Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-05 | 396.00 | 396.00 | 396.00 | 398.00 | 2,962 |
| 2021-11-04 | 396.00 | 402.00 | 396.00 | 402.00 | 2,966 |
| 2021-11-03 | 408.00 | 408.00 | 396.00 | 396.00 | 16,768 |
| 2021-11-02 | 408.00 | 408.00 | 408.00 | 406.00 | 7,972 |
| 2021-11-01 | 407.00 | 407.00 | 406.00 | 406.00 | 18,592 |
| 2021-10-29 | 410.00 | 410.00 | 407.00 | 407.00 | 6,644 |
| 2021-10-28 | 418.00 | 418.00 | 404.00 | 410.00 | 7,381 |
| 2021-10-27 | 406.00 | 406.00 | 406.00 | 406.00 | 10,002 |
| 2021-10-26 | 412.00 | 414.00 | 412.00 | 406.00 | 12,802 |
| 2021-10-25 | 406.00 | 406.00 | 404.00 | 407.00 | 12,741 |
| 2021-10-22 | 408.00 | 408.00 | 408.00 | 416.00 | 4,680 |
| 2021-10-21 | 408.00 | 408.00 | 408.00 | 413.00 | 3,554 |
| 2021-10-20 | 410.00 | 410.00 | 408.00 | 408.00 | 11,182 |
| 2021-10-19 | 406.00 | 406.00 | 406.00 | 409.00 | 4,828 |
| 2021-10-18 | 412.00 | 412.00 | 404.00 | 404.00 | 30,606 |
| 2021-10-15 | 418.00 | 418.00 | 414.00 | 414.00 | 13,971 |
| 2021-10-14 | 416.00 | 416.00 | 410.00 | 418.00 | 31,456 |
| 2021-10-13 | 422.00 | 426.00 | 422.00 | 426.00 | 15,173 |
| 2021-10-12 | 426.00 | 426.00 | 422.00 | 422.00 | 10,908 |
| 2021-10-11 | 428.00 | 428.00 | 428.00 | 435.00 | 21,493 |
| 2021-10-08 | 429.00 | 431.00 | 429.00 | 431.00 | 10,391 |
| 2021-10-07 | 430.00 | 430.00 | 428.00 | 429.00 | 24,452 |
| 2021-10-06 | 430.00 | 431.00 | 430.00 | 431.00 | 998 |
| 2021-10-05 | 432.00 | 432.00 | 430.00 | 430.00 | 11,354 |
| 2021-10-04 | 426.00 | 426.00 | 426.00 | 432.00 | 3,056 |
| 2021-10-01 | 435.00 | 435.00 | 428.00 | 428.00 | 137 |
| 2021-09-30 | 428.00 | 434.00 | 428.00 | 435.00 | 1,881 |
| 2021-09-29 | 430.00 | 430.00 | 426.00 | 437.00 | 6,018 |
| 2021-09-28 | 437.00 | 437.00 | 434.00 | 434.00 | 1,362 |
| 2021-09-27 | 437.00 | 437.00 | 437.00 | 437.00 | 0 |
| 2021-09-24 | 437.00 | 437.00 | 437.00 | 437.00 | 1,942 |
| 2021-09-23 | 441.00 | 441.00 | 437.00 | 437.00 | 990 |
| 2021-09-22 | 438.00 | 441.00 | 438.00 | 441.00 | 13,867 |
| 2021-09-21 | 430.00 | 430.00 | 430.00 | 438.00 | 4,037 |
| 2021-09-20 | 438.00 | 438.00 | 438.00 | 438.00 | 9,539 |
| 2021-09-17 | 441.00 | 441.00 | 441.00 | 441.00 | 19,327 |
| 2021-09-16 | 441.00 | 441.00 | 441.00 | 441.00 | 5,230 |
| 2021-09-15 | 436.00 | 436.00 | 436.00 | 441.00 | 1,746 |
| 2021-09-14 | 436.00 | 436.00 | 436.00 | 440.00 | 849 |
| 2021-09-13 | 442.00 | 442.00 | 442.00 | 445.00 | 1,856 |
| 2021-09-10 | 441.00 | 441.00 | 441.00 | 441.00 | 22,459 |
| 2021-09-09 | 440.00 | 448.00 | 440.00 | 441.00 | 46,960 |
| 2021-09-08 | 444.00 | 444.00 | 444.00 | 444.00 | 3,875 |
| 2021-09-07 | 440.00 | 440.00 | 440.00 | 444.00 | 4,720 |
| 2021-09-06 | 448.00 | 448.00 | 445.00 | 445.00 | 7,726 |
| 2021-09-03 | 440.00 | 446.00 | 440.00 | 448.00 | 7,921 |
| 2021-09-02 | 446.00 | 446.00 | 442.00 | 446.00 | 17,608 |
| 2021-09-01 | 440.00 | 446.00 | 438.00 | 446.00 | 32,224 |
| 2021-08-31 | 428.00 | 434.00 | 428.00 | 436.00 | 2,635 |
| 2021-08-30 | 427.00 | 427.00 | 427.00 | 427.00 | 0 |
| 2021-08-27 | 420.00 | 430.00 | 420.00 | 427.00 | 4,661 |
| 2021-08-26 | 420.00 | 420.00 | 420.00 | 420.00 | 41,301 |
| 2021-08-25 | 406.00 | 416.00 | 404.00 | 416.00 | 22,052 |
| 2021-08-24 | 420.00 | 420.00 | 406.00 | 413.00 | 10,142 |
| 2021-08-23 | 416.00 | 416.00 | 414.00 | 414.00 | 114,636 |
| 2021-08-20 | 408.00 | 411.00 | 408.00 | 411.00 | 5,555 |
| 2021-08-19 | 400.00 | 400.00 | 400.00 | 408.00 | 9,021 |
| 2021-08-18 | 408.00 | 408.00 | 404.00 | 404.00 | 720 |
| 2021-08-17 | 407.00 | 408.00 | 407.00 | 408.00 | 120 |
| 2021-08-16 | 406.00 | 406.00 | 400.00 | 407.00 | 10,384 |
| 2021-08-13 | 408.00 | 408.00 | 406.00 | 411.00 | 68,341 |
| 2021-08-12 | 415.00 | 415.00 | 414.00 | 414.00 | 1,859 |
| 2021-08-11 | 415.00 | 415.00 | 415.00 | 415.00 | 8,624 |
| 2021-08-10 | 415.00 | 415.00 | 415.00 | 415.00 | 19,867 |
| 2021-08-09 | 415.00 | 415.00 | 415.00 | 415.00 | 807 |
| 2021-08-06 | 414.00 | 415.00 | 414.00 | 415.00 | 3,747 |
| 2021-08-05 | 421.00 | 421.00 | 414.00 | 414.00 | 479 |
| 2021-08-04 | 415.00 | 421.00 | 415.00 | 421.00 | 288 |
| 2021-08-03 | 415.00 | 415.00 | 415.00 | 415.00 | 11,380 |
| 2021-08-02 | 416.00 | 416.00 | 416.00 | 415.00 | 15,004 |
| 2021-07-30 | 406.00 | 406.00 | 406.00 | 414.00 | 51,512 |
| 2021-07-29 | 398.00 | 398.00 | 398.00 | 397.00 | 6,307 |
| 2021-07-28 | 412.00 | 412.00 | 402.00 | 404.00 | 8,924 |
| 2021-07-27 | 414.00 | 414.00 | 412.00 | 412.00 | 7,038 |
| 2021-07-26 | 428.00 | 428.00 | 423.00 | 423.00 | 2,735 |
| 2021-07-23 | 423.00 | 428.00 | 423.00 | 428.00 | 4,164 |
| 2021-07-22 | 424.00 | 424.00 | 423.00 | 423.00 | 7,860 |
| 2021-07-21 | 426.00 | 426.00 | 424.00 | 424.00 | 3,369 |
| 2021-07-20 | 427.00 | 427.00 | 426.00 | 426.00 | 7,971 |
