Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-06-01 | 38.27 | 39.32 | 38.10 | 39.32 | 1,999,574 |
2021-05-31 | 37.60 | 37.60 | 37.60 | 37.60 | 0 |
2021-05-28 | 38.26 | 38.26 | 37.60 | 37.60 | 1,068,218 |
2021-05-27 | 38.34 | 38.37 | 38.00 | 38.00 | 1,228,906 |
2021-05-26 | 38.27 | 39.04 | 38.17 | 39.04 | 1,810,910 |
2021-05-25 | 38.94 | 39.08 | 38.58 | 39.08 | 2,543,501 |
2021-05-24 | 39.05 | 39.58 | 38.72 | 39.58 | 947,324 |
2021-05-21 | 38.51 | 39.36 | 38.42 | 39.36 | 1,297,339 |
2021-05-20 | 38.58 | 38.58 | 37.77 | 37.77 | 1,584,956 |
2021-05-19 | 39.07 | 39.07 | 38.24 | 39.03 | 1,640,800 |
2021-05-18 | 40.16 | 40.32 | 39.66 | 40.32 | 43,594,552 |
2021-05-17 | 39.70 | 40.40 | 39.19 | 40.40 | 816,168 |
2021-05-14 | 38.81 | 39.74 | 38.81 | 39.11 | 1,188,828 |
2021-05-13 | 38.39 | 39.62 | 37.99 | 39.62 | 2,907,711 |
2021-05-12 | 38.31 | 39.48 | 38.16 | 39.48 | 1,990,769 |
2021-05-11 | 38.93 | 38.93 | 38.40 | 38.93 | 2,027,437 |
2021-05-10 | 39.48 | 39.88 | 39.04 | 39.88 | 5,256,711 |
2021-05-07 | 39.46 | 39.51 | 38.70 | 39.51 | 907,312 |
2021-05-06 | 39.30 | 39.46 | 38.84 | 39.46 | 1,107,512 |
2021-05-05 | 38.14 | 39.55 | 38.14 | 39.55 | 3,411,876 |
2021-05-04 | 38.42 | 38.42 | 37.53 | 38.23 | 5,263,875 |
2021-05-03 | 37.12 | 37.12 | 37.12 | 37.12 | 0 |
2021-04-30 | 37.34 | 37.37 | 36.60 | 37.12 | 882,010 |
2021-04-29 | 38.11 | 38.11 | 37.09 | 37.66 | 1,692,018 |
2021-04-28 | 37.17 | 38.14 | 36.96 | 38.14 | 3,503,572 |
2021-04-27 | 36.92 | 37.51 | 36.73 | 37.51 | 5,085,812 |
2021-04-26 | 36.76 | 37.25 | 36.66 | 37.25 | 832,935 |
2021-04-23 | 36.84 | 37.34 | 36.61 | 37.34 | 830,103 |
2021-04-22 | 36.78 | 37.24 | 36.55 | 37.24 | 33,960,400 |
2021-04-21 | 37.49 | 37.64 | 36.96 | 37.64 | 6,386,844 |
2021-04-20 | 38.13 | 38.13 | 36.23 | 36.23 | 22,481,339 |
2021-04-19 | 37.89 | 38.48 | 37.75 | 38.48 | 1,109,348 |
2021-04-16 | 38.56 | 38.56 | 38.56 | 38.56 | 3,713,894 |
2021-04-15 | 38.17 | 38.43 | 38.01 | 38.06 | 1,352,413 |
2021-04-14 | 37.75 | 38.61 | 37.75 | 38.61 | 43,736,745 |
2021-04-13 | 37.83 | 37.95 | 37.46 | 37.46 | 4,212,890 |
2021-04-12 | 37.80 | 38.42 | 37.50 | 38.42 | 8,761,101 |
2021-04-09 | 38.20 | 38.20 | 37.91 | 37.86 | 2,895,806 |
2021-04-08 | 38.86 | 38.86 | 38.10 | 38.19 | 14,854,251 |
2021-04-07 | 39.22 | 39.22 | 39.08 | 39.29 | 52,472,825 |
2021-04-06 | 39.17 | 39.30 | 38.55 | 38.55 | 6,930,886 |
2021-04-05 | 38.54 | 38.54 | 38.54 | 38.54 | 0 |
2021-04-02 | 38.54 | 38.54 | 38.54 | 38.54 | 0 |
2021-04-01 | 38.54 | 38.54 | 38.54 | 38.54 | 1,832,726 |
2021-03-31 | 39.22 | 39.22 | 39.22 | 39.22 | 4,750,112 |
2021-03-30 | 40.24 | 40.32 | 39.93 | 40.44 | 7,632,146 |
2021-03-29 | 38.97 | 38.97 | 38.97 | 38.97 | 582,785 |
2021-03-26 | 39.24 | 39.37 | 38.64 | 38.64 | 5,796,975 |
2021-03-25 | 38.10 | 38.10 | 38.10 | 38.10 | 607,901 |
2021-03-24 | 40.19 | 40.19 | 38.99 | 39.99 | 500,067 |
2021-03-23 | 38.47 | 39.66 | 38.47 | 39.36 | 8,412,947 |
2021-03-22 | 40.42 | 40.42 | 39.85 | 39.85 | 8,641,887 |
2021-03-19 | 40.47 | 40.47 | 40.42 | 40.42 | 21,702,888 |
2021-03-18 | 40.85 | 40.85 | 40.47 | 40.47 | 448,648 |
2021-03-17 | 41.25 | 41.25 | 40.38 | 40.85 | 23,577,880 |
2021-03-16 | 41.00 | 41.10 | 40.36 | 40.50 | 2,115,859 |
2021-03-15 | 41.36 | 41.36 | 41.07 | 41.07 | 41,279,928 |
2021-03-12 | 41.73 | 41.92 | 41.36 | 41.36 | 8,506,016 |
2021-03-11 | 41.09 | 41.61 | 41.09 | 41.61 | 682,408 |
2021-03-10 | 40.84 | 41.09 | 40.84 | 41.09 | 6,368,259 |
2021-03-09 | 40.83 | 40.84 | 40.83 | 40.84 | 28,459,838 |
2021-03-08 | 41.26 | 41.26 | 40.83 | 40.83 | 8,499,387 |
2021-03-05 | 40.49 | 41.26 | 40.49 | 41.26 | 2,097,479 |
2021-03-04 | 39.14 | 40.49 | 39.14 | 40.49 | 1,272,192 |
2021-03-03 | 38.38 | 39.14 | 38.38 | 39.14 | 1,180,382 |
2021-03-02 | 38.73 | 38.96 | 38.38 | 38.38 | 2,800,914 |
2021-03-01 | 38.43 | 38.43 | 38.43 | 38.43 | 983,142 |
2021-02-26 | 39.78 | 39.78 | 38.39 | 38.39 | 879,603 |
2021-02-25 | 38.96 | 39.78 | 38.96 | 39.78 | 1,415,124 |
