Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-11-16 | 606.00 | 644.00 | 606.00 | 637.00 | 249,040 |
| 2020-11-13 | 604.00 | 610.00 | 602.00 | 602.00 | 16,393 |
| 2020-11-12 | 604.00 | 604.00 | 604.00 | 587.00 | 20,548 |
| 2020-11-11 | 582.00 | 590.00 | 582.00 | 596.00 | 48,502 |
| 2020-11-10 | 580.00 | 580.00 | 580.00 | 586.00 | 17,613 |
| 2020-11-09 | 578.00 | 600.00 | 570.00 | 583.00 | 35,541 |
| 2020-11-06 | 568.00 | 570.00 | 568.00 | 562.00 | 12,169 |
| 2020-11-05 | 548.00 | 548.00 | 548.00 | 559.00 | 9,123 |
| 2020-11-04 | 568.00 | 568.00 | 550.00 | 560.00 | 4,223 |
| 2020-11-03 | 542.00 | 556.00 | 542.00 | 555.00 | 10,377 |
| 2020-11-02 | 544.00 | 544.00 | 540.00 | 543.00 | 30,742 |
| 2020-10-30 | 554.00 | 554.00 | 540.00 | 541.00 | 34,376 |
| 2020-10-29 | 554.00 | 564.00 | 554.00 | 554.00 | 8,481 |
| 2020-10-28 | 574.00 | 574.00 | 558.00 | 558.00 | 18,069 |
| 2020-10-27 | 582.00 | 582.00 | 582.00 | 581.00 | 7,351 |
| 2020-10-26 | 576.00 | 576.00 | 576.00 | 578.00 | 8,562 |
| 2020-10-23 | 580.00 | 604.00 | 580.00 | 590.00 | 1,883 |
| 2020-10-22 | 606.00 | 606.00 | 586.00 | 595.00 | 5,915 |
| 2020-10-21 | 584.00 | 584.00 | 582.00 | 587.00 | 20,433 |
| 2020-10-20 | 586.00 | 588.00 | 586.00 | 587.00 | 19,451 |
| 2020-10-16 | 594.00 | 594.00 | 590.00 | 588.00 | 4,250 |
| 2020-10-15 | 582.00 | 586.00 | 582.00 | 581.00 | 10,535 |
| 2020-10-14 | 592.00 | 592.00 | 592.00 | 593.00 | 11,159 |
| 2020-10-13 | 600.00 | 600.00 | 598.00 | 602.00 | 5,058 |
| 2020-10-12 | 576.00 | 600.00 | 576.00 | 603.00 | 28,104 |
| 2020-10-09 | 586.00 | 600.00 | 586.00 | 602.00 | 17,186 |
| 2020-10-08 | 586.00 | 604.00 | 586.00 | 607.00 | 13,002 |
| 2020-10-07 | 596.00 | 596.00 | 588.00 | 591.00 | 18,598 |
| 2020-10-06 | 592.00 | 594.00 | 592.00 | 594.00 | 10,270 |
| 2020-10-05 | 608.00 | 608.00 | 588.00 | 588.00 | 39,392 |
| 2020-10-02 | 604.00 | 604.00 | 578.00 | 582.00 | 3,915 |
| 2020-10-01 | 598.00 | 604.00 | 580.00 | 592.00 | 12,756 |
| 2020-09-30 | 618.00 | 640.00 | 594.00 | 587.00 | 12,920 |
| 2020-09-29 | 636.00 | 636.00 | 600.00 | 598.00 | 6,483 |
| 2020-09-28 | 620.00 | 620.00 | 606.00 | 611.00 | 3,924 |
| 2020-09-25 | 612.00 | 616.00 | 610.00 | 614.00 | 9,215 |
| 2020-09-24 | 612.00 | 612.00 | 612.00 | 612.00 | 6,047 |
| 2020-09-23 | 622.00 | 630.00 | 622.00 | 619.00 | 12,324 |
| 2020-09-22 | 648.00 | 648.00 | 622.00 | 621.00 | 5,685 |
| 2020-09-21 | 634.00 | 634.00 | 619.00 | 619.00 | 4,422 |
| 2020-09-18 | 639.00 | 639.00 | 634.00 | 634.00 | 14,894 |
| 2020-09-17 | 638.00 | 640.00 | 636.00 | 639.00 | 5,091 |
| 2020-09-16 | 634.00 | 638.00 | 634.00 | 641.00 | 7,297 |
| 2020-09-15 | 648.00 | 648.00 | 622.00 | 644.00 | 11,341 |
| 2020-09-14 | 640.00 | 644.00 | 638.00 | 645.00 | 10,791 |
| 2020-09-11 | 632.00 | 638.00 | 632.00 | 638.00 | 7,734 |
| 2020-09-10 | 628.00 | 630.00 | 620.00 | 624.00 | 6,121 |
| 2020-09-09 | 620.00 | 624.00 | 618.00 | 624.00 | 12,488 |
| 2020-09-08 | 616.00 | 622.00 | 606.00 | 611.00 | 13,582 |
