Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-05-28 | 16.10 | 16.50 | 15.90 | 15.33 | 68,442 |
2020-05-27 | 15.90 | 15.90 | 15.90 | 15.75 | 77,840 |
2020-05-26 | 16.00 | 16.00 | 16.00 | 15.75 | 97,102 |
2020-05-22 | 16.50 | 16.85 | 15.50 | 15.03 | 617,156 |
2020-05-21 | 15.00 | 15.03 | 15.00 | 15.03 | 77,819 |
2020-05-20 | 14.55 | 15.55 | 14.55 | 15.00 | 119,110 |
2020-05-19 | 15.50 | 15.50 | 15.50 | 15.03 | 213,226 |
2020-05-18 | 13.50 | 15.10 | 12.40 | 13.50 | 1,142,373 |
2020-05-15 | 14.00 | 14.00 | 13.00 | 13.50 | 90,800 |
2020-05-14 | 15.95 | 15.95 | 14.40 | 15.00 | 15,826 |
2020-05-13 | 14.60 | 15.00 | 14.60 | 15.00 | 100,552 |
2020-05-12 | 15.05 | 15.05 | 14.05 | 14.60 | 136,865 |
2020-05-11 | 16.25 | 16.25 | 16.00 | 16.00 | 44,887 |
2020-05-07 | 15.95 | 16.00 | 15.95 | 16.25 | 229,332 |
2020-05-06 | 13.05 | 15.00 | 13.05 | 15.00 | 129,010 |
2020-05-05 | 14.90 | 14.90 | 14.75 | 13.88 | 41,124 |
2020-05-04 | 14.00 | 14.20 | 14.00 | 14.20 | 5,676 |
2020-05-01 | 14.20 | 14.20 | 14.00 | 14.00 | 7,673 |
2020-04-30 | 14.30 | 14.90 | 14.30 | 13.93 | 44,959 |
2020-04-29 | 14.95 | 14.95 | 13.50 | 13.93 | 81,334 |
2020-04-28 | 13.30 | 13.30 | 13.30 | 14.13 | 38,634 |
2020-04-27 | 14.05 | 14.05 | 13.25 | 14.13 | 153,088 |
2020-04-24 | 15.65 | 15.65 | 15.00 | 15.00 | 0 |
2020-04-23 | 15.70 | 15.70 | 15.70 | 15.65 | 35,995 |
2020-04-22 | 15.70 | 15.75 | 15.65 | 15.05 | 29,599 |
2020-04-21 | 16.00 | 16.00 | 15.00 | 15.05 | 12,471 |
2020-04-20 | 15.05 | 15.05 | 15.00 | 15.25 | 67,153 |
2020-04-17 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2020-04-16 | 16.80 | 16.80 | 16.80 | 16.00 | 505 |
2020-04-15 | 16.60 | 17.00 | 16.60 | 16.00 | 20,516 |
2020-04-14 | 16.35 | 16.95 | 16.35 | 15.70 | 40,396 |
2020-04-10 | 16.05 | 16.05 | 15.70 | 15.70 | 0 |
2020-04-09 | 16.05 | 16.30 | 16.00 | 15.70 | 189,758 |
2020-04-08 | 16.90 | 16.90 | 16.05 | 16.50 | 152,800 |
2020-04-07 | 16.80 | 18.15 | 16.80 | 16.50 | 134,724 |
2020-04-06 | 15.30 | 15.30 | 15.30 | 15.30 | 14,000 |
2020-04-03 | 15.30 | 15.30 | 15.30 | 15.30 | 0 |
2020-04-03 | 16.45 | 16.50 | 16.45 | 15.30 | 7,500 |
2020-04-02 | 14.45 | 14.45 | 14.45 | 15.30 | 47,721 |
2020-04-02 | 14.88 | 14.88 | 14.88 | 14.88 | 7,270 |
2020-04-01 | 15.00 | 15.50 | 15.00 | 14.88 | 80,727 |
2020-04-01 | 15.00 | 15.50 | 15.00 | 15.75 | 80,727 |
2020-03-31 | 14.95 | 15.50 | 14.50 | 14.00 | 142,374 |
2020-03-30 | 15.00 | 15.00 | 14.50 | 13.75 | 14,000 |
