | 16.04 | 2,407,490 |
2023-11-06 | 16.30 | 16.56 | 15.44 | 16.26 | 12,347,913 |
2023-11-03 | 15.62 | 16.52 | 15.42 | 16.32 | 1,919,021 |
2023-11-02 | 16.04 | 16.20 | 15.62 | 16.18 | 1,875,936 |
2023-11-01 | 15.88 | 16.32 | 15.66 | 16.24 | 1,496,164 |
2023-10-31 | 16.76 | 16.76 | 15.92 | 16.20 | 3,889,026 |
2023-10-30 | 15.76 | 16.70 | 15.76 | 15.98 | 1,511,310 |
2023-10-27 | 16.00 | 16.10 | 15.68 | 15.98 | 2,792,046 |
2023-10-26 | 16.10 | 16.10 | 15.46 | 15.90 | 2,058,997 |
2023-10-25 | 15.62 | 16.80 | 15.18 | 15.90 | 4,489,152 |
2023-10-24 | 15.66 | 15.94 | 15.08 | 15.72 | 2,095,016 |
2023-10-23 | 15.68 | 16.78 | 15.40 | 15.88 | 3,473,592 |
2023-10-20 | 15.24 | 17.00 | 15.24 | 16.30 | 2,702,461 |
2023-10-19 | 16.16 | 16.16 | 15.36 | 15.56 | 1,161,331 |
2023-10-18 | 16.48 | 16.48 | 15.88 | 16.12 | 1,488,637 |
2023-10-17 | 15.00 | 16.24 | 15.00 | 16.14 | 1,797,406 |
2023-10-16 | 15.06 | 15.96 | 15.00 | 15.74 | 2,926,463 |
2023-10-13 | 14.80 | 15.64 | 14.54 | 15.14 | 9,413,386 |
2023-10-12 | 14.56 | 14.78 | 14.42 | 14.58 | 1,918,377 |
2023-10-11 | 13.98 | 14.64 | 13.98 | 14.64 | 1,935,010 |
2023-10-10 | 13.98 | 14.40 | 13.98 | 14.40 | 2,523,597 |
2023-10-09 | 13.50 | 14.20 | 13.50 | 13.94 | 18,266,110 |
2023-10-06 | 13.06 | 13.48 | 13.00 | 13.44 | 4,272,583 |
2023-10-05 | 13.14 | 13.14 | 12.90 | 13.06 | 1,196,696 |
2023-10-04 | 13.08 | 13.24 | 12.86 | 13.02 | 2,042,934 |
2023-10-03 | 13.50 | 13.50 | 12.98 | 13.14 | 3,379,928 |
2023-10-02 | 14.08 | 14.10 | 13.42 | 13.58 | 6,409,715 |
2023-09-29 | 14.96 | 15.06 | 14.38 | 14.38 | 3,173,421 |
2023-09-28 | 14.92 | 14.92 | 14.54 | 14.90 | 814,274 |
2023-09-27 | 15.24 | 15.24 | 14.76 | 14.94 | 1,228,604 |
2023-09-26 | 15.68 | 15.70 | 14.94 | 15.12 | 4,707,702 |
2023-09-25 | 15.98 | 16.12 | 15.60 | 15.98 | 1,337,418 |
2023-09-22 | 16.10 | 16.48 | 15.90 | 15.94 | 1,296,323 |
2023-09-21 | 15.92 | 16.22 | 15.46 | 16.00 | 2,670,027 |
2023-09-20 | 15.58 | 16.42 | 15.56 | 16.22 | 2,451,454 |
2023-09-19 | 15.18 | 15.86 | 15.18 | 15.58 | 9,035,396 |
2023-09-18 | 14.30 | 15.60 | 14.30 | 15.30 | 3,894,311 |
2023-09-15 | 14.06 | 14.38 | 13.98 | 14.28 | 2,710,323 |
2023-09-14 | 13.86 | 14.12 | 13.74 | 14.08 | 2,806,564 |
2023-09-13 | 14.08 | 14.26 | 13.84 | 14.00 | 2,447,435 |
2023-09-12 | 13.86 | 14.16 | 13.78 | 14.06 | 1,976,545 |
2023-09-11 | 13.92 | 14.18 | 13.70 | 14.02 | 2,087,348 |
2023-09-08 | 13.48 | 14.02 | 13.48 | 13.92 | 1,207,538 |
2023-09-07 | 14.14 | 14.14 | 13.46 | 13.94 | 1,855,213 |
2023-09-06 | 13.30 | 13.92 | 13.22 | 13.82 | 1,861,780 |
2023-09-05 | 13.44 | 13.78 | 13.34 | 13.78 | 1,451,420 |
2023-09-04 | 13.98 | 13.98 | 13.62 | 13.84 | 331,211 |
2023-09-01 | 13.78 | 13.96 | 13.60 | 13.94 | 2,487,968 |
2023-08-31 | 14.24 | 14.54 | 14.00 | 14.00 | 8,818,559 |
2023-08-30 | 14.20 | 14.66 | 14.08 | 14.46 | 1,282,259 |
2023-08-29 | 13.80 | 14.68 | 13.80 | 14.38 | 2,030,567 |
2023-08-28 | 13.80 | 13.80 | 13.80 | 13.80 | 0 |
2023-08-25 | 14.60 | 14.60 | 13.60 | 13.80 | 2,084,618 |
2023-08-24 | 14.48 | 14.62 | 14.06 | 14.46 | 1,217,918 |
2023-08-23 | 13.58 | 14.50 | 13.58 | 14.36 | 2,374,798 |
2023-08-22 | 13.26 | 14.00 | 13.22 | 13.94 | 904,564 |
2023-08-21 | 13.04 | 13.22 | 12.68 | 13.00 | 1,424,980 |
2023-08-18 | 13.12 | 13.14 | 12.44 | 12.80 | 2,279,673 |
2023-08-17 | 13.30 | 13.36 | 12.54 | 12.80 | 2,685,809 |
2023-08-16 | 13.60 | 13.60 | 13.28 | 13.34 | 1,698,372 |
2023-08-15 | 13.84 | 13.86 | 13.52 | 13.56 | 1,838,565 |
2023-08-14 | 13.40 | 14.32 | 13.40 | 14.18 | 2,875,787 |
2023-08-11 | 13.48 | 13.98 | 13.24 | 13.94 | 3,865,867 |
2023-08-10 | 13.06 | 13.50 | 13.06 | 13.28 | 5,023,609 |
2023-08-09 | 13.26 | 14.44 | 13.26 | 13.34 | 2,011,573 |
2023-08-08 | 13.74 | 13.80 | 13.16 | 13.26 | 4,851,930 |
2023-08-07 | 13.98 | 14.14 | 13.82 | 13.92 | 2,350,221 |
2023-08-04 | 13.84 | 14.02 | 13.64 | 13.94 | 1,524,445 |
2023-08-03 | 14.00 | 14.16 | 13.64 | 14.06 | 1,002,958 |
2023-08-02 | 14.32 | 14.34 | 13.94 | 14.02 | 2,290,882 |
2023-08-01 | 14.44 | 14.70 | 14.40 | 14.50 | 12,703,351 |
2023-07-31 | 13.92 | 14.56 | 13.92 | 14.44 | 3,176,506 |
2023-07-28 | 13.84 | 14.10 | 13.84 | 14.06 | 2,008,977 |
2023-07-27 | 14.90 | 14.90 | 13.84 | 13.84 | 5,774,837 |
2023-07-26 | 14.60 | 14.76 | 14.04 | 14.04 | 912,645 |
2023-07-25 | 14.40 | 14.64 | 14.16 | 14.36 | 1,261,555 |
2023-07-24 | 14.90 | 14.90 | 13.60 | 14.34 | 2,230,218 |
2023-07-21 | 14.54 | 14.80 | 14.38 | 14.38 | 7,953,332 |
2023-07-20 | 14.20 | 14.72 | 14.20 | 14.60 | 3,481,278 |
2023-07-19 | 14.00 | 14.36 | 13.96 | 14.34 | 3,814,103 |
2023-07-18 | 13.28 | 14.00 | 13.28 | 13.90 | 1,653,135 |
2023-07-17 | 14.00 | 14.00 | 13.26 | 13.42 | 825,267 |
2023-07-14 | 13.22 | 13.56 | 13.14 | 13.42 | 1,135,905 |
2023-07-13 | 13.82 | 13.94 | 13.26 | 13.62 | 6,175,541 |
2023-07-12 | 13.04 | 13.64 | 12.98 | 13.36 | 2,723,831 |
2023-07-11 | 13.50 | 13.50 | 12.58 | 12.86 | 1,568,767 |
2023-07-10 | 13.00 | 13.00 | 12.28 | 12.36 | 2,275,324 |
2023-07-07 | 12.30 | 12.54 | 12.10 | 12.44 | 2,464,281 |
2023-07-06 | 12.44 | 12.60 | 12.04 | 12.12 | 4,465,681 |
2023-07-05 | 12.94 | 13.08 | 12.60 | 12.62 | 810,893 |
2023-07-04 | 12.92 | 13.06 | 12.72 | 12.96 | 2,915,939 |
2023-07-03 | 12.82 | 13.26 | 12.82 | 12.96 | 1,807,894 |
2023-06-30 | 12.36 | 12.76 | 12.26 | 12.52 | 4,428,679 |
2023-06-29 | 12.62 | 12.70 | 12.00 | 12.10 | 7,223,761 |
2023-06-28 | 12.00 | 12.92 | 12.00 | 12.92 | 4,260,239 |
2023-06-27 | 13.06 | 13.06 | 12.28 | 12.28 | 4,554,928 |
2023-06-26 | 12.00 | 13.28 | 12.00 | 12.86 | 4,637,091 |
2023-06-23 | 12.34 | 12.78 | 11.92 | 12.46 | 3,960,437 |
2023-06-22 | 12.58 | 12.58 | 12.00 | 12.02 | 2,133,741 |
2023-06-21 | 13.60 | 13.60 | 12.38 | 12.64 | 6,660,657 |
2023-06-20 | 13.22 | 13.30 | 12.54 | 12.60 | 6,857,873 |
2023-06-19 | 12.60 | 13.42 | 12.56 | 13.22 | 6,730,959 |
2023-06-16 | 14.00 | 14.00 | 12.64 | 12.78 | 2,881,856 |
2023-06-15 | 12.82 | 13.44 | 12.68 | 12.86 | 4,698,455 |
2023-06-14 | 13.16 | 13.30 | 12.92 | 13.06 | 3,826,296 |
2023-06-13 | 14.00 | 14.00 | 13.04 | 13.14 | 7,002,598 |
2023-06-12 | 13.00 | 13.32 | 13.00 | 13.12 | 1,832,814 |
2023-06-09 | 13.40 | 13.42 | 13.16 | 13.32 | 3,419,306 |
2023-06-08 | 13.32 | 13.76 | 12.98 | 13.40 | 5,319,227 |
2023-06-07 | 13.44 | 13.56 | 13.20 | 13.32 | 7,956,030 |
2023-06-06 | 13.54 | 13.70 | 13.22 | 13.22 | 4,127,230 |
2023-06-05 | 14.30 | 14.30 | 13.54 | 13.54 | 9,918,246 |
2023-06-02 | 14.30 | 14.80 | 14.22 | 14.22 | 3,010,519 |
2023-06-01 | 13.10 | 14.38 | 13.10 | 14.26 | 3,666,987 |
2023-05-31 | 13.42 | 13.68 | 13.30 | 13.66 | 4,983,261 |
2023-05-30 | 13.52 | 13.90 | 13.10 | 13.24 | 8,714,343 |
2023-05-29 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2023-05-26 | 14.76 | 15.80 | 12.80 | 13.50 | 41,199,079 |
2023-05-25 | 18.00 | 18.00 | 16.64 | 16.88 | 6,340,337 |
2023-05-24 | 16.32 | 17.46 | 16.32 | 17.04 | 3,590,607 |
2023-05-23 | 16.32 | 16.92 | 16.32 | 16.82 | 7,812,737 |
2023-05-22 | 16.76 | 16.88 | 16.52 | 16.56 | 5,980,071 |
2023-05-19 | 17.20 | 17.20 | 16.42 | 16.50 | 5,915,700 |
2023-05-18 | 17.30 | 17.60 | 16.90 | 16.90 | 7,781,018 |
2023-05-17 | 18.02 | 18.02 | 17.50 | 17.66 | 1,818,927 |
2023-05-16 | 18.32 | 18.62 | 17.98 | 17.98 | 903,784 |
2023-05-15 | 18.04 | 19.00 | 18.04 | 18.54 | 1,633,476 |
2023-05-12 | 18.24 | 18.34 | 17.42 | 18.04 | 3,767,470 |
2023-05-11 | 18.88 | 18.98 | 18.34 | 18.48 | 7,037,117 |
2023-05-10 | 19.38 | 19.72 | 19.00 | 19.18 | 1,927,698 |
2023-05-09 | 20.15 | 20.15 | 19.32 | 19.58 | 1,843,386 |
2023-05-08 | 19.96 | 19.96 | 19.96 | 19.96 | 0 |
2023-05-05 | 20.50 | 20.85 | 19.70 | 19.96 | 2,485,175 |
2023-05-04 | 19.00 | 20.80 | 18.56 | 20.20 | 8,595,232 |
2023-05-03 | 18.14 | 18.98 | 18.06 | 18.58 | 4,385,842 |
2023-05-02 | 17.90 | 18.10 | 17.28 | 17.80 | 5,091,075 |
2023-05-01 | 17.70 | 17.70 | 17.70 | 17.70 | 0 |
2023-04-28 | 17.12 | 17.88 | 17.12 | 17.70 | 3,156,691 |
2023-04-27 | 17.78 | 17.78 | 17.14 | 17.22 | 1,284,623 |
2023-04-26 | 18.16 | 18.32 | 17.90 | 17.96 | 2,373,530 |
2023-04-25 | 18.00 | 18.34 | 17.98 | 18.16 | 4,735,115 |
2023-04-24 | 18.48 | 18.86 | 18.42 | 18.42 | 3,011,125 |
2023-04-21 | 18.94 | 19.00 | 18.42 | 18.52 | 3,914,553 |
2023-04-20 | 18.50 | 19.12 | 18.50 | 18.82 | 8,025,384 |
2023-04-19 | 18.80 | 19.12 | 18.62 | 18.78 | 3,439,396 |
2023-04-18 | 18.80 | 19.58 | 18.76 | 19.50 | 4,517,007 |
2023-04-17 | 18.70 | 19.04 | 18.70 | 18.80 | 2,893,184 |
2023-04-14 | 18.86 | 18.96 | 18.48 | 18.48 | 5,594,934 |
