Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-03-31 | 6,506.00 | 6,556.00 | 6,466.00 | 6,498.00 | 1,255,283 |
2021-03-30 | 6,594.00 | 6,620.00 | 6,474.00 | 6,492.00 | 1,195,135 |
2021-03-29 | 6,438.00 | 6,564.00 | 6,412.00 | 6,564.00 | 1,185,688 |
2021-03-26 | 6,420.00 | 6,420.00 | 6,342.00 | 6,372.00 | 992,695 |
2021-03-25 | 6,424.00 | 6,522.00 | 6,400.00 | 6,412.00 | 1,881,874 |
2021-03-24 | 6,558.00 | 6,586.00 | 6,434.00 | 6,434.00 | 948,431 |
2021-03-23 | 6,498.00 | 6,672.00 | 6,480.00 | 6,550.00 | 1,673,740 |
2021-03-22 | 6,316.00 | 6,512.00 | 6,260.00 | 6,488.00 | 1,649,338 |
2021-03-19 | 6,266.00 | 6,358.00 | 6,258.00 | 6,314.00 | 3,396,625 |
2021-03-18 | 6,328.00 | 6,382.00 | 6,266.00 | 6,326.00 | 873,717 |
2021-03-17 | 6,342.00 | 6,370.00 | 6,292.00 | 6,332.00 | 962,515 |
2021-03-16 | 6,270.00 | 6,360.00 | 6,206.00 | 6,332.00 | 1,397,575 |
2021-03-15 | 6,200.00 | 6,270.00 | 6,180.00 | 6,242.00 | 1,301,840 |
2021-03-12 | 6,116.00 | 6,198.00 | 6,110.00 | 6,166.00 | 966,139 |
2021-03-11 | 6,256.00 | 6,260.00 | 6,118.00 | 6,128.00 | 970,113 |
2021-03-10 | 6,114.00 | 6,230.00 | 6,112.00 | 6,200.00 | 1,318,356 |
2021-03-09 | 6,220.00 | 6,266.00 | 6,104.00 | 6,118.00 | 1,625,861 |
2021-03-08 | 6,286.00 | 6,286.00 | 6,142.00 | 6,210.00 | 1,332,920 |
2021-03-05 | 6,246.00 | 6,302.00 | 6,198.00 | 6,270.00 | 1,360,186 |
2021-03-04 | 6,170.00 | 6,314.00 | 6,104.00 | 6,282.00 | 1,818,338 |
2021-03-03 | 6,136.00 | 6,164.00 | 6,048.00 | 6,100.00 | 1,360,399 |
2021-03-02 | 6,054.00 | 6,190.00 | 6,050.00 | 6,118.00 | 1,614,277 |
2021-03-01 | 6,056.00 | 6,060.00 | 5,982.00 | 6,040.00 | 1,208,964 |
2021-02-26 | 5,952.00 | 6,108.00 | 5,930.00 | 6,000.00 | 3,007,445 |
2021-02-25 | 5,952.00 | 6,000.00 | 5,874.00 | 5,950.00 | 1,547,825 |
2021-02-24 | 6,190.00 | 6,236.00 | 5,806.00 | 5,882.00 | 2,630,304 |
2021-02-23 | 5,888.00 | 5,970.00 | 5,782.00 | 5,970.00 | 2,234,767 |
2021-02-22 | 6,050.00 | 6,058.00 | 5,852.00 | 5,854.00 | 2,166,125 |
2021-02-19 | 6,332.00 | 6,336.00 | 6,072.00 | 6,072.00 | 2,064,008 |
2021-02-18 | 6,300.00 | 6,320.00 | 6,208.00 | 6,278.00 | 768,720 |
2021-02-17 | 6,276.00 | 6,290.00 | 6,192.00 | 6,284.00 | 1,238,665 |
2021-02-16 | 6,346.00 | 6,378.00 | 6,280.00 | 6,298.00 | 1,165,188 |
2021-02-15 | 6,384.00 | 6,386.00 | 6,240.00 | 6,346.00 | 963,413 |
2021-02-12 | 6,150.00 | 6,310.00 | 6,150.00 | 6,306.00 | 706,550 |
2021-02-11 | 6,204.00 | 6,258.00 | 6,190.00 | 6,214.00 | 854,705 |
2021-02-10 | 6,254.00 | 6,296.00 | 6,198.00 | 6,204.00 | 837,382 |
2021-02-09 | 6,186.00 | 6,258.00 | 6,128.00 | 6,244.00 | 1,112,558 |
2021-02-08 | 6,240.00 | 6,276.00 | 6,160.00 | 6,160.00 | 844,654 |
2021-02-05 | 6,212.00 | 6,240.00 | 6,128.00 | 6,140.00 | 1,870,606 |
2021-02-04 | 6,272.00 | 6,384.00 | 6,194.00 | 6,222.00 | 1,101,201 |
2021-02-03 | 6,230.00 | 6,310.00 | 6,204.00 | 6,258.00 | 793,804 |
2021-02-02 | 6,300.00 | 6,300.00 | 6,190.00 | 6,266.00 | 819,907 |
2021-02-01 | 6,230.00 | 6,296.00 | 6,194.00 | 6,296.00 | 703,821 |
2021-01-29 | 6,264.00 | 6,268.00 | 6,124.00 | 6,198.00 | 1,251,140 |
2021-01-28 | 6,404.00 | 6,484.00 | 6,300.00 | 6,300.00 | 1,051,122 |
2021-01-27 | 6,386.00 | 6,474.00 | 6,362.00 | 6,434.00 | 1,571,336 |
2021-01-26 | 6,500.00 | 6,600.00 | 6,250.00 | 6,376.00 | 2,022,651 |
2021-01-25 | 6,284.00 | 6,556.00 | 6,262.00 | 6,554.00 | 1,152,300 |
2021-01-22 | 6,266.00 | 6,312.00 | 6,226.00 | 6,274.00 | 1,967,276 |
2021-01-21 | 6,258.00 | 6,282.00 | 6,204.00 | 6,260.00 | 1,706,674 |
2021-01-20 | 6,218.00 | 6,290.00 | 6,202.00 | 6,238.00 | 1,961,111 |
2021-01-19 | 6,242.00 | 6,258.00 | 6,202.00 | 6,224.00 | 1,145,316 |
2021-01-18 | 6,300.00 | 6,324.00 | 6,212.00 | 6,212.00 | 1,086,311 |
2021-01-15 | 6,310.00 | 6,348.00 | 6,244.00 | 6,274.00 | 1,549,138 |
2021-01-14 | 6,330.00 | 6,358.00 | 6,310.00 | 6,326.00 | 2,675,802 |
2021-01-13 | 6,300.00 | 6,354.00 | 6,258.00 | 6,308.00 | 1,759,655 |
2021-01-12 | 6,500.00 | 6,534.00 | 6,334.00 | 6,358.00 | 1,246,998 |
2021-01-11 | 6,680.00 | 6,724.00 | 6,556.00 | 6,556.00 | 914,711 |
2021-01-08 | 6,700.00 | 6,730.00 | 6,560.00 | 6,660.00 | 1,179,010 |
2021-01-07 | 6,774.00 | 6,778.00 | 6,590.00 | 6,668.00 | 1,621,986 |
2021-01-06 | 6,704.00 | 6,788.00 | 6,600.00 | 6,736.00 | 1,272,149 |