| 2021-07-19 | 433.00 | 433.00 | 427.00 | 427.00 | 1,688 |
| 2021-07-16 | 434.00 | 434.00 | 433.00 | 433.00 | 3,868 |
| 2021-07-15 | 430.00 | 434.00 | 430.00 | 434.00 | 5 |
| 2021-07-14 | 430.00 | 430.00 | 430.00 | 430.00 | 1,238 |
| 2021-07-13 | 446.00 | 446.00 | 430.00 | 430.00 | 18,831 |
| 2021-07-12 | 428.00 | 428.00 | 424.00 | 422.00 | 7,283 |
| 2021-07-09 | 428.00 | 428.00 | 426.00 | 435.00 | 6,375 |
| 2021-07-08 | 424.00 | 424.00 | 420.00 | 420.00 | 3,899 |
| 2021-07-07 | 432.00 | 444.00 | 432.00 | 439.00 | 9,413 |
| 2021-07-06 | 430.00 | 430.00 | 430.00 | 430.00 | 3,931 |
| 2021-07-05 | 430.00 | 430.00 | 430.00 | 438.00 | 3,907 |
| 2021-07-02 | 430.00 | 442.00 | 430.00 | 436.00 | 3,274 |
| 2021-07-01 | 430.00 | 438.00 | 430.00 | 438.00 | 2,298 |
| 2021-06-30 | 430.00 | 430.00 | 430.00 | 430.00 | 5,351 |
| 2021-06-29 | 436.00 | 436.00 | 436.00 | 433.00 | 17,496 |
| 2021-06-28 | 438.00 | 438.00 | 430.00 | 434.00 | 48,384 |
| 2021-06-25 | 428.00 | 428.00 | 428.00 | 433.00 | 9,731 |
| 2021-06-24 | 432.00 | 432.00 | 430.00 | 430.00 | 917 |
| 2021-06-23 | 432.00 | 432.00 | 432.00 | 432.00 | 2,777 |
| 2021-06-22 | 431.00 | 432.00 | 431.00 | 432.00 | 9,591 |
| 2021-06-21 | 439.00 | 439.00 | 431.00 | 431.00 | 8,889 |
| 2021-06-18 | 440.00 | 440.00 | 438.00 | 439.00 | 18,464 |
| 2021-06-17 | 438.00 | 438.00 | 438.00 | 440.00 | 3,466 |
| 2021-06-16 | 438.00 | 438.00 | 438.00 | 440.00 | 10,565 |
| 2021-06-15 | 444.00 | 444.00 | 444.00 | 438.00 | 23,501 |
| 2021-06-14 | 444.00 | 444.00 | 444.00 | 439.00 | 7,959 |
| 2021-06-11 | 444.00 | 444.00 | 444.00 | 444.00 | 1,712 |
| 2021-06-10 | 437.00 | 439.00 | 437.00 | 439.00 | 8,989 |
| 2021-06-09 | 442.00 | 442.00 | 432.00 | 437.00 | 4,822 |
| 2021-06-08 | 430.00 | 437.00 | 430.00 | 437.00 | 16,959 |
| 2021-06-07 | 434.00 | 434.00 | 432.00 | 430.00 | 8,791 |
| 2021-06-04 | 430.00 | 430.00 | 429.00 | 429.00 | 2,389 |
| 2021-06-03 | 428.00 | 432.00 | 428.00 | 430.00 | 8,662 |
| 2021-06-02 | 426.00 | 430.00 | 426.00 | 428.00 | 13,719 |
| 2021-06-01 | 421.00 | 422.00 | 421.00 | 422.00 | 16,102 |
| 2021-05-28 | 420.00 | 421.00 | 420.00 | 421.00 | 8,506 |
| 2021-05-27 | 425.00 | 425.00 | 420.00 | 420.00 | 2,322 |
| 2021-05-26 | 423.00 | 425.00 | 423.00 | 425.00 | 7,380 |
| 2021-05-25 | 426.00 | 426.00 | 423.00 | 423.00 | 11,718 |
| 2021-05-24 | 425.00 | 426.00 | 425.00 | 426.00 | 9,519 |
| 2021-05-21 | 426.00 | 426.00 | 420.00 | 425.00 | 12,252 |
| 2021-05-20 | 422.00 | 422.00 | 422.00 | 424.00 | 13,087 |
| 2021-05-19 | 428.00 | 428.00 | 422.00 | 425.00 | 11,304 |
| 2021-05-18 | 428.00 | 428.00 | 427.00 | 427.00 | 4,034 |
| 2021-05-17 | 436.00 | 436.00 | 434.00 | 428.00 | 13,674 |
| 2021-05-14 | 432.00 | 432.00 | 428.00 | 425.00 | 8,815 |
| 2021-05-13 | 434.00 | 434.00 | 434.00 | 431.00 | 1,414 |
| 2021-05-12 | 430.00 | 430.00 | 430.00 | 431.00 | 5,209 |
| 2021-05-11 | 430.00 | 430.00 | 430.00 | 437.00 | 1,793 |
| 2021-05-10 | 443.00 | 443.00 | 442.00 | 442.00 | 3,522 |
| 2021-05-07 | 442.00 | 443.00 | 442.00 | 443.00 | 4,299 |
| 2021-05-06 | 446.00 | 446.00 | 446.00 | 442.00 | 375 |
| 2021-05-05 | 442.00 | 442.00 | 440.00 | 439.00 | 17,974 |
| 2021-05-04 | 440.00 | 440.00 | 440.00 | 445.00 | 25,519 |
| 2021-04-30 | 430.00 | 438.00 | 420.00 | 443.00 | 7,516 |
| 2021-04-29 | 434.00 | 440.00 | 430.00 | 444.00 | 12,162 |
| 2021-04-28 | 432.00 | 432.00 | 432.00 | 441.00 | 706 |
| 2021-04-27 | 444.00 | 444.00 | 441.00 | 441.00 | 6,912 |
| 2021-04-26 | 445.00 | 445.00 | 444.00 | 444.00 | 4,143 |
| 2021-04-23 | 438.00 | 444.00 | 438.00 | 445.00 | 3,263 |
| 2021-04-22 | 448.00 | 450.00 | 448.00 | 445.00 | 8,141 |
| 2021-04-21 | 446.00 | 449.00 | 446.00 | 449.00 | 2,100 |
| 2021-04-20 | 460.00 | 460.00 | 438.00 | 446.00 | 7,385 |
| 2021-04-19 | 444.00 | 444.00 | 444.00 | 440.00 | 1,434 |
| 2021-04-16 | 443.00 | 443.00 | 440.00 | 440.00 | 8,962 |
| 2021-04-15 | 444.00 | 446.00 | 440.00 | 443.00 | 99,196 |
| 2021-04-14 | 446.00 | 446.00 | 446.00 | 443.00 | 14,316 |
| 2021-04-13 | 440.00 | 440.00 | 438.00 | 436.00 | 19,262 |
| 2021-04-12 | 442.00 | 442.00 | 442.00 | 446.00 | 4,712 |
| 2021-04-09 | 448.00 | 450.00 | 448.00 | 448.00 | 4,705 |
| 2021-04-08 | 448.00 | 448.00 | 448.00 | 448.00 | 4,873 |
| 2021-04-07 | 454.00 | 454.00 | 454.00 | 451.00 | 14,689 |
| 2021-04-06 | 448.00 | 453.00 | 448.00 | 453.00 | 2,312 |
| 2021-04-01 | 446.00 | 452.00 | 446.00 | 448.00 | 61,355 |
| 2021-03-31 | 445.00 | 452.00 | 445.00 | 452.00 | 43,751 |
| 2021-03-30 | 452.00 | 452.00 | 444.00 | 445.00 | 66,834 |
| 2021-03-29 | 460.00 | 460.00 | 460.00 | 454.00 | 3,191 |
| 2021-03-26 | 458.00 | 458.00 | 446.00 | 448.00 | 17,297 |
| 2021-03-25 | 448.00 | 448.00 | 446.00 | 449.00 | 29,755 |
