Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-06-17 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
2021-06-16 | 478.00 | 480.50 | 475.00 | 475.00 | 76,620 |
2021-06-15 | 477.50 | 476.00 | 476.00 | 478.50 | 34,250 |
2021-06-14 | 477.50 | 470.00 | 470.00 | 470.00 | 4,435 |
2021-06-11 | 475.00 | 475.00 | 470.00 | 475.00 | 9,575 |
2021-06-10 | 475.00 | 475.00 | 470.00 | 475.00 | 142,819 |
2021-06-09 | 475.00 | 475.00 | 470.00 | 475.00 | 0 |
2021-06-08 | 475.00 | 475.00 | 470.00 | 475.00 | 303 |
2021-06-07 | 475.00 | 475.00 | 470.00 | 475.00 | 3,659 |
2021-06-04 | 475.00 | 475.00 | 470.00 | 475.00 | 1,424 |
2021-06-03 | 475.00 | 475.00 | 470.00 | 475.00 | 1,133 |
2021-06-02 | 475.00 | 472.00 | 472.00 | 472.00 | 1,071 |
2021-06-01 | 475.00 | 475.00 | 470.00 | 475.00 | 1,391 |
2021-05-31 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
2021-05-28 | 475.00 | 475.00 | 470.00 | 475.00 | 0 |
2021-05-27 | 475.00 | 475.00 | 470.00 | 475.00 | 6,220 |
2021-05-26 | 475.00 | 475.00 | 470.00 | 475.00 | 0 |
2021-05-25 | 475.00 | 475.00 | 470.00 | 475.00 | 33,959 |
2021-05-24 | 475.00 | 475.00 | 470.00 | 475.00 | 2,767 |
2021-05-21 | 475.00 | 475.00 | 470.00 | 475.00 | 25,660 |
2021-05-20 | 475.00 | 475.00 | 475.00 | 475.00 | 39,399 |
2021-05-19 | 475.00 | 475.00 | 475.00 | 475.00 | 28,370 |
2021-05-18 | 475.00 | 475.00 | 470.00 | 475.00 | 2,124 |
2021-05-17 | 475.00 | 475.00 | 470.00 | 475.00 | 0 |
2021-05-14 | 473.00 | 473.00 | 473.00 | 475.00 | 30,400 |
2021-05-13 | 475.00 | 473.00 | 472.00 | 475.00 | 18,737 |
2021-05-12 | 475.00 | 475.00 | 470.00 | 475.00 | 6,323 |
2021-05-11 | 475.00 | 475.00 | 470.00 | 475.00 | 10,858 |
2021-05-10 | 475.00 | 475.00 | 470.00 | 475.00 | 14,654 |
2021-05-07 | 475.00 | 475.00 | 470.00 | 475.00 | 2,104 |
2021-05-06 | 475.00 | 472.00 | 472.00 | 475.00 | 5,148 |
2021-05-05 | 475.00 | 475.00 | 475.00 | 475.00 | 3,663 |
2021-05-04 | 475.00 | 475.00 | 475.00 | 475.00 | 995 |
2021-05-03 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
2021-04-30 | 475.00 | 472.00 | 472.00 | 472.00 | 408,524 |
2021-04-29 | 475.00 | 475.00 | 475.00 | 475.00 | 106,852 |
2021-04-28 | 475.00 | 475.00 | 470.00 | 475.00 | 0 |
2021-04-27 | 475.00 | 475.00 | 470.00 | 475.00 | 1,029 |
2021-04-26 | 475.00 | 475.00 | 475.00 | 475.00 | 7,826 |
2021-04-23 | 475.00 | 475.00 | 470.00 | 475.00 | 3,144 |
2021-04-22 | 475.00 | 475.00 | 470.00 | 475.00 | 11,463 |
2021-04-21 | 475.00 | 475.00 | 470.00 | 475.00 | 2,260 |
2021-04-20 | 475.00 | 475.00 | 470.00 | 475.00 | 2,540 |
2021-04-19 | 475.00 | 475.00 | 470.00 | 475.00 | 10,198 |
2021-04-16 | 475.00 | 472.00 | 472.00 | 475.00 | 14,481 |
2021-04-15 | 475.00 | 475.00 | 472.00 | 472.00 | 69,178 |
2021-04-14 | 475.00 | 475.00 | 475.00 | 475.00 | 7,454 |
2021-04-13 | 475.00 | 475.00 | 475.00 | 475.00 | 7,439 |
2021-04-12 | 475.00 | 475.00 | 475.00 | 475.00 | 1,000 |
2021-04-09 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
2021-04-08 | 475.00 | 475.00 | 475.00 | 475.00 | 72,834 |
2021-04-07 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
2021-04-06 | 475.00 | 475.00 | 475.00 | 475.00 | 33,008 |
2021-04-05 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
2021-04-02 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
2021-04-01 | 475.00 | 475.00 | 475.00 | 475.00 | 10,451 |
2021-03-31 | 475.00 | 475.00 | 475.00 | 475.00 | 36,612 |
2021-03-30 | 475.00 | 475.00 | 475.00 | 475.00 | 118,950 |
2021-03-29 | 475.00 | 475.00 | 475.00 | 475.00 | 211,349 |
2021-03-26 | 475.00 | 475.00 | 475.00 | 475.00 | 73,500 |
2021-03-25 | 475.00 | 475.00 | 475.00 | 475.00 | 24,033 |
2021-03-24 | 475.00 | 475.00 | 475.00 | 475.00 | 16,643 |
2021-03-23 | 475.00 | 475.00 | 475.00 | 475.00 | 10,229 |
2021-03-22 | 475.00 | 475.00 | 475.00 | 475.00 | 66,515 |
2021-03-19 | 475.00 | 475.00 | 475.00 | 475.00 | 18 |
2021-03-18 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
2021-03-17 | 475.00 | 475.00 | 475.00 | 475.00 | 2,873,298 |
2021-03-16 | 475.00 | 475.00 | 475.00 | 475.00 | 5,000 |