| 2020-09-07 | 642.00 | 642.00 | 616.00 | 634.00 | 5,627 |
| 2020-09-04 | 632.00 | 632.00 | 616.00 | 621.00 | 3,653 |
| 2020-09-03 | 652.00 | 652.00 | 634.00 | 636.00 | 17,983 |
| 2020-09-02 | 650.00 | 650.00 | 642.00 | 639.00 | 34,430 |
| 2020-09-01 | 642.00 | 650.00 | 640.00 | 645.00 | 10,790 |
| 2020-08-28 | 644.00 | 652.00 | 644.00 | 656.00 | 5,739 |
| 2020-08-27 | 660.00 | 660.00 | 644.00 | 652.00 | 3,581 |
| 2020-08-26 | 654.00 | 659.00 | 654.00 | 659.00 | 7,953 |
| 2020-08-25 | 676.00 | 676.00 | 646.00 | 664.00 | 765 |
| 2020-08-24 | 676.00 | 676.00 | 662.00 | 670.00 | 8,150 |
| 2020-08-21 | 658.00 | 658.00 | 656.00 | 663.00 | 2,591 |
| 2020-08-20 | 644.00 | 644.00 | 644.00 | 662.00 | 9,091 |
| 2020-08-19 | 674.00 | 674.00 | 664.00 | 675.00 | 12,533 |
| 2020-08-18 | 674.00 | 674.00 | 666.00 | 672.00 | 5,178 |
| 2020-08-17 | 664.00 | 670.00 | 664.00 | 672.00 | 5,697 |
| 2020-08-14 | 646.00 | 674.00 | 646.00 | 672.00 | 4,377 |
| 2020-08-13 | 662.00 | 672.00 | 650.00 | 674.00 | 4,328 |
| 2020-08-12 | 674.00 | 676.00 | 662.00 | 672.00 | 12,151 |
| 2020-08-11 | 674.00 | 674.00 | 672.00 | 673.00 | 25,213 |
| 2020-08-10 | 658.00 | 664.00 | 658.00 | 662.00 | 10,454 |
| 2020-08-07 | 660.00 | 664.00 | 660.00 | 663.00 | 9,435 |
| 2020-08-06 | 646.00 | 668.00 | 644.00 | 657.00 | 11,186 |
| 2020-08-05 | 668.00 | 672.00 | 658.00 | 674.00 | 4,963 |
| 2020-08-04 | 650.00 | 674.00 | 650.00 | 665.00 | 8,399 |
| 2020-08-03 | 652.00 | 670.00 | 650.00 | 661.00 | 3,913 |
| 2020-07-31 | 676.00 | 676.00 | 674.00 | 662.00 | 2,168 |
| 2020-07-30 | 670.00 | 670.00 | 670.00 | 680.00 | 5,363 |
| 2020-07-29 | 683.00 | 683.00 | 680.00 | 680.00 | 5,761 |
| 2020-07-28 | 672.00 | 672.00 | 672.00 | 683.00 | 3,678 |
| 2020-07-27 | 682.00 | 696.00 | 678.00 | 687.00 | 10,647 |
| 2020-07-24 | 654.00 | 682.00 | 654.00 | 656.00 | 4,125 |
| 2020-07-23 | 678.00 | 680.00 | 678.00 | 679.00 | 6,444 |
| 2020-07-22 | 678.00 | 678.00 | 650.00 | 679.00 | 10,618 |
| 2020-07-21 | 690.00 | 690.00 | 650.00 | 677.00 | 11,436 |
| 2020-07-20 | 672.00 | 672.00 | 658.00 | 666.00 | 6,545 |
| 2020-07-17 | 662.00 | 662.00 | 654.00 | 666.00 | 20,470 |
| 2020-07-16 | 669.00 | 672.00 | 669.00 | 672.00 | 1,857 |
| 2020-07-15 | 671.00 | 671.00 | 669.00 | 669.00 | 8,158 |
| 2020-07-14 | 688.00 | 688.00 | 688.00 | 671.00 | 1,907 |
| 2020-07-13 | 660.00 | 662.00 | 658.00 | 673.00 | 13,592 |
| 2020-07-10 | 662.00 | 662.00 | 660.00 | 673.00 | 2,303 |
| 2020-07-09 | 673.00 | 675.00 | 673.00 | 675.00 | 3,895 |
| 2020-07-08 | 660.00 | 673.00 | 660.00 | 673.00 | 115 |
| 2020-07-07 | 660.00 | 662.00 | 660.00 | 674.00 | 6,655 |
| 2020-07-06 | 688.00 | 688.00 | 688.00 | 675.00 | 1,679 |
| 2020-07-03 | 681.00 | 681.00 | 671.00 | 671.00 | 1,640 |
| 2020-07-02 | 676.00 | 676.00 | 676.00 | 681.00 | 5,914 |
| 2020-07-01 | 686.00 | 686.00 | 686.00 | 676.00 | 2,894 |
| 2020-06-30 | 690.00 | 690.00 | 656.00 | 672.00 | 28,911 |
| 2020-06-29 | 684.00 | 684.00 | 684.00 | 670.00 | 7,985 |