| 2021-03-24 | 442.00 | 442.00 | 442.00 | 452.00 | 68,597 |
| 2021-03-23 | 442.00 | 444.00 | 440.00 | 443.00 | 39,590 |
| 2021-03-22 | 446.00 | 446.00 | 446.00 | 448.00 | 15,475 |
| 2021-03-19 | 444.00 | 444.00 | 442.00 | 450.00 | 188,880 |
| 2021-03-18 | 447.00 | 449.00 | 447.00 | 449.00 | 0 |
| 2021-03-17 | 450.00 | 452.00 | 450.00 | 447.00 | 25,759 |
| 2021-03-16 | 460.00 | 460.00 | 460.00 | 451.00 | 2,095 |
| 2021-03-15 | 460.00 | 460.00 | 460.00 | 456.00 | 7,359 |
| 2021-03-12 | 460.00 | 460.00 | 460.00 | 453.00 | 32,033 |
| 2021-03-11 | 456.00 | 456.00 | 436.00 | 453.00 | 6,004 |
| 2021-03-10 | 454.00 | 456.00 | 454.00 | 448.00 | 180,334 |
| 2021-03-09 | 456.00 | 456.00 | 456.00 | 447.00 | 27,883 |
| 2021-03-08 | 450.00 | 450.00 | 440.00 | 448.00 | 13,126 |
| 2021-03-05 | 446.00 | 446.00 | 436.00 | 446.00 | 56,994 |
| 2021-03-04 | 446.00 | 446.00 | 446.00 | 439.00 | 1,522 |
| 2021-03-03 | 450.00 | 450.00 | 448.00 | 440.00 | 3,313 |
| 2021-03-02 | 432.00 | 446.00 | 430.00 | 442.00 | 7,525 |
| 2021-03-01 | 438.00 | 448.00 | 438.00 | 441.00 | 77,119 |
| 2021-02-26 | 432.00 | 432.00 | 420.00 | 433.00 | 28,729 |
| 2021-02-25 | 446.00 | 446.00 | 434.00 | 437.00 | 15,530 |
| 2021-02-24 | 464.00 | 464.00 | 444.00 | 442.00 | 3,616 |
| 2021-02-23 | 448.00 | 448.00 | 447.00 | 447.00 | 1,635 |
| 2021-02-22 | 460.00 | 460.00 | 460.00 | 448.00 | 12,024 |
| 2021-02-19 | 458.00 | 458.00 | 450.00 | 451.00 | 8,708 |
| 2021-02-18 | 452.00 | 452.00 | 452.00 | 453.00 | 5,833 |
| 2021-02-17 | 470.00 | 470.00 | 470.00 | 460.00 | 6,053 |
| 2021-02-16 | 470.00 | 470.00 | 454.00 | 454.00 | 14,973 |
| 2021-02-15 | 470.00 | 470.00 | 452.00 | 460.00 | 42,885 |
| 2021-02-12 | 470.00 | 470.00 | 470.00 | 462.00 | 7,235 |
| 2021-02-11 | 470.00 | 470.00 | 468.00 | 464.00 | 9,778 |
| 2021-02-10 | 468.00 | 468.00 | 468.00 | 462.00 | 3,099 |
| 2021-02-09 | 470.00 | 470.00 | 470.00 | 462.00 | 21,014 |
| 2021-02-08 | 450.00 | 470.00 | 450.00 | 459.00 | 6,902 |
| 2021-02-05 | 466.00 | 466.00 | 452.00 | 459.00 | 58,987 |
| 2021-02-04 | 450.00 | 450.00 | 450.00 | 450.00 | 36,053 |
| 2021-02-03 | 442.00 | 460.00 | 442.00 | 448.00 | 27,425 |
| 2021-02-02 | 447.00 | 447.00 | 446.00 | 446.00 | 4,007 |
| 2021-02-01 | 452.00 | 452.00 | 452.00 | 447.00 | 2,819 |
| 2021-01-29 | 454.00 | 454.00 | 442.00 | 442.00 | 45,896 |
| 2021-01-28 | 448.00 | 448.00 | 444.00 | 444.00 | 17,414 |
| 2021-01-27 | 442.00 | 454.00 | 442.00 | 444.00 | 24,465 |
| 2021-01-26 | 454.00 | 454.00 | 454.00 | 448.00 | 38,288 |
| 2021-01-25 | 440.00 | 458.00 | 440.00 | 457.00 | 33,756 |
| 2021-01-22 | 462.00 | 462.00 | 450.00 | 455.00 | 25,943 |
| 2021-01-21 | 452.00 | 453.00 | 452.00 | 453.00 | 6,724 |
| 2021-01-20 | 462.00 | 462.00 | 462.00 | 452.00 | 2,551 |
| 2021-01-19 | 450.00 | 450.00 | 450.00 | 450.00 | 55,322 |
| 2021-01-18 | 462.00 | 462.00 | 450.00 | 445.00 | 64,457 |
| 2021-01-15 | 454.00 | 454.00 | 442.00 | 454.00 | 19,553 |
| 2021-01-14 | 470.00 | 470.00 | 452.00 | 454.00 | 2,557 |
| 2021-01-13 | 468.00 | 468.00 | 460.00 | 456.00 | 13,674 |
| 2021-01-12 | 454.00 | 454.00 | 454.00 | 454.00 | 30,857 |
| 2021-01-11 | 470.00 | 470.00 | 470.00 | 462.00 | 6,231 |
| 2021-01-08 | 470.00 | 470.00 | 470.00 | 462.00 | 58,652 |
| 2021-01-07 | 470.00 | 470.00 | 470.00 | 464.00 | 7,086 |
| 2021-01-06 | 488.00 | 488.00 | 488.00 | 475.00 | 4,242 |
| 2021-01-05 | 474.00 | 474.00 | 474.00 | 479.00 | 4,857 |
| 2021-01-04 | 488.00 | 488.00 | 488.00 | 479.00 | 6,261 |
| 2020-12-31 | 475.00 | 476.00 | 475.00 | 476.00 | 1,051 |
| 2020-12-30 | 480.00 | 480.00 | 480.00 | 475.00 | 17,129 |
| 2020-12-29 | 482.00 | 482.00 | 470.00 | 472.00 | 36,183 |
| 2020-12-24 | 482.00 | 482.00 | 482.00 | 476.00 | 4,809 |
| 2020-12-23 | 470.00 | 480.00 | 470.00 | 470.00 | 751 |
| 2020-12-22 | 470.00 | 470.00 | 470.00 | 465.00 | 1,905 |
| 2020-12-21 | 462.00 | 468.00 | 462.00 | 467.00 | 14,061 |
| 2020-12-18 | 468.00 | 468.00 | 468.00 | 472.00 | 14,726 |
| 2020-12-17 | 480.00 | 480.00 | 480.00 | 473.00 | 2,616 |
| 2020-12-16 | 470.00 | 472.00 | 470.00 | 471.00 | 6,149 |
| 2020-12-15 | 476.00 | 476.00 | 475.00 | 475.00 | 522 |
| 2020-12-14 | 482.00 | 482.00 | 470.00 | 476.00 | 5,560 |
| 2020-12-11 | 476.00 | 478.00 | 476.00 | 478.00 | 2,848 |
| 2020-12-10 | 474.00 | 474.00 | 474.00 | 476.00 | 9,452 |
| 2020-12-09 | 478.00 | 478.00 | 478.00 | 473.00 | 21,981 |
| 2020-12-08 | 473.00 | 473.00 | 473.00 | 473.00 | 7,309 |
| 2020-12-07 | 478.00 | 478.00 | 478.00 | 473.00 | 7,470 |
| 2020-12-04 | 468.00 | 468.00 | 468.00 | 470.00 | 7,934 |
| 2020-12-03 | 478.00 | 478.00 | 478.00 | 469.00 | 11,155 |
| 2020-12-02 | 460.00 | 461.00 | 460.00 | 461.00 | 736 |
| 2020-12-01 | 460.00 | 460.00 | 460.00 | 460.00 | 5,186 |