2021-03-15 | 475.00 | 475.00 | 475.00 | 475.00 | 998 |
2021-03-12 | 475.00 | 475.00 | 475.00 | 475.00 | 220,000 |
2021-03-11 | 475.00 | 475.00 | 475.00 | 475.00 | 482,708 |
2021-03-10 | 475.00 | 479.00 | 479.00 | 479.00 | 3,163,313 |
2021-03-09 | 475.00 | 475.00 | 475.00 | 475.00 | 26,848 |
2021-03-08 | 475.00 | 471.00 | 471.00 | 475.00 | 51,465 |
2021-03-05 | 477.50 | 477.50 | 470.00 | 475.00 | 4,491 |
2021-03-04 | 475.00 | 475.00 | 475.00 | 475.00 | 8,050 |
2021-03-03 | 475.00 | 473.00 | 473.00 | 473.00 | 10,118 |
2021-03-02 | 472.00 | 473.00 | 473.00 | 473.00 | 42,889 |
2021-03-01 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
2021-02-26 | 458.00 | 458.00 | 458.00 | 458.00 | 9,816 |
2021-02-25 | 461.50 | 461.50 | 458.00 | 460.00 | 33,649 |
2021-02-24 | 461.50 | 461.50 | 461.50 | 461.50 | 37,336 |
2021-02-23 | 461.50 | 458.00 | 458.00 | 461.50 | 15,141 |
2021-02-22 | 461.50 | 463.00 | 461.50 | 461.50 | 39,296 |
2021-02-19 | 462.00 | 459.00 | 459.00 | 459.00 | 72,983 |
2021-02-18 | 462.00 | 458.00 | 458.00 | 458.00 | 883,748 |
2021-02-17 | 461.50 | 463.00 | 461.50 | 462.00 | 2,692,360 |
2021-02-16 | 464.00 | 464.00 | 462.50 | 462.50 | 90,238 |
2021-02-15 | 464.00 | 464.00 | 464.00 | 464.00 | 265,803 |
2021-02-12 | 464.00 | 464.00 | 464.00 | 464.00 | 74,110 |
2021-02-11 | 459.00 | 464.00 | 459.00 | 464.00 | 151,188 |
2021-02-10 | 459.00 | 459.00 | 459.00 | 459.00 | 1,738,337 |
2021-02-09 | 459.00 | 459.00 | 459.00 | 459.00 | 206,718 |
2021-02-08 | 460.00 | 460.00 | 455.50 | 460.00 | 57,361 |
2021-02-05 | 455.00 | 455.00 | 455.00 | 455.00 | 1,554,407 |
2021-02-04 | 455.00 | 454.00 | 454.00 | 454.00 | 4,709,170 |
2021-02-03 | 455.00 | 455.00 | 455.00 | 455.00 | 259,065 |
2021-02-02 | 455.00 | 455.00 | 455.00 | 455.00 | 813,426 |
2021-02-01 | 455.00 | 455.00 | 455.00 | 455.00 | 5,997,197 |
2021-01-29 | 455.00 | 452.00 | 452.00 | 455.00 | 204,263 |
2021-01-28 | 456.00 | 456.00 | 455.00 | 455.50 | 170,893 |
2021-01-27 | 457.00 | 457.00 | 454.00 | 457.00 | 100,329 |
2021-01-26 | 455.00 | 455.00 | 455.00 | 455.00 | 52,082 |
2021-01-25 | 397.50 | 456.00 | 456.00 | 456.00 | 2,428,505 |
2021-01-22 | 400.00 | 400.00 | 385.00 | 397.50 | 78,401 |
2021-01-21 | 400.00 | 400.00 | 397.50 | 397.50 | 105,753 |
2021-01-20 | 390.00 | 400.00 | 385.00 | 400.00 | 61,617 |
2021-01-19 | 390.00 | 390.00 | 390.00 | 390.00 | 69,694 |
2021-01-18 | 390.00 | 390.00 | 390.00 | 390.00 | 57,977 |
2021-01-15 | 390.00 | 390.00 | 390.00 | 390.00 | 20,179 |
2021-01-14 | 390.00 | 392.00 | 390.00 | 390.00 | 93,863 |
2021-01-13 | 390.00 | 392.00 | 392.00 | 392.00 | 86,437 |
2021-01-12 | 390.00 | 392.00 | 392.00 | 392.00 | 42,669 |
2021-01-11 | 390.00 | 390.00 | 390.00 | 390.00 | 31,193 |
2021-01-08 | 385.00 | 400.00 | 390.00 | 390.00 | 146,014 |
2021-01-07 | 347.50 | 380.00 | 347.50 | 380.00 | 55,601 |
2021-01-06 | 345.00 | 349.00 | 349.00 | 349.00 | 6,793 |
2021-01-05 | 343.50 | 345.00 | 343.50 | 345.00 | 51,005 |
2021-01-04 | 343.00 | 344.00 | 341.00 | 341.00 | 66,537 |
2021-01-01 | 343.00 | 343.00 | 343.00 | 343.00 | 0 |
2020-12-31 | 343.50 | 343.50 | 342.50 | 343.00 | 1,966 |
2020-12-30 | 340.00 | 347.50 | 340.00 | 343.50 | 28,953 |
2020-12-29 | 336.00 | 350.00 | 340.00 | 340.00 | 6,497 |
2020-12-28 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
2020-12-25 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
2020-12-24 | 336.50 | 336.50 | 336.00 | 336.00 | 72,804 |
2020-12-23 | 336.00 | 340.00 | 340.00 | 340.00 | 3,500 |
2020-12-22 | 333.00 | 336.00 | 333.00 | 336.00 | 19,484 |
2020-12-21 | 333.00 | 334.00 | 334.00 | 334.00 | 29,818 |
2020-12-18 | 333.00 | 333.00 | 333.00 | 333.00 | 2,740 |
2020-12-17 | 332.50 | 333.00 | 332.50 | 333.00 | 7,608 |
2020-12-16 | 332.50 | 331.00 | 331.00 | 332.50 | 8,114 |
2020-12-15 | 332.50 | 331.00 | 331.00 | 332.50 | 218,691 |
2020-12-14 | 332.50 | 331.00 | 331.00 | 332.50 | 16,642 |
2020-12-11 | 332.50 | 330.00 | 330.00 | 330.00 | 1,109 |
2020-12-10 | 332.50 | 330.00 | 330.00 | 330.00 | 14,851 |
2020-12-09 | 335.00 | 335.00 | 332.50 | 332.50 | 475 |