2021-02-24 | 37.97 | 38.96 | 37.97 | 38.96 | 1,464,772 |
2021-02-23 | 37.58 | 37.97 | 37.58 | 37.97 | 1,319,073 |
2021-02-22 | 37.47 | 37.92 | 37.34 | 37.58 | 937,546 |
2021-02-19 | 37.46 | 37.46 | 37.46 | 37.46 | 799,838 |
2021-02-18 | 37.30 | 37.30 | 36.65 | 37.20 | 1,256,667 |
2021-02-17 | 36.80 | 37.08 | 36.52 | 36.90 | 1,959,326 |
2021-02-16 | 37.26 | 37.26 | 36.50 | 36.31 | 543,406 |
2021-02-15 | 35.99 | 36.80 | 35.99 | 36.80 | 1,049,303 |
2021-02-12 | 34.43 | 34.43 | 34.43 | 34.43 | 287,122 |
2021-02-11 | 34.26 | 34.31 | 34.26 | 34.31 | 1,834,629 |
2021-02-10 | 34.26 | 34.26 | 34.26 | 34.26 | 1,325,927 |
2021-02-09 | 34.77 | 34.77 | 34.38 | 34.27 | 7,483,829 |
2021-02-08 | 34.86 | 34.86 | 34.86 | 34.86 | 5,934,685 |
2021-02-05 | 35.50 | 35.57 | 34.87 | 35.29 | 304,320 |
2021-02-04 | 35.09 | 35.42 | 34.69 | 35.42 | 678,711 |
2021-02-03 | 34.97 | 35.07 | 34.60 | 34.82 | 1,525,208 |
2021-02-02 | 35.02 | 35.21 | 34.65 | 35.21 | 904,007 |
2021-02-01 | 35.32 | 35.32 | 34.46 | 34.46 | 1,818,050 |
2021-01-29 | 36.31 | 36.31 | 35.32 | 35.32 | 743,821 |
2021-01-28 | 34.82 | 36.31 | 34.82 | 36.31 | 1,120,176 |
2021-01-27 | 35.87 | 35.97 | 35.11 | 35.48 | 7,331,691 |
2021-01-26 | 36.27 | 36.27 | 35.69 | 35.69 | 759,111 |
2021-01-25 | 36.72 | 36.72 | 35.30 | 35.30 | 822,807 |
2021-01-22 | 35.75 | 36.72 | 35.71 | 36.72 | 493,699 |
2021-01-21 | 37.62 | 37.62 | 36.47 | 36.47 | 30,776,719 |
2021-01-20 | 37.10 | 37.62 | 37.10 | 37.62 | 7,029,085 |
2021-01-19 | 37.16 | 37.16 | 37.10 | 37.10 | 10,513,157 |
2021-01-18 | 36.85 | 36.91 | 36.85 | 37.16 | 7,754,175 |
2021-01-15 | 37.41 | 37.41 | 37.41 | 37.41 | 15,286,260 |
2021-01-14 | 37.14 | 38.00 | 37.14 | 38.00 | 5,148,097 |
2021-01-13 | 37.33 | 37.33 | 37.14 | 37.14 | 10,867,197 |
2021-01-12 | 36.79 | 37.33 | 36.79 | 37.33 | 2,858,271 |
2021-01-11 | 37.32 | 37.32 | 36.79 | 36.79 | 6,295,789 |
2021-01-08 | 37.99 | 37.99 | 37.32 | 37.32 | 780,225 |
2021-01-07 | 37.99 | 37.99 | 37.99 | 37.99 | 14,687,357 |
2021-01-06 | 36.39 | 37.54 | 36.39 | 37.54 | 1,297,659 |
2021-01-05 | 34.56 | 35.38 | 34.56 | 35.38 | 1,250,104 |
2021-01-04 | 34.39 | 34.39 | 34.04 | 34.56 | 505,166 |
2021-01-01 | 35.37 | 35.37 | 35.37 | 35.37 | 0 |
2020-12-31 | 33.71 | 34.84 | 33.71 | 35.37 | 40,986 |
2020-12-30 | 33.89 | 35.80 | 33.89 | 35.63 | 3,699,277 |
2020-12-29 | 33.95 | 36.69 | 33.95 | 35.78 | 225,849 |
2020-12-28 | 35.95 | 35.95 | 35.95 | 35.95 | 0 |
2020-12-25 | 35.95 | 35.95 | 35.95 | 35.95 | 0 |
2020-12-24 | 36.39 | 36.39 | 35.95 | 35.95 | 177,621 |
2020-12-23 | 36.00 | 36.39 | 36.00 | 36.39 | 5,474,512 |
2020-12-22 | 35.09 | 35.21 | 34.58 | 34.58 | 222,303 |
2020-12-21 | 34.08 | 35.09 | 34.00 | 35.09 | 5,683,029 |
2020-12-18 | 36.19 | 36.19 | 35.98 | 35.98 | 3,561,642 |
2020-12-17 | 35.90 | 36.19 | 35.90 | 36.19 | 735,826 |
2020-12-16 | 37.08 | 37.09 | 35.90 | 35.90 | 1,246,990 |
2020-12-15 | 36.95 | 36.95 | 36.74 | 36.74 | 10,283,076 |
2020-12-14 | 36.95 | 36.95 | 36.95 | 36.95 | 5,744,921 |
2020-12-11 | 38.36 | 38.36 | 37.10 | 37.10 | 407,449 |
2020-12-10 | 38.36 | 38.36 | 38.36 | 38.36 | 757,905 |
2020-12-09 | 37.10 | 37.80 | 37.10 | 37.54 | 1,014,988 |
2020-12-08 | 37.09 | 37.09 | 37.07 | 37.07 | 327,461 |
2020-12-07 | 35.60 | 37.06 | 35.60 | 37.09 | 990,902 |
2020-12-04 | 36.40 | 37.30 | 36.40 | 37.30 | 702,655 |
2020-12-03 | 35.50 | 35.50 | 35.50 | 36.40 | 287,411 |
2020-12-02 | 36.36 | 36.94 | 36.36 | 36.94 | 324,234 |
2020-12-01 | 35.37 | 36.02 | 35.37 | 36.36 | 688,953 |
2020-11-30 | 36.51 | 36.51 | 36.51 | 36.38 | 8,185,631 |
2020-11-27 | 36.58 | 37.73 | 36.58 | 37.58 | 4,439,012 |
2020-11-26 | 37.47 | 37.47 | 37.47 | 37.56 | 1,864,477 |
2020-11-25 | 37.03 | 37.03 | 37.03 | 37.89 | 1,929,525 |
2020-11-24 | 37.90 | 37.92 | 37.90 | 37.74 | 4,693,872 |
2020-11-23 | 35.75 | 35.85 | 35.75 | 36.02 | 2,136,849 |
2020-11-20 | 34.42 | 34.53 | 34.42 | 34.63 | 903,632 |