2021-01-05 | 6,742.00 | 6,820.00 | 6,690.00 | 6,708.00 | 994,089 |
2021-01-04 | 6,604.00 | 6,844.00 | 6,562.00 | 6,784.00 | 950,682 |
2021-01-01 | 6,542.00 | 6,542.00 | 6,542.00 | 6,542.00 | 0 |
2020-12-31 | 6,562.00 | 6,642.00 | 6,506.00 | 6,542.00 | 284,706 |
2020-12-30 | 6,754.00 | 6,754.00 | 6,608.00 | 6,632.00 | 582,709 |
2020-12-29 | 6,570.00 | 6,724.00 | 6,554.00 | 6,666.00 | 815,106 |
2020-12-28 | 6,494.00 | 6,494.00 | 6,494.00 | 6,494.00 | 0 |
2020-12-25 | 6,494.00 | 6,494.00 | 6,494.00 | 6,494.00 | 0 |
2020-12-24 | 6,498.00 | 6,500.00 | 6,372.00 | 6,494.00 | 220,453 |
2020-12-23 | 6,554.00 | 6,574.00 | 6,426.00 | 6,452.00 | 706,669 |
2020-12-22 | 6,520.00 | 6,576.00 | 6,500.00 | 6,556.00 | 515,756 |
2020-12-21 | 6,450.00 | 6,628.00 | 6,434.00 | 6,532.00 | 1,047,197 |
2020-12-18 | 6,434.00 | 6,580.00 | 6,410.00 | 6,454.00 | 1,540,274 |
2020-12-17 | 6,550.00 | 6,550.00 | 6,410.00 | 6,460.00 | 869,555 |
2020-12-16 | 6,384.00 | 6,542.00 | 6,378.00 | 6,522.00 | 1,085,666 |
2020-12-15 | 6,564.00 | 6,602.00 | 6,398.00 | 6,408.00 | 2,333,561 |
2020-12-14 | 6,620.00 | 6,620.00 | 6,530.00 | 6,544.00 | 980,783 |
2020-12-11 | 6,610.00 | 6,678.00 | 6,596.00 | 6,634.00 | 993,290 |
2020-12-10 | 6,540.00 | 6,692.00 | 6,492.00 | 6,590.00 | 1,578,639 |
2020-12-09 | 6,522.00 | 6,536.00 | 6,394.00 | 6,484.00 | 1,400,111 |
2020-12-08 | 6,380.00 | 6,502.00 | 6,308.00 | 6,496.00 | 1,505,997 |
2020-12-07 | 6,518.00 | 6,546.00 | 6,350.00 | 6,390.00 | 1,141,679 |
2020-12-04 | 6,358.00 | 6,452.00 | 6,338.00 | 6,436.00 | 1,309,625 |
2020-12-03 | 6,356.00 | 6,442.00 | 6,264.00 | 6,302.00 | 1,975,126 |
2020-12-02 | 6,422.00 | 6,532.00 | 6,318.00 | 6,350.00 | 1,891,362 |
2020-12-01 | 6,534.00 | 6,608.00 | 6,448.00 | 6,448.00 | 998,682 |
2020-11-30 | 6,510.00 | 6,656.00 | 6,508.00 | 6,584.00 | 1,729,266 |
2020-11-27 | 6,500.00 | 6,610.00 | 6,478.00 | 6,516.00 | 3,123,562 |
2020-11-26 | 6,488.00 | 6,666.00 | 6,456.00 | 6,602.00 | 1,251,333 |
2020-11-25 | 6,250.00 | 6,444.00 | 6,246.00 | 6,444.00 | 2,320,887 |
2020-11-24 | 6,550.00 | 6,578.00 | 6,286.00 | 6,310.00 | 2,792,617 |
2020-11-23 | 6,728.00 | 6,740.00 | 6,550.00 | 6,550.00 | 1,243,244 |
2020-11-20 | 6,736.00 | 6,794.00 | 6,690.00 | 6,706.00 | 1,228,366 |
2020-11-19 | 6,600.00 | 6,728.00 | 6,588.00 | 6,728.00 | 2,032,420 |
2020-11-18 | 6,666.00 | 6,766.00 | 6,640.00 | 6,706.00 | 1,613,521 |
2020-11-17 | 6,826.00 | 6,904.00 | 6,688.00 | 6,688.00 | 1,733,176 |
2020-11-16 | 6,970.00 | 7,004.00 | 6,784.00 | 6,832.00 | 1,354,375 |
2020-11-13 | 7,144.00 | 7,144.00 | 6,910.00 | 6,980.00 | 801,807 |
2020-11-12 | 7,018.00 | 7,090.00 | 6,990.00 | 7,080.00 | 1,329,014 |
2020-11-11 | 6,970.00 | 7,074.00 | 6,858.00 | 7,018.00 | 2,041,133 |
2020-11-10 | 6,670.00 | 6,982.00 | 6,670.00 | 6,938.00 | 2,337,811 |
2020-11-09 | 7,192.00 | 7,192.00 | 6,486.00 | 6,700.00 | 2,790,803 |
2020-11-06 | 7,106.00 | 7,116.00 | 7,022.00 | 7,110.00 | 992,088 |
2020-11-05 | 7,136.00 | 7,166.00 | 7,052.00 | 7,074.00 | 1,220,176 |
2020-11-04 | 6,944.00 | 7,132.00 | 6,918.00 | 7,092.00 | 1,230,755 |
2020-11-03 | 6,944.00 | 6,950.00 | 6,886.00 | 6,920.00 | 1,767,713 |
2020-11-02 | 6,824.00 | 6,930.00 | 6,808.00 | 6,902.00 | 1,201,868 |
2020-10-30 | 6,834.00 | 6,866.00 | 6,752.00 | 6,800.00 | 1,431,960 |
2020-10-29 | 6,910.00 | 6,946.00 | 6,750.00 | 6,852.00 | 1,124,011 |
2020-10-28 | 6,978.00 | 7,014.00 | 6,860.00 | 6,912.00 | 2,137,245 |
2020-10-27 | 7,046.00 | 7,046.00 | 6,970.00 | 6,984.00 | 1,609,990 |
2020-10-26 | 6,970.00 | 7,042.00 | 6,940.00 | 7,002.00 | 809,852 |
2020-10-23 | 6,930.00 | 7,066.00 | 6,920.00 | 7,000.00 | 786,352 |
2020-10-22 | 7,014.00 | 7,056.00 | 6,890.00 | 6,966.00 | 1,265,868 |
2020-10-21 | 7,190.00 | 7,220.00 | 7,004.00 | 7,038.00 | 1,397,640 |
2020-10-20 | 7,404.00 | 7,410.00 | 7,192.00 | 7,192.00 | 1,757,380 |
2020-10-16 | 7,312.00 | 7,386.00 | 7,310.00 | 7,354.00 | 762,682 |
2020-10-15 | 7,300.00 | 7,324.00 | 7,198.00 | 7,254.00 | 808,457 |
2020-10-14 | 7,430.00 | 7,464.00 | 7,346.00 | 7,360.00 | 2,220,754 |
2020-10-13 | 7,382.00 | 7,434.00 | 7,324.00 | 7,384.00 | 1,482,074 |
2020-10-12 | 7,384.00 | 7,414.00 | 7,296.00 | 7,400.00 | 531,693 |
2020-10-09 | 7,410.00 | 7,436.00 | 7,370.00 | 7,422.00 | 1,149,944 |
2020-10-08 | 7,414.00 | 7,426.00 | 7,316.00 | 7,386.00 | 548,523 |