2020-12-08 | 335.00 | 335.00 | 335.00 | 335.00 | 100,750 |
2020-12-07 | 335.00 | 335.00 | 335.00 | 335.00 | 1,386 |
2020-12-04 | 335.00 | 335.00 | 335.00 | 335.00 | 500 |
2020-12-03 | 335.00 | 330.00 | 330.00 | 330.00 | 11,456 |
2020-12-02 | 335.00 | 335.00 | 330.00 | 335.00 | 52,901 |
2020-12-01 | 332.50 | 335.00 | 330.00 | 330.00 | 15,031 |
2020-11-30 | 328.00 | 332.50 | 328.00 | 332.50 | 108,224 |
2020-11-27 | 335.00 | 335.00 | 335.00 | 335.00 | 1,651 |
2020-11-26 | 335.00 | 335.00 | 330.00 | 335.00 | 1,000 |
2020-11-25 | 335.00 | 335.00 | 335.00 | 335.00 | 160,163 |
2020-11-24 | 330.00 | 335.00 | 330.00 | 335.00 | 10,281 |
2020-11-23 | 332.50 | 335.00 | 330.00 | 330.00 | 186,254 |
2020-11-20 | 335.00 | 330.00 | 330.00 | 330.00 | 6,671 |
2020-11-19 | 332.50 | 335.00 | 332.50 | 335.00 | 3,689 |
2020-11-18 | 333.50 | 330.00 | 330.00 | 333.50 | 29,328 |
2020-11-17 | 322.50 | 333.50 | 330.00 | 333.50 | 44,861 |
2020-11-16 | 325.00 | 325.00 | 320.00 | 325.00 | 24,150 |
2020-11-13 | 320.00 | 322.00 | 320.00 | 322.00 | 36,200 |
2020-11-12 | 320.00 | 325.00 | 320.00 | 325.00 | 53,242 |
2020-11-11 | 320.00 | 320.00 | 320.00 | 320.00 | 29,047 |
2020-11-10 | 317.50 | 320.00 | 320.00 | 320.00 | 32,330 |
2020-11-09 | 311.00 | 320.00 | 320.00 | 320.00 | 50,902 |
2020-11-06 | 311.00 | 311.00 | 311.00 | 311.00 | 4,033 |
2020-11-05 | 311.00 | 311.00 | 311.00 | 311.00 | 6,991 |
2020-11-04 | 311.00 | 311.00 | 300.00 | 311.00 | 1,000 |
2020-11-03 | 298.50 | 311.00 | 298.50 | 311.00 | 34,727 |
2020-11-02 | 298.50 | 295.00 | 292.00 | 295.00 | 23,603 |
2020-10-30 | 298.50 | 298.50 | 298.50 | 298.50 | 14,165 |
2020-10-29 | 298.00 | 298.50 | 298.00 | 298.50 | 331,928 |
2020-10-28 | 320.00 | 320.00 | 298.00 | 298.00 | 30,616 |
2020-10-27 | 325.00 | 325.00 | 320.00 | 320.00 | 2,040 |
2020-10-26 | 332.50 | 330.00 | 325.00 | 325.00 | 25,747 |
2020-10-23 | 332.50 | 332.50 | 332.50 | 332.50 | 5,315 |
2020-10-22 | 332.50 | 332.50 | 332.50 | 332.50 | 9,475 |
2020-10-21 | 332.50 | 332.50 | 332.50 | 332.50 | 105,238 |
2020-10-20 | 337.50 | 340.00 | 330.00 | 330.00 | 20,119 |
2020-10-16 | 340.00 | 340.00 | 340.00 | 340.00 | 5,195 |
2020-10-15 | 340.00 | 340.00 | 340.00 | 340.00 | 35,390 |
2020-10-14 | 340.00 | 340.00 | 340.00 | 340.00 | 3,886 |
2020-10-13 | 340.00 | 340.00 | 330.00 | 340.00 | 7,954 |
2020-10-12 | 325.00 | 340.00 | 320.00 | 340.00 | 133,060 |
2020-10-09 | 325.00 | 325.00 | 325.00 | 325.00 | 17,734 |
2020-10-08 | 325.00 | 325.00 | 325.00 | 325.00 | 22,075 |
2020-10-07 | 322.50 | 325.00 | 316.00 | 325.00 | 23,951 |
2020-10-06 | 322.50 | 321.00 | 321.00 | 321.00 | 3,412 |
2020-10-05 | 309.00 | 325.00 | 320.00 | 325.00 | 51,315 |
2020-10-02 | 310.00 | 314.00 | 305.00 | 309.00 | 22,800 |
2020-10-01 | 310.00 | 310.00 | 310.00 | 310.00 | 37,233 |
2020-09-30 | 320.00 | 320.00 | 300.00 | 310.00 | 51,220 |
2020-09-29 | 325.00 | 326.00 | 326.00 | 325.00 | 12,523 |
2020-09-28 | 322.50 | 325.00 | 322.50 | 325.00 | 20,994 |
2020-09-25 | 322.50 | 313.00 | 313.00 | 322.50 | 63,700 |
2020-09-24 | 322.50 | 322.50 | 315.00 | 322.50 | 5,558 |
2020-09-23 | 331.00 | 331.00 | 315.00 | 322.50 | 311,594 |
2020-09-22 | 335.00 | 335.00 | 331.00 | 331.00 | 20,880 |
2020-09-21 | 350.50 | 335.00 | 335.00 | 335.00 | 9,038 |
2020-09-18 | 353.00 | 351.00 | 351.00 | 351.00 | 62,256 |
2020-09-17 | 353.00 | 351.00 | 351.00 | 353.00 | 89,134 |
2020-09-16 | 353.00 | 352.00 | 352.00 | 352.00 | 11,205 |
2020-09-15 | 351.00 | 351.00 | 351.00 | 353.00 | 4,952 |
2020-09-14 | 353.00 | 353.00 | 353.00 | 353.00 | 21,078 |
2020-09-11 | 353.00 | 353.00 | 351.00 | 353.00 | 4,981 |
2020-09-10 | 353.00 | 353.00 | 353.00 | 353.00 | 12,604 |
2020-09-09 | 353.00 | 356.00 | 356.00 | 353.00 | 8,055 |
2020-09-08 | 355.00 | 355.00 | 353.00 | 353.00 | 77,611 |
2020-09-07 | 350.50 | 350.00 | 350.00 | 353.00 | 1,501 |
2020-09-04 | 350.50 | 350.50 | 350.00 | 350.50 | 8,453 |
2020-09-03 | 350.50 | 355.00 | 350.00 | 350.50 | 5,880 |
2020-09-02 | 349.00 | 350.50 | 349.00 | 350.50 | 21,751 |