2020-11-19 | 34.50 | 34.50 | 34.50 | 34.09 | 730,570 |
2020-11-18 | 34.85 | 35.37 | 34.85 | 35.37 | 730,361 |
2020-11-17 | 34.74 | 34.74 | 34.47 | 34.47 | 1,207,458 |
2020-11-16 | 33.50 | 35.10 | 33.06 | 34.74 | 2,320,993 |
2020-11-13 | 32.00 | 32.97 | 32.00 | 32.82 | 4,935,644 |
2020-11-12 | 31.77 | 31.77 | 31.77 | 32.29 | 1,179,180 |
2020-11-11 | 33.29 | 33.29 | 32.80 | 32.42 | 2,316,811 |
2020-11-10 | 31.70 | 31.80 | 31.70 | 33.00 | 4,533,790 |
2020-11-09 | 28.36 | 31.80 | 28.36 | 31.80 | 1,393,961 |
2020-11-06 | 27.30 | 28.14 | 27.30 | 27.72 | 669,095 |
2020-11-05 | 27.97 | 27.97 | 27.97 | 27.25 | 1,233,335 |
2020-11-04 | 28.10 | 28.24 | 28.00 | 28.24 | 379,075 |
2020-11-03 | 29.00 | 29.00 | 28.00 | 28.09 | 8,041,783 |
2020-11-02 | 26.37 | 27.03 | 26.37 | 27.24 | 724,200 |
2020-10-30 | 26.22 | 26.22 | 24.95 | 25.69 | 1,965,993 |
2020-10-29 | 24.35 | 25.73 | 24.35 | 25.40 | 660,136 |
2020-10-28 | 25.00 | 25.47 | 24.88 | 25.47 | 1,645,758 |
2020-10-27 | 26.32 | 26.68 | 25.87 | 25.87 | 2,704,938 |
2020-10-26 | 28.75 | 28.75 | 26.66 | 26.66 | 2,312,453 |
2020-10-23 | 27.63 | 28.64 | 27.63 | 28.21 | 744,177 |
2020-10-22 | 28.74 | 28.74 | 27.20 | 27.42 | 6,202,474 |
2020-10-21 | 28.00 | 28.27 | 28.00 | 28.27 | 451,587 |
2020-10-20 | 28.80 | 28.80 | 28.43 | 28.43 | 4,928,007 |
2020-10-16 | 28.68 | 28.68 | 28.68 | 28.33 | 557,356 |
2020-10-15 | 28.40 | 28.42 | 28.00 | 28.42 | 1,630,039 |
2020-10-14 | 29.20 | 29.20 | 29.20 | 29.15 | 237,841 |
2020-10-13 | 29.63 | 30.21 | 29.30 | 29.13 | 19,070,048 |
2020-10-12 | 29.55 | 30.08 | 29.18 | 29.18 | 2,762,149 |
2020-10-09 | 29.75 | 29.75 | 29.32 | 29.32 | 37,549,242 |
2020-10-08 | 29.21 | 29.88 | 29.19 | 29.60 | 14,100,480 |
2020-10-07 | 30.80 | 30.80 | 28.91 | 29.49 | 6,648,766 |
2020-10-06 | 28.85 | 29.95 | 28.85 | 29.95 | 60,994,612 |
2020-10-05 | 28.78 | 29.48 | 28.78 | 29.18 | 10,899,039 |
2020-10-02 | 29.51 | 29.51 | 27.80 | 28.32 | 2,234,318 |
2020-10-01 | 29.96 | 29.96 | 28.42 | 28.37 | 4,020,994 |
2020-09-30 | 29.21 | 29.80 | 28.70 | 29.56 | 1,085,936 |
2020-09-29 | 28.70 | 28.70 | 28.50 | 28.48 | 20,274,732 |
2020-09-28 | 28.50 | 28.50 | 28.50 | 28.78 | 10,202,769 |
2020-09-25 | 28.00 | 28.00 | 27.65 | 27.65 | 712,979 |
2020-09-24 | 29.95 | 29.95 | 29.00 | 29.00 | 629,255 |
2020-09-23 | 30.42 | 30.42 | 30.10 | 29.95 | 1,982,766 |
2020-09-22 | 30.33 | 30.33 | 30.33 | 30.32 | 120,251,741 |
2020-09-21 | 30.49 | 30.49 | 30.00 | 29.72 | 11,831,928 |
2020-09-18 | 31.20 | 31.20 | 31.20 | 31.21 | 23,555,729 |
2020-09-17 | 32.20 | 32.20 | 31.60 | 31.60 | 37,169,134 |
2020-09-16 | 32.40 | 32.40 | 32.20 | 32.20 | 639,459 |
2020-09-15 | 32.10 | 32.10 | 32.10 | 32.40 | 16,334,113 |
2020-09-14 | 32.68 | 32.68 | 31.84 | 31.84 | 535,013 |
2020-09-11 | 32.69 | 32.69 | 32.68 | 32.68 | 165,187 |
2020-09-10 | 32.66 | 32.66 | 32.66 | 32.66 | 6,881,352 |
2020-09-09 | 32.36 | 32.66 | 32.36 | 32.66 | 254,970 |
2020-09-08 | 33.58 | 33.58 | 32.36 | 32.36 | 1,297,989 |
2020-09-07 | 32.37 | 33.58 | 32.37 | 33.58 | 44,572 |
2020-09-04 | 32.85 | 32.85 | 32.37 | 33.02 | 1,119,529 |
2020-09-03 | 34.00 | 34.00 | 33.47 | 33.22 | 581,156 |
2020-09-02 | 32.96 | 33.44 | 32.96 | 33.44 | 307,543 |
2020-09-01 | 33.50 | 33.50 | 32.67 | 32.96 | 276,302 |
2020-08-28 | 33.70 | 33.70 | 33.48 | 33.48 | 86,433 |
2020-08-27 | 33.25 | 33.70 | 33.24 | 33.18 | 1,790,920 |
2020-08-26 | 33.50 | 33.90 | 33.50 | 33.63 | 4,130,531 |
2020-08-25 | 33.62 | 33.62 | 33.51 | 33.51 | 185,717 |
2020-08-24 | 33.40 | 33.40 | 33.40 | 33.62 | 317,881 |
2020-08-21 | 32.57 | 32.57 | 32.36 | 32.36 | 206,960 |
2020-08-20 | 32.00 | 32.00 | 32.00 | 32.57 | 43,771 |
2020-08-19 | 32.70 | 32.73 | 32.70 | 32.73 | 111,962 |
2020-08-18 | 33.00 | 33.62 | 32.70 | 32.99 | 939,735 |
2020-08-17 | 33.38 | 33.38 | 33.37 | 33.37 | 76,134 |
2020-08-14 | 33.50 | 33.50 | 33.20 | 33.38 | 89,856 |
2020-08-13 | 34.83 | 34.83 | 34.83 | 34.29 | 84,988 |
2020-08-12 | 33.50 | 34.34 | 33.50 | 34.43 | 267,086 |