2020-10-07 | 7,428.00 | 7,452.00 | 7,352.00 | 7,412.00 | 751,872 |
2020-10-06 | 7,494.00 | 7,506.00 | 7,340.00 | 7,390.00 | 1,841,417 |
2020-10-05 | 7,742.00 | 7,772.00 | 7,472.00 | 7,492.00 | 793,862 |
2020-10-02 | 7,688.00 | 7,702.00 | 7,624.00 | 7,672.00 | 730,602 |
2020-10-01 | 7,624.00 | 7,720.00 | 7,566.00 | 7,706.00 | 776,742 |
2020-09-30 | 7,620.00 | 7,656.00 | 7,524.00 | 7,560.00 | 1,444,900 |
2020-09-29 | 7,566.00 | 7,626.00 | 7,480.00 | 7,618.00 | 3,467,205 |
2020-09-28 | 7,508.00 | 7,624.00 | 7,458.00 | 7,560.00 | 828,552 |
2020-09-25 | 7,454.00 | 7,502.00 | 7,394.00 | 7,470.00 | 755,077 |
2020-09-24 | 7,554.00 | 7,568.00 | 7,416.00 | 7,438.00 | 1,246,915 |
2020-09-23 | 7,562.00 | 7,620.00 | 7,486.00 | 7,592.00 | 978,773 |
2020-09-22 | 7,374.00 | 7,486.00 | 7,342.00 | 7,460.00 | 922,401 |
2020-09-21 | 7,414.00 | 7,434.00 | 7,298.00 | 7,340.00 | 715,610 |
2020-09-18 | 7,418.00 | 7,460.00 | 7,398.00 | 7,430.00 | 1,702,642 |
2020-09-17 | 7,476.00 | 7,486.00 | 7,382.00 | 7,418.00 | 813,924 |
2020-09-16 | 7,582.00 | 7,620.00 | 7,488.00 | 7,510.00 | 896,957 |
2020-09-15 | 7,580.00 | 7,630.00 | 7,496.00 | 7,594.00 | 1,110,499 |
2020-09-14 | 7,596.00 | 7,650.00 | 7,554.00 | 7,558.00 | 431,795 |
2020-09-11 | 7,572.00 | 7,650.00 | 7,530.00 | 7,596.00 | 487,130 |
2020-09-10 | 7,504.00 | 7,544.00 | 7,446.00 | 7,525.00 | 240,781 |
2020-09-09 | 7,278.00 | 7,564.00 | 7,274.00 | 7,525.00 | 854,765 |
2020-09-08 | 7,258.00 | 7,306.00 | 7,212.00 | 7,290.00 | 836,120 |
2020-09-07 | 7,128.00 | 7,286.00 | 7,084.00 | 7,231.00 | 752,631 |
2020-09-04 | 7,152.00 | 7,256.00 | 7,094.00 | 7,113.00 | 821,870 |
2020-09-03 | 7,552.00 | 7,602.00 | 7,204.00 | 7,221.00 | 1,071,345 |
2020-09-02 | 7,496.00 | 7,604.00 | 7,476.00 | 7,536.00 | 636,689 |
2020-09-01 | 7,592.00 | 7,592.00 | 7,390.00 | 7,441.00 | 985,518 |
2020-08-28 | 7,612.00 | 7,620.00 | 7,484.00 | 7,502.00 | 778,012 |
2020-08-27 | 7,638.00 | 7,692.00 | 7,612.00 | 7,633.00 | 522,190 |
2020-08-26 | 7,526.00 | 7,648.00 | 7,474.00 | 7,637.00 | 466,389 |
2020-08-25 | 7,566.00 | 7,670.00 | 7,550.00 | 7,572.00 | 1,259,055 |
2020-08-24 | 7,592.00 | 7,710.00 | 7,592.00 | 7,620.00 | 454,982 |
2020-08-21 | 7,560.00 | 7,572.00 | 7,448.00 | 7,545.00 | 525,807 |
2020-08-20 | 7,550.00 | 7,614.00 | 7,498.00 | 7,556.00 | 1,454,488 |
2020-08-19 | 7,520.00 | 7,650.00 | 7,472.00 | 7,648.00 | 682,806 |
2020-08-18 | 7,446.00 | 7,578.00 | 7,446.00 | 7,507.00 | 1,029,610 |
2020-08-17 | 7,412.00 | 7,480.00 | 7,380.00 | 7,470.00 | 576,123 |
2020-08-14 | 7,460.00 | 7,482.00 | 7,364.00 | 7,435.00 | 582,752 |
2020-08-13 | 7,462.00 | 7,538.00 | 7,452.00 | 7,510.00 | 636,803 |
2020-08-12 | 7,384.00 | 7,518.00 | 7,340.00 | 7,502.00 | 814,083 |
2020-08-11 | 7,536.00 | 7,540.00 | 7,396.00 | 7,409.00 | 975,025 |
2020-08-10 | 7,568.00 | 7,596.00 | 7,468.00 | 7,484.00 | 932,168 |
2020-08-07 | 7,602.00 | 7,664.00 | 7,572.00 | 7,575.00 | 675,887 |
2020-08-06 | 7,704.00 | 7,704.00 | 7,602.00 | 7,624.00 | 984,484 |
2020-08-05 | 7,842.00 | 7,858.00 | 7,704.00 | 7,715.00 | 786,819 |
2020-08-04 | 7,860.00 | 7,884.00 | 7,744.00 | 7,798.00 | 744,293 |
2020-08-03 | 7,714.00 | 7,914.00 | 7,652.00 | 7,899.00 | 837,257 |
2020-07-31 | 7,834.00 | 7,854.00 | 7,700.00 | 7,730.00 | 596,485 |
2020-07-30 | 7,968.00 | 7,984.00 | 7,826.00 | 7,981.00 | 342,234 |
2020-07-29 | 7,880.00 | 8,020.00 | 7,858.00 | 7,981.00 | 2,205,101 |
2020-07-28 | 7,600.00 | 7,808.00 | 7,580.00 | 7,780.00 | 1,681,795 |
2020-07-27 | 7,736.00 | 7,782.00 | 7,698.00 | 7,718.00 | 1,110,423 |
2020-07-24 | 7,872.00 | 7,902.00 | 7,710.00 | 7,719.00 | 785,664 |
2020-07-23 | 7,844.00 | 8,004.00 | 7,818.00 | 7,933.00 | 848,585 |
2020-07-22 | 7,868.00 | 7,868.00 | 7,772.00 | 7,824.00 | 627,905 |
2020-07-21 | 7,832.00 | 7,904.00 | 7,790.00 | 7,819.00 | 783,045 |
2020-07-20 | 7,764.00 | 7,864.00 | 7,704.00 | 7,746.00 | 275,047 |
2020-07-17 | 7,732.00 | 7,784.00 | 7,670.00 | 7,746.00 | 805,505 |
2020-07-16 | 7,638.00 | 7,746.00 | 7,592.00 | 7,684.00 | 765,364 |
2020-07-15 | 7,674.00 | 7,768.00 | 7,662.00 | 7,715.00 | 1,035,749 |
2020-07-14 | 7,662.00 | 7,740.00 | 7,594.00 | 7,677.00 | 480,032 |
2020-07-13 | 7,658.00 | 7,754.00 | 7,624.00 | 7,701.00 | 578,704 |
2020-07-10 | 7,496.00 | 7,706.00 | 7,496.00 | 7,639.00 | 844,420 |