2020-03-27 | 14.00 | 14.45 | 13.75 | 14.50 | 127,388 |
2020-03-26 | 14.05 | 14.05 | 13.50 | 15.00 | 147,578 |
2020-03-25 | 14.98 | 14.98 | 14.98 | 14.98 | 83,619 |
2020-03-24 | 13.20 | 13.20 | 13.20 | 12.00 | 71,959 |
2020-03-23 | 15.00 | 15.00 | 11.00 | 14.00 | 330,670 |
2020-03-20 | 13.95 | 14.95 | 13.00 | 13.00 | 336,095 |
2020-03-19 | 12.50 | 13.95 | 12.50 | 12.35 | 751,743 |
2020-03-18 | 10.55 | 11.50 | 10.55 | 10.75 | 119,256 |
2020-03-17 | 12.60 | 13.00 | 11.75 | 12.25 | 175,269 |
2020-03-16 | 14.70 | 14.70 | 13.95 | 16.30 | 291,291 |
2020-03-13 | 15.85 | 15.85 | 15.85 | 15.80 | 28,902 |
2020-03-12 | 16.30 | 16.30 | 15.80 | 16.65 | 100,000 |
2020-03-11 | 16.60 | 16.60 | 16.60 | 16.60 | 11,940 |
2020-03-10 | 15.90 | 15.90 | 15.85 | 15.60 | 102,839 |
2020-03-09 | 16.50 | 16.50 | 14.75 | 16.78 | 317,232 |
2020-03-06 | 17.00 | 17.00 | 16.55 | 16.78 | 249,276 |
2020-03-05 | 17.05 | 17.05 | 17.05 | 17.25 | 114,998 |
2020-03-04 | 17.95 | 17.95 | 17.95 | 17.90 | 2,206 |
2020-03-03 | 18.75 | 18.75 | 18.00 | 18.25 | 155,436 |
2020-03-02 | 17.95 | 18.95 | 17.95 | 17.50 | 58,672 |
2020-02-28 | 19.05 | 19.05 | 16.00 | 19.75 | 707,816 |
2020-02-27 | 20.10 | 20.90 | 20.00 | 20.50 | 151,366 |
2020-02-26 | 21.00 | 21.00 | 20.90 | 21.45 | 171,319 |
2020-02-25 | 21.40 | 21.60 | 21.40 | 21.50 | 130,563 |
2020-02-24 | 22.00 | 22.00 | 21.80 | 22.20 | 124,265 |
2020-02-21 | 22.50 | 22.50 | 22.00 | 22.20 | 229,442 |
2020-02-20 | 22.50 | 22.60 | 22.50 | 22.55 | 12,029 |
2020-02-19 | 22.50 | 22.90 | 22.50 | 22.75 | 31,513 |
2020-02-18 | 22.50 | 22.90 | 22.00 | 22.25 | 158,362 |
2020-02-17 | 22.25 | 23.00 | 22.25 | 23.00 | 107,138 |
2020-02-14 | 22.50 | 23.00 | 22.50 | 22.25 | 161,660 |
2020-02-13 | 23.00 | 23.10 | 22.00 | 22.75 | 344,554 |
2020-02-12 | 22.50 | 23.00 | 22.50 | 22.75 | 73,020 |
2020-02-11 | 22.10 | 22.90 | 22.10 | 22.50 | 17,832 |
2020-02-10 | 22.30 | 22.30 | 22.25 | 22.25 | 8,000 |
2020-02-07 | 21.50 | 22.00 | 21.50 | 22.30 | 137,494 |
2020-02-06 | 20.50 | 21.60 | 20.50 | 21.60 | 43,339 |
2020-02-05 | 21.00 | 21.90 | 20.90 | 20.50 | 157,402 |
2020-02-04 | 21.00 | 21.00 | 21.00 | 20.50 | 115,613 |
2020-01-31 | 21.00 | 21.90 | 20.00 | 21.00 | 318,555 |
2020-01-30 | 21.10 | 21.10 | 20.40 | 21.00 | 376,456 |
2020-01-29 | 21.00 | 21.00 | 20.50 | 21.00 | 129,601 |
2020-01-28 | 22.40 | 22.40 | 20.90 | 20.50 | 156,691 |
2020-01-27 | 21.00 | 21.00 | 21.00 | 20.75 | 112,823 |
2020-01-24 | 21.00 | 21.00 | 21.00 | 21.50 | 16,147 |