| 2020-06-26 | 672.00 | 672.00 | 672.00 | 672.00 | 16,624 |
| 2020-06-25 | 656.00 | 656.00 | 656.00 | 672.00 | 3,072 |
| 2020-06-24 | 688.00 | 688.00 | 688.00 | 683.00 | 11,997 |
| 2020-06-23 | 666.00 | 674.00 | 650.00 | 683.00 | 15,497 |
| 2020-06-22 | 660.00 | 660.00 | 634.00 | 659.00 | 9,342 |
| 2020-06-19 | 644.00 | 656.00 | 642.00 | 659.00 | 34,706 |
| 2020-06-18 | 632.00 | 632.00 | 632.00 | 648.00 | 5,057 |
| 2020-06-17 | 635.00 | 635.00 | 635.00 | 635.00 | 2,965 |
| 2020-06-16 | 666.00 | 666.00 | 638.00 | 635.00 | 1,807 |
| 2020-06-15 | 666.00 | 666.00 | 632.00 | 645.00 | 4,956 |
| 2020-06-12 | 662.00 | 662.00 | 662.00 | 661.00 | 11,578 |
| 2020-06-11 | 666.00 | 666.00 | 660.00 | 663.00 | 22,958 |
| 2020-06-10 | 675.00 | 679.00 | 675.00 | 679.00 | 8,015 |
| 2020-06-09 | 696.00 | 696.00 | 690.00 | 675.00 | 2,697 |
| 2020-06-08 | 662.00 | 680.00 | 662.00 | 670.00 | 7,446 |
| 2020-06-05 | 680.00 | 680.00 | 680.00 | 675.00 | 5,538 |
| 2020-06-04 | 662.00 | 662.00 | 662.00 | 674.00 | 1,797 |
| 2020-06-03 | 662.00 | 692.00 | 662.00 | 678.00 | 10,060 |
| 2020-06-02 | 684.00 | 694.00 | 680.00 | 670.00 | 11,084 |
| 2020-06-01 | 694.00 | 694.00 | 686.00 | 673.00 | 1,747 |
| 2020-05-29 | 662.00 | 662.00 | 660.00 | 678.00 | 4,300 |
| 2020-05-28 | 670.00 | 690.00 | 670.00 | 678.00 | 17,969 |
| 2020-05-27 | 662.00 | 662.00 | 654.00 | 649.00 | 10,399 |
| 2020-05-26 | 640.00 | 662.00 | 634.00 | 649.00 | 5,328 |
| 2020-05-22 | 640.00 | 640.00 | 636.00 | 632.00 | 15,712 |
| 2020-05-21 | 640.00 | 640.00 | 630.00 | 632.00 | 15,526 |
| 2020-05-20 | 618.00 | 622.00 | 618.00 | 630.00 | 33,294 |
| 2020-05-19 | 608.00 | 618.00 | 606.00 | 615.00 | 7,303 |
| 2020-05-18 | 598.00 | 600.00 | 598.00 | 583.00 | 10,638 |
| 2020-05-15 | 572.00 | 578.00 | 572.00 | 583.00 | 4,951 |
| 2020-05-14 | 566.00 | 572.00 | 566.00 | 583.00 | 1,941 |
| 2020-05-13 | 582.00 | 582.00 | 582.00 | 582.00 | 5,155 |
| 2020-05-12 | 590.00 | 590.00 | 590.00 | 582.00 | 2,782 |
| 2020-05-11 | 590.00 | 590.00 | 590.00 | 573.00 | 10,690 |
| 2020-05-07 | 590.00 | 590.00 | 562.00 | 575.00 | 11,479 |
| 2020-05-06 | 578.00 | 580.00 | 578.00 | 572.00 | 6,544 |
| 2020-05-05 | 556.00 | 578.00 | 556.00 | 575.00 | 3,814 |
| 2020-05-04 | 568.00 | 568.00 | 558.00 | 562.00 | 21,507 |
| 2020-05-01 | 576.00 | 578.00 | 570.00 | 585.00 | 7,747 |
| 2020-04-30 | 594.00 | 604.00 | 592.00 | 591.00 | 4,849 |
| 2020-04-29 | 598.00 | 602.00 | 598.00 | 591.00 | 9,864 |
| 2020-04-28 | 580.00 | 582.00 | 570.00 | 582.00 | 7,805 |
| 2020-04-27 | 582.00 | 582.00 | 582.00 | 582.00 | 4,070 |
| 2020-04-24 | 580.00 | 580.00 | 580.00 | 582.00 | 6,145 |
| 2020-04-23 | 588.00 | 590.00 | 588.00 | 582.00 | 6,235 |
| 2020-04-22 | 570.00 | 570.00 | 567.00 | 567.00 | 5,189 |
| 2020-04-21 | 628.00 | 628.00 | 570.00 | 567.00 | 4,313 |
| 2020-04-20 | 600.00 | 600.00 | 600.00 | 596.00 | 5,148 |
| 2020-04-17 | 613.00 | 613.00 | 606.00 | 606.00 | 6,695 |