2020-09-01 | 345.00 | 355.00 | 355.00 | 347.00 | 13,797 |
2020-08-28 | 344.00 | 354.00 | 345.00 | 345.00 | 2,577 |
2020-08-27 | 344.00 | 345.00 | 345.00 | 344.00 | 8,489 |
2020-08-26 | 344.50 | 345.00 | 345.00 | 344.00 | 14,183 |
2020-08-25 | 348.00 | 348.00 | 344.50 | 344.50 | 14,075 |
2020-08-24 | 344.00 | 348.00 | 348.00 | 344.00 | 9,339 |
2020-08-21 | 344.00 | 354.00 | 344.00 | 344.00 | 3,816 |
2020-08-20 | 342.00 | 344.00 | 342.00 | 344.00 | 4,182 |
2020-08-19 | 342.00 | 342.00 | 342.00 | 342.00 | 4,140 |
2020-08-18 | 342.00 | 345.00 | 342.00 | 342.00 | 17,245 |
2020-08-17 | 341.00 | 345.00 | 345.00 | 342.00 | 11,262 |
2020-08-14 | 336.00 | 341.00 | 336.00 | 341.00 | 1,627 |
2020-08-13 | 328.00 | 335.00 | 328.00 | 335.00 | 6,935 |
2020-08-12 | 322.00 | 327.00 | 322.00 | 327.00 | 28,350 |
2020-08-11 | 320.50 | 321.00 | 321.00 | 322.00 | 2,000 |
2020-08-10 | 320.50 | 320.50 | 320.50 | 320.50 | 11,615 |
2020-08-07 | 317.00 | 319.00 | 317.00 | 319.00 | 4,616 |
2020-08-06 | 318.00 | 326.00 | 316.00 | 317.00 | 2,953 |
2020-08-05 | 318.00 | 318.00 | 318.00 | 318.00 | 339 |
2020-08-04 | 318.00 | 318.00 | 318.00 | 318.00 | 15,033 |
2020-08-03 | 318.00 | 316.00 | 316.00 | 318.00 | 6,412 |
2020-07-31 | 320.50 | 320.50 | 318.00 | 318.00 | 17,952 |
2020-07-30 | 328.00 | 328.00 | 320.00 | 328.00 | 13,425 |
2020-07-29 | 318.00 | 330.00 | 318.00 | 328.00 | 15,521 |
2020-07-28 | 318.00 | 318.00 | 318.00 | 318.00 | 4,440 |
2020-07-27 | 318.00 | 318.00 | 318.00 | 318.00 | 2,653 |
2020-07-24 | 318.00 | 318.00 | 318.00 | 318.00 | 1,295 |
2020-07-23 | 318.00 | 318.00 | 318.00 | 318.00 | 671 |
2020-07-22 | 318.00 | 318.00 | 318.00 | 318.00 | 71,883 |
2020-07-21 | 316.00 | 318.00 | 316.00 | 318.00 | 9,940 |
2020-07-20 | 316.00 | 316.00 | 316.00 | 316.00 | 2,483 |
2020-07-17 | 315.00 | 316.00 | 315.00 | 316.00 | 6,573 |
2020-07-16 | 326.50 | 326.50 | 315.00 | 315.00 | 228,025 |
2020-07-15 | 327.50 | 327.50 | 326.50 | 326.50 | 69,342 |
2020-07-14 | 327.50 | 327.50 | 325.00 | 327.50 | 2,600 |
2020-07-13 | 330.00 | 330.00 | 330.00 | 327.50 | 156,944 |
2020-07-10 | 330.00 | 330.00 | 327.50 | 327.50 | 17,866 |
2020-07-09 | 336.50 | 336.50 | 328.00 | 330.00 | 215,187 |
2020-07-08 | 347.00 | 347.00 | 336.50 | 336.50 | 9,926 |
2020-07-07 | 347.00 | 346.00 | 346.00 | 347.00 | 14,719 |
2020-07-06 | 347.00 | 346.00 | 346.00 | 347.00 | 20,880 |
2020-07-03 | 347.00 | 347.00 | 347.00 | 347.00 | 36,137 |
2020-07-02 | 347.00 | 344.00 | 344.00 | 347.00 | 35,740 |
2020-07-01 | 347.00 | 349.50 | 347.00 | 347.00 | 4,309 |
2020-06-30 | 346.00 | 350.00 | 350.00 | 346.00 | 1,972 |
2020-06-29 | 346.00 | 346.00 | 346.00 | 346.00 | 112,037 |
2020-06-26 | 345.00 | 346.00 | 345.00 | 345.00 | 189,200 |
2020-06-25 | 342.00 | 345.00 | 342.00 | 342.00 | 52,874 |
2020-06-24 | 338.50 | 342.00 | 338.50 | 338.50 | 10,541 |
2020-06-23 | 335.00 | 330.00 | 330.00 | 338.50 | 2,264 |
2020-06-22 | 335.00 | 335.00 | 335.00 | 335.00 | 16,614 |
2020-06-19 | 335.00 | 330.00 | 330.00 | 335.00 | 302,876 |
2020-06-18 | 335.00 | 340.00 | 340.00 | 335.00 | 7,066 |
2020-06-17 | 335.00 | 340.00 | 340.00 | 335.00 | 4,220 |
2020-06-16 | 332.50 | 342.00 | 342.00 | 335.00 | 606,067 |
2020-06-15 | 332.50 | 332.50 | 332.50 | 332.50 | 4,703 |
2020-06-12 | 345.00 | 345.00 | 336.00 | 336.00 | 50,737 |
2020-06-11 | 345.00 | 345.00 | 345.00 | 345.00 | 973,242 |
2020-06-10 | 338.00 | 350.00 | 350.00 | 345.00 | 538 |
2020-06-09 | 338.00 | 338.00 | 338.00 | 338.00 | 969,868 |
2020-06-08 | 338.00 | 340.00 | 338.00 | 338.00 | 114,084 |
2020-06-05 | 333.00 | 340.00 | 335.00 | 338.00 | 137,902 |
2020-06-04 | 330.00 | 333.00 | 326.00 | 333.00 | 32,709 |
2020-06-03 | 336.00 | 336.00 | 336.00 | 333.00 | 12,669 |
2020-06-02 | 314.00 | 333.00 | 314.00 | 333.00 | 10,087 |
2020-06-01 | 289.00 | 314.00 | 289.00 | 314.00 | 223,392 |
2020-05-29 | 289.00 | 289.00 | 289.00 | 289.00 | 33,791 |
2020-05-28 | 289.00 | 289.00 | 289.00 | 289.00 | 70,980 |
2020-05-27 | 289.00 | 288.00 | 288.00 | 289.00 | 11,903 |
2020-05-26 | 289.00 | 289.00 | 288.00 | 289.00 | 75,798 |