2020-08-11 | 32.00 | 34.76 | 32.00 | 34.49 | 65,602 |
2020-08-10 | 34.87 | 34.87 | 33.63 | 33.13 | 685,039 |
2020-08-07 | 33.15 | 33.15 | 32.93 | 32.93 | 77,106 |
2020-08-06 | 33.96 | 33.96 | 33.15 | 33.15 | 81,087 |
2020-08-05 | 35.30 | 35.30 | 33.89 | 33.96 | 207,906 |
2020-08-04 | 33.57 | 33.57 | 33.57 | 33.34 | 78,383 |
2020-08-03 | 31.74 | 32.65 | 31.74 | 32.48 | 119,962 |
2020-07-31 | 32.30 | 32.30 | 30.97 | 31.44 | 340,118 |
2020-07-30 | 32.32 | 32.32 | 32.32 | 32.32 | 2,226,003 |
2020-07-29 | 32.12 | 32.32 | 32.12 | 32.32 | 269,522 |
2020-07-28 | 31.50 | 32.12 | 31.50 | 32.64 | 235,180 |
2020-07-27 | 32.72 | 32.72 | 32.58 | 32.58 | 1,276,318 |
2020-07-24 | 32.61 | 32.72 | 32.61 | 32.72 | 816,411 |
2020-07-23 | 32.50 | 32.50 | 32.50 | 32.61 | 152,021 |
2020-07-22 | 33.32 | 33.32 | 32.92 | 32.92 | 430,742 |
2020-07-21 | 33.16 | 33.32 | 33.16 | 33.66 | 1,218,786 |
2020-07-20 | 33.69 | 33.69 | 33.69 | 33.69 | 52,857 |
2020-07-17 | 34.38 | 34.38 | 33.69 | 33.69 | 1,010,604 |
2020-07-16 | 34.35 | 34.38 | 34.35 | 34.38 | 3,209,148 |
2020-07-15 | 34.09 | 34.35 | 34.09 | 34.35 | 7,071,836 |
2020-07-14 | 33.55 | 34.09 | 33.55 | 34.09 | 1,315,396 |
2020-07-13 | 33.65 | 33.65 | 33.65 | 33.55 | 397,171 |
2020-07-10 | 33.02 | 33.23 | 33.02 | 33.23 | 987,222 |
2020-07-09 | 34.29 | 34.29 | 33.02 | 33.02 | 135,527 |
2020-07-08 | 34.89 | 34.89 | 34.29 | 34.29 | 338,091 |
2020-07-07 | 35.13 | 35.13 | 35.13 | 34.89 | 11,542,060 |
2020-07-06 | 34.56 | 35.13 | 34.56 | 35.13 | 540,902 |
2020-07-03 | 34.58 | 34.58 | 34.56 | 34.56 | 370,171 |
2020-07-02 | 34.06 | 34.58 | 34.06 | 34.58 | 4,872,039 |
2020-07-01 | 35.71 | 35.71 | 35.71 | 34.06 | 3,059,281 |
2020-06-30 | 34.73 | 34.73 | 34.73 | 34.73 | 5,137,738 |
2020-06-29 | 35.23 | 35.23 | 35.23 | 35.23 | 77,538 |
2020-06-26 | 36.13 | 36.13 | 35.05 | 35.27 | 149,971 |
2020-06-25 | 35.29 | 35.29 | 35.29 | 35.29 | 1,177,635 |
2020-06-24 | 35.91 | 35.91 | 35.91 | 35.91 | 988,589 |
2020-06-23 | 35.37 | 35.37 | 35.37 | 35.91 | 8,063,136 |
2020-06-22 | 36.21 | 36.21 | 35.23 | 35.23 | 698,642 |
2020-06-19 | 35.71 | 36.21 | 35.71 | 36.21 | 194,345 |
2020-06-18 | 35.00 | 35.00 | 35.00 | 35.71 | 8,545,632 |
2020-06-17 | 35.88 | 35.88 | 35.88 | 35.88 | 23,873,018 |
2020-06-16 | 34.85 | 35.88 | 34.85 | 35.88 | 2,490,303 |
2020-06-15 | 34.35 | 34.35 | 34.35 | 34.85 | 3,793,565 |
2020-06-12 | 34.80 | 35.05 | 34.80 | 35.05 | 240,697 |
2020-06-11 | 36.00 | 36.00 | 35.97 | 34.80 | 400,876 |
2020-06-10 | 37.77 | 37.77 | 37.15 | 37.15 | 371,045 |
2020-06-09 | 38.79 | 38.79 | 37.77 | 37.77 | 1,400,122 |
2020-06-08 | 36.00 | 38.60 | 36.00 | 38.79 | 245,410 |
2020-06-05 | 36.28 | 38.31 | 36.28 | 38.31 | 621,175 |
2020-06-04 | 38.16 | 38.16 | 38.16 | 36.28 | 1,066,733 |
2020-06-03 | 36.00 | 36.50 | 36.00 | 36.77 | 394,762 |
2020-06-02 | 35.69 | 35.80 | 35.69 | 35.51 | 817,791 |
2020-06-01 | 34.27 | 34.27 | 34.20 | 34.47 | 135,435 |
2020-05-29 | 33.47 | 33.47 | 33.47 | 34.25 | 200,510 |
2020-05-28 | 34.15 | 34.15 | 34.15 | 34.25 | 864,221 |
2020-05-27 | 34.00 | 34.39 | 34.00 | 33.67 | 610,972 |
2020-05-26 | 35.37 | 35.37 | 35.37 | 33.67 | 575,782 |
2020-05-22 | 32.70 | 32.70 | 32.70 | 32.72 | 351,838 |
2020-05-21 | 33.61 | 33.61 | 32.72 | 32.72 | 3,061,975 |
2020-05-20 | 32.67 | 33.61 | 32.67 | 33.61 | 689,213 |
2020-05-19 | 33.06 | 33.06 | 32.67 | 32.67 | 689,514 |
2020-05-18 | 30.78 | 33.06 | 30.78 | 33.06 | 243,392 |
2020-05-15 | 31.60 | 31.60 | 31.60 | 30.78 | 164,278 |
2020-05-14 | 30.00 | 30.00 | 30.00 | 30.71 | 242,202 |
2020-05-13 | 31.30 | 31.30 | 31.30 | 31.09 | 152,524 |
2020-05-12 | 32.57 | 32.57 | 32.38 | 32.38 | 458,891 |
2020-05-11 | 31.59 | 31.59 | 31.59 | 32.57 | 1,449,067 |
2020-05-07 | 32.20 | 32.20 | 32.20 | 32.84 | 1,864,465 |
2020-05-06 | 32.78 | 32.78 | 31.67 | 31.67 | 1,255,283 |
2020-05-05 | 30.48 | 32.78 | 30.48 | 32.78 | 389,894 |
2020-05-04 | 32.60 | 32.60 | 30.94 | 30.48 | 1,842,667 |