| 2020-04-16 | 624.00 | 624.00 | 624.00 | 613.00 | 15,416 |
| 2020-04-15 | 614.00 | 614.00 | 600.00 | 601.00 | 24,940 |
| 2020-04-14 | 626.00 | 626.00 | 604.00 | 612.00 | 17,083 |
| 2020-04-10 | 596.00 | 612.00 | 596.00 | 612.00 | 0 |
| 2020-04-09 | 596.00 | 622.00 | 596.00 | 612.00 | 7,086 |
| 2020-04-08 | 598.00 | 598.00 | 596.00 | 596.00 | 4,628 |
| 2020-04-07 | 566.00 | 608.00 | 566.00 | 569.00 | 24,996 |
| 2020-04-06 | 570.00 | 570.00 | 570.00 | 552.00 | 4,401 |
| 2020-04-03 | 558.00 | 558.00 | 558.00 | 558.00 | 8 |
| 2020-04-03 | 526.00 | 558.00 | 524.00 | 552.00 | 9,847 |
| 2020-04-02 | 536.00 | 558.00 | 536.00 | 558.00 | 8,870 |
| 2020-04-02 | 524.00 | 524.00 | 524.00 | 524.00 | 5,758 |
| 2020-04-01 | 502.00 | 502.00 | 502.00 | 524.00 | 19,583 |
| 2020-04-01 | 502.00 | 502.00 | 502.00 | 521.00 | 19,213 |
| 2020-03-31 | 524.00 | 532.00 | 524.00 | 519.00 | 8,962 |
| 2020-03-30 | 522.00 | 524.00 | 504.00 | 518.00 | 11,872 |
| 2020-03-27 | 524.00 | 525.00 | 524.00 | 525.00 | 11,737 |
| 2020-03-26 | 522.00 | 522.00 | 522.00 | 518.00 | 8,534 |
| 2020-03-25 | 518.00 | 538.00 | 508.00 | 504.00 | 10,354 |
| 2020-03-24 | 490.00 | 516.00 | 490.00 | 475.00 | 19,377 |
| 2020-03-23 | 485.00 | 485.00 | 484.00 | 484.00 | 5,974 |
| 2020-03-20 | 493.00 | 494.00 | 478.00 | 459.00 | 13,780 |
| 2020-03-19 | 477.00 | 477.00 | 477.00 | 490.50 | 4,028 |
| 2020-03-18 | 495.00 | 495.00 | 485.00 | 533.00 | 4,584 |
| 2020-03-17 | 530.00 | 552.00 | 530.00 | 542.00 | 1,552 |
| 2020-03-16 | 540.00 | 540.00 | 534.00 | 585.00 | 11,012 |
| 2020-03-13 | 574.00 | 578.00 | 574.00 | 559.00 | 14,581 |
| 2020-03-12 | 572.00 | 580.00 | 570.00 | 622.00 | 21,682 |
| 2020-03-11 | 640.00 | 640.00 | 618.00 | 625.00 | 5,878 |
| 2020-03-10 | 618.00 | 652.00 | 608.00 | 621.00 | 21,172 |
| 2020-03-09 | 700.00 | 700.00 | 596.00 | 719.00 | 42,452 |
| 2020-03-06 | 716.00 | 716.00 | 714.00 | 719.00 | 6,833 |
| 2020-03-05 | 770.00 | 770.00 | 734.00 | 753.00 | 53,259 |
| 2020-03-04 | 760.00 | 766.00 | 744.00 | 751.00 | 4,912 |
| 2020-03-03 | 748.00 | 750.00 | 748.00 | 731.00 | 6,279 |
| 2020-03-02 | 740.00 | 750.00 | 718.00 | 723.00 | 48,086 |
| 2020-02-28 | 758.00 | 758.00 | 706.00 | 776.00 | 31,407 |
| 2020-02-27 | 760.00 | 766.00 | 758.00 | 789.00 | 27,047 |
| 2020-02-26 | 808.00 | 808.00 | 770.00 | 820.00 | 30,828 |
| 2020-02-25 | 850.00 | 850.00 | 826.00 | 843.00 | 9,024 |
| 2020-02-24 | 870.00 | 870.00 | 838.00 | 905.00 | 23,199 |
| 2020-02-21 | 896.00 | 896.00 | 888.00 | 905.00 | 9,114 |
| 2020-02-20 | 910.00 | 922.00 | 906.00 | 911.00 | 16,444 |
| 2020-02-19 | 908.00 | 911.00 | 908.00 | 911.00 | 19,044 |
| 2020-02-18 | 916.00 | 916.00 | 900.00 | 908.00 | 18,045 |
| 2020-02-17 | 902.00 | 912.00 | 902.00 | 912.00 | 11,245 |
| 2020-02-14 | 918.00 | 918.00 | 918.00 | 902.00 | 19,597 |
| 2020-02-13 | 900.00 | 900.00 | 884.00 | 897.00 | 8,960 |
| 2020-02-12 | 900.00 | 900.00 | 886.00 | 909.00 | 13,076 |
| 2020-02-11 | 906.00 | 906.00 | 900.00 | 900.00 | 2,545 |