2020-05-22 | 289.00 | 289.00 | 289.00 | 289.00 | 15,985 |
2020-05-21 | 288.00 | 289.00 | 288.00 | 289.00 | 390,244 |
2020-05-20 | 288.00 | 288.00 | 288.00 | 288.00 | 13,516 |
2020-05-19 | 288.00 | 288.00 | 288.00 | 288.00 | 7,067 |
2020-05-18 | 288.00 | 288.00 | 288.00 | 288.00 | 6,435 |
2020-05-15 | 288.00 | 290.00 | 290.00 | 288.00 | 35,370 |
2020-05-14 | 290.00 | 290.00 | 288.00 | 288.00 | 12,715 |
2020-05-13 | 290.00 | 290.00 | 290.00 | 290.00 | 1,438 |
2020-05-12 | 290.00 | 290.00 | 290.00 | 290.00 | 5,044 |
2020-05-11 | 290.00 | 290.00 | 290.00 | 290.00 | 68,225 |
2020-05-07 | 294.00 | 294.00 | 288.00 | 290.00 | 23,975 |
2020-05-06 | 294.00 | 294.00 | 294.00 | 294.00 | 10,592 |
2020-05-05 | 294.00 | 294.00 | 294.00 | 294.00 | 3,418 |
2020-05-04 | 294.00 | 288.00 | 288.00 | 294.00 | 15,892 |
2020-05-01 | 294.00 | 294.00 | 294.00 | 294.00 | 2,415 |
2020-04-30 | 283.00 | 294.00 | 280.50 | 283.00 | 21,270 |
2020-04-29 | 285.00 | 285.00 | 283.00 | 283.00 | 23,259 |
2020-04-28 | 283.00 | 285.00 | 280.00 | 285.00 | 2,434 |
2020-04-27 | 285.00 | 285.00 | 285.00 | 285.00 | 15,091 |
2020-04-24 | 287.00 | 287.00 | 285.00 | 285.00 | 11,390 |
2020-04-23 | 287.00 | 287.00 | 287.00 | 287.00 | 1,262 |
2020-04-22 | 287.00 | 280.00 | 280.00 | 287.00 | 21,384 |
2020-04-21 | 287.00 | 287.00 | 287.00 | 287.00 | 4,126 |
2020-04-20 | 283.00 | 287.00 | 283.00 | 287.00 | 49,113 |
2020-04-17 | 277.50 | 282.00 | 265.00 | 282.00 | 472,808 |
2020-04-16 | 267.00 | 272.50 | 267.00 | 272.50 | 32,340 |
2020-04-15 | 277.50 | 277.50 | 267.00 | 267.00 | 15,787 |
2020-04-14 | 268.50 | 277.50 | 268.50 | 267.50 | 12,467 |
2020-04-10 | 266.00 | 267.50 | 266.00 | 267.50 | 0 |
2020-04-09 | 266.00 | 274.00 | 266.00 | 267.50 | 61,545 |
2020-04-08 | 254.00 | 265.00 | 254.00 | 265.00 | 24,014 |
2020-04-07 | 249.00 | 255.00 | 249.00 | 249.00 | 31,954 |
2020-04-06 | 233.00 | 248.00 | 233.00 | 232.00 | 31,629 |
2020-04-03 | 245.00 | 245.00 | 243.00 | 245.00 | 3,756 |
2020-04-03 | 245.00 | 245.00 | 232.00 | 232.00 | 16,434 |
2020-04-02 | 260.00 | 245.00 | 245.00 | 245.00 | 43,336 |
2020-04-02 | 260.00 | 260.00 | 249.50 | 260.00 | 41,396 |
2020-04-01 | 257.00 | 250.00 | 250.00 | 250.00 | 38,453 |
2020-04-01 | 257.00 | 260.00 | 250.00 | 259.00 | 31,061 |
2020-03-31 | 243.00 | 260.00 | 248.00 | 242.00 | 7,389 |
2020-03-30 | 240.00 | 240.00 | 239.00 | 240.00 | 10,257 |
2020-03-27 | 241.00 | 241.00 | 233.00 | 241.00 | 25,961 |
2020-03-26 | 230.00 | 241.00 | 230.00 | 230.00 | 23,835 |
2020-03-25 | 212.00 | 225.00 | 212.00 | 212.00 | 11,308 |
2020-03-24 | 205.00 | 207.00 | 200.00 | 203.00 | 12,461 |
2020-03-23 | 210.00 | 210.00 | 190.00 | 210.00 | 48,635 |
2020-03-20 | 206.00 | 211.00 | 202.00 | 206.00 | 10,361 |
2020-03-19 | 211.00 | 211.00 | 205.00 | 211.00 | 8,775 |
2020-03-18 | 231.00 | 231.00 | 219.00 | 233.00 | 8,057 |
2020-03-17 | 258.00 | 258.00 | 225.00 | 254.00 | 22,085 |
2020-03-16 | 290.00 | 290.00 | 268.00 | 297.00 | 15,276 |
2020-03-13 | 293.00 | 300.00 | 293.00 | 293.00 | 115,750 |
2020-03-12 | 304.00 | 305.00 | 290.00 | 316.00 | 24,002 |
2020-03-11 | 327.00 | 327.00 | 320.00 | 327.00 | 14,765 |
2020-03-10 | 333.00 | 333.00 | 333.00 | 331.00 | 7,724 |
2020-03-09 | 349.00 | 349.00 | 300.00 | 354.00 | 31,218 |
2020-03-06 | 362.00 | 356.00 | 356.00 | 354.00 | 88,595 |
2020-03-05 | 369.00 | 369.00 | 364.00 | 369.00 | 25,881 |
2020-03-04 | 363.00 | 370.00 | 356.00 | 360.00 | 14,358 |
2020-03-03 | 349.00 | 355.00 | 349.00 | 349.00 | 11,190 |
2020-03-02 | 344.00 | 352.00 | 344.00 | 344.00 | 332,866 |
2020-02-28 | 362.00 | 344.00 | 328.00 | 371.00 | 108,280 |
2020-02-27 | 367.00 | 372.00 | 365.00 | 370.00 | 61,224 |
2020-02-26 | 366.00 | 366.00 | 358.00 | 365.00 | 69,869 |
2020-02-25 | 375.00 | 375.00 | 362.00 | 375.00 | 115,308 |
2020-02-24 | 401.00 | 401.00 | 370.00 | 401.00 | 48,593 |
2020-02-21 | 421.00 | 421.00 | 398.00 | 401.00 | 31,537 |
2020-02-20 | 420.00 | 421.00 | 420.00 | 421.00 | 5,642 |
2020-02-19 | 420.00 | 420.00 | 420.00 | 420.00 | 9,663 |