2020-05-01 | 32.67 | 33.08 | 32.67 | 33.08 | 0 |
2020-04-30 | 36.15 | 36.15 | 36.15 | 34.14 | 838,036 |
2020-04-29 | 33.41 | 34.04 | 32.96 | 34.14 | 931,270 |
2020-04-28 | 32.38 | 32.38 | 32.38 | 31.97 | 270,589 |
2020-04-27 | 31.80 | 31.97 | 31.80 | 31.97 | 1,770,551 |
2020-04-24 | 33.77 | 33.77 | 33.77 | 31.80 | 194,459 |
2020-04-23 | 32.00 | 32.00 | 32.00 | 32.72 | 1,112,081 |
2020-04-22 | 31.00 | 31.00 | 31.00 | 29.87 | 308,060 |
2020-04-21 | 30.70 | 30.70 | 30.06 | 29.87 | 5,698,148 |
2020-04-20 | 31.80 | 31.80 | 30.00 | 30.86 | 1,009,826 |
2020-04-17 | 30.25 | 30.92 | 30.25 | 30.92 | 4,662,852 |
2020-04-16 | 30.02 | 30.02 | 30.00 | 30.25 | 3,997,111 |
2020-04-15 | 30.50 | 30.50 | 30.00 | 30.27 | 3,899,998 |
2020-04-14 | 35.67 | 35.67 | 35.67 | 33.55 | 8,259,268 |
2020-04-10 | 35.50 | 35.50 | 33.55 | 33.55 | 0 |
2020-04-09 | 35.50 | 35.50 | 34.12 | 33.55 | 8,438,716 |
2020-04-08 | 34.90 | 34.90 | 34.90 | 33.45 | 597,949 |
2020-04-07 | 34.51 | 34.51 | 34.51 | 33.56 | 228,735 |
2020-04-06 | 36.17 | 36.17 | 33.20 | 33.53 | 8,594,254 |
2020-04-03 | 34.60 | 34.60 | 34.40 | 36.23 | 47,675 |
2020-04-03 | 34.60 | 34.60 | 33.35 | 33.53 | 328,296 |
2020-04-02 | 37.00 | 37.25 | 37.00 | 36.23 | 2,517,682 |
2020-04-02 | 37.00 | 37.25 | 37.00 | 35.29 | 1,435,571 |
2020-04-01 | 35.26 | 35.46 | 33.74 | 35.29 | 3,816,046 |
2020-04-01 | 35.26 | 35.46 | 33.74 | 35.05 | 1,145,959 |
2020-03-31 | 33.84 | 33.84 | 33.84 | 33.44 | 331,900 |
2020-03-30 | 32.00 | 32.00 | 32.00 | 31.84 | 293,153 |
2020-03-27 | 32.23 | 32.23 | 31.24 | 33.05 | 188,196 |
2020-03-26 | 32.57 | 32.57 | 32.57 | 32.97 | 2,076,950 |
2020-03-25 | 32.72 | 32.72 | 31.06 | 30.13 | 730,581 |
2020-03-24 | 26.00 | 29.53 | 26.00 | 26.52 | 1,110,214 |
2020-03-23 | 24.71 | 24.71 | 24.71 | 24.54 | 155,761 |
2020-03-20 | 23.37 | 23.37 | 23.01 | 23.01 | 346,336 |
2020-03-19 | 20.72 | 22.39 | 20.72 | 21.55 | 1,956,810 |
2020-03-18 | 26.00 | 26.00 | 25.00 | 25.39 | 31,382 |
2020-03-17 | 25.31 | 25.31 | 23.84 | 24.27 | 1,631,565 |
2020-03-16 | 25.00 | 25.00 | 24.50 | 25.86 | 9,712,564 |
2020-03-13 | 26.32 | 29.15 | 26.32 | 26.58 | 284,947 |
2020-03-12 | 29.63 | 29.63 | 29.63 | 31.26 | 494,957 |
2020-03-11 | 32.53 | 32.53 | 32.53 | 31.52 | 6,223,590 |
2020-03-10 | 32.00 | 32.90 | 32.00 | 31.53 | 917,393 |
2020-03-09 | 35.00 | 35.00 | 32.28 | 37.30 | 547,578 |
2020-03-06 | 38.10 | 38.10 | 38.00 | 37.30 | 221,948 |
2020-03-05 | 39.70 | 39.70 | 39.70 | 39.91 | 304,142 |
2020-03-04 | 39.38 | 39.38 | 39.38 | 39.38 | 1,573,114 |
2020-03-03 | 41.30 | 41.30 | 41.30 | 38.99 | 1,652,080 |
2020-03-02 | 38.40 | 38.50 | 38.40 | 38.11 | 3,344,966 |
2020-02-28 | 38.50 | 38.50 | 38.50 | 39.82 | 368,361 |
2020-02-27 | 40.86 | 40.86 | 40.86 | 40.86 | 699,141 |
2020-02-26 | 41.18 | 41.18 | 41.18 | 41.18 | 312,918 |
2020-02-25 | 41.30 | 41.30 | 41.30 | 42.21 | 201,791 |
2020-02-24 | 43.00 | 43.00 | 41.57 | 44.09 | 2,567,566 |
2020-02-21 | 44.10 | 44.76 | 44.10 | 44.09 | 125,473 |
2020-02-20 | 44.86 | 44.94 | 44.86 | 44.94 | 6,909,789 |
2020-02-19 | 44.50 | 44.50 | 44.50 | 44.86 | 290,318 |
2020-02-18 | 45.16 | 45.16 | 44.99 | 44.88 | 781,652 |
2020-02-17 | 45.11 | 45.29 | 45.11 | 45.29 | 1,753,412 |
2020-02-14 | 45.25 | 45.25 | 45.11 | 45.11 | 388,229 |
2020-02-13 | 45.36 | 45.36 | 45.36 | 45.25 | 345,677 |
2020-02-12 | 45.44 | 45.44 | 45.44 | 45.46 | 260,037 |
2020-02-11 | 44.99 | 45.21 | 44.99 | 45.21 | 1,307,862 |
2020-02-10 | 45.47 | 45.47 | 44.99 | 44.99 | 194,253 |
2020-02-07 | 46.64 | 46.64 | 45.47 | 45.47 | 346,002 |
2020-02-06 | 46.50 | 47.12 | 46.50 | 45.95 | 357,973 |
2020-02-05 | 45.70 | 45.70 | 45.00 | 45.59 | 225,015 |
2020-02-04 | 46.38 | 46.38 | 44.70 | 44.80 | 324,767 |
2020-02-03 | 44.61 | 44.61 | 44.59 | 44.05 | 255,735 |
2020-01-31 | 44.13 | 44.13 | 44.13 | 44.79 | 364,331 |
2020-01-30 | 44.91 | 44.91 | 44.91 | 44.79 | 422,281 |
2020-01-29 | 46.35 | 46.35 | 46.17 | 46.22 | 306,243 |
2020-01-28 | 46.15 | 46.50 | 46.10 | 46.71 | 8,639,607 |