2020-01-23 | 22.25 | 22.25 | 21.25 | 21.25 | 38,206 |
2020-01-22 | 22.00 | 22.00 | 22.00 | 22.25 | 52,100 |
2020-01-21 | 22.00 | 22.00 | 22.00 | 22.50 | 58,375 |
2020-01-20 | 22.00 | 22.00 | 22.00 | 22.50 | 34,129 |
2020-01-17 | 22.50 | 22.50 | 22.50 | 22.50 | 57,823 |
2020-01-16 | 22.25 | 22.50 | 22.25 | 22.50 | 98,516 |
2020-01-15 | 22.00 | 22.00 | 22.00 | 22.25 | 117,987 |
2020-01-14 | 23.50 | 23.50 | 23.00 | 23.00 | 33,313 |
2020-01-13 | 23.75 | 23.75 | 23.50 | 23.50 | 22,103 |
2020-01-10 | 22.50 | 24.50 | 22.50 | 23.75 | 335,431 |
2020-01-09 | 23.00 | 23.00 | 22.50 | 22.50 | 5,841 |
2020-01-08 | 23.00 | 23.00 | 23.00 | 23.00 | 9,923 |
2020-01-07 | 23.00 | 23.00 | 23.00 | 23.00 | 10,546 |
2020-01-06 | 23.00 | 23.00 | 23.00 | 23.00 | 55,329 |
2020-01-03 | 22.50 | 23.00 | 22.50 | 23.00 | 16,378 |
2020-01-02 | 21.10 | 22.20 | 21.10 | 22.50 | 50,272 |
2020-01-01 | 21.00 | 21.65 | 21.00 | 21.65 | 0 |
2019-12-31 | 21.00 | 21.00 | 21.00 | 21.65 | 3,240 |
2019-12-30 | 21.90 | 24.00 | 21.90 | 22.90 | 26,410 |
2019-12-27 | 21.80 | 22.90 | 21.80 | 22.50 | 114,819 |
2019-12-25 | 21.80 | 21.85 | 21.80 | 21.85 | 0 |
2019-12-24 | 21.80 | 21.80 | 21.80 | 21.85 | 19,530 |
2019-12-23 | 21.90 | 21.90 | 21.80 | 21.85 | 52,548 |
2019-12-20 | 21.90 | 21.90 | 21.90 | 21.85 | 71,547 |
2019-12-19 | 21.80 | 22.00 | 21.80 | 21.85 | 52,889 |
2019-12-18 | 21.80 | 22.00 | 21.80 | 21.50 | 70,646 |
2019-12-17 | 22.00 | 22.10 | 21.60 | 21.50 | 57,680 |
2019-12-16 | 22.00 | 22.40 | 22.00 | 21.55 | 66,599 |
2019-12-13 | 22.50 | 22.50 | 21.60 | 22.10 | 161,741 |
2019-12-12 | 22.50 | 22.50 | 22.00 | 22.10 | 112,059 |
2019-12-11 | 22.75 | 22.75 | 22.70 | 22.70 | 0 |
2019-12-10 | 23.80 | 23.80 | 22.90 | 22.75 | 62,274 |
2019-12-09 | 23.80 | 24.00 | 23.00 | 23.50 | 150,658 |
2019-12-06 | 23.80 | 23.80 | 23.80 | 24.10 | 26,700 |
2019-12-05 | 23.90 | 24.40 | 23.90 | 24.35 | 36,658 |
2019-12-04 | 23.80 | 25.00 | 23.80 | 24.35 | 121,099 |
2019-12-03 | 24.00 | 24.00 | 22.50 | 22.50 | 202,886 |
2019-12-02 | 24.00 | 25.90 | 24.00 | 25.00 | 4,559 |
2019-11-29 | 25.00 | 25.00 | 25.00 | 25.00 | 235,000 |
2019-11-28 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2019-11-27 | 25.30 | 25.90 | 25.30 | 25.00 | 114,479 |
2019-11-26 | 24.80 | 24.80 | 24.30 | 25.40 | 121,139 |
2019-11-25 | 24.80 | 24.80 | 24.80 | 25.00 | 71,764 |
2019-11-22 | 24.90 | 24.90 | 24.70 | 25.00 | 129,651 |
2019-11-21 | 25.50 | 25.50 | 25.00 | 24.75 | 250,978 |
2019-11-20 | 27.00 | 27.00 | 25.00 | 25.00 | 528,544 |