2020-07-09 | 7,560.00 | 7,602.00 | 7,494.00 | 7,557.00 | 787,150 |
2020-07-08 | 7,450.00 | 7,544.00 | 7,446.00 | 7,527.00 | 696,415 |
2020-07-07 | 7,578.00 | 7,600.00 | 7,438.00 | 7,454.00 | 893,086 |
2020-07-06 | 7,466.00 | 7,588.00 | 7,460.00 | 7,589.00 | 792,141 |
2020-07-03 | 7,568.00 | 7,590.00 | 7,438.00 | 7,451.00 | 505,499 |
2020-07-02 | 7,448.00 | 7,538.00 | 7,392.00 | 7,538.00 | 721,887 |
2020-07-01 | 7,426.00 | 7,496.00 | 7,340.00 | 7,416.00 | 1,633,852 |
2020-06-30 | 7,420.00 | 7,510.00 | 7,344.00 | 7,447.00 | 428,034 |
2020-06-29 | 7,224.00 | 7,424.00 | 7,198.00 | 7,299.00 | 702,790 |
2020-06-26 | 7,238.00 | 7,374.00 | 7,214.00 | 7,168.00 | 668,510 |
2020-06-25 | 7,088.00 | 7,162.00 | 6,936.00 | 7,131.00 | 424,344 |
2020-06-24 | 7,192.00 | 7,202.00 | 7,070.00 | 7,230.00 | 325,136 |
2020-06-23 | 7,212.00 | 7,246.00 | 7,162.00 | 7,230.00 | 819,462 |
2020-06-22 | 7,150.00 | 7,262.00 | 7,120.00 | 7,148.00 | 640,197 |
2020-06-19 | 7,150.00 | 7,192.00 | 7,110.00 | 7,168.00 | 871,162 |
2020-06-18 | 7,166.00 | 7,242.00 | 7,104.00 | 7,136.00 | 798,449 |
2020-06-17 | 7,078.00 | 7,174.00 | 7,024.00 | 7,064.00 | 1,208,601 |
2020-06-16 | 7,028.00 | 7,078.00 | 6,948.00 | 7,064.00 | 818,356 |
2020-06-15 | 6,908.00 | 7,062.00 | 6,832.00 | 6,931.00 | 1,094,079 |
2020-06-12 | 6,846.00 | 6,974.00 | 6,790.00 | 6,919.00 | 637,772 |
2020-06-11 | 6,912.00 | 7,018.00 | 6,886.00 | 6,947.00 | 1,245,785 |
2020-06-10 | 6,864.00 | 6,976.00 | 6,798.00 | 6,951.00 | 1,407,037 |
2020-06-09 | 6,770.00 | 6,956.00 | 6,752.00 | 6,870.00 | 1,399,131 |
2020-06-08 | 6,820.00 | 6,844.00 | 6,746.00 | 6,832.00 | 1,366,915 |
2020-06-05 | 6,938.00 | 7,008.00 | 6,802.00 | 6,860.00 | 1,574,078 |
2020-06-04 | 6,956.00 | 7,132.00 | 6,946.00 | 6,991.00 | 1,282,619 |
2020-06-03 | 7,022.00 | 7,092.00 | 6,962.00 | 7,071.00 | 1,090,727 |
2020-06-02 | 7,080.00 | 7,104.00 | 6,970.00 | 6,999.00 | 1,525,423 |
2020-06-01 | 7,240.00 | 7,244.00 | 7,062.00 | 7,097.00 | 901,080 |
2020-05-29 | 7,096.00 | 7,182.00 | 7,028.00 | 7,121.00 | 487,766 |
2020-05-28 | 6,978.00 | 7,150.00 | 6,958.00 | 7,121.00 | 1,260,911 |
2020-05-27 | 6,986.00 | 6,998.00 | 6,842.00 | 6,987.00 | 791,206 |
2020-05-26 | 7,206.00 | 7,226.00 | 6,882.00 | 6,987.00 | 848,903 |
2020-05-22 | 7,034.00 | 7,148.00 | 6,988.00 | 7,116.00 | 326,181 |
2020-05-21 | 6,994.00 | 7,146.00 | 6,978.00 | 7,116.00 | 729,978 |
2020-05-20 | 6,972.00 | 7,104.00 | 6,922.00 | 7,031.00 | 1,187,956 |
2020-05-19 | 7,212.00 | 7,246.00 | 6,942.00 | 7,025.00 | 1,267,095 |
2020-05-18 | 7,100.00 | 7,230.00 | 7,056.00 | 7,192.00 | 535,627 |
2020-05-15 | 7,002.00 | 7,090.00 | 6,998.00 | 7,025.00 | 959,565 |
2020-05-14 | 6,980.00 | 7,084.00 | 6,954.00 | 6,990.00 | 1,499,630 |
2020-05-13 | 7,004.00 | 7,120.00 | 6,966.00 | 7,088.00 | 1,492,203 |
2020-05-12 | 6,840.00 | 7,054.00 | 6,840.00 | 7,021.00 | 1,850,363 |
2020-05-11 | 6,662.00 | 6,906.00 | 6,612.00 | 6,878.00 | 1,469,937 |
2020-05-07 | 6,574.00 | 6,652.00 | 6,542.00 | 6,650.00 | 1,530,868 |
2020-05-06 | 6,566.00 | 6,608.00 | 6,510.00 | 6,554.00 | 998,407 |
2020-05-05 | 6,628.00 | 6,644.00 | 6,534.00 | 6,566.00 | 1,009,383 |
2020-05-04 | 6,624.00 | 6,676.00 | 6,556.00 | 6,583.00 | 1,314,255 |
2020-05-01 | 6,588.00 | 6,744.00 | 6,540.00 | 6,567.00 | 945,728 |
2020-04-30 | 6,620.00 | 6,744.00 | 6,574.00 | 6,421.00 | 1,344,032 |
2020-04-29 | 6,462.00 | 6,496.00 | 6,334.00 | 6,421.00 | 1,067,259 |
2020-04-28 | 6,562.00 | 6,562.00 | 6,428.00 | 6,584.00 | 687,320 |
2020-04-27 | 6,580.00 | 6,608.00 | 6,528.00 | 6,584.00 | 1,006,054 |
2020-04-24 | 6,382.00 | 6,570.00 | 6,372.00 | 6,509.00 | 1,387,952 |
2020-04-23 | 6,498.00 | 6,518.00 | 6,380.00 | 6,402.00 | 1,352,871 |
2020-04-22 | 6,490.00 | 6,540.00 | 6,446.00 | 6,394.00 | 1,677,036 |
2020-04-21 | 6,450.00 | 6,500.00 | 6,324.00 | 6,394.00 | 2,700,467 |
2020-04-20 | 6,254.00 | 6,500.00 | 6,248.00 | 6,467.00 | 1,120,548 |
2020-04-17 | 6,376.00 | 6,454.00 | 6,196.00 | 6,217.00 | 2,080,392 |
2020-04-16 | 6,266.00 | 6,292.00 | 6,104.00 | 6,280.00 | 1,459,382 |
2020-04-15 | 6,450.00 | 6,500.00 | 6,216.00 | 6,298.00 | 2,251,326 |
2020-04-14 | 6,240.00 | 6,446.00 | 6,232.00 | 6,148.00 | 815,872 |
2020-04-10 | 6,198.00 | 6,198.00 | 6,148.00 | 6,148.00 | 0 |
2020-04-09 | 6,198.00 | 6,210.00 | 6,080.00 | 6,148.00 | 1,457,450 |