2020-02-18 | 420.00 | 423.00 | 420.00 | 420.00 | 18,605 |
2020-02-17 | 420.00 | 420.00 | 420.00 | 420.00 | 16,463 |
2020-02-14 | 427.00 | 427.00 | 420.00 | 420.00 | 43,173 |
2020-02-13 | 424.00 | 427.00 | 424.00 | 427.00 | 621,332 |
2020-02-12 | 421.00 | 424.00 | 414.00 | 424.00 | 242,582 |
2020-02-11 | 405.00 | 425.00 | 405.00 | 421.00 | 599,881 |
2020-02-10 | 410.00 | 410.00 | 405.00 | 405.00 | 221,423 |
2020-02-07 | 395.00 | 410.00 | 395.00 | 410.00 | 30,162 |
2020-02-06 | 390.00 | 395.00 | 390.00 | 395.00 | 46,396 |
2020-02-05 | 389.00 | 390.00 | 389.00 | 390.00 | 14,552 |
2020-02-04 | 390.00 | 390.00 | 388.00 | 389.00 | 153,901 |
2020-02-03 | 390.00 | 390.00 | 390.00 | 390.00 | 65,393 |
2020-01-31 | 390.00 | 390.00 | 390.00 | 390.00 | 34,943 |
2020-01-30 | 393.00 | 393.00 | 390.00 | 390.00 | 72,466 |
2020-01-29 | 395.00 | 395.00 | 395.00 | 395.00 | 101,767 |
2020-01-28 | 390.00 | 395.00 | 386.00 | 395.00 | 197,535 |
2020-01-27 | 383.00 | 391.00 | 383.00 | 390.00 | 254,420 |
2020-01-24 | 383.00 | 383.00 | 383.00 | 383.00 | 55,663 |
2020-01-23 | 383.00 | 384.00 | 384.00 | 383.00 | 107,459 |
2020-01-22 | 382.00 | 376.00 | 376.00 | 381.00 | 483,386 |
2020-01-21 | 390.00 | 393.00 | 377.00 | 382.00 | 52,037 |
2020-01-20 | 395.00 | 402.00 | 390.00 | 390.00 | 991,372 |
2020-01-17 | 387.00 | 387.00 | 385.00 | 385.00 | 10,802 |
2020-01-16 | 370.00 | 387.00 | 370.00 | 387.00 | 43,023 |
2020-01-15 | 369.00 | 373.00 | 367.00 | 370.00 | 380,445 |
2020-01-14 | 357.00 | 369.00 | 360.00 | 369.00 | 134,742 |
2020-01-13 | 356.00 | 357.00 | 353.00 | 356.00 | 164,348 |
2020-01-10 | 354.00 | 357.00 | 353.00 | 356.00 | 42,860 |
2020-01-09 | 346.00 | 362.00 | 346.00 | 354.00 | 153,253 |
2020-01-08 | 346.00 | 346.00 | 345.00 | 346.00 | 67,730 |
2020-01-07 | 346.00 | 346.00 | 346.00 | 346.00 | 10,486 |
2020-01-06 | 350.00 | 350.00 | 346.00 | 346.00 | 81,792 |
2020-01-03 | 350.00 | 344.00 | 344.00 | 350.00 | 5,441 |
2020-01-02 | 352.00 | 352.00 | 350.00 | 350.00 | 32,704 |
2020-01-01 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
2019-12-31 | 352.00 | 352.00 | 352.00 | 352.00 | 3,355 |
2019-12-30 | 352.00 | 352.00 | 352.00 | 352.00 | 19,759 |
2019-12-27 | 355.00 | 355.00 | 352.00 | 352.00 | 13,580 |
2019-12-25 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
2019-12-24 | 355.00 | 355.00 | 355.00 | 355.00 | 3,210 |
2019-12-23 | 354.00 | 355.00 | 353.00 | 355.00 | 17,387 |
2019-12-20 | 346.00 | 353.00 | 346.00 | 353.00 | 53,647 |
2019-12-19 | 341.00 | 346.00 | 341.00 | 346.00 | 16,964 |
2019-12-18 | 341.00 | 346.00 | 346.00 | 341.00 | 16,045 |
2019-12-17 | 337.00 | 341.00 | 337.00 | 341.00 | 71,698 |
2019-12-16 | 325.00 | 341.00 | 325.00 | 337.00 | 161,918 |
2019-12-13 | 314.00 | 325.00 | 314.00 | 325.00 | 116,725 |
2019-12-12 | 310.00 | 310.00 | 310.00 | 310.00 | 1,066 |
2019-12-11 | 312.00 | 311.00 | 310.00 | 310.00 | 13,431 |
2019-12-10 | 311.00 | 312.00 | 311.00 | 312.00 | 44,303 |
2019-12-09 | 312.00 | 312.00 | 311.00 | 311.00 | 23,725 |
2019-12-06 | 311.00 | 311.00 | 311.00 | 311.00 | 1,601 |
2019-12-05 | 311.00 | 311.00 | 311.00 | 311.00 | 6,100 |
2019-12-04 | 311.00 | 311.00 | 311.00 | 311.00 | 311 |
2019-12-03 | 314.00 | 314.00 | 311.00 | 311.00 | 26,075 |
2019-12-02 | 315.00 | 315.00 | 314.00 | 314.00 | 6,908 |
2019-11-29 | 315.00 | 315.00 | 315.00 | 315.00 | 639 |
2019-11-28 | 315.00 | 315.00 | 312.00 | 315.00 | 14,871 |
2019-11-27 | 320.00 | 320.00 | 315.00 | 315.00 | 20,898 |
2019-11-26 | 320.00 | 322.00 | 320.00 | 320.00 | 38,212 |
2019-11-25 | 315.00 | 320.00 | 313.00 | 320.00 | 11,939 |
2019-11-22 | 315.00 | 315.00 | 310.00 | 315.00 | 13,286 |
2019-11-21 | 312.00 | 315.00 | 312.00 | 314.00 | 5,803 |
2019-11-20 | 304.00 | 315.00 | 304.00 | 312.00 | 59,698 |
2019-11-19 | 293.00 | 304.00 | 293.00 | 304.00 | 62,172 |
2019-11-18 | 293.00 | 293.00 | 292.00 | 293.00 | 22,336 |
2019-11-15 | 282.00 | 307.00 | 282.00 | 294.00 | 47,861 |
2019-11-14 | 285.00 | 285.00 | 281.00 | 282.00 | 2,492,902 |
2019-11-13 | 284.00 | 284.00 | 284.00 | 285.00 | 22,734 |