| 2020-11-30 | 470.00 | 470.00 | 470.00 | 460.00 | 5,030 |
| 2020-11-27 | 470.00 | 470.00 | 470.00 | 470.00 | 25,777 |
| 2020-11-26 | 461.00 | 463.00 | 461.00 | 463.00 | 4,190 |
| 2020-11-25 | 448.00 | 460.00 | 448.00 | 461.00 | 16,457 |
| 2020-11-24 | 432.00 | 450.00 | 432.00 | 450.00 | 6,423 |
| 2020-11-23 | 440.00 | 440.00 | 435.00 | 435.00 | 7,259 |
| 2020-11-20 | 432.00 | 440.00 | 432.00 | 440.00 | 706 |
| 2020-11-19 | 432.00 | 432.00 | 432.00 | 432.00 | 2,176 |
| 2020-11-18 | 440.00 | 440.00 | 440.00 | 440.00 | 3,515 |
| 2020-11-17 | 450.00 | 450.00 | 436.00 | 440.00 | 9,411 |
| 2020-11-16 | 450.00 | 450.00 | 450.00 | 442.00 | 19,251 |
| 2020-11-13 | 450.00 | 450.00 | 444.00 | 441.00 | 877 |
| 2020-11-12 | 448.00 | 448.00 | 442.00 | 440.00 | 31,846 |
| 2020-11-11 | 426.00 | 446.00 | 426.00 | 444.00 | 21,139 |
| 2020-11-10 | 406.00 | 416.00 | 406.00 | 416.00 | 11,900 |
| 2020-11-09 | 400.00 | 400.00 | 400.00 | 406.00 | 17,963 |
| 2020-11-06 | 382.00 | 384.00 | 382.00 | 389.00 | 3,356 |
| 2020-11-05 | 384.00 | 384.00 | 384.00 | 384.00 | 45,542 |
| 2020-11-04 | 375.00 | 384.00 | 375.00 | 384.00 | 3,155 |
| 2020-11-03 | 377.00 | 377.00 | 375.00 | 375.00 | 690 |
| 2020-11-02 | 376.00 | 376.00 | 376.00 | 377.00 | 17,490 |
| 2020-10-30 | 375.00 | 375.00 | 373.00 | 373.00 | 11,529 |
| 2020-10-29 | 372.00 | 372.00 | 372.00 | 375.00 | 29,278 |
| 2020-10-28 | 382.00 | 382.00 | 378.00 | 379.00 | 19,263 |
| 2020-10-27 | 402.00 | 402.00 | 390.00 | 388.00 | 12,956 |
| 2020-10-26 | 406.00 | 407.00 | 406.00 | 407.00 | 1,246 |
| 2020-10-23 | 404.00 | 404.00 | 404.00 | 406.00 | 7,847 |
| 2020-10-22 | 404.00 | 404.00 | 402.00 | 408.00 | 18,525 |
| 2020-10-21 | 407.00 | 408.00 | 407.00 | 408.00 | 6,338 |
| 2020-10-20 | 404.00 | 404.00 | 402.00 | 407.00 | 3,540 |
| 2020-10-16 | 410.00 | 410.00 | 410.00 | 410.00 | 2,420 |
| 2020-10-15 | 420.00 | 420.00 | 420.00 | 412.00 | 1,963 |
| 2020-10-14 | 414.00 | 414.00 | 414.00 | 411.00 | 5,389 |
| 2020-10-13 | 412.00 | 412.00 | 412.00 | 415.00 | 4,650 |
| 2020-10-12 | 418.00 | 421.00 | 418.00 | 421.00 | 23,102 |
| 2020-10-09 | 418.00 | 418.00 | 418.00 | 418.00 | 338 |
| 2020-10-08 | 417.00 | 418.00 | 417.00 | 418.00 | 296 |
| 2020-10-07 | 410.00 | 410.00 | 410.00 | 417.00 | 1,993 |
| 2020-10-06 | 417.00 | 417.00 | 408.00 | 408.00 | 5,812 |
| 2020-10-05 | 418.00 | 418.00 | 417.00 | 417.00 | 1,290 |
| 2020-10-02 | 419.00 | 419.00 | 418.00 | 418.00 | 3,067 |
| 2020-10-01 | 430.00 | 430.00 | 430.00 | 419.00 | 1,673 |
| 2020-09-30 | 412.00 | 412.00 | 408.00 | 404.00 | 754 |
| 2020-09-29 | 416.00 | 416.00 | 416.00 | 416.00 | 3,590 |
| 2020-09-28 | 418.00 | 418.00 | 418.00 | 418.00 | 564 |
| 2020-09-25 | 420.00 | 420.00 | 418.00 | 414.00 | 1,645 |
| 2020-09-24 | 420.00 | 422.00 | 420.00 | 414.00 | 5,384 |
| 2020-09-23 | 434.00 | 434.00 | 414.00 | 418.00 | 9,618 |
| 2020-09-22 | 414.00 | 416.00 | 414.00 | 416.00 | 2,125 |
| 2020-09-21 | 410.00 | 410.00 | 410.00 | 414.00 | 6,764 |
| 2020-09-18 | 415.00 | 417.00 | 415.00 | 417.00 | 3,525 |
| 2020-09-17 | 417.00 | 417.00 | 415.00 | 415.00 | 3,591 |
| 2020-09-16 | 417.00 | 417.00 | 417.00 | 417.00 | 9,291 |
| 2020-09-15 | 414.00 | 414.00 | 414.00 | 417.00 | 8,082 |
| 2020-09-14 | 413.00 | 419.00 | 413.00 | 419.00 | 1,020 |
| 2020-09-11 | 413.00 | 413.00 | 413.00 | 413.00 | 478 |
| 2020-09-10 | 415.00 | 415.00 | 415.00 | 415.00 | 5,539 |
| 2020-09-09 | 416.00 | 416.00 | 416.00 | 415.00 | 22,656 |
| 2020-09-08 | 408.00 | 408.00 | 408.00 | 412.00 | 909 |
| 2020-09-07 | 416.00 | 416.00 | 412.00 | 414.00 | 20,707 |
| 2020-09-04 | 410.00 | 411.00 | 410.00 | 411.00 | 5 |
| 2020-09-03 | 416.00 | 416.00 | 408.00 | 410.00 | 22,089 |
| 2020-09-02 | 412.00 | 412.00 | 412.00 | 412.00 | 4,279 |
| 2020-09-01 | 419.00 | 419.00 | 412.00 | 412.00 | 14,872 |
| 2020-08-28 | 414.00 | 414.00 | 414.00 | 419.00 | 4,747 |
| 2020-08-27 | 420.00 | 420.00 | 420.00 | 412.00 | 5,132 |
| 2020-08-26 | 417.00 | 419.00 | 417.00 | 419.00 | 2,780 |
| 2020-08-25 | 413.00 | 417.00 | 413.00 | 417.00 | 2,345 |
| 2020-08-24 | 412.00 | 413.00 | 412.00 | 413.00 | 2,183 |
| 2020-08-21 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2020-08-20 | 412.00 | 412.00 | 412.00 | 412.00 | 4,413 |
| 2020-08-19 | 412.00 | 412.00 | 412.00 | 412.00 | 1,198 |
| 2020-08-18 | 426.00 | 426.00 | 426.00 | 412.00 | 24,095 |
| 2020-08-17 | 426.00 | 426.00 | 420.00 | 420.00 | 3,248 |
| 2020-08-14 | 408.00 | 420.00 | 408.00 | 426.00 | 6,095 |
| 2020-08-13 | 414.00 | 414.00 | 414.00 | 419.00 | 8,044 |
| 2020-08-12 | 420.00 | 420.00 | 420.00 | 420.00 | 7,461 |
| 2020-08-11 | 410.00 | 410.00 | 410.00 | 420.00 | 7,169 |
| 2020-08-10 | 426.00 | 426.00 | 426.00 | 426.00 | 1,019 |
| 2020-08-07 | 402.00 | 414.00 | 402.00 | 426.00 | 4,430 |