2023-04-13 | 17.70 | 19.06 | 17.62 | 19.06 | 11,921,568 |
2023-04-12 | 17.70 | 17.72 | 17.42 | 17.68 | 3,300,011 |
2023-04-11 | 17.26 | 17.68 | 17.14 | 17.68 | 6,944,039 |
2023-04-10 | 17.04 | 17.04 | 17.04 | 17.04 | 0 |
2023-04-07 | 17.04 | 17.04 | 17.04 | 17.04 | 0 |
2023-04-06 | 17.38 | 17.48 | 16.94 | 17.04 | 2,915,081 |
2023-04-05 | 17.46 | 17.46 | 17.02 | 17.02 | 10,229,310 |
2023-04-04 | 16.00 | 17.42 | 16.00 | 16.98 | 4,797,788 |
2023-04-03 | 16.14 | 16.66 | 16.02 | 16.48 | 3,197,590 |
2023-03-31 | 17.20 | 17.20 | 16.44 | 16.58 | 3,322,647 |
2023-03-30 | 16.32 | 17.10 | 16.32 | 16.76 | 3,952,686 |
2023-03-29 | 16.00 | 16.30 | 15.96 | 16.22 | 2,084,299 |
2023-03-28 | 15.00 | 16.10 | 15.00 | 16.08 | 4,964,933 |
2023-03-27 | 15.92 | 16.08 | 15.42 | 15.48 | 4,494,101 |
2023-03-24 | 16.00 | 16.24 | 15.60 | 16.00 | 9,117,439 |
2023-03-23 | 15.20 | 15.70 | 15.18 | 15.66 | 6,437,595 |
2023-03-22 | 14.36 | 15.14 | 14.28 | 15.10 | 1,606,248 |
2023-03-21 | 15.50 | 15.50 | 14.26 | 14.48 | 2,266,853 |
2023-03-20 | 15.00 | 15.38 | 14.96 | 15.08 | 4,332,237 |
2023-03-17 | 14.82 | 14.96 | 14.30 | 14.46 | 3,448,753 |
2023-03-16 | 14.00 | 14.62 | 14.00 | 14.36 | 5,920,444 |
2023-03-15 | 14.54 | 14.96 | 13.90 | 14.50 | 4,727,230 |
2023-03-14 | 13.80 | 14.54 | 13.80 | 14.50 | 3,361,120 |
2023-03-13 | 12.98 | 14.62 | 12.98 | 14.42 | 7,057,268 |
2023-03-10 | 12.60 | 13.46 | 12.60 | 13.12 | 4,111,530 |
2023-03-09 | 13.30 | 13.54 | 12.80 | 12.80 | 4,853,068 |
2023-03-08 | 13.10 | 13.82 | 13.10 | 13.34 | 4,629,636 |
2023-03-07 | 13.70 | 14.06 | 13.22 | 13.22 | 4,313,129 |
2023-03-06 | 14.00 | 14.36 | 13.88 | 14.10 | 2,580,359 |
2023-03-03 | 13.86 | 14.74 | 13.86 | 14.54 | 2,677,929 |
2023-03-02 | 14.20 | 14.42 | 13.92 | 13.94 | 2,040,733 |
2023-03-01 | 13.56 | 14.48 | 13.56 | 14.24 | 5,733,380 |
2023-02-28 | 13.12 | 13.72 | 13.10 | 13.56 | 6,481,815 |
2023-02-27 | 13.12 | 13.50 | 13.12 | 13.22 | 3,214,237 |
2023-02-24 | 13.64 | 13.84 | 13.42 | 13.46 | 2,947,436 |
2023-02-23 | 14.00 | 14.14 | 13.82 | 13.82 | 4,043,725 |
2023-02-22 | 14.66 | 14.70 | 14.02 | 14.08 | 4,489,330 |
2023-02-21 | 14.90 | 15.08 | 14.70 | 14.70 | 1,728,076 |
2023-02-20 | 14.86 | 14.92 | 14.60 | 14.88 | 3,240,458 |
2023-02-17 | 14.66 | 15.00 | 14.54 | 14.86 | 4,482,291 |
2023-02-16 | 14.60 | 15.02 | 14.60 | 14.90 | 4,835,201 |
2023-02-15 | 14.86 | 15.16 | 14.52 | 14.60 | 6,805,533 |
2023-02-14 | 15.00 | 15.30 | 14.88 | 15.00 | 4,180,162 |
2023-02-13 | 16.00 | 16.00 | 15.04 | 15.06 | 4,022,174 |
2023-02-10 | 16.00 | 16.00 | 15.42 | 15.52 | 7,018,224 |
2023-02-09 | 16.24 | 16.30 | 15.84 | 15.88 | 5,063,206 |
2023-02-08 | 16.50 | 16.56 | 16.10 | 16.18 | 2,338,612 |
2023-02-07 | 16.24 | 16.38 | 16.04 | 16.12 | 3,671,929 |
2023-02-06 | 16.60 | 16.60 | 16.18 | 16.32 | 3,642,792 |
2023-02-03 | 16.70 | 16.92 | 16.44 | 16.54 | 2,765,838 |
2023-02-02 | 16.76 | 17.06 | 16.42 | 16.48 | 8,242,788 |
2023-02-01 | 16.90 | 16.90 | 16.28 | 16.44 | 2,699,710 |
2023-01-31 | 16.80 | 17.00 | 16.46 | 16.90 | 4,703,245 |
2023-01-30 | 18.48 | 18.48 | 16.88 | 17.04 | 7,506,228 |
2023-01-27 | 19.40 | 19.40 | 18.30 | 18.48 | 2,682,322 |
2023-01-26 | 18.00 | 19.10 | 18.00 | 18.74 | 4,688,693 |
2023-01-25 | 18.56 | 18.58 | 18.04 | 18.44 | 2,683,045 |
2023-01-24 | 19.00 | 19.00 | 17.80 | 18.64 | 5,713,040 |
2023-01-23 | 17.70 | 18.22 | 17.70 | 18.12 | 2,680,663 |
2023-01-20 | 17.52 | 17.76 | 17.46 | 17.70 | 1,489,481 |
2023-01-19 | 18.06 | 18.06 | 17.30 | 17.58 | 1,971,478 |
2023-01-18 | 18.20 | 18.28 | 17.88 | 17.88 | 2,211,056 |
2023-01-17 | 17.90 | 18.40 | 17.86 | 17.98 | 1,241,667 |
2023-01-16 | 18.44 | 18.72 | 18.18 | 18.34 | 1,748,833 |
2023-01-13 | 18.54 | 18.78 | 18.40 | 18.58 | 4,633,093 |
2023-01-12 | 17.86 | 18.50 | 17.86 | 18.48 | 2,253,276 |
2023-01-11 | 18.20 | 18.60 | 17.98 | 17.98 | 2,045,306 |
2023-01-10 | 18.20 | 18.20 | 17.72 | 17.90 | 2,918,187 |
2023-01-09 | 18.12 | 18.38 | 17.90 | 17.90 | 3,108,967 |
2023-01-06 | 17.34 | 17.94 | 17.16 | 17.88 | 5,582,672 |
2023-01-05 | 17.40 | 17.76 | 17.08 | 17.18 | 3,984,300 |
2023-01-04 | 17.10 | 17.66 | 17.10 | 17.28 | 4,362,542 |
2023-01-03 | 16.30 | 17.28 | 16.30 | 16.94 | 2,656,636 |
2023-01-02 | 16.54 | 16.54 | 16.54 | 16.54 | 0 |
2022-12-30 | 17.40 | 17.40 | 16.20 | 16.54 | 1,809,508 |
2022-12-29 | 16.52 | 16.58 | 16.24 | 16.54 | 2,221,940 |
2022-12-28 | 16.38 | 16.72 | 16.26 | 16.42 | 3,195,878 |
2022-12-27 | 16.34 | 16.34 | 16.34 | 16.34 | 0 |
2022-12-26 | 16.34 | 16.34 | 16.34 | 16.34 | 0 |
2022-12-23 | 16.40 | 17.02 | 16.34 | 16.34 | 1,554,230 |
2022-12-22 | 17.26 | 17.46 | 16.64 | 16.68 | 4,882,121 |
2022-12-21 | 17.26 | 17.58 | 17.20 | 17.26 | 6,203,092 |
2022-12-20 | 16.60 | 17.36 | 16.60 | 17.14 | 3,295,397 |
2022-12-19 | 17.12 | 17.30 | 16.96 | 17.02 | 2,069,085 |
2022-12-16 | 16.80 | 16.98 | 16.44 | 16.96 | 1,598,775 |
2022-12-15 | 17.08 | 17.08 | 16.56 | 16.84 | 3,261,939 |
2022-12-14 | 17.64 | 17.84 | 17.26 | 17.26 | 5,507,447 |
2022-12-13 | 17.00 | 17.66 | 16.70 | 17.26 | 6,482,528 |
2022-12-12 | 16.88 | 16.94 | 16.52 | 16.92 | 2,179,562 |
2022-12-09 | 17.12 | 17.32 | 17.00 | 17.02 | 6,861,355 |
2022-12-08 | 16.90 | 17.46 | 16.62 | 17.26 | 6,335,711 |
2022-12-07 | 16.64 | 16.66 | 16.40 | 16.62 | 9,094,863 |
2022-12-06 | 16.90 | 16.90 | 16.46 | 16.62 | 8,574,265 |
2022-12-05 | 16.60 | 17.40 | 16.60 | 16.92 | 15,332,645 |
2022-12-02 | 17.00 | 17.50 | 16.92 | 17.14 | 3,578,382 |
2022-12-01 | 18.20 | 18.20 | 17.10 | 17.58 | 5,319,206 |
2022-11-30 | 18.08 | 18.60 | 17.76 | 17.76 | 7,757,527 |
2022-11-29 | 17.84 | 18.44 | 17.74 | 18.40 | 1,991,714 |
2022-11-28 | 17.52 | 18.54 | 17.52 | 17.74 | 23,770,817 |
2022-11-25 | 18.20 | 18.20 | 17.38 | 17.76 | 4,370,925 |
2022-11-24 | 17.68 | 17.72 | 17.28 | 17.72 | 3,608,993 |
2022-11-23 | 17.20 | 17.86 | 17.20 | 17.50 | 5,114,707 |
2022-11-22 | 18.00 | 18.10 | 17.70 | 17.84 | 2,490,228 |
2022-11-21 | 17.76 | 18.38 | 17.76 | 18.32 | 4,336,034 |
2022-11-18 | 17.58 | 18.10 | 17.54 | 18.10 | 1,875,345 |
2022-11-17 | 17.88 | 18.16 | 17.34 | 18.00 | 4,702,990 |
2022-11-16 | 18.48 | 18.58 | 17.92 | 18.02 | 1,300,214 |
2022-11-15 | 18.94 | 18.94 | 18.26 | 18.30 | 5,710,527 |
2022-11-14 | 18.26 | 19.08 | 18.20 | 18.70 | 1,942,789 |
2022-11-11 | 18.26 | 19.32 | 18.26 | 18.94 | 2,659,293 |
2022-11-10 | 18.34 | 19.24 | 17.90 | 19.12 | 7,637,582 |
2022-11-09 | 18.24 | 18.46 | 17.86 | 18.38 | 17,931,290 |
2022-11-08 | 17.70 | 18.36 | 17.50 | 18.36 | 6,065,525 |
2022-11-07 | 17.54 | 18.24 | 17.54 | 18.24 | 6,312,237 |
2022-11-04 | 16.80 | 18.36 | 16.80 | 18.12 | 5,109,332 |
2022-11-03 | 16.38 | 16.94 | 16.30 | 16.94 | 10,179,205 |
2022-11-02 | 16.30 | 17.44 | 16.30 | 16.84 | 16,226,278 |
2022-11-01 | 17.20 | 17.42 | 16.88 | 17.26 | 2,892,055 |
2022-10-31 | 16.96 | 17.12 | 16.52 | 16.92 | 9,998,672 |
2022-10-28 | 17.24 | 17.32 | 16.70 | 17.06 | 2,931,479 |
2022-10-27 | 17.30 | 17.52 | 16.92 | 17.24 | 4,150,485 |
2022-10-26 | 16.82 | 17.88 | 16.82 | 17.62 | 4,881,635 |
2022-10-25 | 16.50 | 17.24 | 16.38 | 16.88 | 2,416,754 |
2022-10-24 | 16.98 | 17.00 | 16.38 | 16.56 | 4,973,259 |
2022-10-21 | 16.06 | 16.98 | 16.06 | 16.98 | 1,776,833 |
2022-10-20 | 16.14 | 16.22 | 15.72 | 16.10 | 1,921,615 |
2022-10-19 | 16.54 | 16.54 | 15.92 | 16.12 | 1,487,247 |
2022-10-18 | 16.38 | 16.66 | 16.26 | 16.38 | 1,430,480 |
2022-10-17 | 16.44 | 16.50 | 16.30 | 16.36 | 1,147,780 |
2022-10-14 | 16.86 | 16.86 | 16.22 | 16.36 | 4,214,246 |
2022-10-13 | 17.50 | 17.50 | 16.38 | 16.50 | 2,012,007 |
2022-10-12 | 16.50 | 17.14 | 16.50 | 16.78 | 1,973,340 |
2022-10-11 | 17.02 | 17.20 | 16.58 | 17.04 | 4,042,788 |
2022-10-10 | 17.30 | 17.48 | 16.88 | 17.26 | 1,745,393 |
2022-10-07 | 18.00 | 18.00 | 17.02 | 17.18 | 1,646,766 |
2022-10-06 | 17.36 | 18.06 | 17.32 | 17.84 | 2,330,996 |
2022-10-05 | 17.56 | 17.56 | 17.06 | 17.38 | 2,070,540 |
2022-10-04 | 17.06 | 17.88 | 17.00 | 17.80 | 3,199,851 |
2022-10-03 | 17.30 | 17.50 | 16.40 | 16.86 | 5,076,218 |
2022-09-30 | 16.00 | 17.68 | 16.00 | 17.50 | 4,627,753 |
2022-09-29 | 17.50 | 17.50 | 16.26 | 16.40 | 3,714,898 |
2022-09-28 | 16.20 | 17.22 | 15.84 | 16.82 | 4,403,017 |
2022-09-27 | 16.06 | 16.84 | 16.06 | 16.28 | 2,151,813 |
2022-09-26 | 16.48 | 16.70 | 16.00 | 16.32 | 3,138,519 |
2022-09-23 | 16.90 | 16.98 | 16.14 | 16.16 | 3,253,855 |
2022-09-22 | 16.50 | 17.18 | 16.50 | 16.84 | 3,346,806 |
2022-09-21 | 17.26 | 17.30 | 16.34 | 16.44 | 3,224,117 |