2020-04-08 | 6,096.00 | 6,224.00 | 6,066.00 | 6,128.00 | 1,290,608 |
2020-04-07 | 6,226.00 | 6,288.00 | 6,004.00 | 6,154.00 | 1,021,895 |
2020-04-06 | 6,280.00 | 6,326.00 | 6,146.00 | 6,237.00 | 959,640 |
2020-04-03 | 6,272.00 | 6,300.00 | 6,192.00 | 6,194.00 | 246,115 |
2020-04-03 | 6,272.00 | 6,300.00 | 6,094.00 | 6,237.00 | 1,715,511 |
2020-04-02 | 6,130.00 | 6,216.00 | 5,994.00 | 6,194.00 | 1,184,551 |
2020-04-02 | 6,130.00 | 6,186.00 | 5,994.00 | 6,075.00 | 375,840 |
2020-04-01 | 5,986.00 | 6,208.00 | 5,970.00 | 6,120.00 | 1,539,553 |
2020-04-01 | 5,986.00 | 6,186.00 | 5,970.00 | 6,138.00 | 635,262 |
2020-03-31 | 6,262.00 | 6,270.00 | 6,100.00 | 6,204.00 | 768,565 |
2020-03-30 | 6,023.00 | 6,181.00 | 5,879.00 | 6,020.00 | 766,595 |
2020-03-27 | 5,902.00 | 6,075.00 | 5,864.00 | 5,914.00 | 1,291,874 |
2020-03-26 | 5,650.00 | 5,788.00 | 5,633.00 | 5,722.50 | 834,453 |
2020-03-25 | 5,836.00 | 5,862.00 | 5,542.00 | 5,684.00 | 982,225 |
2020-03-24 | 5,956.00 | 6,148.00 | 5,748.00 | 5,819.50 | 1,220,766 |
2020-03-23 | 5,741.00 | 5,861.00 | 5,641.00 | 5,970.50 | 653,668 |
2020-03-20 | 6,250.00 | 6,300.00 | 5,824.00 | 6,208.50 | 1,181,269 |
2020-03-19 | 6,100.00 | 6,344.00 | 5,979.00 | 5,951.00 | 3,792,243 |
2020-03-18 | 5,696.00 | 6,055.00 | 5,624.00 | 5,725.50 | 811,731 |
2020-03-17 | 5,472.00 | 5,848.00 | 5,393.00 | 5,292.50 | 3,296,375 |
2020-03-16 | 5,300.00 | 5,559.00 | 5,254.00 | 5,325.00 | 2,659,854 |
2020-03-13 | 5,342.00 | 5,615.00 | 5,234.00 | 5,198.00 | 1,275,912 |
2020-03-12 | 5,495.00 | 5,549.00 | 5,298.00 | 5,546.50 | 1,479,109 |
2020-03-11 | 5,652.00 | 5,729.00 | 5,610.00 | 5,623.50 | 1,557,226 |
2020-03-10 | 5,799.00 | 5,821.00 | 5,544.00 | 5,765.50 | 2,076,076 |
2020-03-09 | 5,798.00 | 5,896.00 | 5,632.00 | 6,000.00 | 2,361,956 |
2020-03-06 | 6,118.00 | 6,163.00 | 5,974.00 | 6,000.00 | 2,276,264 |
2020-03-05 | 6,133.00 | 6,175.00 | 6,071.00 | 6,107.50 | 988,341 |
2020-03-04 | 5,782.00 | 6,058.00 | 5,782.00 | 5,779.50 | 1,521,836 |
2020-03-03 | 5,769.00 | 5,908.00 | 5,767.00 | 5,745.00 | 1,698,020 |
2020-03-02 | 5,870.00 | 5,879.00 | 5,615.00 | 5,700.50 | 2,223,454 |
2020-02-28 | 5,713.00 | 5,781.00 | 5,586.00 | 5,881.50 | 2,197,269 |
2020-02-27 | 5,800.00 | 6,359.00 | 5,795.00 | 6,091.50 | 1,975,028 |
2020-02-26 | 6,028.00 | 6,072.00 | 5,945.00 | 6,055.00 | 994,261 |
2020-02-25 | 6,265.00 | 6,265.00 | 6,050.00 | 6,224.50 | 1,052,058 |
2020-02-24 | 6,340.00 | 6,375.00 | 6,175.00 | 6,387.50 | 812,631 |
2020-02-21 | 6,475.00 | 6,490.00 | 6,383.00 | 6,387.50 | 1,242,775 |
2020-02-20 | 6,529.00 | 6,534.00 | 6,445.00 | 6,483.00 | 845,465 |
2020-02-19 | 6,403.00 | 6,517.00 | 6,378.00 | 6,497.50 | 887,740 |
2020-02-18 | 6,301.00 | 6,404.00 | 6,294.00 | 6,365.00 | 1,569,441 |
2020-02-17 | 6,345.00 | 6,377.00 | 6,300.00 | 6,313.00 | 1,220,734 |
2020-02-14 | 6,352.00 | 6,361.00 | 6,310.00 | 6,330.00 | 647,288 |
2020-02-13 | 6,385.00 | 6,391.00 | 6,249.00 | 6,317.50 | 993,104 |
2020-02-12 | 6,453.00 | 6,464.00 | 6,355.00 | 6,392.00 | 753,581 |
2020-02-11 | 6,503.00 | 6,527.00 | 6,456.00 | 6,468.50 | 624,138 |
2020-02-10 | 6,486.00 | 6,503.00 | 6,451.00 | 6,489.00 | 837,021 |
2020-02-07 | 6,523.00 | 6,544.00 | 6,471.00 | 6,492.50 | 918,249 |
2020-02-06 | 6,473.00 | 6,521.00 | 6,450.00 | 6,502.50 | 777,503 |
2020-02-05 | 6,439.00 | 6,493.00 | 6,391.00 | 6,472.00 | 1,322,841 |
2020-02-04 | 6,400.00 | 6,462.00 | 6,394.00 | 6,433.50 | 1,195,935 |
2020-02-03 | 6,295.00 | 6,381.00 | 6,290.00 | 6,364.00 | 1,475,397 |
2020-01-31 | 6,349.00 | 6,399.00 | 6,271.00 | 6,311.00 | 760,965 |
2020-01-30 | 6,249.00 | 6,328.00 | 6,249.00 | 6,311.00 | 562,688 |
2020-01-29 | 6,225.00 | 6,310.00 | 6,223.00 | 6,307.50 | 922,260 |
2020-01-28 | 6,151.00 | 6,267.00 | 6,143.00 | 6,244.50 | 1,931,889 |
2020-01-27 | 6,095.00 | 6,150.00 | 6,055.00 | 6,128.00 | 1,205,783 |
2020-01-24 | 6,102.00 | 6,217.00 | 6,091.00 | 6,145.50 | 850,270 |
2020-01-23 | 6,064.00 | 6,090.00 | 6,027.00 | 6,072.00 | 1,033,772 |
2020-01-22 | 6,110.00 | 6,110.00 | 6,030.00 | 6,058.50 | 813,596 |
2020-01-21 | 6,093.00 | 6,139.00 | 6,067.00 | 6,122.00 | 894,677 |
2020-01-20 | 6,186.00 | 6,210.00 | 6,108.00 | 6,124.00 | 614,989 |
2020-01-17 | 6,189.00 | 6,285.00 | 6,182.00 | 6,204.00 | 1,049,023 |