2019-11-19 | 27.25 | 27.25 | 27.25 | 27.25 | 9,461 |
2019-11-18 | 27.20 | 27.25 | 27.20 | 27.25 | 43,313 |
2019-11-15 | 27.25 | 27.25 | 27.20 | 27.20 | 0 |
2019-11-14 | 27.25 | 27.25 | 27.25 | 27.25 | 15,948 |
2019-11-13 | 27.25 | 27.25 | 27.25 | 27.25 | 0 |
2019-11-12 | 27.50 | 27.50 | 27.50 | 27.25 | 173,515 |
2019-11-11 | 26.00 | 26.00 | 26.00 | 28.00 | 10,015 |
2019-11-08 | 28.25 | 28.25 | 28.25 | 28.25 | 70 |
2019-11-07 | 27.50 | 27.50 | 27.30 | 28.25 | 113,033 |
2019-11-06 | 27.60 | 27.60 | 27.50 | 28.25 | 54,150 |
2019-11-05 | 28.25 | 28.25 | 28.25 | 28.25 | 19,438 |
2019-11-04 | 28.25 | 28.25 | 28.25 | 28.25 | 2,273 |
2019-11-01 | 27.60 | 28.25 | 27.60 | 28.25 | 0 |
2019-10-31 | 27.60 | 27.60 | 27.60 | 28.25 | 21,182 |
2019-10-30 | 28.00 | 28.25 | 28.00 | 28.25 | 550 |
2019-10-29 | 27.60 | 29.00 | 27.50 | 28.00 | 235,980 |
2019-10-28 | 27.40 | 28.00 | 27.40 | 28.00 | 16,675 |
2019-10-25 | 27.00 | 28.90 | 27.00 | 27.40 | 166,179 |
2019-10-24 | 28.00 | 28.00 | 27.10 | 27.50 | 228,479 |
2019-10-23 | 28.70 | 29.00 | 28.70 | 29.00 | 19,927 |
2019-10-22 | 28.60 | 28.90 | 28.00 | 28.00 | 146,808 |
2019-10-21 | 28.90 | 28.90 | 28.90 | 28.00 | 24,279 |
2019-10-18 | 28.50 | 28.90 | 26.40 | 28.10 | 499,916 |
2019-10-17 | 29.00 | 29.50 | 29.00 | 29.00 | 40,475 |
2019-10-16 | 31.00 | 31.90 | 31.00 | 31.00 | 109,490 |
2019-10-15 | 32.00 | 32.00 | 32.00 | 32.00 | 5,959 |
2019-10-14 | 33.00 | 33.00 | 31.00 | 32.00 | 119,091 |
2019-10-11 | 34.10 | 34.10 | 33.10 | 33.50 | 199,081 |
2019-10-10 | 34.00 | 35.30 | 34.00 | 34.25 | 104,974 |
2019-10-09 | 34.00 | 34.90 | 34.00 | 34.25 | 137,761 |
2019-10-08 | 35.50 | 36.00 | 33.80 | 35.00 | 198,781 |
2019-10-07 | 33.80 | 35.00 | 33.80 | 34.45 | 53,402 |
2019-10-04 | 34.00 | 34.00 | 33.90 | 33.00 | 171,752 |
2019-10-03 | 34.00 | 34.90 | 33.00 | 33.00 | 218,441 |
2019-10-02 | 35.00 | 35.00 | 35.00 | 35.00 | 31,733 |
2019-10-01 | 35.00 | 35.00 | 35.00 | 35.00 | 3,435 |
2019-09-30 | 35.00 | 35.00 | 35.00 | 35.00 | 5,303 |
2019-09-27 | 34.00 | 36.00 | 34.00 | 35.00 | 39,613 |
2019-09-26 | 34.00 | 35.90 | 34.00 | 35.00 | 70,455 |
2019-09-25 | 34.00 | 35.00 | 33.10 | 34.50 | 182,844 |
2019-09-24 | 34.00 | 34.00 | 34.00 | 33.50 | 126,404 |
2019-09-23 | 34.75 | 34.75 | 34.75 | 34.75 | 0 |
2019-09-20 | 35.00 | 35.00 | 34.75 | 34.75 | 20,105 |
2019-09-19 | 34.00 | 34.00 | 34.00 | 35.00 | 36,535 |
2019-09-18 | 33.00 | 35.90 | 32.50 | 34.50 | 110,778 |