2019-11-12 | 285.00 | 284.00 | 284.00 | 285.00 | 32,802 |
2019-11-11 | 283.00 | 287.00 | 282.00 | 285.00 | 372,473 |
2019-11-08 | 275.00 | 275.00 | 275.00 | 275.00 | 80,879 |
2019-11-07 | 275.00 | 275.00 | 270.00 | 275.00 | 10,246 |
2019-11-06 | 275.00 | 275.00 | 275.00 | 275.00 | 24,504 |
2019-11-05 | 275.00 | 275.00 | 270.00 | 275.00 | 8,063 |
2019-11-04 | 275.00 | 276.00 | 276.00 | 275.00 | 66,420 |
2019-11-01 | 274.00 | 274.00 | 274.00 | 274.00 | 10,286 |
2019-10-31 | 275.00 | 275.00 | 274.00 | 274.00 | 7,236 |
2019-10-30 | 275.00 | 275.00 | 270.00 | 275.00 | 1,000 |
2019-10-29 | 275.00 | 275.00 | 275.00 | 275.00 | 5,330 |
2019-10-28 | 275.00 | 275.00 | 275.00 | 275.00 | 4,622 |
2019-10-25 | 275.00 | 275.00 | 275.00 | 275.00 | 5,831 |
2019-10-24 | 275.00 | 275.00 | 275.00 | 275.00 | 2,573 |
2019-10-23 | 275.00 | 275.00 | 275.00 | 275.00 | 1,666 |
2019-10-22 | 275.00 | 274.00 | 274.00 | 275.00 | 6,660 |
2019-10-21 | 274.00 | 275.00 | 274.00 | 275.00 | 1,709 |
2019-10-18 | 271.00 | 271.00 | 271.00 | 271.00 | 10,992 |
2019-10-17 | 273.00 | 273.00 | 271.00 | 271.00 | 22,241 |
2019-10-16 | 275.00 | 275.00 | 273.00 | 273.00 | 19,368 |
2019-10-15 | 275.00 | 275.00 | 275.00 | 275.00 | 15,632 |
2019-10-14 | 275.00 | 275.00 | 275.00 | 275.00 | 603,000 |
2019-10-11 | 275.00 | 275.00 | 275.00 | 275.00 | 8,347 |
2019-10-10 | 277.00 | 280.00 | 280.00 | 275.00 | 2,107 |
2019-10-09 | 277.00 | 277.00 | 277.00 | 277.00 | 14,692 |
2019-10-08 | 277.00 | 277.00 | 275.00 | 277.00 | 18,120 |
2019-10-07 | 282.00 | 282.00 | 282.00 | 277.00 | 95,093 |
2019-10-04 | 277.00 | 282.00 | 275.00 | 282.00 | 21,458 |
2019-10-03 | 285.00 | 278.00 | 278.00 | 282.00 | 20,016 |
2019-10-02 | 285.00 | 285.00 | 285.00 | 285.00 | 11,079 |
2019-10-01 | 287.00 | 287.00 | 285.00 | 285.00 | 20,616 |
2019-09-30 | 285.00 | 290.00 | 284.00 | 287.00 | 109,624 |
2019-09-27 | 284.00 | 284.00 | 276.00 | 278.00 | 53,614 |
2019-09-26 | 284.00 | 284.00 | 284.00 | 284.00 | 700 |
2019-09-25 | 293.00 | 293.00 | 278.00 | 284.00 | 30,344 |
2019-09-24 | 293.00 | 293.00 | 293.00 | 293.00 | 18,726 |
2019-09-23 | 292.00 | 293.00 | 286.00 | 293.00 | 84,836 |
2019-09-20 | 292.00 | 288.00 | 288.00 | 292.00 | 25,024 |
2019-09-19 | 292.00 | 284.00 | 284.00 | 292.00 | 30,709 |
2019-09-18 | 291.00 | 292.00 | 291.00 | 292.00 | 44,837 |
2019-09-17 | 291.00 | 291.00 | 291.00 | 291.00 | 611,550 |
2019-09-16 | 294.00 | 295.00 | 291.00 | 291.00 | 39,339 |
2019-09-13 | 278.00 | 295.00 | 278.00 | 294.00 | 146,876 |
2019-09-12 | 267.00 | 276.00 | 267.00 | 276.00 | 1,533,087 |
2019-09-11 | 269.00 | 269.00 | 267.00 | 267.00 | 11,083 |
2019-09-10 | 271.00 | 271.00 | 269.00 | 269.00 | 2,066,898 |
2019-09-09 | 275.00 | 270.00 | 270.00 | 271.00 | 25,030 |
2019-09-06 | 273.00 | 276.00 | 273.00 | 274.00 | 39,591 |
2019-09-05 | 273.00 | 273.00 | 273.00 | 273.00 | 29,770 |
2019-09-04 | 273.00 | 273.00 | 270.00 | 273.00 | 11,185 |
2019-09-03 | 287.00 | 272.00 | 272.00 | 273.00 | 22,563 |
2019-09-02 | 293.00 | 293.00 | 287.00 | 287.00 | 9,277 |
2019-08-30 | 293.00 | 293.00 | 293.00 | 293.00 | 2,442 |
2019-08-29 | 293.00 | 293.00 | 293.00 | 293.00 | 9,011 |
2019-08-28 | 296.00 | 296.00 | 287.00 | 293.00 | 20,892 |
2019-08-27 | 298.00 | 298.00 | 296.00 | 296.00 | 5,737 |
2019-08-23 | 301.00 | 301.00 | 297.00 | 301.00 | 6,396 |
2019-08-22 | 301.00 | 298.00 | 298.00 | 301.00 | 12,913 |
2019-08-21 | 308.00 | 308.00 | 298.00 | 301.00 | 33,578 |
2019-08-20 | 310.00 | 310.00 | 308.00 | 308.00 | 52,239 |
2019-08-19 | 303.00 | 310.00 | 303.00 | 310.00 | 38,393 |
2019-08-16 | 303.00 | 309.00 | 303.00 | 305.00 | 41,950 |
2019-08-15 | 315.00 | 302.00 | 298.00 | 302.00 | 53,651 |
2019-08-14 | 319.00 | 319.00 | 315.00 | 315.00 | 9,207 |
2019-08-13 | 325.00 | 325.00 | 319.00 | 319.00 | 8,142 |
2019-08-12 | 320.00 | 331.00 | 320.00 | 325.00 | 15,333 |
2019-08-09 | 328.00 | 328.00 | 318.00 | 322.00 | 40,714 |
2019-08-08 | 328.00 | 328.00 | 328.00 | 328.00 | 5,822 |
2019-08-07 | 328.00 | 328.00 | 327.00 | 328.00 | 6,460 |
2019-08-06 | 334.00 | 334.00 | 328.00 | 328.00 | 15,649 |