2022-09-20 | 17.94 | 17.94 | 17.00 | 17.00 | 1,600,469 |
2022-09-19 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
2022-09-16 | 17.50 | 17.84 | 17.12 | 17.68 | 3,809,520 |
2022-09-15 | 18.50 | 18.50 | 17.46 | 17.70 | 6,412,826 |
2022-09-14 | 19.00 | 19.00 | 18.10 | 18.16 | 4,209,907 |
2022-09-13 | 18.64 | 19.30 | 18.50 | 18.56 | 12,460,812 |
2022-09-12 | 19.22 | 19.22 | 18.72 | 19.12 | 2,932,572 |
2022-09-09 | 19.40 | 19.62 | 19.08 | 19.28 | 9,214,184 |
2022-09-08 | 18.76 | 19.26 | 18.56 | 19.06 | 2,048,804 |
2022-09-07 | 18.04 | 18.64 | 17.72 | 18.58 | 8,578,557 |
2022-09-06 | 18.50 | 18.50 | 17.92 | 18.26 | 9,412,206 |
2022-09-05 | 17.60 | 18.34 | 17.52 | 18.30 | 10,979,987 |
2022-09-02 | 17.64 | 18.14 | 17.52 | 17.72 | 8,025,850 |
2022-09-01 | 19.00 | 19.00 | 17.56 | 18.00 | 6,120,895 |
2022-08-31 | 18.50 | 18.64 | 17.80 | 18.40 | 16,219,519 |
2022-08-30 | 19.52 | 19.52 | 18.54 | 18.88 | 10,661,558 |
2022-08-29 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2022-08-26 | 20.00 | 20.20 | 19.88 | 20.00 | 9,108,658 |
2022-08-25 | 20.15 | 20.45 | 19.98 | 20.20 | 1,353,499 |
2022-08-24 | 19.68 | 20.05 | 19.58 | 19.94 | 1,770,364 |
2022-08-23 | 19.24 | 19.90 | 19.24 | 19.72 | 1,124,342 |
2022-08-22 | 19.14 | 19.28 | 18.76 | 19.28 | 15,119,838 |
2022-08-19 | 19.50 | 19.56 | 19.10 | 19.46 | 2,964,013 |
2022-08-18 | 19.76 | 19.80 | 19.40 | 19.62 | 3,155,987 |
2022-08-17 | 19.94 | 20.15 | 19.60 | 19.84 | 6,411,831 |
2022-08-16 | 19.60 | 20.35 | 19.60 | 20.20 | 3,591,544 |
2022-08-15 | 20.55 | 20.55 | 19.58 | 19.82 | 11,061,160 |
2022-08-12 | 20.80 | 21.00 | 20.25 | 20.60 | 3,771,603 |
2022-08-11 | 20.65 | 21.25 | 20.65 | 20.85 | 1,405,613 |
2022-08-10 | 20.70 | 21.30 | 20.65 | 21.20 | 11,335,908 |
2022-08-09 | 20.85 | 21.10 | 20.70 | 20.90 | 949,385 |
2022-08-08 | 19.40 | 20.95 | 19.40 | 20.95 | 2,465,892 |
2022-08-05 | 19.40 | 20.60 | 19.40 | 20.35 | 7,427,892 |
2022-08-04 | 19.90 | 20.65 | 19.84 | 20.35 | 5,898,652 |
2022-08-03 | 19.02 | 20.25 | 19.02 | 20.15 | 3,425,520 |
2022-08-02 | 20.40 | 20.40 | 19.72 | 20.25 | 1,807,713 |
2022-08-01 | 19.82 | 20.80 | 19.70 | 19.86 | 11,565,593 |
2022-07-29 | 19.60 | 20.45 | 19.48 | 20.30 | 12,534,836 |
2022-07-28 | 19.06 | 19.46 | 19.06 | 19.46 | 2,882,111 |
2022-07-27 | 18.50 | 18.92 | 18.50 | 18.84 | 1,975,104 |
2022-07-26 | 18.86 | 19.04 | 18.54 | 19.00 | 6,903,335 |
2022-07-25 | 18.50 | 19.36 | 18.50 | 18.80 | 3,831,110 |
2022-07-22 | 18.40 | 19.00 | 18.30 | 18.82 | 9,319,213 |
2022-07-21 | 18.74 | 18.78 | 18.04 | 18.48 | 6,627,359 |
2022-07-20 | 18.30 | 18.94 | 18.30 | 18.84 | 4,786,508 |
2022-07-19 | 18.60 | 18.74 | 18.24 | 18.74 | 13,140,760 |
2022-07-18 | 18.60 | 18.98 | 18.26 | 18.60 | 3,129,838 |
2022-07-15 | 19.28 | 19.28 | 18.32 | 18.50 | 13,406,350 |
2022-07-14 | 19.48 | 19.64 | 18.90 | 19.50 | 10,323,441 |
2022-07-13 | 19.60 | 19.72 | 19.14 | 19.72 | 8,705,659 |
2022-07-12 | 20.10 | 20.10 | 19.54 | 19.60 | 7,674,127 |
2022-07-11 | 20.20 | 20.25 | 19.76 | 19.86 | 3,657,992 |
2022-07-08 | 19.76 | 20.35 | 19.76 | 20.30 | 6,259,169 |
2022-07-07 | 19.20 | 19.80 | 18.88 | 19.80 | 17,126,511 |
2022-07-06 | 19.58 | 19.76 | 18.82 | 18.92 | 2,033,285 |
2022-07-05 | 20.35 | 20.35 | 19.14 | 19.30 | 3,104,238 |
2022-07-04 | 20.10 | 20.30 | 19.56 | 20.25 | 3,695,245 |
2022-07-01 | 20.65 | 20.65 | 19.10 | 19.54 | 8,633,138 |
2022-06-30 | 18.60 | 20.75 | 18.60 | 20.75 | 10,639,897 |
2022-06-29 | 19.62 | 19.68 | 18.92 | 19.12 | 1,561,805 |
2022-06-28 | 19.12 | 19.96 | 19.12 | 19.72 | 3,195,952 |
2022-06-27 | 19.40 | 19.98 | 19.30 | 19.84 | 2,971,722 |
2022-06-24 | 19.22 | 19.22 | 18.56 | 19.12 | 2,670,108 |
2022-06-23 | 19.12 | 19.12 | 18.32 | 18.56 | 6,379,088 |
2022-06-22 | 19.20 | 19.42 | 18.78 | 19.06 | 4,768,066 |
2022-06-21 | 19.16 | 19.38 | 19.08 | 19.08 | 1,631,927 |
2022-06-20 | 19.08 | 19.36 | 18.84 | 19.24 | 1,598,363 |
2022-06-17 | 20.00 | 20.00 | 19.22 | 19.22 | 8,393,786 |
2022-06-16 | 19.86 | 19.94 | 19.26 | 19.94 | 3,892,574 |
2022-06-15 | 19.70 | 19.98 | 19.42 | 19.78 | 11,634,936 |
2022-06-14 | 20.00 | 20.45 | 19.48 | 19.66 | 6,144,598 |
2022-06-13 | 20.00 | 20.75 | 19.94 | 19.94 | 5,322,613 |
2022-06-10 | 19.94 | 20.50 | 19.64 | 20.20 | 3,829,012 |
2022-06-09 | 20.00 | 20.25 | 19.80 | 19.96 | 3,524,258 |
2022-06-08 | 20.10 | 20.65 | 19.76 | 19.96 | 3,446,219 |
2022-06-07 | 20.60 | 20.75 | 20.15 | 20.65 | 3,870,347 |
2022-06-06 | 20.80 | 20.95 | 20.05 | 20.75 | 11,572,069 |
2022-06-03 | 19.98 | 19.98 | 19.98 | 19.98 | 0 |
2022-06-02 | 19.98 | 19.98 | 19.98 | 19.98 | 0 |
2022-06-01 | 19.90 | 20.10 | 19.68 | 19.98 | 5,994,339 |
2022-05-31 | 20.15 | 20.60 | 19.76 | 20.20 | 72,017,004 |
2022-05-30 | 19.58 | 20.35 | 19.52 | 20.05 | 8,018,026 |
2022-05-27 | 20.10 | 20.45 | 19.50 | 19.50 | 21,502,970 |
2022-05-26 | 21.05 | 21.45 | 19.94 | 20.05 | 5,248,411 |
2022-05-25 | 21.65 | 22.40 | 21.10 | 21.10 | 10,197,191 |
2022-05-24 | 21.25 | 22.30 | 21.25 | 22.25 | 6,177,196 |
2022-05-23 | 21.20 | 21.80 | 21.00 | 21.60 | 11,478,016 |
2022-05-20 | 20.80 | 21.65 | 20.70 | 21.05 | 17,377,635 |
2022-05-19 | 20.00 | 20.90 | 19.60 | 20.70 | 14,893,956 |
2022-05-18 | 21.50 | 21.50 | 19.96 | 20.00 | 17,690,650 |
2022-05-17 | 20.25 | 20.70 | 19.62 | 20.55 | 11,112,937 |
2022-05-16 | 19.22 | 19.86 | 19.10 | 19.70 | 17,840,472 |
2022-05-13 | 19.60 | 19.86 | 19.30 | 19.48 | 13,002,778 |
2022-05-12 | 19.96 | 19.96 | 18.66 | 19.62 | 22,964,794 |
2022-05-11 | 20.10 | 20.65 | 19.50 | 20.10 | 6,456,221 |
2022-05-10 | 21.50 | 21.50 | 20.25 | 20.30 | 15,304,973 |
2022-05-09 | 22.95 | 22.95 | 20.10 | 20.80 | 6,818,812 |
2022-05-06 | 22.25 | 22.40 | 21.45 | 22.30 | 19,021,049 |
2022-05-05 | 22.00 | 23.25 | 22.00 | 22.25 | 6,800,161 |
2022-05-04 | 21.75 | 22.50 | 21.75 | 22.20 | 15,998,709 |
2022-05-03 | 21.85 | 22.55 | 21.35 | 22.35 | 4,442,406 |
2022-05-02 | 21.85 | 21.85 | 21.85 | 21.85 | 0 |
2022-04-29 | 22.50 | 22.55 | 21.85 | 21.85 | 13,569,186 |
2022-04-28 | 22.75 | 22.75 | 21.15 | 22.25 | 7,110,493 |
2022-04-27 | 21.20 | 22.30 | 21.05 | 22.00 | 7,208,316 |
2022-04-26 | 20.45 | 21.20 | 20.10 | 21.10 | 16,669,785 |
2022-04-25 | 22.00 | 22.00 | 19.82 | 20.10 | 8,929,295 |
2022-04-22 | 21.55 | 22.00 | 21.25 | 21.75 | 19,337,484 |
2022-04-21 | 22.30 | 22.30 | 21.65 | 21.75 | 5,472,976 |
2022-04-20 | 23.00 | 23.00 | 21.60 | 22.30 | 9,509,362 |
2022-04-19 | 23.00 | 23.25 | 22.40 | 22.40 | 5,416,854 |
2022-04-18 | 22.80 | 22.80 | 22.80 | 22.80 | 0 |
2022-04-15 | 22.80 | 22.80 | 22.80 | 22.80 | 0 |
2022-04-14 | 24.50 | 24.50 | 22.80 | 22.80 | 15,154,274 |
2022-04-13 | 23.55 | 24.00 | 23.10 | 24.00 | 12,031,363 |
2022-04-12 | 23.00 | 23.55 | 22.65 | 23.50 | 11,336,418 |
2022-04-11 | 23.50 | 23.60 | 22.05 | 22.90 | 7,345,666 |
2022-04-08 | 22.95 | 23.60 | 22.65 | 23.05 | 11,639,189 |
2022-04-07 | 23.55 | 23.55 | 22.45 | 22.80 | 2,793,320 |
2022-04-06 | 23.35 | 23.55 | 22.35 | 23.30 | 13,563,205 |
2022-04-05 | 22.80 | 23.55 | 22.80 | 23.50 | 12,143,314 |
2022-04-04 | 23.10 | 23.80 | 22.70 | 23.40 | 10,343,771 |
2022-04-01 | 22.35 | 23.25 | 22.15 | 23.15 | 7,240,079 |
2022-03-31 | 21.70 | 22.55 | 21.45 | 22.40 | 3,823,305 |
2022-03-30 | 20.65 | 21.70 | 20.65 | 21.45 | 5,327,587 |
2022-03-29 | 20.80 | 21.45 | 20.20 | 21.20 | 3,374,738 |
2022-03-28 | 21.00 | 21.60 | 20.05 | 20.75 | 1,911,069 |
2022-03-25 | 21.90 | 21.90 | 21.20 | 21.30 | 1,535,587 |
2022-03-24 | 21.10 | 22.35 | 21.10 | 22.35 | 2,942,652 |
2022-03-23 | 20.30 | 21.25 | 20.30 | 21.10 | 2,005,290 |
2022-03-22 | 21.45 | 21.45 | 20.60 | 20.85 | 9,569,638 |
2022-03-21 | 20.55 | 21.20 | 20.50 | 21.20 | 3,767,691 |
2022-03-18 | 20.45 | 21.30 | 20.25 | 20.25 | 4,189,422 |
2022-03-17 | 19.84 | 21.05 | 19.80 | 21.00 | 6,908,082 |
2022-03-16 | 19.82 | 20.05 | 19.36 | 19.36 | 1,767,133 |
2022-03-15 | 20.65 | 20.80 | 19.30 | 19.52 | 3,420,620 |
2022-03-14 | 22.45 | 22.45 | 20.70 | 20.70 | 8,549,719 |
2022-03-11 | 21.00 | 22.35 | 21.00 | 21.20 | 5,075,238 |
2022-03-10 | 22.00 | 22.25 | 21.25 | 21.95 | 6,080,699 |
2022-03-09 | 23.45 | 23.45 | 21.25 | 21.45 | 11,696,903 |
2022-03-08 | 22.95 | 23.20 | 22.10 | 23.20 | 5,690,805 |
2022-03-07 | 22.40 | 23.70 | 22.40 | 23.00 | 16,912,548 |
2022-03-04 | 22.30 | 22.65 | 21.55 | 22.35 | 7,146,531 |
2022-03-03 | 22.20 | 22.70 | 21.65 | 21.75 | 12,001,676 |
2022-03-02 | 22.60 | 22.90 | 21.50 | 22.00 | 5,528,255 |
2022-03-01 | 21.70 | 22.70 | 21.60 | 22.55 | 7,016,524 |