| 2020-08-06 | 412.00 | 416.00 | 412.00 | 421.00 | 9,733 |
| 2020-08-05 | 414.00 | 414.00 | 414.00 | 415.00 | 9,102 |
| 2020-08-04 | 414.00 | 414.00 | 414.00 | 422.00 | 5,265 |
| 2020-08-03 | 414.00 | 414.00 | 404.00 | 414.00 | 8,026 |
| 2020-07-31 | 422.00 | 422.00 | 420.00 | 420.00 | 1,000 |
| 2020-07-30 | 412.00 | 412.00 | 412.00 | 438.00 | 201 |
| 2020-07-29 | 431.00 | 438.00 | 431.00 | 438.00 | 3,217 |
| 2020-07-28 | 432.00 | 432.00 | 430.00 | 431.00 | 6,784 |
| 2020-07-27 | 436.00 | 436.00 | 436.00 | 449.00 | 2,749 |
| 2020-07-24 | 455.00 | 455.00 | 450.00 | 450.00 | 222 |
| 2020-07-23 | 446.00 | 446.00 | 446.00 | 455.00 | 4,499 |
| 2020-07-22 | 466.00 | 466.00 | 466.00 | 452.00 | 1,917 |
| 2020-07-21 | 472.00 | 472.00 | 471.00 | 471.00 | 488 |
| 2020-07-20 | 472.00 | 472.00 | 472.00 | 472.00 | 10,643 |
| 2020-07-17 | 456.00 | 472.00 | 456.00 | 472.00 | 530 |
| 2020-07-16 | 460.00 | 462.00 | 458.00 | 456.00 | 7,255 |
| 2020-07-15 | 468.00 | 475.00 | 468.00 | 475.00 | 493 |
| 2020-07-14 | 468.00 | 468.00 | 468.00 | 468.00 | 158 |
| 2020-07-13 | 466.00 | 468.00 | 466.00 | 468.00 | 2,758 |
| 2020-07-10 | 470.00 | 470.00 | 466.00 | 466.00 | 383 |
| 2020-07-09 | 467.00 | 470.00 | 467.00 | 470.00 | 18 |
| 2020-07-08 | 468.00 | 468.00 | 467.00 | 467.00 | 591 |
| 2020-07-07 | 469.00 | 469.00 | 468.00 | 468.00 | 105 |
| 2020-07-06 | 463.00 | 469.00 | 463.00 | 469.00 | 525 |
| 2020-07-03 | 459.00 | 463.00 | 459.00 | 463.00 | 537 |
| 2020-07-02 | 456.00 | 459.00 | 456.00 | 459.00 | 160 |
| 2020-07-01 | 456.00 | 456.00 | 456.00 | 456.00 | 1,653 |
| 2020-06-30 | 455.00 | 455.00 | 455.00 | 455.00 | 9,030 |
| 2020-06-29 | 444.00 | 444.00 | 444.00 | 447.00 | 40,255 |
| 2020-06-26 | 438.00 | 438.00 | 438.00 | 449.00 | 2,789 |
| 2020-06-25 | 436.00 | 444.00 | 436.00 | 454.00 | 6,223 |
| 2020-06-24 | 459.00 | 459.00 | 459.00 | 459.00 | 0 |
| 2020-06-23 | 458.00 | 459.00 | 458.00 | 459.00 | 1,866 |
| 2020-06-22 | 446.00 | 446.00 | 446.00 | 458.00 | 5,032 |
| 2020-06-19 | 432.00 | 464.00 | 432.00 | 463.00 | 2,946 |
| 2020-06-18 | 466.00 | 466.00 | 452.00 | 458.00 | 7,037 |
| 2020-06-17 | 458.00 | 466.00 | 458.00 | 460.00 | 4,086 |
| 2020-06-16 | 446.00 | 464.00 | 446.00 | 451.00 | 46,406 |
| 2020-06-15 | 448.00 | 450.00 | 448.00 | 451.00 | 7,204 |
| 2020-06-12 | 458.00 | 458.00 | 456.00 | 458.00 | 5,349 |
| 2020-06-11 | 444.00 | 444.00 | 444.00 | 454.00 | 2,676 |
| 2020-06-10 | 458.00 | 458.00 | 458.00 | 461.00 | 1,447 |
| 2020-06-09 | 460.00 | 460.00 | 452.00 | 452.00 | 2,260 |
| 2020-06-08 | 462.00 | 462.00 | 462.00 | 460.00 | 3,791 |
| 2020-06-05 | 450.00 | 458.00 | 450.00 | 461.00 | 14,564 |
| 2020-06-04 | 440.00 | 440.00 | 438.00 | 447.00 | 58,459 |
| 2020-06-03 | 430.00 | 444.00 | 430.00 | 444.00 | 22,605 |
| 2020-06-02 | 424.00 | 424.00 | 424.00 | 435.00 | 8,269 |
| 2020-05-29 | 432.00 | 432.00 | 432.00 | 433.00 | 7,490 |
| 2020-05-28 | 428.00 | 428.00 | 422.00 | 433.00 | 16,488 |
| 2020-05-27 | 420.00 | 428.00 | 420.00 | 442.00 | 10,359 |
| 2020-05-26 | 434.00 | 434.00 | 432.00 | 442.00 | 2,889 |
| 2020-05-22 | 438.00 | 438.00 | 438.00 | 438.00 | 8,113 |
| 2020-05-21 | 432.00 | 438.00 | 432.00 | 438.00 | 12,187 |
| 2020-05-20 | 432.00 | 432.00 | 432.00 | 437.00 | 7,274 |
| 2020-05-19 | 418.00 | 431.00 | 418.00 | 431.00 | 2,438 |
| 2020-05-18 | 426.00 | 426.00 | 426.00 | 426.00 | 9,351 |
| 2020-05-15 | 414.00 | 414.00 | 408.00 | 413.00 | 8,541 |
| 2020-05-14 | 410.00 | 410.00 | 408.00 | 412.00 | 1,806 |
| 2020-05-13 | 418.00 | 419.00 | 418.00 | 419.00 | 3,266 |
| 2020-05-12 | 418.00 | 418.00 | 418.00 | 424.00 | 6,029 |
| 2020-05-11 | 412.00 | 412.00 | 412.00 | 419.00 | 8,750 |
| 2020-05-07 | 432.00 | 432.00 | 418.00 | 414.00 | 3,747 |
| 2020-05-06 | 434.00 | 434.00 | 433.00 | 433.00 | 3 |
| 2020-05-05 | 429.00 | 434.00 | 429.00 | 434.00 | 3,042 |
| 2020-05-04 | 448.00 | 448.00 | 448.00 | 429.00 | 2,819 |
| 2020-05-01 | 424.00 | 424.00 | 424.00 | 424.00 | 3,902 |
| 2020-04-30 | 421.00 | 421.00 | 421.00 | 421.00 | 330 |
| 2020-04-29 | 420.00 | 420.00 | 420.00 | 421.00 | 9,215 |
| 2020-04-28 | 410.00 | 410.00 | 410.00 | 418.00 | 3,442 |
| 2020-04-27 | 416.00 | 418.00 | 416.00 | 418.00 | 1,477 |
| 2020-04-24 | 412.00 | 412.00 | 408.00 | 416.00 | 7,828 |
| 2020-04-23 | 402.00 | 422.00 | 402.00 | 423.00 | 2,760 |
| 2020-04-22 | 406.00 | 406.00 | 406.00 | 410.00 | 4,893 |
| 2020-04-21 | 408.00 | 408.00 | 408.00 | 410.00 | 2,458 |
| 2020-04-20 | 425.00 | 425.00 | 418.00 | 418.00 | 465 |
| 2020-04-17 | 415.00 | 425.00 | 415.00 | 425.00 | 2,950 |
| 2020-04-16 | 430.00 | 430.00 | 430.00 | 415.00 | 173 |
| 2020-04-15 | 430.00 | 430.00 | 430.00 | 413.00 | 1,523 |
| 2020-04-14 | 418.00 | 424.00 | 418.00 | 393.00 | 7,418 |