2020-01-27 | 46.42 | 46.42 | 46.42 | 46.41 | 5,253,319 |
2020-01-24 | 47.69 | 47.91 | 47.51 | 47.56 | 1,093,754 |
2020-01-23 | 47.51 | 47.76 | 47.11 | 47.43 | 371,842 |
2020-01-22 | 47.77 | 47.86 | 47.65 | 48.01 | 434,422 |
2020-01-21 | 49.01 | 49.01 | 48.30 | 48.30 | 13,757,327 |
2020-01-20 | 48.84 | 49.01 | 48.84 | 49.01 | 11,837,992 |
2020-01-17 | 48.54 | 48.54 | 48.54 | 48.84 | 410,992 |
2020-01-16 | 48.46 | 48.89 | 48.46 | 48.89 | 296,173 |
2020-01-15 | 49.25 | 49.25 | 49.25 | 48.46 | 331,804 |
2020-01-14 | 49.31 | 49.38 | 49.31 | 49.38 | 428,078 |
2020-01-13 | 49.46 | 49.46 | 49.46 | 49.31 | 3,868,601 |
2020-01-10 | 49.74 | 49.74 | 49.68 | 49.68 | 119,372 |
2020-01-09 | 49.98 | 49.98 | 49.74 | 49.74 | 187,131 |
2020-01-08 | 50.39 | 50.39 | 49.98 | 49.98 | 225,361 |
2020-01-07 | 50.79 | 50.79 | 50.39 | 50.39 | 1,394,090 |
2020-01-06 | 50.42 | 50.79 | 50.42 | 50.79 | 317,148 |
2020-01-03 | 50.02 | 50.42 | 50.02 | 50.42 | 4,008,748 |
2020-01-02 | 49.15 | 50.02 | 49.15 | 50.02 | 16,644,764 |
2020-01-01 | 49.26 | 49.26 | 49.15 | 49.15 | 0 |
2019-12-31 | 49.26 | 49.26 | 49.15 | 49.15 | 13,994 |
2019-12-30 | 50.02 | 50.02 | 50.02 | 49.26 | 41,304 |
2019-12-27 | 49.44 | 49.61 | 49.44 | 49.61 | 236,594 |
2019-12-25 | 48.98 | 49.44 | 48.98 | 49.44 | 0 |
2019-12-24 | 48.98 | 49.44 | 48.98 | 49.44 | 34,074 |
2019-12-23 | 49.07 | 49.07 | 48.98 | 48.98 | 201,903 |
2019-12-20 | 48.72 | 49.07 | 48.72 | 49.07 | 10,358,353 |
2019-12-19 | 48.84 | 48.84 | 48.72 | 48.72 | 902,571 |
2019-12-18 | 48.88 | 48.88 | 48.84 | 48.84 | 2,380,555 |
2019-12-17 | 48.46 | 48.88 | 48.46 | 48.88 | 5,526,096 |
2019-12-16 | 48.15 | 48.46 | 48.15 | 48.46 | 215,074 |
2019-12-13 | 47.74 | 48.15 | 47.74 | 48.15 | 168,019 |
2019-12-12 | 47.45 | 47.74 | 47.45 | 47.74 | 327,266 |
2019-12-11 | 47.61 | 47.61 | 47.45 | 47.45 | 173,414 |
2019-12-10 | 47.92 | 47.92 | 47.61 | 47.61 | 209,544 |
2019-12-09 | 47.90 | 47.92 | 47.90 | 47.92 | 122,849 |
2019-12-06 | 47.31 | 47.31 | 47.31 | 47.31 | 591,666 |
2019-12-05 | 48.04 | 48.04 | 48.04 | 47.04 | 68,021 |
2019-12-04 | 46.69 | 47.04 | 46.69 | 47.04 | 413,839 |
2019-12-03 | 47.27 | 47.27 | 46.69 | 46.69 | 200,185 |
2019-12-02 | 48.14 | 48.14 | 47.27 | 47.27 | 215,191 |
2019-11-29 | 48.04 | 48.14 | 48.04 | 48.14 | 1,093,873 |
2019-11-28 | 48.12 | 48.12 | 48.04 | 48.04 | 197,384 |
2019-11-27 | 48.71 | 48.71 | 48.12 | 48.12 | 317,223 |
2019-11-26 | 49.34 | 49.34 | 48.71 | 48.71 | 448,252 |
2019-11-25 | 49.46 | 49.46 | 49.34 | 49.34 | 143,174 |
2019-11-22 | 48.79 | 49.46 | 48.79 | 49.46 | 158,869 |
2019-11-21 | 48.41 | 48.79 | 48.41 | 48.79 | 91,251 |
2019-11-20 | 48.96 | 48.96 | 48.41 | 48.41 | 278,927 |
2019-11-19 | 49.38 | 49.38 | 48.96 | 48.96 | 771,865 |
2019-11-18 | 49.57 | 49.57 | 49.38 | 49.38 | 378,638 |
2019-11-15 | 49.32 | 49.57 | 49.32 | 49.57 | 150,889 |
2019-11-14 | 48.56 | 48.56 | 48.56 | 49.32 | 49,984 |
2019-11-13 | 49.47 | 49.47 | 49.34 | 49.34 | 1,422,314 |
2019-11-12 | 49.31 | 49.47 | 49.31 | 49.47 | 130,503 |
2019-11-11 | 49.40 | 49.40 | 49.31 | 49.31 | 830,249 |
2019-11-08 | 49.36 | 49.40 | 49.36 | 49.40 | 121,632 |
2019-11-07 | 49.50 | 49.50 | 49.50 | 49.36 | 99,385 |
2019-11-06 | 49.23 | 49.23 | 49.22 | 49.22 | 13,109,630 |
2019-11-05 | 47.98 | 47.98 | 47.98 | 49.23 | 286,728 |
2019-11-04 | 49.49 | 49.49 | 49.49 | 48.76 | 2,048,085 |
2019-11-01 | 47.34 | 47.47 | 47.34 | 47.47 | 1,771,680 |
2019-10-31 | 47.24 | 47.34 | 47.24 | 47.34 | 406,049 |
2019-10-30 | 47.48 | 47.48 | 47.48 | 47.24 | 731,676 |
2019-10-29 | 47.41 | 47.41 | 47.41 | 47.75 | 202,917 |
2019-10-28 | 47.30 | 48.49 | 47.30 | 47.75 | 219,418 |
2019-10-25 | 46.97 | 46.97 | 46.97 | 47.45 | 706,110 |
2019-10-24 | 47.36 | 47.55 | 47.36 | 47.55 | 1,580,898 |
2019-10-23 | 46.33 | 47.36 | 46.33 | 47.36 | 98,071 |
2019-10-22 | 47.16 | 47.16 | 46.33 | 47.04 | 520,763 |
2019-10-21 | 46.37 | 46.44 | 46.37 | 46.44 | 135,879 |