2022-02-28 | 21.60 | 21.85 | 21.35 | 21.70 | 2,123,916 |
2022-02-25 | 22.80 | 22.80 | 21.35 | 21.50 | 3,858,687 |
2022-02-24 | 21.85 | 22.65 | 21.85 | 22.60 | 10,465,008 |
2022-02-23 | 21.00 | 21.45 | 20.65 | 21.35 | 3,593,612 |
2022-02-22 | 20.80 | 21.55 | 20.80 | 21.00 | 5,000,525 |
2022-02-21 | 20.80 | 21.00 | 20.45 | 20.75 | 2,604,823 |
2022-02-18 | 21.30 | 21.30 | 20.35 | 20.45 | 11,769,978 |
2022-02-17 | 20.65 | 21.40 | 20.00 | 21.00 | 4,389,249 |
2022-02-16 | 19.76 | 20.45 | 19.58 | 20.10 | 4,539,620 |
2022-02-15 | 19.40 | 20.10 | 18.96 | 19.26 | 2,547,418 |
2022-02-14 | 19.24 | 20.00 | 19.18 | 19.72 | 11,622,115 |
2022-02-11 | 19.20 | 19.28 | 18.84 | 18.84 | 1,750,478 |
2022-02-10 | 19.94 | 19.94 | 19.28 | 19.44 | 6,766,198 |
2022-02-09 | 19.12 | 19.78 | 18.96 | 19.72 | 3,310,333 |
2022-02-08 | 19.30 | 19.30 | 18.94 | 19.12 | 1,086,629 |
2022-02-07 | 18.84 | 19.26 | 18.84 | 19.12 | 18,873,456 |
2022-02-04 | 18.50 | 19.18 | 18.48 | 19.14 | 11,181,992 |
2022-02-03 | 18.88 | 18.88 | 18.36 | 18.62 | 1,563,580 |
2022-02-02 | 18.40 | 19.00 | 18.36 | 19.00 | 3,914,096 |
2022-02-01 | 18.46 | 18.68 | 18.18 | 18.68 | 6,292,443 |
2022-01-31 | 18.10 | 18.26 | 17.82 | 18.20 | 4,204,295 |
2022-01-28 | 18.20 | 18.26 | 17.82 | 18.00 | 2,771,001 |
2022-01-27 | 18.76 | 18.82 | 18.40 | 18.40 | 2,248,946 |
2022-01-26 | 19.02 | 19.86 | 18.86 | 18.86 | 1,895,832 |
2022-01-25 | 18.94 | 19.26 | 18.80 | 19.06 | 3,563,018 |
2022-01-24 | 19.20 | 19.30 | 18.68 | 18.88 | 3,514,056 |
2022-01-21 | 19.56 | 19.74 | 18.90 | 19.00 | 7,281,870 |
2022-01-20 | 19.06 | 20.00 | 19.06 | 19.58 | 5,440,771 |
2022-01-19 | 18.06 | 19.12 | 17.78 | 19.12 | 6,934,651 |
2022-01-18 | 18.00 | 18.16 | 17.38 | 18.00 | 2,176,809 |
2022-01-17 | 18.32 | 18.60 | 17.96 | 18.20 | 2,288,451 |
2022-01-14 | 18.24 | 18.80 | 18.00 | 18.80 | 1,403,337 |
2022-01-13 | 18.62 | 18.70 | 18.40 | 18.60 | 4,029,034 |
2022-01-12 | 17.80 | 18.56 | 17.80 | 18.52 | 3,752,410 |
2022-01-11 | 17.42 | 17.90 | 17.42 | 17.52 | 1,685,850 |
2022-01-10 | 17.70 | 17.80 | 17.24 | 17.38 | 2,558,034 |
2022-01-07 | 17.40 | 17.66 | 17.22 | 17.56 | 2,712,138 |
2022-01-06 | 17.24 | 17.60 | 16.94 | 17.38 | 2,226,074 |
2022-01-05 | 17.58 | 17.88 | 17.38 | 17.70 | 1,724,604 |
2022-01-04 | 17.00 | 17.80 | 17.00 | 17.80 | 3,146,599 |
2022-01-03 | 16.70 | 16.70 | 16.70 | 16.70 | 0 |
2021-12-31 | 17.68 | 17.96 | 16.70 | 16.70 | 1,942,357 |
2021-12-30 | 17.26 | 17.90 | 17.04 | 17.90 | 3,412,392 |
2021-12-29 | 17.66 | 17.90 | 17.00 | 17.90 | 2,260,770 |
2021-12-28 | 17.32 | 17.32 | 17.32 | 17.32 | 0 |
2021-12-27 | 17.32 | 17.32 | 17.32 | 17.32 | 0 |
2021-12-24 | 17.66 | 17.66 | 17.32 | 17.32 | 882,448 |
2021-12-23 | 17.40 | 17.40 | 17.00 | 17.04 | 1,321,027 |
2021-12-22 | 17.38 | 17.42 | 17.16 | 17.26 | 897,672 |
2021-12-21 | 16.94 | 17.58 | 16.88 | 17.38 | 3,136,288 |
2021-12-20 | 16.82 | 17.08 | 16.60 | 16.94 | 2,273,736 |
2021-12-17 | 17.50 | 17.64 | 16.66 | 17.64 | 3,106,199 |
2021-12-16 | 16.94 | 17.26 | 16.70 | 16.88 | 991,048 |
2021-12-15 | 16.28 | 16.94 | 16.12 | 16.54 | 5,565,960 |
2021-12-14 | 16.00 | 16.24 | 15.88 | 16.00 | 2,540,415 |
2021-12-13 | 16.00 | 16.10 | 15.54 | 16.10 | 4,331,103 |
2021-12-10 | 16.10 | 16.28 | 15.64 | 16.28 | 3,205,226 |
2021-12-09 | 16.52 | 16.62 | 16.00 | 16.00 | 1,666,441 |
2021-12-08 | 16.60 | 16.94 | 16.24 | 16.24 | 1,815,263 |
2021-12-07 | 16.74 | 16.90 | 16.34 | 16.82 | 1,154,976 |
2021-12-06 | 16.92 | 16.92 | 16.32 | 16.32 | 801,970 |
2021-12-03 | 16.50 | 17.14 | 16.48 | 16.94 | 3,861,063 |
2021-12-02 | 17.24 | 17.44 | 16.80 | 17.14 | 3,926,929 |
2021-12-01 | 18.32 | 18.70 | 18.10 | 18.20 | 8,326,946 |
2021-11-30 | 17.36 | 18.44 | 17.36 | 18.00 | 6,193,523 |
2021-11-29 | 17.70 | 17.92 | 17.26 | 17.28 | 3,418,644 |
2021-11-26 | 17.80 | 18.22 | 17.40 | 17.58 | 4,856,563 |
2021-11-25 | 18.18 | 18.42 | 17.82 | 18.00 | 3,741,531 |
2021-11-24 | 18.90 | 18.90 | 18.00 | 18.14 | 2,066,121 |
2021-11-23 | 18.90 | 18.90 | 18.30 | 18.32 | 7,200,148 |
2021-11-22 | 19.72 | 19.74 | 18.60 | 18.96 | 8,859,225 |
2021-11-19 | 19.60 | 19.80 | 19.50 | 19.72 | 3,862,596 |
2021-11-18 | 20.20 | 20.20 | 19.46 | 19.60 | 5,227,548 |
2021-11-17 | 19.86 | 20.30 | 19.66 | 19.94 | 3,716,542 |
2021-11-16 | 19.58 | 20.10 | 19.58 | 19.86 | 11,125,391 |
2021-11-15 | 19.82 | 20.10 | 19.50 | 20.10 | 4,616,747 |
2021-11-12 | 19.68 | 19.84 | 19.32 | 19.84 | 7,555,972 |
2021-11-11 | 18.86 | 19.68 | 18.86 | 19.68 | 6,449,066 |
2021-11-10 | 18.26 | 19.20 | 17.58 | 19.20 | 7,743,260 |
2021-11-09 | 17.70 | 18.40 | 17.46 | 18.02 | 3,847,051 |
2021-11-08 | 17.58 | 17.88 | 17.46 | 17.80 | 2,673,009 |
2021-11-05 | 17.36 | 17.68 | 16.98 | 17.50 | 3,109,882 |
2021-11-04 | 16.50 | 17.54 | 16.50 | 17.54 | 11,735,864 |
2021-11-03 | 17.00 | 17.00 | 16.34 | 16.60 | 2,988,810 |
2021-11-02 | 16.90 | 16.90 | 16.56 | 16.62 | 2,442,854 |
2021-11-01 | 17.28 | 17.40 | 16.82 | 17.14 | 4,977,312 |
2021-10-29 | 17.60 | 17.76 | 17.00 | 17.32 | 6,783,568 |
2021-10-28 | 17.28 | 17.64 | 17.04 | 17.36 | 2,607,316 |
2021-10-27 | 17.80 | 17.80 | 17.04 | 17.50 | 2,028,436 |
2021-10-26 | 17.72 | 17.80 | 17.20 | 17.36 | 2,697,560 |
2021-10-25 | 17.70 | 17.70 | 17.20 | 17.64 | 3,653,586 |
2021-10-22 | 16.90 | 17.30 | 16.42 | 17.20 | 3,992,463 |
2021-10-21 | 17.00 | 17.02 | 16.42 | 16.42 | 2,160,016 |
2021-10-20 | 16.70 | 17.10 | 16.68 | 17.00 | 3,492,704 |
2021-10-19 | 17.60 | 17.60 | 16.88 | 16.90 | 2,524,556 |
2021-10-18 | 16.98 | 17.24 | 16.64 | 16.86 | 4,999,825 |
2021-10-15 | 17.12 | 17.20 | 16.74 | 16.98 | 2,709,793 |
2021-10-14 | 16.88 | 17.72 | 16.82 | 17.22 | 9,068,588 |
2021-10-13 | 16.32 | 16.88 | 15.90 | 16.62 | 4,337,659 |
2021-10-12 | 16.02 | 16.30 | 15.88 | 16.08 | 4,653,317 |
2021-10-11 | 16.26 | 16.48 | 15.84 | 15.84 | 10,201,596 |
2021-10-08 | 16.00 | 16.20 | 15.70 | 16.20 | 7,595,503 |
2021-10-07 | 15.40 | 15.78 | 15.22 | 15.78 | 1,961,338 |
2021-10-06 | 15.32 | 15.42 | 14.84 | 15.40 | 2,593,157 |
2021-10-05 | 15.38 | 15.50 | 15.14 | 15.14 | 2,739,871 |
2021-10-04 | 15.46 | 15.62 | 15.20 | 15.62 | 1,412,631 |
2021-10-01 | 15.62 | 15.70 | 15.38 | 15.50 | 1,141,531 |
2021-09-30 | 15.30 | 15.78 | 15.22 | 15.64 | 8,294,690 |
2021-09-29 | 15.96 | 15.96 | 15.24 | 15.24 | 7,438,824 |
2021-09-28 | 15.70 | 15.74 | 15.44 | 15.66 | 20,747,647 |
2021-09-27 | 16.32 | 16.50 | 15.50 | 15.80 | 5,629,732 |
2021-09-24 | 16.28 | 16.70 | 16.02 | 16.60 | 2,398,846 |
2021-09-23 | 16.26 | 16.30 | 15.80 | 15.96 | 12,162,977 |
2021-09-22 | 16.00 | 16.32 | 15.78 | 16.32 | 7,431,187 |
2021-09-21 | 15.98 | 15.98 | 15.40 | 15.58 | 3,806,944 |
2021-09-20 | 16.40 | 16.40 | 15.00 | 15.76 | 20,880,100 |
2021-09-17 | 16.00 | 16.80 | 15.66 | 16.20 | 7,174,792 |
2021-09-16 | 16.60 | 16.78 | 16.30 | 16.32 | 3,952,593 |
2021-09-15 | 16.70 | 17.42 | 16.64 | 16.88 | 4,483,002 |
2021-09-14 | 15.78 | 16.40 | 15.72 | 16.40 | 2,891,513 |
2021-09-13 | 15.64 | 16.06 | 15.64 | 15.88 | 4,600,695 |
2021-09-10 | 15.82 | 16.02 | 15.52 | 15.80 | 1,674,678 |
2021-09-09 | 16.08 | 16.08 | 15.52 | 15.76 | 3,227,674 |
2021-09-08 | 16.70 | 16.96 | 15.88 | 16.00 | 7,930,964 |
2021-09-07 | 17.22 | 17.44 | 16.74 | 16.86 | 3,141,145 |
2021-09-06 | 17.10 | 17.38 | 16.80 | 17.12 | 3,087,286 |
2021-09-03 | 16.60 | 17.18 | 16.52 | 17.00 | 5,694,632 |
2021-09-02 | 17.50 | 17.50 | 16.52 | 16.70 | 4,185,024 |
2021-09-01 | 16.70 | 17.92 | 16.70 | 17.52 | 9,937,382 |
2021-08-31 | 16.12 | 17.36 | 16.12 | 17.00 | 13,792,929 |
2021-08-30 | 16.18 | 16.18 | 16.18 | 16.18 | 0 |
2021-08-27 | 15.40 | 16.26 | 15.40 | 16.18 | 4,708,016 |
2021-08-26 | 15.60 | 16.00 | 15.30 | 15.58 | 6,621,024 |
2021-08-25 | 16.14 | 16.14 | 15.46 | 15.60 | 17,188,880 |
2021-08-24 | 15.76 | 16.48 | 15.76 | 16.14 | 2,453,475 |
2021-08-23 | 17.40 | 17.40 | 15.70 | 15.80 | 2,353,159 |
2021-08-20 | 16.12 | 16.30 | 15.78 | 16.04 | 1,837,368 |
2021-08-19 | 16.10 | 16.22 | 15.54 | 16.00 | 3,558,209 |
2021-08-18 | 16.08 | 16.48 | 16.08 | 16.20 | 526,228 |
2021-08-17 | 15.98 | 16.62 | 15.96 | 16.48 | 2,014,330 |
2021-08-16 | 16.14 | 16.20 | 15.76 | 16.00 | 1,518,932 |
2021-08-13 | 16.82 | 16.82 | 16.12 | 16.24 | 4,295,254 |
2021-08-12 | 16.12 | 16.66 | 16.12 | 16.66 | 1,298,170 |
2021-08-11 | 16.00 | 16.74 | 16.00 | 16.12 | 1,352,503 |
2021-08-10 | 16.04 | 16.28 | 15.86 | 16.02 | 3,257,979 |
2021-08-09 | 16.90 | 16.96 | 16.24 | 16.24 | 1,953,674 |
2021-08-06 | 17.28 | 17.30 | 16.50 | 16.76 | 7,198,298 |