| 2020-02-10 | 901.00 | 906.00 | 901.00 | 906.00 | 12,674 |
| 2020-02-07 | 906.00 | 906.00 | 901.00 | 901.00 | 1,152 |
| 2020-02-06 | 910.00 | 910.00 | 894.00 | 906.00 | 15,280 |
| 2020-02-05 | 903.00 | 909.00 | 903.00 | 909.00 | 1,618 |
| 2020-02-04 | 896.00 | 916.00 | 896.00 | 903.00 | 11,524 |
| 2020-02-03 | 891.00 | 895.00 | 891.00 | 895.00 | 2,089 |
| 2020-01-31 | 884.00 | 884.00 | 884.00 | 900.00 | 9,379 |
| 2020-01-30 | 898.00 | 898.00 | 890.00 | 900.00 | 5,631 |
| 2020-01-29 | 908.00 | 920.00 | 908.00 | 920.00 | 8,374 |
| 2020-01-28 | 928.00 | 930.00 | 928.00 | 911.00 | 4,389 |
| 2020-01-27 | 920.00 | 920.00 | 892.00 | 910.00 | 10,573 |
| 2020-01-24 | 930.00 | 930.00 | 925.00 | 925.00 | 8,624 |
| 2020-01-23 | 920.00 | 930.00 | 920.00 | 925.00 | 989 |
| 2020-01-22 | 924.00 | 924.00 | 913.00 | 913.00 | 13,499 |
| 2020-01-21 | 930.00 | 930.00 | 912.00 | 911.00 | 12,424 |
| 2020-01-20 | 923.00 | 923.00 | 912.00 | 912.00 | 7,971 |
| 2020-01-17 | 920.00 | 923.00 | 920.00 | 923.00 | 8,545 |
| 2020-01-16 | 915.00 | 920.00 | 915.00 | 920.00 | 18,376 |
| 2020-01-15 | 930.00 | 930.00 | 915.00 | 915.00 | 3,396 |
| 2020-01-14 | 916.00 | 930.00 | 916.00 | 920.00 | 4,107 |
| 2020-01-13 | 900.00 | 900.00 | 900.00 | 909.00 | 9,224 |
| 2020-01-10 | 900.00 | 900.00 | 900.00 | 900.00 | 9,993 |
| 2020-01-09 | 900.00 | 900.00 | 900.00 | 900.00 | 12,589 |
| 2020-01-08 | 908.00 | 908.00 | 908.00 | 914.00 | 6,964 |
| 2020-01-07 | 920.00 | 920.00 | 920.00 | 910.00 | 7,679 |
| 2020-01-06 | 905.00 | 905.00 | 902.00 | 902.00 | 29,219 |
| 2020-01-03 | 906.00 | 906.00 | 905.00 | 905.00 | 11,031 |
| 2020-01-02 | 920.00 | 920.00 | 920.00 | 906.00 | 26,924 |
| 2020-01-01 | 910.00 | 910.00 | 904.00 | 904.00 | 0 |
| 2019-12-31 | 910.00 | 910.00 | 898.00 | 904.00 | 14,541 |
| 2019-12-30 | 892.00 | 908.00 | 884.00 | 899.00 | 65,115 |
| 2019-12-27 | 888.00 | 890.00 | 864.00 | 876.00 | 26,183 |
| 2019-12-25 | 880.00 | 880.00 | 866.00 | 866.00 | 0 |
| 2019-12-24 | 880.00 | 880.00 | 880.00 | 866.00 | 7,819 |
| 2019-12-23 | 850.00 | 880.00 | 850.00 | 870.00 | 7,392 |
| 2019-12-20 | 850.00 | 874.00 | 848.00 | 864.00 | 17,221 |
| 2019-12-19 | 868.00 | 872.00 | 848.00 | 860.00 | 5,409 |
| 2019-12-18 | 864.00 | 864.00 | 863.00 | 863.00 | 13,200 |
| 2019-12-17 | 854.00 | 864.00 | 854.00 | 864.00 | 4,754 |
| 2019-12-16 | 874.00 | 874.00 | 848.00 | 854.00 | 25,996 |
| 2019-12-13 | 844.00 | 844.00 | 840.00 | 857.00 | 7,973 |
| 2019-12-12 | 860.00 | 860.00 | 858.00 | 864.00 | 1,955 |
| 2019-12-11 | 856.00 | 856.00 | 854.00 | 854.00 | 4,775 |
| 2019-12-10 | 842.00 | 850.00 | 840.00 | 856.00 | 1,780 |
| 2019-12-09 | 846.00 | 846.00 | 846.00 | 845.00 | 6,613 |
| 2019-12-06 | 845.00 | 845.00 | 845.00 | 845.00 | 2,128 |
| 2019-12-05 | 850.00 | 850.00 | 850.00 | 850.00 | 3,625 |
| 2019-12-04 | 863.00 | 863.00 | 850.00 | 850.00 | 2,856 |
| 2019-12-03 | 862.00 | 863.00 | 862.00 | 863.00 | 2,600 |
| 2019-12-02 | 876.00 | 880.00 | 844.00 | 862.00 | 2,381 |