2020-01-16 | 6,235.00 | 6,255.00 | 6,140.00 | 6,187.00 | 896,969 |
2020-01-15 | 6,155.00 | 6,254.00 | 6,154.00 | 6,252.00 | 1,747,697 |
2020-01-14 | 6,085.00 | 6,193.00 | 6,083.00 | 6,151.50 | 1,378,303 |
2020-01-13 | 6,059.00 | 6,112.00 | 6,032.00 | 6,090.00 | 642,779 |
2020-01-10 | 6,097.00 | 6,106.00 | 6,013.00 | 6,037.50 | 711,954 |
2020-01-09 | 6,120.00 | 6,149.00 | 6,056.00 | 6,075.00 | 853,410 |
2020-01-08 | 6,113.00 | 6,131.00 | 6,025.00 | 6,062.50 | 1,209,561 |
2020-01-07 | 6,183.00 | 6,185.00 | 6,119.00 | 6,125.50 | 671,868 |
2020-01-06 | 6,175.00 | 6,178.00 | 6,079.00 | 6,133.00 | 699,670 |
2020-01-03 | 6,188.00 | 6,204.00 | 6,143.00 | 6,191.50 | 529,586 |
2020-01-02 | 6,245.00 | 6,245.00 | 6,162.00 | 6,200.50 | 740,736 |
2020-01-01 | 6,200.00 | 6,200.00 | 6,129.00 | 6,129.00 | 0 |
2019-12-31 | 6,200.00 | 6,200.00 | 6,093.00 | 6,129.00 | 304,477 |
2019-12-30 | 6,234.00 | 6,241.00 | 6,177.00 | 6,189.00 | 507,606 |
2019-12-27 | 6,190.00 | 6,224.00 | 6,109.00 | 6,212.50 | 487,682 |
2019-12-25 | 6,217.00 | 6,217.00 | 6,170.50 | 6,170.50 | 0 |
2019-12-24 | 6,217.00 | 6,235.00 | 6,169.00 | 6,170.50 | 150,547 |
2019-12-23 | 6,174.00 | 6,250.00 | 6,158.00 | 6,203.00 | 1,594,934 |
2019-12-20 | 5,986.00 | 6,212.00 | 5,986.00 | 6,185.00 | 1,907,598 |
2019-12-19 | 6,039.00 | 6,039.00 | 5,959.00 | 5,983.00 | 3,063,128 |
2019-12-18 | 6,003.00 | 6,095.00 | 6,003.00 | 6,036.50 | 1,522,345 |
2019-12-17 | 6,100.00 | 6,160.00 | 6,021.00 | 6,035.50 | 1,499,981 |
2019-12-16 | 6,028.00 | 6,232.00 | 6,021.00 | 6,194.50 | 1,801,310 |
2019-12-13 | 5,958.00 | 6,069.00 | 5,863.00 | 6,025.00 | 1,229,966 |
2019-12-12 | 6,010.00 | 6,051.00 | 5,984.00 | 6,041.50 | 896,052 |
2019-12-11 | 5,999.00 | 6,030.00 | 5,948.00 | 6,002.00 | 1,319,707 |
2019-12-10 | 5,963.00 | 6,014.00 | 5,904.00 | 6,008.50 | 984,014 |
2019-12-09 | 6,019.00 | 6,019.00 | 5,942.00 | 5,952.50 | 787,543 |
2019-12-06 | 5,900.00 | 5,951.00 | 5,887.00 | 5,904.50 | 451,718 |
2019-12-05 | 5,927.00 | 5,947.00 | 5,856.00 | 5,916.00 | 454,078 |
2019-12-04 | 5,902.00 | 5,942.00 | 5,878.00 | 5,916.00 | 790,613 |
2019-12-03 | 6,047.00 | 6,061.00 | 5,865.00 | 5,915.50 | 2,109,683 |
2019-12-02 | 6,112.00 | 6,152.00 | 6,020.00 | 6,031.00 | 1,374,513 |
2019-11-29 | 6,102.00 | 6,162.00 | 6,066.00 | 6,076.50 | 945,692 |
2019-11-28 | 6,051.00 | 6,146.00 | 6,016.00 | 6,122.00 | 926,100 |
2019-11-27 | 6,038.00 | 6,099.00 | 6,011.00 | 6,032.50 | 704,930 |
2019-11-26 | 5,969.00 | 6,090.00 | 5,955.00 | 6,022.50 | 1,123,885 |
2019-11-25 | 5,944.00 | 5,985.00 | 5,902.00 | 5,950.50 | 913,641 |
2019-11-22 | 5,953.00 | 5,972.00 | 5,906.00 | 5,935.00 | 1,037,248 |
2019-11-21 | 5,899.00 | 5,959.00 | 5,854.00 | 5,935.00 | 859,737 |
2019-11-20 | 5,927.00 | 5,941.00 | 5,857.00 | 5,896.00 | 1,908,751 |
2019-11-19 | 5,938.00 | 5,965.00 | 5,887.00 | 5,902.00 | 825,702 |
2019-11-18 | 5,834.00 | 5,929.00 | 5,825.00 | 5,927.50 | 845,859 |
2019-11-15 | 5,813.00 | 5,841.00 | 5,750.00 | 5,821.50 | 973,876 |
2019-11-14 | 5,850.00 | 5,942.00 | 5,792.00 | 5,807.50 | 1,391,877 |
2019-11-13 | 5,802.00 | 5,882.00 | 5,795.00 | 5,862.50 | 611,460 |
2019-11-12 | 5,833.00 | 5,866.00 | 5,813.00 | 5,840.00 | 643,871 |
2019-11-11 | 5,910.00 | 5,929.00 | 5,761.00 | 5,828.00 | 785,855 |
2019-11-08 | 5,958.00 | 5,982.00 | 5,896.00 | 5,914.00 | 667,009 |
2019-11-07 | 5,913.00 | 5,969.00 | 5,900.00 | 5,958.50 | 840,994 |
2019-11-06 | 5,851.00 | 5,939.00 | 5,830.00 | 5,898.50 | 811,263 |
2019-11-05 | 5,889.00 | 5,889.00 | 5,822.00 | 5,855.50 | 1,488,795 |
2019-11-04 | 5,923.00 | 5,944.00 | 5,862.00 | 5,888.00 | 775,877 |
2019-11-01 | 5,966.00 | 5,989.00 | 5,903.00 | 5,902.00 | 710,507 |
2019-10-31 | 6,056.00 | 6,071.00 | 5,927.00 | 5,980.00 | 498,664 |
2019-10-30 | 5,841.00 | 6,036.00 | 5,820.00 | 6,034.00 | 1,622,657 |
2019-10-29 | 5,800.00 | 5,865.00 | 5,765.00 | 5,808.00 | 687,112 |
2019-10-28 | 5,814.00 | 5,829.00 | 5,725.00 | 5,808.00 | 1,025,348 |
2019-10-25 | 5,830.00 | 5,877.00 | 5,782.00 | 5,820.00 | 1,111,977 |
2019-10-24 | 5,917.00 | 5,926.00 | 5,831.00 | 5,853.50 | 1,247,829 |
2019-10-23 | 5,788.00 | 5,921.00 | 5,718.00 | 5,908.50 | 1,545,785 |
2019-10-22 | 5,550.00 | 5,855.00 | 5,510.00 | 5,801.00 | 2,925,107 |
2019-10-21 | 5,995.00 | 6,014.00 | 5,843.00 | 5,863.50 | 1,303,741 |