2019-10-18 | 46.38 | 46.38 | 46.37 | 46.37 | 181,887 |
2019-10-17 | 47.00 | 47.00 | 46.48 | 46.38 | 2,508,531 |
2019-10-16 | 46.30 | 46.31 | 45.63 | 46.45 | 5,120,619 |
2019-10-15 | 46.58 | 46.58 | 46.58 | 45.84 | 146,554 |
2019-10-14 | 45.61 | 45.85 | 45.61 | 45.84 | 3,028,532 |
2019-10-11 | 45.41 | 46.43 | 45.41 | 46.43 | 2,459,760 |
2019-10-10 | 44.80 | 44.80 | 44.80 | 44.80 | 381,992 |
2019-10-09 | 44.59 | 44.80 | 44.59 | 44.80 | 1,446,050 |
2019-10-08 | 45.07 | 45.07 | 45.07 | 44.59 | 203,271 |
2019-10-07 | 44.52 | 45.28 | 44.52 | 45.17 | 136,760 |
2019-10-04 | 45.07 | 45.07 | 44.86 | 44.86 | 5,588,609 |
2019-10-03 | 45.89 | 45.89 | 45.07 | 45.07 | 237,315 |
2019-10-02 | 47.36 | 47.36 | 47.36 | 47.36 | 372,053 |
2019-10-01 | 47.58 | 47.58 | 47.36 | 47.36 | 312,813 |
2019-09-30 | 46.52 | 47.50 | 46.52 | 47.58 | 1,852,703 |
2019-09-27 | 47.38 | 47.56 | 47.38 | 47.56 | 421,874 |
2019-09-26 | 47.14 | 47.38 | 47.14 | 47.38 | 209,319 |
2019-09-25 | 47.52 | 47.52 | 47.14 | 47.14 | 641,106 |
2019-09-24 | 48.76 | 48.76 | 47.52 | 47.52 | 3,769,690 |
2019-09-23 | 49.49 | 49.49 | 48.76 | 48.76 | 10,539,817 |
2019-09-20 | 48.26 | 49.49 | 48.26 | 49.49 | 1,167,547 |
2019-09-19 | 48.19 | 48.26 | 48.19 | 48.26 | 4,773,002 |
2019-09-18 | 47.77 | 48.19 | 47.77 | 48.19 | 3,758,002 |
2019-09-17 | 47.73 | 48.42 | 47.73 | 47.77 | 3,402,537 |
2019-09-16 | 46.89 | 47.95 | 46.89 | 47.95 | 1,683,046 |
2019-09-13 | 46.60 | 46.89 | 46.60 | 46.89 | 593,946 |
2019-09-12 | 47.42 | 47.42 | 46.60 | 46.60 | 2,658,214 |
2019-09-11 | 47.51 | 47.51 | 47.42 | 47.42 | 198,166 |
2019-09-10 | 46.29 | 47.51 | 46.29 | 47.51 | 1,128,771 |
2019-09-09 | 45.00 | 46.29 | 45.00 | 46.29 | 103,949 |
2019-09-06 | 45.20 | 45.20 | 45.00 | 45.97 | 443,293 |
2019-09-05 | 44.68 | 46.23 | 44.68 | 46.23 | 130,174 |
2019-09-04 | 44.68 | 44.68 | 44.68 | 45.36 | 125,727 |
2019-09-03 | 45.42 | 45.42 | 45.42 | 44.65 | 85,329 |
2019-09-02 | 45.31 | 45.31 | 45.20 | 45.20 | 50,369 |
2019-08-30 | 45.12 | 45.31 | 45.12 | 45.31 | 109,277 |
2019-08-29 | 44.43 | 44.43 | 44.43 | 44.43 | 61,609 |
2019-08-28 | 43.94 | 44.43 | 43.94 | 44.43 | 162,819 |
2019-08-27 | 43.78 | 44.10 | 43.78 | 43.94 | 3,517,770 |
2019-08-23 | 44.53 | 44.53 | 44.53 | 44.53 | 80,703 |
2019-08-22 | 44.47 | 44.53 | 44.47 | 44.53 | 65,621 |
2019-08-21 | 43.78 | 44.47 | 43.78 | 44.47 | 206,604 |
2019-08-20 | 44.24 | 44.24 | 43.78 | 43.78 | 76,645 |
2019-08-19 | 43.35 | 44.24 | 43.35 | 44.24 | 1,003,295 |
2019-08-16 | 43.39 | 43.39 | 43.35 | 43.35 | 599,625 |
2019-08-15 | 43.62 | 43.62 | 43.39 | 43.39 | 886,736 |
2019-08-14 | 44.47 | 44.47 | 43.62 | 43.62 | 119,340 |
2019-08-13 | 43.52 | 44.47 | 43.52 | 44.47 | 598,092 |
2019-08-12 | 43.53 | 43.53 | 43.52 | 43.52 | 254,016 |
2019-08-09 | 43.61 | 43.61 | 43.61 | 43.53 | 113,671 |
2019-08-08 | 43.23 | 43.90 | 43.23 | 43.90 | 1,737,901 |
2019-08-07 | 43.64 | 43.64 | 43.23 | 43.23 | 881,667 |
2019-08-06 | 43.80 | 43.80 | 43.43 | 43.64 | 583,108 |
2019-08-05 | 44.84 | 44.84 | 44.37 | 44.37 | 993,984 |
2019-08-02 | 46.79 | 46.79 | 44.84 | 44.84 | 990,977 |
2019-08-01 | 47.02 | 47.02 | 46.79 | 46.79 | 2,351,196 |
2019-07-31 | 47.17 | 47.17 | 47.02 | 47.02 | 2,366,362 |
2019-07-30 | 48.00 | 48.00 | 47.17 | 47.17 | 2,139,096 |
2019-07-29 | 48.50 | 48.50 | 48.50 | 48.00 | 488,019 |
2019-07-26 | 47.32 | 47.83 | 47.32 | 47.83 | 1,834,159 |
2019-07-25 | 47.32 | 47.32 | 47.32 | 47.74 | 1,082,624 |
2019-07-24 | 49.27 | 49.27 | 48.83 | 48.83 | 195,261 |
2019-07-23 | 48.42 | 49.27 | 48.42 | 49.27 | 322,087 |
2019-07-22 | 48.14 | 48.42 | 48.14 | 48.42 | 146,094 |
2019-07-19 | 49.21 | 49.21 | 49.21 | 48.14 | 175,058 |
2019-07-18 | 45.80 | 45.80 | 45.80 | 48.26 | 137,204 |
2019-07-17 | 49.50 | 49.50 | 49.50 | 48.71 | 411,820 |
2019-07-16 | 50.21 | 50.21 | 49.98 | 49.98 | 1,180,976 |
2019-07-15 | 50.27 | 50.27 | 50.21 | 50.21 | 145,985 |
2019-07-12 | 49.80 | 49.80 | 49.80 | 50.27 | 52,601 |
2019-07-11 | 49.80 | 50.44 | 49.80 | 50.44 | 193,181 |