2021-08-05 | 17.86 | 17.92 | 17.30 | 17.30 | 2,666,229 |
2021-08-04 | 17.98 | 18.26 | 17.54 | 17.66 | 3,109,552 |
2021-08-03 | 17.40 | 18.06 | 17.40 | 17.40 | 6,291,506 |
2021-08-02 | 17.32 | 18.00 | 17.26 | 17.60 | 3,945,134 |
2021-07-30 | 18.00 | 18.04 | 17.32 | 17.32 | 3,068,254 |
2021-07-29 | 16.48 | 18.04 | 16.40 | 17.64 | 3,631,551 |
2021-07-28 | 16.62 | 16.70 | 16.34 | 16.34 | 1,039,360 |
2021-07-27 | 15.80 | 16.60 | 15.80 | 16.38 | 1,589,306 |
2021-07-26 | 16.00 | 16.26 | 15.72 | 16.20 | 1,396,593 |
2021-07-23 | 15.72 | 16.28 | 15.70 | 15.70 | 2,437,363 |
2021-07-22 | 16.22 | 16.40 | 15.72 | 15.72 | 1,344,459 |
2021-07-21 | 16.52 | 16.68 | 16.02 | 16.24 | 2,259,384 |
2021-07-20 | 16.22 | 16.64 | 15.62 | 16.40 | 2,671,302 |
2021-07-19 | 16.38 | 16.40 | 15.80 | 15.82 | 3,095,009 |
2021-07-16 | 16.64 | 17.00 | 16.34 | 16.68 | 2,135,273 |
2021-07-15 | 17.26 | 17.50 | 16.70 | 17.18 | 2,973,201 |
2021-07-14 | 16.70 | 17.36 | 16.64 | 17.20 | 7,684,783 |
2021-07-13 | 16.96 | 17.12 | 16.58 | 16.88 | 11,440,206 |
2021-07-12 | 17.40 | 17.56 | 16.36 | 16.90 | 2,982,219 |
2021-07-09 | 17.82 | 17.84 | 16.78 | 17.30 | 2,542,184 |
2021-07-08 | 18.18 | 18.34 | 17.56 | 18.30 | 1,675,588 |
2021-07-07 | 18.10 | 18.72 | 17.54 | 17.54 | 1,828,436 |
2021-07-06 | 17.54 | 18.32 | 17.54 | 17.78 | 1,521,237 |
2021-07-05 | 17.54 | 18.26 | 17.54 | 18.22 | 1,243,382 |
2021-07-02 | 17.86 | 18.08 | 17.74 | 17.84 | 1,059,867 |
2021-07-01 | 17.00 | 18.50 | 17.00 | 18.50 | 1,810,722 |
2021-06-30 | 17.20 | 17.60 | 16.98 | 17.24 | 1,249,203 |
2021-06-29 | 17.60 | 17.92 | 17.48 | 17.60 | 1,225,566 |
2021-06-28 | 17.00 | 18.06 | 17.00 | 17.90 | 1,094,311 |
2021-06-25 | 17.82 | 17.86 | 17.40 | 17.76 | 2,784,849 |
2021-06-24 | 17.00 | 17.52 | 17.00 | 17.50 | 4,333,582 |
2021-06-23 | 17.00 | 17.68 | 16.86 | 17.38 | 1,641,906 |
2021-06-22 | 17.50 | 17.50 | 16.82 | 17.00 | 4,206,622 |
2021-06-21 | 17.02 | 17.86 | 17.02 | 17.50 | 4,102,153 |
2021-06-18 | 17.76 | 18.08 | 17.50 | 17.62 | 2,863,609 |
2021-06-17 | 19.00 | 19.00 | 17.54 | 17.76 | 6,333,452 |
2021-06-16 | 19.08 | 19.60 | 18.78 | 18.78 | 1,951,266 |
2021-06-15 | 18.90 | 19.36 | 18.76 | 19.04 | 2,290,811 |
2021-06-14 | 19.32 | 19.34 | 18.78 | 19.00 | 5,249,090 |
2021-06-11 | 19.82 | 20.40 | 19.32 | 19.32 | 6,472,303 |
2021-06-10 | 19.50 | 20.20 | 19.50 | 19.94 | 3,690,752 |
2021-06-09 | 21.00 | 21.00 | 19.82 | 20.30 | 2,710,882 |
2021-06-08 | 21.90 | 21.90 | 20.40 | 20.65 | 2,476,096 |
2021-06-07 | 21.45 | 21.50 | 20.90 | 21.45 | 3,359,197 |
2021-06-04 | 20.50 | 21.05 | 20.35 | 20.95 | 3,448,682 |
2021-06-03 | 21.70 | 21.70 | 20.25 | 20.55 | 2,906,862 |
2021-06-02 | 22.25 | 22.25 | 21.45 | 21.70 | 2,021,762 |
2021-06-01 | 22.65 | 23.20 | 22.05 | 22.20 | 12,510,490 |
2021-05-28 | 21.35 | 23.20 | 21.05 | 23.20 | 28,351,549 |
2021-05-27 | 21.10 | 21.60 | 20.80 | 21.50 | 8,819,121 |
2021-05-26 | 20.30 | 20.75 | 19.96 | 20.75 | 2,927,361 |
2021-05-25 | 19.86 | 20.10 | 19.68 | 20.00 | 2,643,033 |
2021-05-24 | 20.15 | 20.15 | 19.56 | 19.64 | 1,776,576 |
2021-05-21 | 20.05 | 20.20 | 19.72 | 20.10 | 3,400,927 |
2021-05-20 | 19.92 | 20.00 | 19.18 | 19.86 | 3,557,922 |
2021-05-19 | 19.72 | 19.90 | 19.40 | 19.90 | 1,755,986 |
2021-05-18 | 20.05 | 20.05 | 19.52 | 19.70 | 3,509,400 |
2021-05-17 | 18.74 | 20.25 | 18.74 | 19.92 | 2,947,943 |
2021-05-14 | 18.74 | 19.34 | 18.74 | 19.34 | 1,611,753 |
2021-05-13 | 19.10 | 19.10 | 18.50 | 18.78 | 1,916,658 |
2021-05-12 | 19.24 | 19.30 | 18.78 | 19.00 | 1,954,704 |
2021-05-11 | 19.46 | 19.46 | 18.46 | 19.08 | 3,925,362 |
2021-05-10 | 18.34 | 19.52 | 18.34 | 19.50 | 2,606,721 |
2021-05-07 | 18.78 | 19.20 | 18.22 | 18.90 | 2,693,302 |
2021-05-06 | 17.96 | 18.68 | 17.46 | 18.68 | 3,083,414 |
2021-05-05 | 17.50 | 17.82 | 17.04 | 17.60 | 1,773,767 |
2021-05-04 | 17.56 | 17.68 | 17.40 | 17.58 | 1,587,141 |
2021-04-30 | 17.00 | 18.28 | 17.00 | 18.28 | 3,173,306 |
2021-04-29 | 17.02 | 18.10 | 17.02 | 17.48 | 3,030,310 |
2021-04-28 | 17.58 | 17.84 | 17.20 | 17.70 | 1,585,209 |
2021-04-27 | 17.00 | 18.04 | 17.00 | 17.80 | 1,738,290 |
2021-04-26 | 17.74 | 18.06 | 17.70 | 17.70 | 1,816,325 |
2021-04-23 | 18.34 | 18.34 | 17.70 | 17.72 | 688,641 |
2021-04-22 | 18.28 | 18.44 | 17.72 | 17.94 | 1,872,097 |
2021-04-21 | 17.54 | 18.18 | 17.54 | 18.00 | 4,636,005 |
2021-04-20 | 17.44 | 17.84 | 17.44 | 17.84 | 2,433,959 |
2021-04-19 | 18.28 | 18.28 | 17.46 | 17.58 | 2,792,112 |
2021-04-16 | 17.90 | 18.00 | 17.48 | 17.90 | 2,784,713 |
2021-04-15 | 16.94 | 17.54 | 16.92 | 17.54 | 2,804,700 |
2021-04-14 | 17.00 | 17.10 | 16.68 | 16.80 | 1,308,333 |
2021-04-13 | 17.00 | 17.44 | 16.66 | 17.04 | 1,780,088 |
2021-04-12 | 17.44 | 17.44 | 16.76 | 16.98 | 1,478,395 |
2021-04-09 | 18.32 | 18.32 | 17.12 | 17.46 | 2,160,925 |
2021-04-08 | 16.58 | 18.22 | 16.58 | 18.14 | 3,098,715 |
2021-04-07 | 17.38 | 17.60 | 17.00 | 17.16 | 4,232,394 |
2021-04-06 | 16.06 | 17.38 | 16.06 | 17.38 | 3,601,389 |
2021-04-01 | 15.94 | 16.42 | 15.94 | 16.36 | 1,805,168 |
2021-03-31 | 15.50 | 15.90 | 15.25 | 15.90 | 2,310,418 |
2021-03-30 | 15.95 | 15.95 | 15.30 | 15.35 | 1,924,249 |
2021-03-29 | 16.35 | 16.50 | 15.55 | 15.80 | 2,759,386 |
2021-03-26 | 16.40 | 16.40 | 15.85 | 15.85 | 14,651,247 |
2021-03-25 | 16.05 | 16.25 | 15.75 | 16.25 | 2,251,153 |
2021-03-24 | 16.35 | 17.15 | 15.70 | 16.15 | 5,873,915 |
2021-03-23 | 17.20 | 17.35 | 16.40 | 16.60 | 18,202,214 |
2021-03-22 | 18.50 | 18.50 | 16.85 | 18.00 | 2,831,769 |
2021-03-19 | 17.35 | 17.50 | 16.90 | 17.40 | 2,364,765 |
2021-03-18 | 18.35 | 18.65 | 17.25 | 17.70 | 7,904,839 |
2021-03-17 | 18.25 | 18.45 | 18.05 | 18.15 | 5,568,628 |
2021-03-16 | 18.40 | 18.70 | 18.25 | 18.40 | 6,620,438 |
2021-03-15 | 18.00 | 18.55 | 18.00 | 18.35 | 3,871,725 |
2021-03-12 | 18.30 | 18.30 | 17.75 | 18.05 | 5,999,090 |
2021-03-11 | 18.60 | 18.60 | 18.15 | 18.35 | 5,080,233 |
2021-03-10 | 18.00 | 18.25 | 17.80 | 18.20 | 4,492,310 |
2021-03-09 | 17.40 | 18.55 | 16.85 | 18.40 | 6,103,143 |
2021-03-08 | 17.70 | 17.70 | 16.60 | 16.70 | 2,971,185 |
2021-03-05 | 17.50 | 17.50 | 16.95 | 17.10 | 7,597,679 |
2021-03-04 | 17.50 | 17.50 | 16.85 | 17.30 | 3,143,649 |
2021-03-03 | 17.35 | 17.70 | 17.10 | 17.40 | 6,026,525 |
2021-03-02 | 17.60 | 17.60 | 16.60 | 17.35 | 9,085,931 |
2021-03-01 | 17.05 | 17.95 | 17.05 | 17.55 | 3,012,460 |
2021-02-26 | 18.50 | 18.50 | 17.00 | 17.10 | 9,011,998 |
2021-02-25 | 18.70 | 18.70 | 17.20 | 17.95 | 6,090,812 |
2021-02-24 | 18.10 | 19.05 | 18.10 | 18.70 | 9,164,635 |
2021-02-23 | 18.90 | 19.45 | 18.45 | 18.80 | 9,265,289 |
2021-02-22 | 19.20 | 19.40 | 18.55 | 19.20 | 8,128,309 |
2021-02-19 | 19.50 | 19.50 | 18.50 | 18.90 | 7,851,210 |
2021-02-18 | 20.90 | 20.90 | 19.10 | 19.70 | 6,847,075 |
2021-02-17 | 20.80 | 21.00 | 20.30 | 20.40 | 2,233,818 |
2021-02-16 | 22.10 | 22.10 | 20.00 | 20.60 | 10,239,024 |
2021-02-15 | 22.80 | 22.80 | 22.10 | 22.10 | 1,161,116 |
2021-02-12 | 22.70 | 22.70 | 22.00 | 22.20 | 3,921,644 |
2021-02-11 | 23.60 | 23.60 | 22.90 | 22.90 | 1,370,915 |
2021-02-10 | 24.00 | 24.00 | 22.90 | 23.60 | 1,450,825 |
2021-02-09 | 23.40 | 23.60 | 23.20 | 23.50 | 1,335,922 |
2021-02-08 | 23.00 | 23.80 | 22.30 | 23.40 | 1,879,865 |
2021-02-05 | 23.30 | 23.30 | 22.20 | 22.60 | 1,034,215 |
2021-02-04 | 23.10 | 23.60 | 22.80 | 22.80 | 2,567,936 |
2021-02-03 | 23.20 | 23.90 | 23.20 | 23.40 | 776,992 |
2021-02-02 | 23.80 | 23.80 | 23.00 | 23.20 | 1,493,080 |
2021-02-01 | 23.00 | 24.40 | 23.00 | 23.70 | 1,484,618 |
2021-01-29 | 23.60 | 23.70 | 22.10 | 22.60 | 1,486,294 |
2021-01-28 | 21.20 | 22.90 | 21.20 | 22.90 | 1,915,741 |
2021-01-27 | 23.20 | 23.20 | 21.70 | 21.90 | 1,792,528 |
2021-01-26 | 23.20 | 23.60 | 22.90 | 23.00 | 2,573,744 |
2021-01-25 | 24.10 | 24.10 | 23.10 | 23.20 | 1,357,694 |
2021-01-22 | 24.80 | 24.80 | 23.70 | 23.70 | 2,393,238 |
2021-01-21 | 24.70 | 24.80 | 24.30 | 24.50 | 515,462 |
2021-01-20 | 24.10 | 24.80 | 23.80 | 24.80 | 1,155,966 |
2021-01-19 | 24.40 | 24.50 | 24.10 | 24.50 | 2,505,801 |
2021-01-18 | 23.90 | 24.40 | 23.70 | 24.40 | 1,385,972 |
2021-01-15 | 24.90 | 24.90 | 23.70 | 23.90 | 3,529,472 |
2021-01-14 | 25.40 | 25.50 | 24.00 | 24.40 | 1,841,337 |
2021-01-13 | 24.60 | 25.60 | 24.30 | 24.60 | 1,043,033 |
2021-01-12 | 24.80 | 25.10 | 24.70 | 25.00 | 868,997 |
2021-01-11 | 24.10 | 25.10 | 24.00 | 25.00 | 2,098,348 |
2021-01-08 | 25.70 | 25.80 | 24.40 | 24.70 | 2,494,312 |
2021-01-07 | 26.00 | 26.00 | 25.40 | 25.60 | 1,367,536 |