| 2020-04-09 | 406.00 | 406.00 | 406.00 | 393.00 | 10,958 |
| 2020-04-08 | 398.00 | 398.00 | 398.00 | 384.00 | 831 |
| 2020-04-07 | 398.00 | 398.00 | 396.00 | 364.00 | 4,051 |
| 2020-04-06 | 348.00 | 358.00 | 348.00 | 341.00 | 9,661 |
| 2020-04-03 | 325.00 | 325.00 | 325.00 | 325.00 | 53 |
| 2020-04-03 | 330.00 | 348.00 | 330.00 | 341.00 | 10,080 |
| 2020-04-02 | 330.00 | 330.00 | 328.00 | 325.00 | 20,872 |
| 2020-04-02 | 330.00 | 330.00 | 328.00 | 336.00 | 20,872 |
| 2020-04-01 | 342.00 | 342.00 | 340.00 | 336.00 | 2,797 |
| 2020-04-01 | 342.00 | 342.00 | 340.00 | 349.00 | 2,797 |
| 2020-03-31 | 346.00 | 350.00 | 342.00 | 347.00 | 12,314 |
| 2020-03-30 | 340.00 | 342.00 | 340.00 | 356.00 | 10,847 |
| 2020-03-27 | 368.00 | 368.00 | 350.00 | 357.00 | 1,566 |
| 2020-03-26 | 370.00 | 370.00 | 370.00 | 348.00 | 928 |
| 2020-03-25 | 335.00 | 335.00 | 335.00 | 335.00 | 878 |
| 2020-03-24 | 342.00 | 342.00 | 340.00 | 329.00 | 4,429 |
| 2020-03-23 | 352.00 | 352.00 | 352.00 | 352.00 | 5,419 |
| 2020-03-20 | 341.00 | 341.00 | 341.00 | 341.00 | 1,416 |
| 2020-03-19 | 334.00 | 334.00 | 334.00 | 339.00 | 9,662 |
| 2020-03-18 | 343.00 | 343.00 | 343.00 | 343.00 | 1,301 |
| 2020-03-17 | 370.00 | 370.00 | 354.00 | 368.00 | 6,330 |
| 2020-03-16 | 384.00 | 384.00 | 384.00 | 415.00 | 3,813 |
| 2020-03-13 | 416.00 | 450.00 | 416.00 | 375.00 | 9,962 |
| 2020-03-12 | 370.00 | 370.00 | 370.00 | 419.00 | 12,476 |
| 2020-03-11 | 419.00 | 419.00 | 419.00 | 419.00 | 5,139 |
| 2020-03-10 | 402.00 | 402.00 | 402.00 | 402.00 | 10,876 |
| 2020-03-09 | 418.00 | 418.00 | 396.00 | 450.00 | 51,169 |
| 2020-03-06 | 442.00 | 444.00 | 440.00 | 450.00 | 4,938 |
| 2020-03-05 | 458.00 | 458.00 | 452.00 | 470.00 | 8,603 |
| 2020-03-04 | 462.00 | 462.00 | 462.00 | 465.00 | 4,146 |
| 2020-03-03 | 456.00 | 460.00 | 450.00 | 447.00 | 13,877 |
| 2020-03-02 | 438.00 | 442.00 | 438.00 | 437.00 | 34,972 |
| 2020-02-28 | 438.00 | 438.00 | 428.00 | 451.00 | 12,070 |
| 2020-02-27 | 438.00 | 438.00 | 438.00 | 456.00 | 59,354 |
| 2020-02-26 | 458.00 | 458.00 | 442.00 | 476.00 | 8,970 |
| 2020-02-25 | 462.00 | 470.00 | 462.00 | 472.00 | 26,675 |
| 2020-02-24 | 488.00 | 488.00 | 472.00 | 496.00 | 23,101 |
| 2020-02-21 | 496.00 | 496.00 | 494.00 | 496.00 | 7,788 |
| 2020-02-20 | 500.00 | 500.00 | 500.00 | 498.00 | 6,524 |
| 2020-02-19 | 505.00 | 505.00 | 500.00 | 510.00 | 8,066 |
| 2020-02-18 | 505.00 | 505.00 | 505.00 | 507.50 | 27,205 |
| 2020-02-17 | 500.00 | 500.00 | 500.00 | 510.00 | 4,491 |
| 2020-02-14 | 505.00 | 505.00 | 505.00 | 510.00 | 10,189 |
| 2020-02-13 | 520.00 | 520.00 | 505.00 | 510.00 | 7,655 |
| 2020-02-12 | 520.00 | 520.00 | 520.00 | 515.00 | 8,276 |
| 2020-02-11 | 515.00 | 515.00 | 510.00 | 512.50 | 2,154 |
| 2020-02-10 | 510.00 | 510.00 | 510.00 | 512.50 | 14,159 |
| 2020-02-07 | 510.00 | 520.00 | 510.00 | 517.50 | 7,755 |
| 2020-02-06 | 520.00 | 520.00 | 520.00 | 520.00 | 28,263 |
| 2020-02-05 | 520.00 | 520.00 | 520.00 | 522.50 | 5,924 |
| 2020-02-04 | 515.00 | 515.00 | 515.00 | 515.00 | 21,682 |
| 2020-02-03 | 500.00 | 500.00 | 500.00 | 507.50 | 4,251 |
| 2020-01-31 | 505.00 | 505.00 | 500.00 | 512.50 | 8,111 |
| 2020-01-30 | 505.00 | 505.00 | 500.00 | 512.50 | 15,276 |
| 2020-01-29 | 522.50 | 522.50 | 517.50 | 517.50 | 6,339 |
| 2020-01-28 | 515.00 | 515.00 | 510.00 | 522.50 | 8,706 |
| 2020-01-27 | 525.00 | 530.00 | 515.00 | 522.50 | 6,603 |
| 2020-01-24 | 540.00 | 540.00 | 540.00 | 537.50 | 2,031 |
| 2020-01-23 | 540.00 | 540.00 | 540.00 | 542.50 | 7,728 |
| 2020-01-22 | 535.00 | 545.00 | 535.00 | 547.50 | 10,280 |
| 2020-01-21 | 540.00 | 540.00 | 540.00 | 545.00 | 13,382 |
| 2020-01-20 | 555.00 | 555.00 | 555.00 | 547.50 | 5,863 |
| 2020-01-17 | 555.00 | 555.00 | 555.00 | 547.50 | 1,619 |
| 2020-01-16 | 545.00 | 547.50 | 545.00 | 547.50 | 839 |
| 2020-01-15 | 547.50 | 547.50 | 545.00 | 545.00 | 2,643 |
| 2020-01-14 | 550.00 | 550.00 | 547.50 | 547.50 | 3,989 |
| 2020-01-13 | 545.00 | 550.00 | 545.00 | 550.00 | 8,652 |
| 2020-01-10 | 547.50 | 547.50 | 545.00 | 545.00 | 4,656 |
| 2020-01-09 | 540.00 | 540.00 | 540.00 | 547.50 | 15,365 |
| 2020-01-08 | 540.00 | 540.00 | 540.00 | 540.00 | 7,630 |
| 2020-01-07 | 547.50 | 547.50 | 545.00 | 545.00 | 11,924 |
| 2020-01-06 | 545.00 | 545.00 | 545.00 | 547.50 | 11,435 |
| 2020-01-03 | 555.00 | 555.00 | 555.00 | 555.00 | 3,344 |
| 2020-01-02 | 547.50 | 555.00 | 547.50 | 555.00 | 8,927 |
| 2019-12-31 | 550.00 | 550.00 | 547.50 | 547.50 | 358 |
| 2019-12-30 | 550.00 | 550.00 | 545.00 | 550.00 | 8,792 |
| 2019-12-27 | 555.00 | 555.00 | 552.50 | 552.50 | 1,767 |
| 2019-12-24 | 555.00 | 555.00 | 555.00 | 555.00 | 3,332 |
| 2019-12-23 | 560.00 | 560.00 | 560.00 | 555.00 | 9,452 |
| 2019-12-20 | 545.00 | 545.00 | 545.00 | 550.00 | 6,885 |