2019-07-10 | 49.51 | 49.80 | 49.51 | 49.80 | 1,712,661 |
2019-07-09 | 49.33 | 49.33 | 49.33 | 49.51 | 140,064 |
2019-07-08 | 49.42 | 49.42 | 49.31 | 49.31 | 172,679 |
2019-07-05 | 49.47 | 49.47 | 49.42 | 49.42 | 32,253 |
2019-07-04 | 49.22 | 49.47 | 49.22 | 49.47 | 3,556,148 |
2019-07-03 | 48.51 | 48.51 | 48.51 | 49.22 | 1,640,093 |
2019-07-02 | 50.00 | 50.00 | 50.00 | 49.69 | 227,656 |
2019-07-01 | 49.66 | 49.66 | 49.66 | 49.47 | 213,179 |
2019-06-28 | 48.37 | 48.99 | 48.37 | 49.35 | 368,815 |
2019-06-27 | 49.71 | 49.71 | 48.90 | 48.90 | 532,674 |
2019-06-26 | 48.32 | 48.32 | 48.32 | 49.71 | 9,763,440 |
2019-06-25 | 48.90 | 49.09 | 48.90 | 49.09 | 80,781 |
2019-06-24 | 49.99 | 49.99 | 49.99 | 48.90 | 1,195,880 |
2019-06-21 | 48.81 | 48.81 | 48.81 | 48.81 | 13,335,998 |
2019-06-20 | 48.47 | 48.81 | 48.47 | 48.81 | 521,615 |
2019-06-19 | 48.46 | 48.47 | 48.46 | 48.47 | 4,044,331 |
2019-06-18 | 47.29 | 48.46 | 47.29 | 48.46 | 5,881,332 |
2019-06-17 | 47.59 | 47.59 | 47.29 | 47.29 | 302,053 |
2019-06-14 | 47.15 | 47.59 | 47.15 | 47.59 | 858,154 |
2019-06-13 | 47.28 | 47.28 | 47.15 | 47.15 | 47,488 |
2019-06-12 | 48.45 | 48.45 | 47.28 | 47.28 | 914,458 |
2019-06-11 | 48.14 | 48.45 | 48.14 | 48.45 | 10,387,531 |
2019-06-10 | 48.02 | 48.12 | 48.02 | 48.14 | 673,271 |
2019-06-07 | 47.31 | 47.95 | 47.31 | 47.95 | 6,007,392 |
2019-06-06 | 46.87 | 47.31 | 46.87 | 47.31 | 632,111 |
2019-06-05 | 47.49 | 47.49 | 46.87 | 46.87 | 253,367 |
2019-06-04 | 46.84 | 47.49 | 46.84 | 47.49 | 8,519,997 |
2019-06-03 | 46.60 | 46.60 | 46.60 | 46.84 | 374,874 |
2019-05-31 | 46.85 | 46.85 | 46.85 | 46.85 | 891,732 |
2019-05-30 | 47.06 | 47.06 | 46.85 | 46.85 | 52,499 |
2019-05-29 | 46.80 | 46.80 | 46.80 | 47.06 | 567,673 |
2019-05-28 | 48.10 | 48.74 | 48.10 | 48.10 | 128,309 |
2019-05-24 | 47.77 | 47.77 | 47.74 | 47.74 | 557,411 |
2019-05-23 | 49.39 | 49.39 | 47.77 | 47.77 | 2,157,165 |
2019-05-22 | 49.99 | 49.99 | 49.39 | 49.39 | 254,718 |
2019-05-21 | 49.53 | 49.99 | 49.53 | 49.99 | 195,462 |
2019-05-20 | 49.25 | 49.25 | 49.25 | 49.53 | 138,514 |
2019-05-17 | 48.18 | 49.66 | 48.18 | 49.66 | 635,616 |
2019-05-16 | 48.10 | 48.10 | 48.10 | 48.18 | 133,919 |
2019-05-15 | 47.70 | 48.18 | 47.70 | 48.18 | 54,492 |
2019-05-14 | 47.27 | 47.70 | 47.27 | 47.70 | 72,495 |
2019-05-13 | 47.20 | 47.27 | 47.20 | 47.27 | 472,970 |
2019-05-10 | 46.95 | 47.20 | 46.95 | 47.20 | 213,998 |
2019-05-09 | 47.57 | 47.57 | 47.57 | 46.95 | 1,052,661 |
2019-05-08 | 47.10 | 47.30 | 47.10 | 47.30 | 918,025 |
2019-05-07 | 47.80 | 47.80 | 47.00 | 47.10 | 514,569 |
2019-05-03 | 49.41 | 49.60 | 49.41 | 49.60 | 63,708 |
2019-05-02 | 49.37 | 49.41 | 49.37 | 49.41 | 287,720 |
2019-05-01 | 49.37 | 49.37 | 49.37 | 49.37 | 0 |
2019-04-30 | 48.94 | 49.37 | 48.94 | 49.37 | 5,939,057 |
2019-04-29 | 48.80 | 48.80 | 48.54 | 48.94 | 483,130 |
2019-04-26 | 49.84 | 49.84 | 49.84 | 49.58 | 8,911,145 |
2019-04-25 | 50.40 | 50.40 | 50.22 | 50.22 | 2,535,309 |
2019-04-24 | 50.82 | 51.83 | 50.18 | 50.40 | 1,621,676 |
2019-04-23 | 51.24 | 51.98 | 51.24 | 51.69 | 3,782,438 |
2019-04-18 | 49.96 | 50.40 | 49.96 | 50.68 | 7,180,035 |
2019-04-17 | 49.96 | 50.61 | 49.96 | 50.35 | 516,107 |
2019-04-16 | 49.99 | 50.46 | 49.99 | 49.75 | 1,621,086 |
2019-04-15 | 50.07 | 50.11 | 50.07 | 50.11 | 4,624,001 |
2019-04-12 | 50.48 | 50.48 | 50.07 | 50.07 | 725,164 |
2019-04-11 | 50.42 | 50.48 | 50.42 | 50.48 | 3,295,780 |
2019-04-10 | 50.81 | 50.81 | 50.42 | 50.42 | 2,142,857 |
2019-04-09 | 50.89 | 50.89 | 50.81 | 50.81 | 268,530 |
2019-04-08 | 50.17 | 50.89 | 50.17 | 50.89 | 10,166,858 |
2019-04-05 | 50.20 | 50.20 | 50.17 | 50.17 | 303,834 |
2019-04-04 | 51.32 | 51.32 | 50.20 | 50.20 | 1,251,572 |
2019-04-03 | 50.39 | 51.32 | 50.39 | 51.32 | 4,160,327 |
2019-04-02 | 50.07 | 50.39 | 50.07 | 50.39 | 8,205,941 |
2019-04-01 | 49.89 | 50.07 | 49.89 | 50.07 | 3,667,411 |
2019-03-29 | 49.58 | 49.89 | 49.58 | 49.89 | 152,331 |