2021-01-06 | 26.10 | 26.40 | 25.90 | 26.00 | 3,641,915 |
2021-01-05 | 26.00 | 26.70 | 25.70 | 26.50 | 3,365,261 |
2021-01-04 | 23.80 | 26.10 | 23.80 | 25.50 | 3,840,000 |
2020-12-31 | 23.80 | 23.90 | 23.50 | 23.60 | 365,317 |
2020-12-30 | 23.80 | 23.80 | 23.20 | 23.80 | 1,135,860 |
2020-12-29 | 24.00 | 24.20 | 23.00 | 23.80 | 2,789,985 |
2020-12-24 | 24.00 | 24.00 | 23.10 | 23.70 | 578,719 |
2020-12-23 | 23.70 | 23.70 | 23.30 | 23.50 | 3,475,532 |
2020-12-22 | 25.30 | 25.40 | 23.60 | 23.60 | 1,539,857 |
2020-12-21 | 25.70 | 27.00 | 24.50 | 24.70 | 6,896,974 |
2020-12-18 | 23.60 | 25.30 | 23.60 | 24.60 | 4,168,965 |
2020-12-17 | 22.60 | 23.90 | 22.60 | 23.50 | 2,198,537 |
2020-12-16 | 21.90 | 22.50 | 21.50 | 22.20 | 1,038,973 |
2020-12-15 | 22.40 | 22.40 | 21.70 | 22.00 | 1,288,633 |
2020-12-14 | 21.20 | 21.80 | 21.20 | 21.50 | 7,959,562 |
2020-12-11 | 22.00 | 22.10 | 20.80 | 21.20 | 2,138,193 |
2020-12-10 | 20.60 | 22.20 | 20.60 | 21.50 | 1,795,201 |
2020-12-09 | 21.80 | 22.10 | 20.80 | 21.50 | 1,812,459 |
2020-12-08 | 21.70 | 22.40 | 21.50 | 21.80 | 1,784,816 |
2020-12-07 | 20.80 | 22.20 | 20.60 | 21.90 | 3,409,808 |
2020-12-04 | 21.50 | 21.50 | 20.80 | 20.80 | 1,194,563 |
2020-12-03 | 21.60 | 22.10 | 21.40 | 21.50 | 1,672,206 |
2020-12-02 | 22.40 | 23.00 | 21.60 | 22.20 | 3,146,397 |
2020-12-01 | 20.10 | 22.40 | 20.10 | 21.70 | 3,497,532 |
2020-11-30 | 20.70 | 20.70 | 19.65 | 19.65 | 1,686,049 |
2020-11-27 | 20.60 | 20.60 | 20.10 | 20.20 | 1,298,090 |
2020-11-26 | 20.90 | 21.40 | 20.80 | 20.90 | 2,915,762 |
2020-11-25 | 18.50 | 20.90 | 18.50 | 20.80 | 3,883,845 |
2020-11-24 | 19.50 | 19.65 | 18.50 | 18.50 | 9,677,742 |
2020-11-23 | 20.70 | 20.70 | 19.90 | 20.00 | 1,710,802 |
2020-11-20 | 20.90 | 21.30 | 20.70 | 20.70 | 3,564,231 |
2020-11-19 | 21.10 | 21.10 | 20.00 | 20.70 | 3,509,675 |
2020-11-18 | 21.60 | 21.80 | 21.00 | 21.60 | 2,505,781 |
2020-11-17 | 21.20 | 21.60 | 21.20 | 21.50 | 2,012,343 |
2020-11-16 | 21.90 | 22.20 | 21.00 | 21.30 | 2,677,882 |
2020-11-13 | 21.10 | 21.80 | 20.90 | 21.30 | 4,339,683 |
2020-11-12 | 21.30 | 21.30 | 20.20 | 21.00 | 3,648,305 |
2020-11-11 | 21.00 | 22.00 | 20.90 | 21.00 | 1,617,137 |
2020-11-10 | 22.30 | 22.70 | 21.60 | 22.40 | 3,603,435 |
2020-11-09 | 24.10 | 24.60 | 21.40 | 21.50 | 4,465,408 |
2020-11-06 | 22.90 | 24.20 | 22.90 | 24.10 | 3,874,324 |
2020-11-05 | 21.50 | 22.60 | 21.50 | 22.50 | 1,392,075 |
2020-11-04 | 21.00 | 21.70 | 21.00 | 21.70 | 1,189,267 |
2020-11-03 | 21.40 | 21.70 | 21.20 | 21.20 | 1,344,465 |
2020-11-02 | 20.50 | 21.30 | 19.90 | 20.50 | 2,387,223 |
2020-10-30 | 19.45 | 20.20 | 19.30 | 19.55 | 2,727,084 |
2020-10-29 | 19.50 | 19.60 | 19.00 | 19.45 | 2,181,700 |
2020-10-28 | 20.20 | 20.40 | 18.80 | 19.30 | 5,016,149 |
2020-10-27 | 20.30 | 20.50 | 20.00 | 20.10 | 2,426,148 |
2020-10-26 | 20.60 | 20.70 | 20.00 | 20.00 | 2,418,578 |
2020-10-23 | 20.80 | 21.20 | 20.60 | 20.70 | 1,693,126 |
2020-10-22 | 21.20 | 21.30 | 20.60 | 20.60 | 1,613,874 |
2020-10-21 | 21.20 | 21.40 | 20.90 | 21.20 | 3,438,360 |
2020-10-20 | 21.70 | 21.70 | 21.10 | 21.20 | 3,993,536 |
2020-10-16 | 22.20 | 22.60 | 21.10 | 22.30 | 1,537,065 |
2020-10-15 | 22.10 | 23.00 | 22.10 | 22.90 | 852,278 |
2020-10-14 | 22.90 | 23.20 | 22.90 | 23.00 | 674,707 |
2020-10-13 | 22.80 | 23.30 | 22.50 | 22.70 | 1,433,008 |
2020-10-12 | 23.20 | 23.80 | 23.10 | 23.20 | 1,608,361 |
2020-10-09 | 21.90 | 23.60 | 21.90 | 23.60 | 2,477,835 |
2020-10-08 | 20.80 | 21.80 | 20.80 | 21.80 | 9,323,178 |
2020-10-07 | 21.50 | 21.50 | 20.80 | 21.00 | 4,774,069 |
2020-10-06 | 22.00 | 22.20 | 21.30 | 21.50 | 4,478,578 |
2020-10-05 | 22.30 | 22.50 | 21.90 | 22.40 | 946,432 |
2020-10-02 | 22.50 | 22.50 | 21.80 | 22.50 | 1,469,361 |
2020-10-01 | 21.90 | 22.30 | 21.80 | 22.30 | 3,003,788 |
2020-09-30 | 22.00 | 22.40 | 21.50 | 22.40 | 888,235 |
2020-09-29 | 22.40 | 22.40 | 21.50 | 21.70 | 2,980,464 |
2020-09-28 | 21.60 | 22.10 | 20.70 | 21.80 | 2,856,649 |
2020-09-25 | 22.50 | 22.80 | 21.00 | 21.70 | 1,915,491 |
2020-09-24 | 22.10 | 22.10 | 21.00 | 21.90 | 3,595,856 |
2020-09-23 | 23.10 | 23.30 | 22.10 | 22.10 | 2,562,210 |
2020-09-22 | 23.00 | 23.80 | 23.00 | 23.40 | 1,411,112 |
2020-09-21 | 24.00 | 24.00 | 23.10 | 23.10 | 4,333,860 |
2020-09-18 | 24.00 | 24.80 | 24.00 | 24.80 | 1,045,455 |
2020-09-17 | 25.20 | 25.30 | 23.90 | 24.00 | 3,049,280 |
2020-09-16 | 26.00 | 26.00 | 25.00 | 26.00 | 2,584,272 |
2020-09-15 | 25.00 | 25.30 | 24.60 | 25.10 | 5,627,690 |
2020-09-14 | 24.00 | 24.50 | 24.00 | 24.20 | 1,231,804 |
2020-09-11 | 23.50 | 24.30 | 23.30 | 24.00 | 3,576,041 |
2020-09-10 | 23.00 | 23.80 | 22.70 | 22.50 | 1,448,842 |
2020-09-09 | 22.20 | 23.10 | 22.20 | 22.50 | 3,904,312 |
2020-09-08 | 23.80 | 23.80 | 22.10 | 22.65 | 1,353,460 |
2020-09-07 | 22.90 | 23.40 | 22.90 | 23.25 | 4,578,401 |
2020-09-04 | 23.40 | 23.50 | 22.70 | 22.85 | 5,319,309 |
2020-09-03 | 23.40 | 23.50 | 22.90 | 23.20 | 1,501,637 |
2020-09-02 | 23.70 | 23.80 | 23.20 | 23.45 | 4,955,200 |
2020-09-01 | 25.00 | 25.20 | 24.00 | 24.30 | 4,688,391 |
2020-08-28 | 23.40 | 24.90 | 23.40 | 24.35 | 2,559,028 |
2020-08-27 | 23.70 | 24.40 | 22.80 | 22.95 | 1,567,529 |
2020-08-26 | 24.00 | 24.00 | 22.30 | 23.90 | 1,857,870 |
2020-08-25 | 24.20 | 24.30 | 23.00 | 23.20 | 1,829,869 |
2020-08-24 | 23.00 | 25.00 | 22.70 | 24.15 | 8,913,535 |
2020-08-21 | 23.50 | 24.10 | 22.50 | 22.65 | 2,727,976 |
2020-08-20 | 24.20 | 24.80 | 23.80 | 24.45 | 2,652,498 |
2020-08-19 | 25.50 | 25.70 | 24.00 | 24.25 | 4,027,537 |
2020-08-18 | 25.60 | 26.60 | 25.00 | 25.20 | 2,730,497 |
2020-08-17 | 24.40 | 25.50 | 23.90 | 24.50 | 2,465,379 |
2020-08-14 | 23.80 | 24.50 | 23.80 | 24.50 | 1,304,282 |
2020-08-13 | 24.20 | 24.30 | 23.40 | 23.85 | 2,147,982 |
2020-08-12 | 23.40 | 24.80 | 23.10 | 24.75 | 2,377,030 |
2020-08-11 | 26.80 | 26.80 | 23.60 | 23.75 | 4,510,686 |
2020-08-10 | 27.30 | 27.40 | 26.10 | 26.40 | 1,584,498 |
2020-08-07 | 26.60 | 27.70 | 26.20 | 26.40 | 4,198,927 |
2020-08-06 | 27.20 | 27.20 | 26.30 | 26.30 | 3,629,373 |
2020-08-05 | 26.00 | 27.70 | 25.80 | 27.15 | 12,427,356 |
2020-08-04 | 25.50 | 25.50 | 24.60 | 25.40 | 2,206,751 |
2020-08-03 | 25.20 | 26.00 | 25.10 | 25.45 | 2,569,241 |
2020-07-31 | 24.80 | 25.90 | 24.70 | 24.85 | 4,530,315 |
2020-07-30 | 25.30 | 25.30 | 23.80 | 25.25 | 2,385,981 |
2020-07-29 | 26.50 | 26.50 | 24.70 | 25.25 | 3,082,979 |
2020-07-28 | 27.50 | 28.00 | 25.70 | 26.35 | 5,458,137 |
2020-07-27 | 24.30 | 28.00 | 24.30 | 26.95 | 10,568,346 |
2020-07-24 | 23.40 | 24.30 | 23.40 | 23.75 | 6,247,741 |
2020-07-23 | 24.10 | 24.40 | 23.30 | 23.50 | 3,022,538 |
2020-07-22 | 24.60 | 24.70 | 24.00 | 24.15 | 4,456,064 |
2020-07-21 | 23.30 | 24.40 | 23.30 | 24.00 | 4,357,048 |
2020-07-20 | 22.50 | 24.00 | 22.00 | 21.90 | 6,447,272 |
2020-07-17 | 21.30 | 22.00 | 21.30 | 21.90 | 1,398,836 |
2020-07-16 | 22.50 | 22.50 | 21.10 | 21.40 | 2,933,288 |
2020-07-15 | 20.90 | 22.30 | 20.90 | 22.05 | 10,167,841 |
2020-07-14 | 21.50 | 21.50 | 20.40 | 20.70 | 1,563,499 |
2020-07-13 | 20.90 | 21.50 | 20.60 | 20.85 | 5,311,407 |
2020-07-10 | 19.70 | 20.50 | 19.70 | 20.45 | 9,588,267 |
2020-07-09 | 19.95 | 20.00 | 19.70 | 19.85 | 4,611,510 |
2020-07-08 | 18.90 | 20.00 | 18.40 | 19.68 | 3,980,763 |
2020-07-07 | 19.00 | 19.00 | 18.15 | 18.35 | 1,137,480 |
2020-07-06 | 18.40 | 18.70 | 18.00 | 18.33 | 1,512,016 |
2020-07-03 | 19.05 | 19.05 | 18.20 | 18.43 | 1,078,310 |
2020-07-02 | 18.70 | 19.25 | 18.05 | 18.28 | 2,565,698 |
2020-07-01 | 18.00 | 18.45 | 17.65 | 18.33 | 921,066 |
2020-06-30 | 18.10 | 18.10 | 17.40 | 17.40 | 450,117 |
2020-06-29 | 17.40 | 18.10 | 17.35 | 17.35 | 1,465,018 |
2020-06-26 | 17.80 | 17.80 | 17.30 | 17.50 | 6,975,248 |
2020-06-25 | 18.30 | 18.30 | 17.30 | 18.05 | 1,202,590 |
2020-06-24 | 18.00 | 18.30 | 17.95 | 17.78 | 4,830,617 |
2020-06-23 | 17.55 | 18.05 | 17.55 | 17.78 | 477,659 |
2020-06-22 | 18.10 | 18.10 | 17.45 | 17.95 | 5,298,044 |
2020-06-19 | 16.20 | 18.45 | 16.20 | 17.88 | 4,593,079 |
2020-06-18 | 16.50 | 16.50 | 16.15 | 16.40 | 1,086,868 |
2020-06-17 | 16.45 | 16.45 | 15.75 | 15.85 | 776,416 |
2020-06-16 | 16.45 | 16.45 | 15.80 | 15.85 | 469,722 |
2020-06-15 | 16.05 | 16.50 | 15.60 | 16.05 | 1,021,905 |
2020-06-12 | 16.20 | 16.50 | 15.90 | 16.25 | 828,119 |
2020-06-11 | 16.50 | 16.50 | 15.80 | 16.35 | 935,003 |
2020-06-10 | 15.25 | 16.05 | 15.25 | 16.10 | 717,618 |