| 2019-12-19 | 540.00 | 545.00 | 540.00 | 545.00 | 24,296 |
| 2019-12-18 | 540.00 | 550.00 | 540.00 | 540.00 | 5,692 |
| 2019-12-17 | 530.00 | 530.00 | 530.00 | 535.00 | 3,411 |
| 2019-12-16 | 525.00 | 535.00 | 525.00 | 530.00 | 8,218 |
| 2019-12-13 | 540.00 | 540.00 | 520.00 | 532.50 | 107,087 |
| 2019-12-12 | 525.00 | 540.00 | 525.00 | 540.00 | 33,290 |
| 2019-12-11 | 537.50 | 537.50 | 537.50 | 537.50 | 3,003 |
| 2019-12-10 | 535.00 | 540.00 | 535.00 | 537.50 | 4,791 |
| 2019-12-09 | 550.00 | 550.00 | 540.00 | 545.00 | 10,579 |
| 2019-12-06 | 560.00 | 560.00 | 560.00 | 560.00 | 1,109 |
| 2019-12-05 | 560.00 | 560.00 | 560.00 | 560.00 | 1,727 |
| 2019-12-04 | 562.50 | 562.50 | 560.00 | 560.00 | 0 |
| 2019-12-03 | 570.00 | 570.00 | 562.50 | 562.50 | 873 |
| 2019-12-02 | 570.00 | 570.00 | 570.00 | 570.00 | 1,076 |
| 2019-11-29 | 565.00 | 565.00 | 565.00 | 570.00 | 1,910 |
| 2019-11-28 | 575.00 | 575.00 | 567.50 | 567.50 | 4,983 |
| 2019-11-27 | 575.00 | 575.00 | 575.00 | 575.00 | 6,736 |
| 2019-11-26 | 585.00 | 585.00 | 585.00 | 575.00 | 5,239 |
| 2019-11-25 | 585.00 | 585.00 | 585.00 | 577.50 | 20,276 |
| 2019-11-22 | 585.00 | 585.00 | 585.00 | 572.50 | 4,301 |
| 2019-11-21 | 575.00 | 575.00 | 575.00 | 575.00 | 4,075 |
| 2019-11-20 | 585.00 | 585.00 | 585.00 | 575.00 | 296 |
| 2019-11-19 | 575.00 | 575.00 | 575.00 | 577.50 | 5,792 |
| 2019-11-18 | 575.00 | 575.00 | 575.00 | 570.00 | 5,167 |
| 2019-11-15 | 575.00 | 575.00 | 575.00 | 570.00 | 147 |
| 2019-11-14 | 575.00 | 575.00 | 575.00 | 570.00 | 2,972 |
| 2019-11-13 | 580.00 | 580.00 | 570.00 | 572.50 | 6,692 |
| 2019-11-12 | 570.00 | 570.00 | 570.00 | 572.50 | 1,793 |
| 2019-11-11 | 577.50 | 577.50 | 577.50 | 577.50 | 363 |
| 2019-11-08 | 575.00 | 577.50 | 575.00 | 577.50 | 803 |
| 2019-11-07 | 570.00 | 575.00 | 570.00 | 575.00 | 36,546 |
| 2019-11-06 | 570.00 | 570.00 | 570.00 | 570.00 | 1,306 |
| 2019-11-05 | 565.00 | 570.00 | 565.00 | 570.00 | 2,727 |
| 2019-11-04 | 570.00 | 570.00 | 565.00 | 567.50 | 4,365 |
| 2019-11-01 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2019-10-31 | 570.00 | 570.00 | 570.00 | 570.00 | 1,287 |
| 2019-10-30 | 562.50 | 570.00 | 562.50 | 570.00 | 819 |
| 2019-10-29 | 575.00 | 575.00 | 560.00 | 565.00 | 3,552 |
| 2019-10-28 | 572.50 | 572.50 | 565.00 | 565.00 | 1,171 |
| 2019-10-25 | 570.00 | 570.00 | 570.00 | 572.50 | 1,966 |
| 2019-10-24 | 580.00 | 580.00 | 580.00 | 575.00 | 2,623 |
| 2019-10-23 | 570.00 | 570.00 | 570.00 | 575.00 | 11,300 |
| 2019-10-22 | 575.00 | 575.00 | 575.00 | 575.00 | 7,030 |
| 2019-10-21 | 587.50 | 587.50 | 587.50 | 587.50 | 5,156 |
| 2019-10-18 | 580.00 | 587.50 | 580.00 | 587.50 | 1,825 |
| 2019-10-17 | 575.00 | 575.00 | 575.00 | 580.00 | 2,805 |
| 2019-10-16 | 587.50 | 587.50 | 587.50 | 587.50 | 2,061 |
| 2019-10-15 | 585.00 | 585.00 | 585.00 | 587.50 | 2,525 |
| 2019-10-14 | 602.50 | 602.50 | 592.50 | 592.50 | 1,894 |
| 2019-10-11 | 602.50 | 602.50 | 602.50 | 602.50 | 404 |
| 2019-10-10 | 597.50 | 602.50 | 597.50 | 602.50 | 514 |
| 2019-10-09 | 602.50 | 602.50 | 597.50 | 597.50 | 0 |
| 2019-10-08 | 605.00 | 605.00 | 602.50 | 602.50 | 12,475 |
| 2019-10-07 | 605.00 | 605.00 | 605.00 | 605.00 | 588 |
| 2019-10-04 | 605.00 | 605.00 | 605.00 | 605.00 | 634 |
| 2019-10-03 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2019-10-02 | 615.00 | 615.00 | 605.00 | 605.00 | 1,052 |
| 2019-10-01 | 610.00 | 612.50 | 610.00 | 612.50 | 0 |
| 2019-09-30 | 610.00 | 612.50 | 610.00 | 612.50 | 1,389 |
| 2019-09-27 | 610.00 | 610.00 | 610.00 | 610.00 | 2,908 |
| 2019-09-26 | 612.50 | 612.50 | 610.00 | 610.00 | 110 |
| 2019-09-25 | 612.50 | 612.50 | 612.50 | 612.50 | 3,000 |
| 2019-09-24 | 610.00 | 610.00 | 610.00 | 612.50 | 7,516 |
| 2019-09-23 | 607.50 | 607.50 | 602.50 | 602.50 | 1,921 |
| 2019-09-20 | 605.00 | 605.00 | 605.00 | 607.50 | 16,538 |
| 2019-09-19 | 617.50 | 617.50 | 612.50 | 612.50 | 612 |
| 2019-09-18 | 612.50 | 617.50 | 612.50 | 617.50 | 4,410 |
| 2019-09-17 | 617.50 | 617.50 | 612.50 | 612.50 | 1,310 |
| 2019-09-16 | 617.50 | 617.50 | 617.50 | 617.50 | 250 |
| 2019-09-13 | 615.00 | 615.00 | 615.00 | 617.50 | 1,934 |
| 2019-09-12 | 620.00 | 620.00 | 620.00 | 620.00 | 266 |
| 2019-09-11 | 615.00 | 615.00 | 615.00 | 620.00 | 3,572 |
| 2019-09-10 | 610.00 | 610.00 | 610.00 | 620.00 | 1,846 |
| 2019-09-09 | 630.00 | 630.00 | 610.00 | 617.50 | 11,394 |
| 2019-09-06 | 640.00 | 640.00 | 640.00 | 640.00 | 54 |
| 2019-09-05 | 650.00 | 650.00 | 650.00 | 640.00 | 906 |
| 2019-09-04 | 640.00 | 640.00 | 640.00 | 637.50 | 4,077 |
| 2019-09-03 | 625.00 | 630.00 | 625.00 | 630.00 | 23,499 |
| 2019-09-02 | 615.00 | 615.00 | 615.00 | 620.00 | 9,564 |
| 2019-08-30 | 615.00 | 615.00 | 615.00 | 620.00 | 12,109 |