2019-10-18 | 6,001.00 | 6,038.00 | 5,916.00 | 5,996.00 | 1,013,891 |
2019-10-17 | 6,010.00 | 6,100.00 | 5,984.00 | 6,034.00 | 947,507 |
2019-10-16 | 5,976.00 | 6,080.00 | 5,918.00 | 5,993.00 | 1,277,189 |
2019-10-15 | 6,112.00 | 6,137.00 | 5,909.00 | 6,080.50 | 1,617,057 |
2019-10-14 | 6,095.00 | 6,152.00 | 6,070.00 | 6,080.50 | 700,592 |
2019-10-11 | 6,092.00 | 6,133.00 | 6,002.00 | 6,069.00 | 1,244,160 |
2019-10-10 | 6,229.00 | 6,255.00 | 6,159.00 | 6,240.00 | 298,026 |
2019-10-09 | 6,205.00 | 6,299.00 | 6,205.00 | 6,240.00 | 487,074 |
2019-10-08 | 6,280.00 | 6,306.00 | 6,188.00 | 6,232.00 | 949,725 |
2019-10-07 | 6,208.00 | 6,299.00 | 6,130.00 | 6,291.50 | 803,067 |
2019-10-04 | 6,149.00 | 6,220.00 | 6,124.00 | 6,197.50 | 895,142 |
2019-10-03 | 6,069.00 | 6,110.00 | 6,007.00 | 6,095.00 | 1,076,686 |
2019-10-02 | 6,239.00 | 6,260.00 | 6,068.00 | 6,264.00 | 595,807 |
2019-10-01 | 6,362.00 | 6,388.00 | 6,125.00 | 6,264.00 | 1,326,059 |
2019-09-30 | 6,613.00 | 6,633.00 | 6,318.00 | 6,353.50 | 1,954,470 |
2019-09-27 | 6,595.00 | 6,744.00 | 6,585.00 | 6,611.00 | 1,329,503 |
2019-09-26 | 6,437.00 | 6,626.00 | 6,399.00 | 6,573.00 | 1,391,502 |
2019-09-25 | 6,332.00 | 6,471.00 | 6,332.00 | 6,420.00 | 1,001,130 |
2019-09-24 | 6,315.00 | 6,394.00 | 6,295.00 | 6,372.00 | 882,662 |
2019-09-23 | 6,283.00 | 6,318.00 | 6,247.00 | 6,277.50 | 461,414 |
2019-09-20 | 6,269.00 | 6,315.00 | 6,212.00 | 6,245.00 | 2,049,727 |
2019-09-19 | 6,288.00 | 6,310.00 | 6,251.00 | 6,299.50 | 864,116 |
2019-09-18 | 6,278.00 | 6,305.00 | 6,241.00 | 6,289.50 | 629,731 |
2019-09-17 | 6,228.00 | 6,306.00 | 6,202.00 | 6,290.00 | 733,871 |
2019-09-16 | 6,233.00 | 6,325.00 | 6,218.00 | 6,265.50 | 1,278,420 |
2019-09-13 | 6,391.00 | 6,409.00 | 6,264.00 | 6,270.50 | 1,206,391 |
2019-09-12 | 6,399.00 | 6,444.00 | 6,362.00 | 6,419.00 | 1,598,931 |
2019-09-11 | 6,406.00 | 6,406.00 | 6,322.00 | 6,396.50 | 1,186,822 |
2019-09-10 | 6,323.00 | 6,418.00 | 6,267.00 | 6,384.00 | 1,159,447 |
2019-09-09 | 6,409.00 | 6,428.00 | 6,300.00 | 6,316.50 | 696,854 |
2019-09-06 | 6,402.00 | 6,426.00 | 6,341.00 | 6,383.50 | 1,213,843 |
2019-09-05 | 6,499.00 | 6,506.00 | 6,370.00 | 6,404.00 | 986,213 |
2019-09-04 | 6,502.00 | 6,502.00 | 6,428.00 | 6,492.50 | 596,865 |
2019-09-03 | 6,444.00 | 6,539.00 | 6,424.00 | 6,461.00 | 1,180,749 |
2019-09-02 | 6,366.00 | 6,520.00 | 6,366.00 | 6,440.50 | 789,731 |
2019-08-30 | 6,343.00 | 6,433.00 | 6,343.00 | 6,363.00 | 571,861 |
2019-08-29 | 6,375.00 | 6,431.00 | 6,319.00 | 6,366.00 | 1,054,779 |
2019-08-28 | 6,231.00 | 6,403.00 | 6,202.00 | 6,366.00 | 1,359,957 |
2019-08-27 | 6,083.00 | 6,257.00 | 6,079.00 | 6,242.00 | 1,534,473 |
2019-08-23 | 6,157.00 | 6,163.00 | 6,095.00 | 6,136.50 | 316,494 |
2019-08-22 | 6,143.00 | 6,198.00 | 6,081.00 | 6,136.50 | 1,197,221 |
2019-08-21 | 6,170.00 | 6,249.00 | 6,165.00 | 6,217.00 | 506,990 |
2019-08-20 | 6,211.00 | 6,305.00 | 6,157.00 | 6,174.00 | 653,752 |
2019-08-19 | 6,181.00 | 6,220.00 | 6,069.00 | 6,190.00 | 600,212 |
2019-08-16 | 6,122.00 | 6,178.00 | 6,121.00 | 6,176.50 | 945,683 |
2019-08-15 | 6,091.00 | 6,140.00 | 6,036.00 | 6,067.00 | 795,590 |
2019-08-14 | 6,132.00 | 6,209.00 | 6,100.00 | 6,109.50 | 720,427 |
2019-08-13 | 6,116.00 | 6,187.00 | 6,080.00 | 6,129.50 | 1,875,210 |
2019-08-12 | 6,023.00 | 6,157.00 | 6,011.00 | 6,142.00 | 841,504 |
2019-08-09 | 6,050.00 | 6,075.00 | 6,003.00 | 6,027.00 | 3,871,278 |
2019-08-08 | 5,952.00 | 6,027.00 | 5,904.00 | 6,022.50 | 1,308,672 |
2019-08-07 | 5,939.00 | 6,038.00 | 5,909.00 | 5,965.00 | 2,153,621 |
2019-08-06 | 5,958.00 | 5,996.00 | 5,883.00 | 5,929.00 | 1,601,901 |
2019-08-05 | 6,114.00 | 6,174.00 | 5,961.00 | 5,966.50 | 1,289,309 |
2019-08-02 | 6,201.00 | 6,260.00 | 6,134.00 | 6,155.50 | 1,518,413 |
2019-08-01 | 6,364.00 | 6,366.00 | 6,199.00 | 6,199.00 | 1,416,983 |
2019-07-31 | 6,423.00 | 6,451.00 | 6,372.00 | 6,393.00 | 1,809,537 |
2019-07-30 | 6,250.00 | 6,574.00 | 6,234.00 | 6,464.50 | 2,132,696 |
2019-07-29 | 6,503.00 | 6,701.00 | 6,482.00 | 6,670.00 | 1,418,705 |
2019-07-26 | 6,455.00 | 6,515.00 | 6,414.00 | 6,479.00 | 1,104,318 |
2019-07-25 | 6,486.00 | 6,525.00 | 6,428.00 | 6,466.00 | 1,028,254 |
2019-07-24 | 6,598.00 | 6,598.00 | 6,431.00 | 6,474.50 | 923,388 |
2019-07-23 | 6,603.00 | 6,617.00 | 6,555.00 | 6,575.00 | 1,240,055 |