2020-06-09 | 15.95 | 15.95 | 14.95 | 15.53 | 1,411,474 |
2020-06-08 | 14.30 | 15.35 | 14.30 | 14.93 | 1,483,291 |
2020-06-05 | 16.15 | 16.15 | 14.60 | 14.93 | 2,147,803 |
2020-06-04 | 16.35 | 16.35 | 15.40 | 15.70 | 978,462 |
2020-06-03 | 17.00 | 17.00 | 15.50 | 16.13 | 3,653,425 |
2020-06-02 | 16.00 | 18.00 | 15.45 | 16.93 | 2,686,070 |
2020-06-01 | 15.45 | 16.00 | 15.35 | 15.90 | 1,127,912 |
2020-05-29 | 15.00 | 15.40 | 14.80 | 15.38 | 492,442 |
2020-05-28 | 16.00 | 16.00 | 14.95 | 15.38 | 666,551 |
2020-05-27 | 16.80 | 16.80 | 14.55 | 16.03 | 2,055,445 |
2020-05-26 | 16.50 | 16.50 | 15.75 | 16.03 | 2,254,225 |
2020-05-22 | 16.00 | 16.15 | 15.90 | 16.18 | 964,418 |
2020-05-21 | 15.95 | 16.25 | 15.90 | 16.18 | 3,197,023 |
2020-05-20 | 16.15 | 16.35 | 15.90 | 16.10 | 2,089,025 |
2020-05-19 | 16.95 | 16.95 | 15.85 | 16.10 | 1,443,615 |
2020-05-18 | 16.50 | 17.50 | 15.75 | 16.03 | 4,103,180 |
2020-05-15 | 15.45 | 16.50 | 15.05 | 16.03 | 4,619,798 |
2020-05-14 | 15.00 | 15.50 | 14.35 | 14.95 | 2,583,343 |
2020-05-13 | 13.25 | 14.95 | 13.25 | 14.58 | 1,564,610 |
2020-05-12 | 14.00 | 14.50 | 13.95 | 14.15 | 1,375,306 |
2020-05-11 | 14.00 | 14.45 | 14.00 | 14.25 | 692,290 |
2020-05-07 | 13.60 | 13.95 | 13.15 | 13.60 | 851,013 |
2020-05-06 | 14.15 | 14.25 | 13.55 | 13.80 | 813,552 |
2020-05-05 | 14.55 | 14.80 | 14.15 | 14.20 | 1,680,223 |
2020-05-04 | 13.80 | 14.50 | 13.65 | 14.50 | 637,103 |
2020-05-01 | 13.30 | 13.50 | 12.80 | 13.53 | 634,967 |
2020-04-30 | 14.50 | 14.90 | 13.55 | 14.08 | 1,000,096 |
2020-04-29 | 14.70 | 15.10 | 13.95 | 14.08 | 1,509,904 |
2020-04-28 | 14.50 | 15.00 | 14.15 | 14.95 | 1,156,357 |
2020-04-27 | 15.00 | 15.00 | 14.65 | 14.95 | 1,545,630 |
2020-04-24 | 14.80 | 15.15 | 14.10 | 14.65 | 4,209,060 |
2020-04-23 | 13.90 | 14.70 | 13.40 | 14.05 | 845,670 |
2020-04-22 | 12.50 | 14.00 | 12.50 | 12.33 | 3,030,608 |
2020-04-21 | 13.00 | 13.00 | 12.45 | 12.33 | 1,661,097 |
2020-04-20 | 11.50 | 12.95 | 11.50 | 12.60 | 935,933 |
2020-04-17 | 12.90 | 12.90 | 11.70 | 11.98 | 1,335,856 |
2020-04-16 | 11.60 | 13.00 | 11.60 | 12.38 | 2,511,929 |
2020-04-15 | 12.00 | 12.50 | 11.00 | 11.30 | 1,195,519 |
2020-04-14 | 11.10 | 11.85 | 10.70 | 10.45 | 1,751,177 |
2020-04-09 | 10.25 | 10.80 | 10.25 | 10.45 | 800,084 |
2020-04-08 | 10.75 | 10.75 | 9.98 | 10.23 | 510,062 |
2020-04-07 | 10.50 | 10.50 | 10.10 | 9.90 | 1,015,358 |
2020-04-06 | 9.60 | 10.00 | 9.58 | 9.23 | 423,157 |
2020-04-03 | 9.50 | 9.50 | 9.50 | 9.50 | 7,058 |
2020-04-03 | 9.22 | 9.98 | 9.22 | 9.23 | 362,686 |
2020-04-02 | 9.02 | 9.50 | 8.92 | 9.50 | 986,174 |
2020-04-02 | 9.02 | 9.20 | 8.92 | 9.37 | 579,514 |
2020-04-01 | 9.36 | 9.56 | 9.00 | 9.00 | 2,447,308 |
2020-04-01 | 9.36 | 9.56 | 9.00 | 9.58 | 1,969,877 |
2020-03-31 | 9.37 | 9.86 | 9.35 | 9.58 | 1,310,164 |
2020-03-30 | 9.50 | 9.51 | 9.00 | 9.94 | 1,446,241 |
2020-03-27 | 10.14 | 10.86 | 9.97 | 11.05 | 638,664 |
2020-03-26 | 11.00 | 11.00 | 10.70 | 11.20 | 118,465 |
2020-03-25 | 11.14 | 11.44 | 10.68 | 10.39 | 1,493,227 |
2020-03-24 | 11.60 | 12.00 | 11.20 | 11.80 | 2,871,300 |
2020-03-23 | 10.06 | 10.80 | 10.06 | 10.18 | 1,481,478 |
2020-03-20 | 11.00 | 11.00 | 10.42 | 9.27 | 3,396,344 |
2020-03-19 | 9.08 | 10.14 | 9.08 | 9.42 | 1,015,348 |
2020-03-18 | 10.00 | 10.00 | 9.27 | 10.30 | 840,625 |
2020-03-17 | 9.26 | 9.36 | 8.45 | 9.19 | 1,924,473 |
2020-03-16 | 10.00 | 10.00 | 8.50 | 10.27 | 3,894,323 |
2020-03-13 | 10.80 | 11.20 | 10.50 | 10.32 | 1,030,368 |
2020-03-12 | 12.00 | 12.00 | 11.28 | 12.52 | 1,718,301 |
2020-03-11 | 12.10 | 12.10 | 12.10 | 12.15 | 4,303,243 |
2020-03-10 | 12.36 | 12.80 | 12.20 | 12.70 | 5,351,428 |
2020-03-09 | 12.34 | 12.98 | 12.00 | 12.44 | 6,440,168 |
2020-03-06 | 12.50 | 12.66 | 12.12 | 12.44 | 5,208,082 |
2020-03-05 | 12.50 | 12.50 | 12.08 | 12.12 | 1,820,773 |
2020-03-04 | 12.00 | 12.30 | 12.00 | 11.97 | 3,584,911 |
2020-03-03 | 11.66 | 11.88 | 11.60 | 11.20 | 836,271 |
2020-03-02 | 12.24 | 12.24 | 11.50 | 12.16 | 2,376,660 |
2020-02-28 | 12.26 | 12.48 | 12.14 | 12.75 | 4,896,861 |
2020-02-27 | 12.80 | 12.90 | 12.68 | 12.72 | 1,573,060 |
2020-02-26 | 12.70 | 13.14 | 12.64 | 12.85 | 4,375,536 |
2020-02-25 | 12.82 | 13.00 | 12.66 | 12.74 | 1,020,131 |
2020-02-24 | 12.46 | 13.06 | 12.40 | 12.56 | 5,028,372 |
2020-02-21 | 12.70 | 12.70 | 12.22 | 12.56 | 4,365,016 |
2020-02-20 | 12.46 | 12.80 | 12.44 | 12.50 | 1,864,358 |
2020-02-19 | 12.60 | 12.86 | 12.46 | 12.54 | 1,346,844 |
2020-02-18 | 12.70 | 12.70 | 12.18 | 12.49 | 1,981,457 |
2020-02-17 | 12.46 | 12.66 | 12.22 | 12.37 | 1,475,051 |
2020-02-14 | 12.62 | 12.68 | 12.50 | 12.64 | 527,221 |
2020-02-13 | 12.38 | 12.64 | 12.38 | 12.57 | 1,155,838 |
2020-02-12 | 12.62 | 12.64 | 12.42 | 12.55 | 484,243 |
2020-02-11 | 12.42 | 12.56 | 12.24 | 12.42 | 893,747 |
2020-02-10 | 12.80 | 12.92 | 12.22 | 12.48 | 1,115,030 |
2020-02-07 | 12.36 | 12.70 | 12.36 | 12.41 | 5,217,796 |
2020-02-06 | 12.14 | 12.36 | 12.14 | 12.17 | 725,499 |
2020-02-05 | 12.28 | 12.46 | 12.00 | 12.06 | 667,354 |
2020-02-04 | 12.50 | 12.92 | 12.34 | 12.53 | 4,095,042 |
2020-02-03 | 12.98 | 12.98 | 12.30 | 12.40 | 1,379,087 |
2020-01-31 | 12.50 | 13.00 | 12.44 | 11.99 | 2,776,731 |
2020-01-30 | 11.72 | 12.30 | 11.72 | 11.99 | 772,525 |
2020-01-29 | 11.76 | 12.12 | 11.58 | 11.64 | 455,134 |
2020-01-28 | 12.40 | 12.50 | 11.78 | 11.81 | 1,116,136 |
2020-01-27 | 12.06 | 12.42 | 12.06 | 12.09 | 1,593,558 |
2020-01-24 | 12.20 | 12.20 | 11.78 | 11.97 | 1,545,238 |
2020-01-23 | 11.76 | 12.34 | 11.58 | 11.95 | 1,574,667 |
2020-01-22 | 11.94 | 11.94 | 11.38 | 11.50 | 1,631,175 |
2020-01-21 | 11.66 | 11.66 | 11.14 | 11.25 | 1,011,340 |
2020-01-20 | 11.70 | 11.88 | 11.48 | 11.55 | 1,016,985 |
2020-01-17 | 11.62 | 11.80 | 11.44 | 11.54 | 1,288,511 |
2020-01-16 | 11.70 | 11.80 | 11.32 | 11.34 | 497,756 |
2020-01-15 | 11.60 | 11.64 | 11.20 | 11.39 | 1,059,972 |
2020-01-14 | 11.62 | 11.70 | 11.42 | 11.46 | 814,436 |
2020-01-13 | 11.60 | 11.80 | 11.42 | 11.68 | 355,054 |
2020-01-10 | 11.60 | 12.10 | 11.50 | 11.68 | 558,780 |
2020-01-09 | 12.72 | 12.98 | 11.66 | 11.70 | 910,564 |
2020-01-08 | 12.50 | 12.50 | 12.24 | 12.21 | 711,343 |
2020-01-07 | 12.70 | 12.70 | 12.14 | 12.46 | 1,128,363 |
2020-01-06 | 12.48 | 12.92 | 12.42 | 12.72 | 3,140,969 |
2020-01-03 | 12.20 | 12.50 | 12.00 | 12.36 | 1,256,603 |
2020-01-02 | 11.80 | 12.18 | 11.78 | 12.16 | 2,241,113 |
2019-12-31 | 11.40 | 12.00 | 11.40 | 11.83 | 854,703 |
2019-12-30 | 11.14 | 11.56 | 11.10 | 11.40 | 723,559 |
2019-12-27 | 10.10 | 11.18 | 10.10 | 11.18 | 1,148,521 |
2019-12-24 | 10.46 | 10.46 | 10.46 | 10.47 | 63,029 |
2019-12-23 | 10.32 | 10.52 | 10.26 | 10.42 | 328,643 |
2019-12-20 | 10.64 | 10.80 | 10.60 | 10.64 | 635,394 |
2019-12-19 | 10.58 | 10.62 | 10.42 | 10.52 | 541,580 |
2019-12-18 | 10.72 | 10.72 | 10.28 | 10.50 | 624,045 |
2019-12-17 | 10.38 | 10.90 | 10.20 | 10.70 | 866,199 |
2019-12-16 | 10.16 | 10.18 | 10.02 | 10.13 | 1,154,056 |
2019-12-13 | 10.60 | 10.64 | 10.00 | 10.15 | 1,717,604 |
2019-12-12 | 10.50 | 10.92 | 10.40 | 10.26 | 460,491 |
2019-12-11 | 10.70 | 10.92 | 10.00 | 10.53 | 2,083,545 |
2019-12-10 | 10.50 | 10.60 | 10.36 | 10.55 | 803,633 |
2019-12-09 | 10.40 | 10.62 | 10.38 | 10.48 | 512,681 |
2019-12-06 | 10.70 | 10.76 | 10.42 | 11.04 | 504,377 |
2019-12-05 | 10.34 | 11.12 | 10.34 | 10.89 | 839,085 |
2019-12-04 | 10.80 | 11.08 | 10.62 | 10.89 | 877,408 |
2019-12-03 | 10.56 | 10.60 | 10.24 | 10.50 | 2,018,151 |
2019-12-02 | 10.80 | 10.80 | 10.42 | 10.54 | 543,535 |
2019-11-29 | 10.60 | 10.64 | 10.40 | 10.53 | 856,169 |
2019-11-28 | 10.72 | 10.96 | 10.60 | 10.66 | 2,338,795 |
2019-11-27 | 10.60 | 10.74 | 10.60 | 10.77 | 569,299 |
2019-11-26 | 10.60 | 10.90 | 10.60 | 10.75 | 499,663 |
2019-11-25 | 10.72 | 10.92 | 10.60 | 10.85 | 3,989,627 |
2019-11-22 | 10.80 | 10.90 | 10.80 | 10.84 | 2,537,008 |
2019-11-21 | 10.58 | 10.80 | 10.44 | 10.71 | 851,072 |
2019-11-20 | 10.70 | 10.78 | 10.30 | 10.37 | 893,700 |
2019-11-19 | 10.44 | 10.70 | 10.30 | 10.52 | 1,077,249 |
2019-11-18 | 10.52 | 10.66 | 10.12 | 10.22 | 1,533,200 |
2019-11-15 | 10.94 | 10.94 | 10.56 | 10.66 | 770,485 |
2019-11-14 | 11.00 | 11.06 | 10.80 | 10.82 | 577,448 |
2019-11-13 | 10.74 | 11.00 | 10.54 | 10.86 | 1,327,502 |
2019-11-12 | 11.10 | 11.10 | 10.72 | 10.73 | 869,567 |
2019-11-11 | 10.78 | 11.06 | 10.76 | 10.83 | 737,321 |
2019-11-08 | 11.12 | 11.12 | 10.62 | 10.70 | 4,938,248 |
2019-11-07 | 11.16 | 11.26 | 11.10 | 11.20 | 682,226 |