2019-08-05 | 335.00 | 335.00 | 334.00 | 334.00 | 11,898 |
2019-08-02 | 325.00 | 336.00 | 325.00 | 335.00 | 39,836 |
2019-08-01 | 327.00 | 327.00 | 323.00 | 324.00 | 16,510 |
2019-07-31 | 336.00 | 336.00 | 327.00 | 327.00 | 31,905 |
2019-07-30 | 339.00 | 339.00 | 336.00 | 336.00 | 50,316 |
2019-07-29 | 351.00 | 351.00 | 339.00 | 339.00 | 26,751 |
2019-07-26 | 351.00 | 351.00 | 344.00 | 351.00 | 3,550 |
2019-07-25 | 352.00 | 352.00 | 344.00 | 351.00 | 5,553 |
2019-07-24 | 353.00 | 355.00 | 352.00 | 352.00 | 7,471 |
2019-07-23 | 359.00 | 359.00 | 351.00 | 353.00 | 9,007 |
2019-07-22 | 359.00 | 359.00 | 359.00 | 359.00 | 2,581 |
2019-07-19 | 364.00 | 364.00 | 359.00 | 359.00 | 5,255 |
2019-07-18 | 366.00 | 366.00 | 364.00 | 364.00 | 10,628 |
2019-07-17 | 366.00 | 366.00 | 366.00 | 366.00 | 15,612 |
2019-07-16 | 366.00 | 366.00 | 366.00 | 366.00 | 9,124 |
2019-07-15 | 366.00 | 366.00 | 366.00 | 366.00 | 14,627 |
2019-07-12 | 366.00 | 366.00 | 365.00 | 366.00 | 4,456 |
2019-07-11 | 366.00 | 366.00 | 360.00 | 366.00 | 4,053 |
2019-07-10 | 367.00 | 367.00 | 360.00 | 366.00 | 2,358 |
2019-07-09 | 368.00 | 368.00 | 366.00 | 366.00 | 21,616 |
2019-07-08 | 368.00 | 372.00 | 364.00 | 368.00 | 31,890 |
2019-07-05 | 361.00 | 369.00 | 361.00 | 368.00 | 18,852 |
2019-07-04 | 361.00 | 361.00 | 361.00 | 361.00 | 3,267 |
2019-07-03 | 361.00 | 361.00 | 358.00 | 361.00 | 9,390 |
2019-07-02 | 361.00 | 361.00 | 361.00 | 361.00 | 3,088 |
2019-07-01 | 364.00 | 365.00 | 361.00 | 361.00 | 31,617 |
2019-06-28 | 353.00 | 365.00 | 353.00 | 364.00 | 58,873 |
2019-06-27 | 363.00 | 363.00 | 355.00 | 360.00 | 8,680 |
2019-06-26 | 363.00 | 363.00 | 363.00 | 363.00 | 952 |
2019-06-25 | 363.00 | 363.00 | 356.00 | 363.00 | 10,907 |
2019-06-24 | 365.00 | 367.00 | 363.00 | 364.00 | 18,805 |
2019-06-21 | 360.00 | 365.00 | 360.00 | 360.00 | 12,409 |
2019-06-20 | 360.00 | 360.00 | 360.00 | 360.00 | 16,983 |
2019-06-19 | 372.00 | 378.00 | 360.00 | 360.00 | 14,694 |
2019-06-18 | 354.00 | 375.00 | 355.00 | 372.00 | 51,971 |
2019-06-17 | 353.00 | 355.00 | 353.00 | 354.00 | 20,582 |
2019-06-14 | 353.00 | 353.00 | 353.00 | 353.00 | 6,613 |
2019-06-13 | 355.00 | 355.00 | 345.00 | 353.00 | 14,703 |
2019-06-12 | 355.00 | 360.00 | 360.00 | 355.00 | 40,245 |
2019-06-11 | 366.00 | 366.00 | 356.00 | 355.00 | 54,047 |
2019-06-10 | 368.00 | 368.00 | 365.00 | 365.00 | 5,494 |
2019-06-07 | 369.00 | 370.00 | 368.00 | 368.00 | 28,885 |
2019-06-06 | 364.00 | 370.00 | 364.00 | 369.00 | 12,584 |
2019-06-05 | 385.00 | 385.00 | 364.00 | 364.00 | 51,326 |
2019-06-04 | 385.00 | 385.00 | 385.00 | 385.00 | 37,989 |
2019-06-03 | 375.00 | 383.00 | 375.00 | 383.00 | 34,214 |
2019-05-31 | 365.00 | 377.00 | 365.00 | 365.00 | 27,953 |
2019-05-30 | 353.00 | 365.00 | 353.00 | 365.00 | 492,701 |
2019-05-29 | 345.00 | 350.00 | 343.00 | 346.00 | 87,012 |
2019-05-28 | 315.00 | 355.00 | 315.00 | 346.00 | 219,127 |
2019-05-24 | 311.00 | 311.00 | 303.00 | 311.00 | 78,621 |
2019-05-23 | 315.00 | 314.00 | 312.00 | 314.00 | 13,835 |
2019-05-22 | 315.00 | 315.00 | 315.00 | 315.00 | 6,441 |
2019-05-21 | 315.00 | 316.00 | 315.00 | 315.00 | 11,176 |
2019-05-20 | 316.00 | 316.00 | 312.00 | 315.00 | 66,539 |
2019-05-17 | 322.00 | 322.00 | 313.00 | 316.00 | 65,812 |
2019-05-16 | 322.00 | 322.00 | 322.00 | 322.00 | 25,285 |
2019-05-15 | 319.00 | 322.00 | 319.00 | 322.00 | 43,835 |
2019-05-14 | 317.00 | 319.00 | 314.00 | 319.00 | 29,639 |
2019-05-13 | 328.00 | 320.00 | 317.00 | 317.00 | 86,835 |
2019-05-10 | 319.00 | 320.00 | 320.00 | 319.00 | 4,014 |
2019-05-09 | 315.00 | 320.00 | 320.00 | 319.00 | 48,681 |
2019-05-08 | 323.00 | 318.00 | 318.00 | 315.00 | 42,750 |
2019-05-07 | 324.00 | 325.00 | 322.00 | 324.00 | 85,954 |
2019-05-03 | 323.00 | 328.00 | 324.00 | 325.00 | 110,739 |
2019-05-02 | 322.00 | 323.00 | 318.00 | 323.00 | 149,019 |
2019-05-01 | 321.00 | 324.00 | 318.00 | 322.00 | 68,322 |
2019-04-30 | 315.00 | 316.00 | 315.00 | 316.00 | 82,612 |
2019-04-29 | 316.00 | 316.00 | 312.00 | 315.00 | 22,158 |