2019-07-22 | 6,565.00 | 6,595.00 | 6,523.00 | 6,588.00 | 661,632 |
2019-07-19 | 6,699.00 | 6,712.00 | 6,579.00 | 6,598.00 | 1,137,012 |
2019-07-18 | 6,676.00 | 6,705.00 | 6,637.00 | 6,651.50 | 716,095 |
2019-07-17 | 6,646.00 | 6,710.00 | 6,626.00 | 6,677.00 | 841,859 |
2019-07-16 | 6,548.00 | 6,673.00 | 6,526.00 | 6,646.00 | 757,666 |
2019-07-15 | 6,595.00 | 6,618.00 | 6,497.00 | 6,560.50 | 545,921 |
2019-07-12 | 6,594.00 | 6,613.00 | 6,547.00 | 6,596.50 | 786,014 |
2019-07-11 | 6,510.00 | 6,643.00 | 6,510.00 | 6,580.50 | 2,054,810 |
2019-07-10 | 6,420.00 | 6,464.00 | 6,371.00 | 6,436.00 | 740,855 |
2019-07-09 | 6,391.00 | 6,449.00 | 6,379.00 | 6,428.00 | 1,195,900 |
2019-07-08 | 6,396.00 | 6,441.00 | 6,369.00 | 6,379.00 | 624,619 |
2019-07-05 | 6,325.00 | 6,417.00 | 6,325.00 | 6,392.50 | 1,450,709 |
2019-07-04 | 6,417.00 | 6,432.00 | 6,365.00 | 6,403.00 | 578,877 |
2019-07-03 | 6,256.00 | 6,477.00 | 6,256.00 | 6,405.50 | 2,027,264 |
2019-07-02 | 6,140.00 | 6,394.00 | 6,140.00 | 6,378.00 | 1,414,218 |
2019-07-01 | 6,234.00 | 6,237.00 | 6,137.00 | 6,185.00 | 1,331,740 |
2019-06-28 | 6,228.00 | 6,238.00 | 6,149.00 | 6,226.50 | 1,414,799 |
2019-06-27 | 6,195.00 | 6,210.00 | 6,140.00 | 6,205.50 | 581,704 |
2019-06-26 | 6,284.00 | 6,300.00 | 6,187.00 | 6,199.50 | 1,226,296 |
2019-06-25 | 6,349.00 | 6,390.00 | 6,238.00 | 6,304.00 | 1,216,212 |
2019-06-24 | 6,224.00 | 6,353.00 | 6,195.00 | 6,339.50 | 1,822,306 |
2019-06-21 | 6,311.00 | 6,338.00 | 6,203.00 | 6,310.00 | 1,575,451 |
2019-06-20 | 6,502.00 | 6,502.00 | 6,305.00 | 6,310.00 | 2,118,018 |
2019-06-19 | 6,583.00 | 6,583.00 | 6,448.00 | 6,493.50 | 1,188,422 |
2019-06-18 | 6,584.00 | 6,631.00 | 6,544.00 | 6,597.50 | 1,049,020 |
2019-06-17 | 6,540.00 | 6,590.00 | 6,514.00 | 6,557.50 | 981,321 |
2019-06-14 | 6,609.00 | 6,622.00 | 6,445.00 | 6,518.00 | 1,833,072 |
2019-06-13 | 6,647.00 | 6,662.00 | 6,591.00 | 6,620.00 | 1,395,459 |
2019-06-12 | 6,364.00 | 6,709.00 | 6,273.00 | 6,687.00 | 3,004,363 |
2019-06-11 | 6,411.00 | 6,437.00 | 6,374.00 | 6,384.50 | 1,089,365 |
2019-06-10 | 6,422.00 | 6,426.00 | 6,383.00 | 6,401.00 | 779,753 |
2019-06-07 | 6,428.00 | 6,463.00 | 6,384.00 | 6,403.00 | 1,204,784 |
2019-06-06 | 6,331.00 | 6,421.00 | 6,331.00 | 6,408.00 | 1,020,083 |
2019-06-05 | 6,316.00 | 6,375.00 | 6,264.00 | 6,313.00 | 958,925 |
2019-06-04 | 6,313.00 | 6,333.00 | 6,220.00 | 6,320.00 | 1,694,559 |
2019-06-03 | 6,338.00 | 6,363.00 | 6,301.00 | 6,327.00 | 1,286,697 |
2019-05-31 | 6,379.00 | 6,393.00 | 6,288.00 | 6,407.00 | 595,550 |
2019-05-30 | 6,367.00 | 6,418.00 | 6,288.00 | 6,407.00 | 769,398 |
2019-05-29 | 6,365.00 | 6,389.00 | 6,301.00 | 6,354.00 | 1,194,798 |
2019-05-28 | 6,416.00 | 6,449.00 | 6,353.00 | 6,379.00 | 3,349,131 |
2019-05-24 | 6,429.00 | 6,448.00 | 6,382.00 | 6,426.00 | 841,047 |
2019-05-23 | 6,363.00 | 6,432.00 | 6,353.00 | 6,404.00 | 1,420,524 |
2019-05-22 | 6,299.00 | 6,426.00 | 6,250.00 | 6,390.00 | 1,149,770 |
2019-05-21 | 6,285.00 | 6,314.00 | 6,245.00 | 6,267.50 | 831,754 |
2019-05-20 | 6,269.00 | 6,303.00 | 6,249.00 | 6,264.50 | 1,011,843 |
2019-05-17 | 6,225.00 | 6,283.00 | 6,206.00 | 6,254.50 | 976,587 |
2019-05-16 | 6,190.00 | 6,261.00 | 6,190.00 | 6,255.00 | 1,469,440 |
2019-05-15 | 6,201.00 | 6,256.00 | 6,166.00 | 6,238.00 | 3,318,678 |
2019-05-14 | 6,167.00 | 6,200.00 | 6,141.00 | 6,179.00 | 1,970,387 |
2019-05-13 | 6,124.00 | 6,177.00 | 6,110.00 | 6,172.50 | 774,578 |
2019-05-10 | 6,161.00 | 6,177.00 | 6,100.00 | 6,143.50 | 1,048,851 |
2019-05-09 | 6,093.00 | 6,223.00 | 6,093.00 | 6,141.00 | 1,401,919 |
2019-05-08 | 5,999.00 | 6,121.00 | 5,979.00 | 6,110.00 | 1,743,567 |
2019-05-07 | 5,955.00 | 6,110.00 | 5,955.00 | 5,992.50 | 1,195,277 |
2019-05-03 | 6,080.00 | 6,118.00 | 6,036.00 | 6,065.00 | 994,399 |
2019-05-02 | 6,079.00 | 6,144.00 | 5,989.00 | 6,080.50 | 1,850,073 |
2019-05-01 | 6,197.00 | 6,219.00 | 6,098.00 | 6,102.00 | 771,455 |
2019-04-30 | 6,200.00 | 6,271.00 | 6,114.00 | 6,191.50 | 1,123,007 |
2019-04-29 | 6,185.00 | 6,200.00 | 6,156.00 | 6,187.50 | 921,064 |
2019-04-26 | 6,131.00 | 6,207.00 | 6,116.00 | 6,176.50 | 1,458,584 |
2019-04-25 | 6,059.00 | 6,135.00 | 6,030.00 | 6,123.50 | 1,345,272 |
2019-04-24 | 5,948.00 | 6,064.00 | 5,901.00 | 6,027.00 | 1,763,971 |