| 2019-11-29 | 870.00 | 872.00 | 850.00 | 863.00 | 8,740 |
| 2019-11-28 | 855.00 | 856.00 | 855.00 | 856.00 | 3,787 |
| 2019-11-27 | 852.00 | 855.00 | 852.00 | 855.00 | 13,638 |
| 2019-11-26 | 856.00 | 856.00 | 852.00 | 852.00 | 2,325 |
| 2019-11-25 | 855.00 | 856.00 | 855.00 | 856.00 | 2,799 |
| 2019-11-22 | 840.00 | 840.00 | 840.00 | 855.00 | 2,389 |
| 2019-11-21 | 876.00 | 876.00 | 876.00 | 853.00 | 1,659 |
| 2019-11-20 | 855.00 | 856.00 | 855.00 | 856.00 | 1,784 |
| 2019-11-19 | 852.00 | 855.00 | 852.00 | 855.00 | 4,296 |
| 2019-11-18 | 840.00 | 840.00 | 840.00 | 852.00 | 3,443 |
| 2019-11-15 | 854.00 | 855.00 | 854.00 | 855.00 | 665 |
| 2019-11-14 | 840.00 | 840.00 | 840.00 | 854.00 | 4,794 |
| 2019-11-13 | 862.00 | 864.00 | 862.00 | 854.00 | 13,916 |
| 2019-11-12 | 856.00 | 856.00 | 856.00 | 856.00 | 5,271 |
| 2019-11-11 | 853.00 | 856.00 | 853.00 | 856.00 | 4,322 |
| 2019-11-08 | 858.00 | 858.00 | 858.00 | 853.00 | 12,580 |
| 2019-11-07 | 856.00 | 856.00 | 856.00 | 851.00 | 746 |
| 2019-11-06 | 841.00 | 846.00 | 841.00 | 846.00 | 5,172 |
| 2019-11-05 | 844.00 | 844.00 | 841.00 | 841.00 | 5,835 |
| 2019-11-04 | 845.00 | 845.00 | 844.00 | 844.00 | 4,031 |
| 2019-11-01 | 852.00 | 852.00 | 852.00 | 845.00 | 5,369 |
| 2019-10-31 | 826.00 | 828.00 | 826.00 | 835.00 | 2,311 |
| 2019-10-30 | 836.00 | 836.00 | 836.00 | 844.00 | 8,291 |
| 2019-10-29 | 800.00 | 836.00 | 800.00 | 818.00 | 6,005 |
| 2019-10-28 | 819.00 | 819.00 | 818.00 | 818.00 | 8,815 |
| 2019-10-25 | 820.00 | 820.00 | 820.00 | 819.00 | 3,327 |
| 2019-10-24 | 792.00 | 818.00 | 792.00 | 807.00 | 4,114 |
| 2019-10-23 | 810.00 | 810.00 | 810.00 | 803.00 | 7,528 |
| 2019-10-22 | 798.00 | 808.00 | 786.00 | 808.00 | 9,828 |
| 2019-10-21 | 770.00 | 794.00 | 770.00 | 795.00 | 20,849 |
| 2019-10-18 | 787.00 | 787.00 | 780.00 | 780.00 | 4,180 |
| 2019-10-17 | 780.00 | 780.00 | 780.00 | 787.00 | 6,349 |
| 2019-10-16 | 780.00 | 780.00 | 780.00 | 785.00 | 5,579 |
| 2019-10-15 | 796.00 | 796.00 | 796.00 | 796.00 | 3,064 |
| 2019-10-14 | 782.00 | 784.00 | 782.00 | 796.00 | 3,041 |
| 2019-10-11 | 802.00 | 802.00 | 795.00 | 795.00 | 136 |
| 2019-10-10 | 794.00 | 800.00 | 794.00 | 802.00 | 2,167 |
| 2019-10-09 | 788.00 | 808.00 | 788.00 | 810.00 | 11,824 |
| 2019-10-08 | 800.00 | 800.00 | 790.00 | 796.00 | 20,615 |
| 2019-10-07 | 794.00 | 794.00 | 794.00 | 802.00 | 4,942 |
| 2019-10-04 | 799.00 | 806.00 | 799.00 | 806.00 | 778 |
| 2019-10-03 | 800.00 | 800.00 | 792.00 | 799.00 | 7,617 |
| 2019-10-02 | 832.00 | 832.00 | 810.00 | 839.00 | 5,746 |
| 2019-10-01 | 847.00 | 847.00 | 846.00 | 846.00 | 0 |
| 2019-09-30 | 847.00 | 847.00 | 846.00 | 846.00 | 6,470 |
| 2019-09-27 | 844.00 | 847.00 | 844.00 | 847.00 | 4,318 |
| 2019-09-26 | 866.00 | 866.00 | 832.00 | 844.00 | 1,665 |
| 2019-09-25 | 843.00 | 846.00 | 843.00 | 846.00 | 3,954 |
| 2019-09-24 | 868.00 | 868.00 | 868.00 | 843.00 | 428 |
| 2019-09-23 | 849.00 | 849.00 | 849.00 | 849.00 | 4,816 |