| 2019-08-29 | 612.50 | 612.50 | 612.50 | 612.50 | 0 |
| 2019-08-28 | 610.00 | 612.50 | 610.00 | 612.50 | 0 |
| 2019-08-27 | 615.00 | 615.00 | 610.00 | 610.00 | 558 |
| 2019-08-23 | 605.00 | 605.00 | 605.00 | 610.00 | 18,155 |
| 2019-08-22 | 612.50 | 612.50 | 610.00 | 610.00 | 5,478 |
| 2019-08-21 | 605.00 | 605.00 | 605.00 | 612.50 | 1,922 |
| 2019-08-20 | 625.00 | 625.00 | 625.00 | 615.00 | 3,456 |
| 2019-08-19 | 615.00 | 615.00 | 612.50 | 612.50 | 2,736 |
| 2019-08-16 | 605.00 | 605.00 | 605.00 | 615.00 | 109,342 |
| 2019-08-15 | 630.00 | 630.00 | 615.00 | 615.00 | 850 |
| 2019-08-14 | 630.00 | 630.00 | 630.00 | 630.00 | 2,456 |
| 2019-08-13 | 630.00 | 630.00 | 630.00 | 630.00 | 3,435 |
| 2019-08-12 | 630.00 | 630.00 | 630.00 | 630.00 | 736 |
| 2019-08-09 | 630.00 | 630.00 | 630.00 | 630.00 | 2,212 |
| 2019-08-08 | 630.00 | 630.00 | 630.00 | 630.00 | 3,292 |
| 2019-08-07 | 630.00 | 630.00 | 630.00 | 630.00 | 4,660 |
| 2019-08-06 | 632.50 | 632.50 | 630.00 | 630.00 | 508 |
| 2019-08-05 | 642.50 | 642.50 | 632.50 | 632.50 | 3,243 |
| 2019-08-02 | 640.00 | 640.00 | 640.00 | 642.50 | 9,897 |
| 2019-08-01 | 650.00 | 650.00 | 650.00 | 650.00 | 2,208 |
| 2019-07-31 | 650.00 | 650.00 | 650.00 | 650.00 | 2,476 |
| 2019-07-30 | 650.00 | 650.00 | 650.00 | 650.00 | 2,009 |
| 2019-07-29 | 647.50 | 650.00 | 647.50 | 650.00 | 9,406 |
| 2019-07-26 | 647.50 | 647.50 | 647.50 | 647.50 | 910 |
| 2019-07-25 | 647.50 | 647.50 | 647.50 | 647.50 | 810 |
| 2019-07-24 | 647.50 | 647.50 | 647.50 | 647.50 | 682 |
| 2019-07-23 | 647.50 | 647.50 | 647.50 | 647.50 | 1,763 |
| 2019-07-22 | 647.50 | 647.50 | 647.50 | 647.50 | 2,691 |
| 2019-07-19 | 647.50 | 647.50 | 647.50 | 647.50 | 152 |
| 2019-07-18 | 655.00 | 655.00 | 647.50 | 647.50 | 6,342 |
| 2019-07-17 | 655.00 | 655.00 | 655.00 | 647.50 | 1,543 |
| 2019-07-16 | 647.50 | 647.50 | 647.50 | 647.50 | 2,000 |
| 2019-07-15 | 655.00 | 655.00 | 655.00 | 647.50 | 2,531 |
| 2019-07-12 | 650.00 | 655.00 | 650.00 | 647.50 | 7,492 |
| 2019-07-11 | 650.00 | 650.00 | 650.00 | 642.50 | 2,581 |
| 2019-07-10 | 640.00 | 640.00 | 640.00 | 645.00 | 8,288 |
| 2019-07-09 | 650.00 | 650.00 | 650.00 | 642.50 | 2,817 |
| 2019-07-08 | 645.00 | 645.00 | 645.00 | 642.50 | 4,002 |
| 2019-07-05 | 635.00 | 635.00 | 635.00 | 640.00 | 3,013 |
| 2019-07-04 | 645.00 | 645.00 | 642.50 | 642.50 | 10,190 |
| 2019-07-03 | 635.00 | 645.00 | 635.00 | 645.00 | 11,502 |
| 2019-07-02 | 635.00 | 635.00 | 635.00 | 635.00 | 4,459 |
| 2019-07-01 | 630.00 | 630.00 | 630.00 | 630.00 | 17,126 |
| 2019-06-28 | 615.00 | 620.00 | 615.00 | 620.00 | 2,702 |
| 2019-06-27 | 615.00 | 615.00 | 615.00 | 615.00 | 5,450 |
| 2019-06-26 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2019-06-25 | 615.00 | 615.00 | 615.00 | 615.00 | 6,484 |
| 2019-06-24 | 620.00 | 620.00 | 620.00 | 615.00 | 7,770 |
| 2019-06-21 | 615.00 | 615.00 | 615.00 | 610.00 | 11,101 |
| 2019-06-20 | 605.00 | 610.00 | 605.00 | 610.00 | 4,617 |
| 2019-06-19 | 600.00 | 600.00 | 600.00 | 605.00 | 3,904 |
| 2019-06-18 | 595.00 | 597.50 | 595.00 | 597.50 | 359 |
| 2019-06-17 | 595.00 | 595.00 | 595.00 | 595.00 | 263 |
| 2019-06-14 | 595.00 | 595.00 | 595.00 | 595.00 | 2,696 |
| 2019-06-13 | 590.00 | 595.00 | 590.00 | 595.00 | 4,579 |
| 2019-06-12 | 590.00 | 590.00 | 590.00 | 590.00 | 7,187 |
| 2019-06-11 | 582.50 | 585.00 | 582.50 | 585.00 | 614 |
| 2019-06-10 | 580.00 | 582.50 | 580.00 | 582.50 | 892 |
| 2019-06-07 | 582.50 | 582.50 | 580.00 | 580.00 | 318 |
| 2019-06-06 | 575.00 | 580.00 | 575.00 | 582.50 | 9,572 |
| 2019-06-05 | 567.50 | 572.50 | 567.50 | 572.50 | 2,453 |
| 2019-06-04 | 567.50 | 567.50 | 567.50 | 567.50 | 872 |
| 2019-05-31 | 565.00 | 565.00 | 565.00 | 562.50 | 1,190 |
| 2019-05-30 | 570.00 | 570.00 | 562.50 | 562.50 | 12,000 |
| 2019-05-29 | 565.00 | 565.00 | 565.00 | 570.00 | 9,296 |
| 2019-05-28 | 560.00 | 570.00 | 560.00 | 570.00 | 1,896 |
| 2019-05-24 | 560.00 | 560.00 | 560.00 | 567.50 | 10,429 |
| 2019-05-23 | 567.50 | 567.50 | 567.50 | 567.50 | 2,965 |
| 2019-05-22 | 560.00 | 570.00 | 560.00 | 567.50 | 6,677 |
| 2019-05-21 | 560.00 | 560.00 | 560.00 | 557.50 | 10,733 |
| 2019-05-20 | 555.00 | 555.00 | 550.00 | 560.00 | 6,298 |
| 2019-05-17 | 560.00 | 560.00 | 560.00 | 555.00 | 828 |
| 2019-05-16 | 557.50 | 562.50 | 557.50 | 562.50 | 1,156 |
| 2019-05-15 | 565.00 | 565.00 | 565.00 | 557.50 | 2,689 |
| 2019-05-14 | 560.00 | 560.00 | 560.00 | 562.50 | 6,451 |
| 2019-05-13 | 555.00 | 555.00 | 550.00 | 550.00 | 6,069 |
| 2019-05-10 | 560.00 | 565.00 | 560.00 | 565.00 | 2,846 |
| 2019-05-09 | 560.00 | 560.00 | 560.00 | 560.00 | 16,128 |
| 2019-05-08 | 560.00 | 560.00 | 560.00 | 565.00 | 1,418 |
| 2019-05-07 | 560.00 | 560.00 | 560.00 | 565.00 | 1,249 |