2019-11-06 | 11.30 | 11.34 | 11.00 | 11.10 | 3,618,948 |
2019-11-05 | 12.00 | 12.22 | 11.26 | 11.38 | 2,893,493 |
2019-11-04 | 12.04 | 12.26 | 11.88 | 12.10 | 1,778,498 |
2019-11-01 | 12.30 | 12.40 | 12.08 | 12.35 | 729,022 |
2019-10-31 | 11.54 | 12.28 | 11.54 | 12.19 | 832,390 |
2019-10-30 | 11.76 | 11.78 | 11.54 | 11.62 | 747,544 |
2019-10-29 | 11.56 | 11.94 | 11.54 | 11.84 | 281,160 |
2019-10-28 | 12.28 | 12.28 | 11.80 | 11.84 | 365,527 |
2019-10-25 | 11.80 | 12.44 | 11.80 | 12.26 | 773,397 |
2019-10-24 | 11.42 | 12.00 | 11.24 | 11.64 | 725,191 |
2019-10-23 | 11.30 | 11.30 | 10.94 | 11.07 | 830,988 |
2019-10-22 | 11.06 | 11.22 | 10.96 | 11.08 | 1,636,755 |
2019-10-21 | 11.30 | 11.30 | 11.08 | 11.18 | 174,861 |
2019-10-18 | 11.18 | 11.30 | 11.02 | 11.23 | 799,965 |
2019-10-17 | 11.10 | 11.28 | 10.72 | 11.22 | 1,345,049 |
2019-10-16 | 11.26 | 11.36 | 11.10 | 11.18 | 1,486,911 |
2019-10-15 | 11.42 | 11.66 | 11.30 | 11.56 | 2,610,546 |
2019-10-14 | 11.50 | 11.76 | 11.30 | 11.56 | 1,184,350 |
2019-10-11 | 12.02 | 12.24 | 11.52 | 11.66 | 1,586,316 |
2019-10-10 | 12.26 | 12.40 | 12.06 | 12.19 | 4,911,482 |
2019-10-09 | 12.08 | 12.32 | 11.92 | 12.19 | 4,348,752 |
2019-10-08 | 11.10 | 11.88 | 11.00 | 11.68 | 496,000 |
2019-10-07 | 11.38 | 11.48 | 11.00 | 11.05 | 2,616,981 |
2019-10-04 | 11.56 | 11.76 | 11.20 | 11.29 | 1,197,005 |
2019-10-03 | 11.10 | 11.68 | 11.10 | 11.42 | 852,139 |
2019-10-02 | 11.10 | 11.30 | 11.08 | 11.22 | 1,257,112 |
2019-10-01 | 11.16 | 11.38 | 11.08 | 11.17 | 4,683,774 |
2019-09-30 | 11.24 | 11.50 | 11.16 | 11.28 | 1,471,567 |
2019-09-27 | 11.68 | 11.68 | 11.12 | 11.24 | 764,880 |
2019-09-26 | 11.98 | 12.08 | 11.50 | 11.60 | 1,372,664 |
2019-09-25 | 12.10 | 12.26 | 12.00 | 12.03 | 604,457 |
2019-09-24 | 11.90 | 12.10 | 11.90 | 11.95 | 136,121 |
2019-09-23 | 11.82 | 11.96 | 11.50 | 11.62 | 1,040,523 |
2019-09-20 | 12.10 | 12.14 | 11.70 | 11.89 | 3,107,936 |
2019-09-19 | 12.12 | 12.12 | 11.22 | 11.90 | 1,579,626 |
2019-09-18 | 12.50 | 12.70 | 12.08 | 12.15 | 2,399,410 |
2019-09-17 | 12.12 | 12.50 | 12.04 | 12.34 | 1,627,674 |
2019-09-16 | 12.12 | 12.52 | 11.90 | 12.34 | 6,278,357 |
2019-09-13 | 13.80 | 13.80 | 12.12 | 12.20 | 1,025,636 |
2019-09-12 | 12.78 | 13.72 | 12.78 | 13.34 | 766,333 |
2019-09-11 | 12.20 | 12.86 | 12.20 | 12.78 | 664,358 |
2019-09-10 | 12.92 | 12.92 | 11.90 | 12.15 | 2,155,012 |
2019-09-09 | 13.48 | 13.48 | 12.90 | 13.01 | 385,971 |
2019-09-06 | 13.42 | 13.42 | 13.00 | 13.07 | 1,260,563 |
2019-09-05 | 13.82 | 14.18 | 13.40 | 13.55 | 1,065,430 |
2019-09-04 | 14.34 | 14.34 | 13.94 | 14.17 | 362,516 |
2019-09-03 | 14.00 | 14.50 | 13.60 | 14.36 | 3,143,825 |
2019-09-02 | 14.30 | 14.40 | 13.60 | 13.85 | 1,673,158 |
2019-08-30 | 14.48 | 14.50 | 13.96 | 14.34 | 1,307,220 |
2019-08-29 | 14.40 | 14.50 | 14.22 | 14.29 | 1,228,014 |
2019-08-28 | 14.00 | 14.38 | 13.80 | 14.29 | 1,276,366 |
2019-08-27 | 13.66 | 14.10 | 13.66 | 14.00 | 1,206,785 |
2019-08-23 | 13.58 | 13.60 | 13.20 | 13.31 | 688,536 |
2019-08-22 | 13.60 | 13.84 | 13.30 | 13.31 | 564,293 |
2019-08-21 | 12.90 | 13.60 | 12.90 | 13.36 | 539,533 |
2019-08-20 | 13.30 | 13.44 | 13.24 | 13.40 | 376,991 |
2019-08-19 | 13.16 | 13.40 | 13.00 | 13.13 | 451,200 |
2019-08-16 | 13.98 | 13.98 | 12.90 | 13.11 | 365,950 |
2019-08-15 | 13.94 | 13.94 | 12.92 | 13.10 | 583,948 |
2019-08-14 | 13.42 | 13.82 | 12.90 | 13.36 | 980,216 |
2019-08-13 | 13.98 | 14.10 | 13.00 | 13.22 | 1,812,950 |
2019-08-12 | 13.90 | 14.10 | 13.62 | 13.97 | 1,314,866 |
2019-08-09 | 14.00 | 14.30 | 14.00 | 14.02 | 3,521,168 |
2019-08-08 | 14.20 | 14.20 | 13.60 | 14.05 | 3,302,347 |
2019-08-07 | 12.46 | 14.10 | 12.40 | 13.92 | 4,719,936 |
2019-08-06 | 12.52 | 12.52 | 12.22 | 12.17 | 1,116,804 |
2019-08-05 | 12.06 | 12.86 | 11.84 | 12.35 | 2,427,186 |
2019-08-02 | 11.46 | 11.96 | 11.44 | 11.64 | 3,830,366 |
2019-08-01 | 11.34 | 11.42 | 11.00 | 11.24 | 355,511 |
2019-07-31 | 11.88 | 11.88 | 11.18 | 11.29 | 639,292 |
2019-07-30 | 11.56 | 11.68 | 11.36 | 11.50 | 672,532 |
2019-07-29 | 11.50 | 11.50 | 11.30 | 11.41 | 606,431 |
2019-07-26 | 11.44 | 11.70 | 11.30 | 11.61 | 2,100,043 |
2019-07-25 | 11.48 | 11.60 | 11.30 | 11.52 | 2,028,237 |
2019-07-24 | 11.32 | 11.50 | 11.20 | 11.41 | 2,068,231 |
2019-07-23 | 11.00 | 11.50 | 11.00 | 11.42 | 920,359 |
2019-07-22 | 11.10 | 11.30 | 11.10 | 11.17 | 702,178 |
2019-07-19 | 11.00 | 11.30 | 11.00 | 11.05 | 7,145,525 |
2019-07-18 | 11.30 | 11.38 | 10.82 | 11.07 | 1,070,515 |
2019-07-17 | 10.88 | 11.38 | 10.84 | 11.03 | 566,225 |
2019-07-16 | 11.30 | 11.30 | 10.92 | 10.90 | 432,908 |
2019-07-15 | 10.90 | 11.26 | 10.76 | 11.03 | 225,764 |
2019-07-12 | 10.34 | 11.34 | 10.34 | 10.92 | 1,113,945 |
2019-07-11 | 10.98 | 11.00 | 10.32 | 10.38 | 315,094 |
2019-07-10 | 10.70 | 11.00 | 10.50 | 10.71 | 708,958 |
2019-07-09 | 10.50 | 10.68 | 10.30 | 10.61 | 528,041 |
2019-07-08 | 10.40 | 10.68 | 10.32 | 10.59 | 451,198 |
2019-07-05 | 10.52 | 10.56 | 10.24 | 10.28 | 349,043 |
2019-07-04 | 10.68 | 10.70 | 10.44 | 10.52 | 381,516 |
2019-07-03 | 10.48 | 10.64 | 10.44 | 10.57 | 474,550 |
2019-07-02 | 10.20 | 10.58 | 10.18 | 10.40 | 408,332 |
2019-07-01 | 10.00 | 10.00 | 10.00 | 10.14 | 314,533 |
2019-06-28 | 10.80 | 10.98 | 10.00 | 10.21 | 1,491,779 |
2019-06-27 | 11.04 | 11.04 | 11.00 | 10.84 | 107,293 |
2019-06-26 | 10.90 | 11.26 | 10.78 | 10.93 | 1,337,859 |
2019-06-25 | 11.22 | 11.50 | 10.80 | 10.88 | 1,625,564 |
2019-06-24 | 10.90 | 11.24 | 10.70 | 10.84 | 982,863 |
2019-06-21 | 10.86 | 11.00 | 10.72 | 10.77 | 973,174 |
2019-06-20 | 10.28 | 10.74 | 10.28 | 10.77 | 2,712,413 |
2019-06-19 | 10.30 | 10.64 | 9.82 | 9.89 | 627,817 |
2019-06-18 | 10.10 | 10.66 | 10.10 | 10.11 | 293,361 |
2019-06-17 | 10.54 | 10.64 | 10.20 | 10.42 | 288,866 |
2019-06-14 | 10.30 | 10.58 | 10.24 | 10.38 | 1,388,329 |
2019-06-13 | 10.10 | 10.32 | 10.02 | 10.20 | 99,589 |
2019-06-12 | 10.50 | 10.50 | 10.00 | 10.10 | 410,263 |
2019-06-11 | 9.94 | 10.44 | 9.94 | 10.05 | 89,095 |
2019-06-10 | 10.04 | 10.20 | 9.90 | 10.00 | 593,191 |
2019-06-07 | 10.04 | 10.28 | 9.76 | 10.34 | 1,107,882 |
2019-06-06 | 10.10 | 10.38 | 9.85 | 10.06 | 819,937 |
2019-06-05 | 9.80 | 10.20 | 9.71 | 10.01 | 836,197 |
2019-06-04 | 10.02 | 10.02 | 9.71 | 9.76 | 180,071 |
2019-06-03 | 9.98 | 10.00 | 9.70 | 10.01 | 1,505,409 |
2019-05-31 | 9.01 | 10.00 | 9.01 | 9.19 | 692,777 |
2019-05-30 | 9.22 | 9.30 | 9.00 | 9.19 | 80,505 |
2019-05-29 | 9.35 | 9.44 | 9.01 | 9.20 | 565,157 |
2019-05-28 | 9.26 | 9.44 | 9.25 | 9.28 | 285,622 |
2019-05-24 | 9.41 | 9.50 | 9.25 | 9.49 | 134,597 |
2019-05-23 | 9.41 | 9.42 | 9.30 | 9.44 | 50,604 |
2019-05-22 | 9.36 | 9.76 | 9.36 | 9.57 | 110,160 |
2019-05-21 | 9.35 | 9.70 | 9.35 | 9.59 | 28,359 |
2019-05-20 | 9.33 | 9.58 | 9.28 | 9.64 | 376,536 |
2019-05-17 | 9.75 | 9.80 | 9.50 | 9.66 | 118,988 |
2019-05-16 | 9.50 | 9.75 | 9.31 | 9.64 | 518,988 |
2019-05-15 | 9.03 | 9.40 | 9.00 | 9.44 | 356,519 |
2019-05-14 | 9.02 | 9.24 | 8.90 | 9.13 | 229,985 |
2019-05-13 | 9.04 | 9.04 | 9.04 | 9.09 | 37,267 |
2019-05-10 | 9.00 | 9.00 | 9.00 | 9.09 | 846,751 |
2019-05-09 | 9.12 | 9.14 | 9.12 | 9.14 | 161,579 |
2019-05-08 | 9.00 | 9.02 | 8.90 | 9.12 | 586,145 |
2019-05-07 | 8.91 | 9.00 | 8.90 | 8.96 | 186,186 |
2019-05-03 | 8.90 | 8.98 | 8.80 | 8.94 | 153,905 |
2019-05-02 | 8.90 | 8.94 | 8.87 | 8.86 | 371,159 |
2019-04-30 | 8.82 | 9.42 | 8.80 | 8.95 | 327,347 |
2019-04-29 | 8.86 | 9.26 | 8.82 | 8.90 | 379,405 |
2019-04-26 | 8.80 | 9.22 | 8.80 | 8.86 | 467,689 |
2019-04-25 | 8.90 | 9.08 | 8.89 | 8.93 | 192,560 |
2019-04-24 | 8.95 | 8.95 | 8.95 | 8.92 | 290,995 |
2019-04-23 | 9.42 | 9.42 | 8.91 | 9.05 | 285,146 |
2019-04-18 | 9.08 | 9.14 | 8.92 | 8.98 | 286,000 |
2019-04-17 | 9.08 | 9.35 | 9.08 | 9.13 | 182,309 |
2019-04-16 | 9.07 | 9.41 | 9.07 | 9.17 | 411,286 |
2019-04-15 | 9.00 | 11.00 | 9.00 | 9.43 | 1,876,754 |
2019-04-12 | 8.84 | 9.25 | 8.84 | 9.08 | 162,755 |
2019-04-11 | 8.75 | 9.23 | 8.75 | 9.15 | 315,750 |
2019-04-10 | 9.25 | 9.25 | 8.98 | 9.13 | 819,869 |
2019-04-09 | 8.98 | 9.10 | 8.98 | 9.05 | 1,049,407 |
2019-04-08 | 8.80 | 8.99 | 8.80 | 8.94 | 1,244,966 |
2019-04-05 | 8.95 | 8.95 | 8.88 | 8.85 | 696,380 |
2019-04-04 | 9.15 | 9.15 | 8.75 | 8.83 | 1,179,416 |
2019-04-03 | 9.20 | 9.20 | 8.84 | 8.86 | 1,515,642 |
2019-04-02 | 9.15 | 9.25 | 9.02 | 9.05 | 467,075 |
2019-04-01 | 9.01 | 9.20 | 9.01 | 9.05 | 332,932 |
2019-03-29 | 9.15 | 9.15 | 9.00 | 9.04 | 558,869 |