| 2019-09-20 | 850.00 | 850.00 | 849.00 | 849.00 | 3,291 |
| 2019-09-19 | 864.00 | 864.00 | 864.00 | 850.00 | 930 |
| 2019-09-18 | 851.00 | 851.00 | 845.00 | 845.00 | 4,348 |
| 2019-09-17 | 850.00 | 850.00 | 846.00 | 851.00 | 7,139 |
| 2019-09-16 | 832.00 | 848.00 | 832.00 | 849.00 | 21,990 |
| 2019-09-13 | 824.00 | 836.00 | 824.00 | 836.00 | 53 |
| 2019-09-12 | 824.00 | 850.00 | 824.00 | 847.00 | 4,803 |
| 2019-09-11 | 832.00 | 832.00 | 832.00 | 840.00 | 3,419 |
| 2019-09-10 | 843.00 | 843.00 | 837.00 | 837.00 | 5,891 |
| 2019-09-09 | 824.00 | 834.00 | 824.00 | 843.00 | 4,520 |
| 2019-09-06 | 838.00 | 838.00 | 838.00 | 839.00 | 2,148 |
| 2019-09-05 | 831.00 | 838.00 | 831.00 | 838.00 | 320 |
| 2019-09-04 | 835.00 | 835.00 | 831.00 | 831.00 | 1,931 |
| 2019-09-03 | 832.00 | 834.00 | 832.00 | 835.00 | 6,874 |
| 2019-09-02 | 808.00 | 820.00 | 804.00 | 829.00 | 34,246 |
| 2019-08-30 | 800.00 | 818.00 | 800.00 | 819.00 | 5,726 |
| 2019-08-29 | 782.00 | 798.00 | 782.00 | 789.00 | 3,145 |
| 2019-08-28 | 798.00 | 798.00 | 789.00 | 789.00 | 5,340 |
| 2019-08-27 | 788.00 | 788.00 | 786.00 | 798.00 | 2,628 |
| 2019-08-23 | 814.00 | 814.00 | 814.00 | 814.00 | 1,381 |
| 2019-08-22 | 802.00 | 812.00 | 802.00 | 814.00 | 9,696 |
| 2019-08-21 | 798.00 | 816.00 | 796.00 | 818.00 | 14,727 |
| 2019-08-20 | 802.00 | 802.00 | 798.00 | 804.00 | 11,472 |
| 2019-08-19 | 801.00 | 806.00 | 801.00 | 806.00 | 1,950 |
| 2019-08-16 | 800.00 | 800.00 | 786.00 | 801.00 | 4,617 |
| 2019-08-15 | 802.00 | 802.00 | 794.00 | 797.00 | 17,065 |
| 2019-08-14 | 829.00 | 829.00 | 812.00 | 812.00 | 5,865 |
| 2019-08-13 | 814.00 | 828.00 | 812.00 | 829.00 | 17,159 |
| 2019-08-12 | 816.00 | 816.00 | 816.00 | 821.00 | 7,178 |
| 2019-08-09 | 820.00 | 836.00 | 820.00 | 846.00 | 13,989 |
| 2019-08-08 | 840.00 | 842.00 | 834.00 | 852.00 | 6,799 |
| 2019-08-07 | 849.00 | 849.00 | 834.00 | 834.00 | 3,690 |
| 2019-08-06 | 832.00 | 838.00 | 832.00 | 849.00 | 5,428 |
| 2019-08-05 | 834.00 | 834.00 | 834.00 | 832.00 | 10,267 |
| 2019-08-02 | 844.00 | 844.00 | 840.00 | 859.00 | 6,751 |
| 2019-08-01 | 878.00 | 878.00 | 867.00 | 867.00 | 3,639 |
| 2019-07-31 | 870.00 | 874.00 | 870.00 | 878.00 | 8,516 |
| 2019-07-30 | 868.00 | 874.00 | 868.00 | 877.00 | 9,007 |
| 2019-07-29 | 854.00 | 874.00 | 854.00 | 873.00 | 18,018 |
| 2019-07-26 | 848.00 | 866.00 | 848.00 | 865.00 | 10,664 |
| 2019-07-25 | 860.00 | 860.00 | 860.00 | 863.00 | 6,779 |
| 2019-07-24 | 858.00 | 858.00 | 853.00 | 853.00 | 4,237 |
| 2019-07-23 | 858.00 | 862.00 | 858.00 | 858.00 | 9,532 |
| 2019-07-22 | 865.00 | 865.00 | 855.00 | 855.00 | 11,460 |
| 2019-07-19 | 854.00 | 860.00 | 846.00 | 865.00 | 8,737 |
| 2019-07-18 | 862.00 | 862.00 | 848.00 | 854.00 | 6,622 |
| 2019-07-17 | 858.00 | 858.00 | 858.00 | 861.00 | 1,805 |
| 2019-07-16 | 848.00 | 848.00 | 848.00 | 864.00 | 3,115 |
| 2019-07-15 | 848.00 | 848.00 | 848.00 | 860.00 | 3,410 |
| 2019-07-12 | 865.00 | 865.00 | 856.00 | 856.00 | 10,021 |
| 2019-07-11 | 863.00 | 865.00 | 863.00 | 865.00 | 1,170 |
| 2019-07-10 | 865.00 | 865.00 | 863.00 | 863.00 | 2,629 |
| 2019-07-09 | 848.00 | 848.00 | 848.00 | 865.00 | 2,788 |
| 2019-07-08 | 866.00 | 870.00 | 866.00 | 872.00 | 7,961 |
| 2019-07-05 | 872.00 | 872.00 | 864.00 | 867.00 | 26,231 |
| 2019-07-04 | 848.00 | 848.00 | 848.00 | 861.00 | 59,680 |
| 2019-07-03 | 862.00 | 862.00 | 862.00 | 855.00 | 23,196 |
| 2019-07-02 | 862.00 | 866.00 | 862.00 | 871.00 | 11,624 |
| 2019-07-01 | 850.00 | 856.00 | 850.00 | 857.00 | 26,653 |
| 2019-06-28 | 847.00 | 849.00 | 847.00 | 849.00 | 10,629 |
| 2019-06-27 | 848.00 | 848.00 | 834.00 | 847.00 | 18,857 |
| 2019-06-26 | 832.00 | 832.00 | 829.00 | 829.00 | 461 |
| 2019-06-25 | 818.00 | 818.00 | 818.00 | 832.00 | 1,108 |
| 2019-06-24 | 822.00 | 822.00 | 822.00 | 837.00 | 8,487 |
| 2019-06-21 | 844.00 | 844.00 | 844.00 | 844.00 | 6,962 |
| 2019-06-20 | 842.00 | 842.00 | 842.00 | 844.00 | 9,822 |
| 2019-06-19 | 840.00 | 840.00 | 840.00 | 830.00 | 1,826 |
| 2019-06-18 | 822.00 | 834.00 | 822.00 | 838.00 | 28,507 |
| 2019-06-17 | 814.00 | 822.00 | 814.00 | 825.00 | 8,035 |
| 2019-06-14 | 810.00 | 814.00 | 804.00 | 813.00 | 19,229 |
| 2019-06-13 | 812.00 | 812.00 | 800.00 | 802.00 | 6,787 |
| 2019-06-12 | 806.00 | 806.00 | 803.00 | 803.00 | 8,825 |
| 2019-06-11 | 800.00 | 800.00 | 800.00 | 806.00 | 2,191 |
| 2019-06-10 | 800.00 | 812.00 | 800.00 | 811.00 | 22,033 |
| 2019-06-07 | 800.00 | 800.00 | 794.00 | 797.00 | 20,556 |
| 2019-06-06 | 786.00 | 788.00 | 786.00 | 788.00 | 1,256 |
| 2019-06-05 | 789.00 | 789.00 | 786.00 | 786.00 | 1,331 |
| 2019-06-04 | 780.00 | 790.00 | 780.00 | 789.00 | 11,561 |
| 2019-05-31 | 764.00 | 776.00 | 764.00 | 771.00 | 12,134 |
| 2019-05-30 | 768.00 | 770.00 | 768.00 | 771.00 | 10,300 |
| 2019-05-29 | 748.00 | 748.00 | 748.00 | 756.00 | 13,178 |
| 2019-05-28 | 746.00 | 768.00 | 746.00 | 765.00 | 18,653 |
| 2019-05-24 | 752.00 | 760.00 | 750.00 | 759.00 | 31,638 |
| 2019-05-23 | 756.00 | 758.00 | 756.00 | 757.00 | 20,802 |
| 2019-05-22 | 758.00 | 776.00 | 750.00 | 775.00 | 25,469 |
| 2019-05-21 | 760.00 | 760.00 | 752.00 | 760.00 | 10,456 |
| 2019-05-20 | 762.00 | 762.00 | 760.00 | 761.00 | 20,920 |
| 2019-05-17 | 754.00 | 754.00 | 750.00 | 768.00 | 16,003 |
| 2019-05-16 | 760.00 | 764.00 | 756.00 | 767.00 | 5,882 |
| 2019-05-15 | 742.00 | 758.00 | 742.00 | 759.00 | 15,169 |
| 2019-05-14 | 734.00 | 752.00 | 734.00 | 750.00 | 7,249 |
| 2019-05-13 | 740.00 | 740.00 | 726.00 | 734.00 | 6,496 |
| 2019-05-10 | 756.00 | 756.00 | 742.00 | 749.00 | 17,800 |
| 2019-05-09 | 764.00 | 764.00 | 750.00 | 761.00 | 16,022 |
| 2019-05-08 | 769.00 | 769.00 | 767.00 | 767.00 | 6,261 |
| 2019-05-07 | 775.00 | 775.00 | 769.00 | 769.00 | 17,007 |
| 2019-05-03 | 772.00 | 772.00 | 770.00 | 775.00 | 8,300 |
| 2019-05-02 | 768.00 | 768.00 | 768.00 | 775.00 | 2,414 |
| 2019-04-30 | 770.00 | 774.00 | 766.00 | 775.00 | 7,281 |
| 2019-04-29 | 774.00 | 774.00 | 772.00 | 773.00 | 17,554 |