2019-09-17 | 33.50 | 33.50 | 32.50 | 33.30 | 143,516 |
2019-09-16 | 33.10 | 33.10 | 32.50 | 34.20 | 438,034 |
2019-09-13 | 32.20 | 33.00 | 32.20 | 34.00 | 215,898 |
2019-09-12 | 32.40 | 32.40 | 32.00 | 32.20 | 81,657 |
2019-09-11 | 32.00 | 33.00 | 32.00 | 32.50 | 105,948 |
2019-09-10 | 32.00 | 32.00 | 31.50 | 33.00 | 70,456 |
2019-09-09 | 32.00 | 32.00 | 32.00 | 33.25 | 16,213 |
2019-09-06 | 32.00 | 32.10 | 31.50 | 33.15 | 121,603 |
2019-09-05 | 31.50 | 35.00 | 31.50 | 33.25 | 163,298 |
2019-09-04 | 32.00 | 32.10 | 31.50 | 33.25 | 117,282 |
2019-09-03 | 32.00 | 32.00 | 32.00 | 32.10 | 20,000 |
2019-09-02 | 31.00 | 32.90 | 31.00 | 32.00 | 44,946 |
2019-08-30 | 32.00 | 32.40 | 32.00 | 32.25 | 64,700 |
2019-08-29 | 32.00 | 32.90 | 31.20 | 32.25 | 240,796 |
2019-08-28 | 32.10 | 32.90 | 31.00 | 32.25 | 138,446 |
2019-08-27 | 33.60 | 35.90 | 32.00 | 32.40 | 226,035 |
2019-08-23 | 32.50 | 32.50 | 32.50 | 33.20 | 32,732 |
2019-08-22 | 33.00 | 33.90 | 33.00 | 33.20 | 104,602 |
2019-08-21 | 36.90 | 37.00 | 31.50 | 31.75 | 373,027 |
2019-08-20 | 32.00 | 32.70 | 32.00 | 32.70 | 54,090 |
2019-08-19 | 31.00 | 32.00 | 31.00 | 32.00 | 274,730 |
2019-08-16 | 32.00 | 32.80 | 30.30 | 32.00 | 252,037 |
2019-08-15 | 32.00 | 32.00 | 30.00 | 31.35 | 809,927 |
2019-08-14 | 33.50 | 33.50 | 33.00 | 33.20 | 181,897 |
2019-08-13 | 33.10 | 34.50 | 33.10 | 34.00 | 260,986 |
2019-08-12 | 34.10 | 34.30 | 33.10 | 34.20 | 382,783 |
2019-08-09 | 34.90 | 34.90 | 34.10 | 34.50 | 81,576 |
2019-08-08 | 34.90 | 34.90 | 33.10 | 34.50 | 111,365 |
2019-08-07 | 37.00 | 38.40 | 33.00 | 33.50 | 1,067,112 |
2019-08-06 | 37.10 | 38.40 | 37.10 | 39.15 | 42,199 |
2019-08-05 | 38.10 | 38.10 | 38.00 | 38.50 | 197,009 |
2019-08-02 | 40.00 | 40.00 | 38.40 | 39.15 | 101,044 |
2019-08-01 | 39.90 | 39.90 | 39.90 | 41.20 | 29,955 |
2019-07-31 | 40.10 | 40.10 | 39.00 | 40.20 | 150,376 |
2019-07-30 | 45.90 | 45.90 | 41.10 | 42.50 | 309,825 |
2019-07-29 | 37.10 | 45.00 | 37.10 | 43.95 | 278,324 |
2019-07-26 | 38.40 | 38.40 | 38.40 | 39.15 | 88,009 |
2019-07-25 | 39.90 | 39.90 | 36.10 | 39.15 | 272,169 |
2019-07-24 | 37.10 | 39.90 | 37.10 | 39.20 | 166,121 |
2019-07-23 | 37.10 | 38.40 | 37.10 | 39.15 | 70,428 |
2019-07-22 | 38.40 | 38.40 | 38.40 | 39.15 | 22,365 |
2019-07-19 | 38.40 | 39.80 | 38.40 | 39.20 | 103,446 |
2019-07-18 | 38.40 | 38.40 | 38.40 | 39.05 | 45,998 |
2019-07-17 | 38.10 | 38.50 | 37.00 | 38.50 | 281,200 |
2019-07-16 | 38.80 | 38.80 | 37.90 | 39.50 | 49,319 |
2019-07-15 | 38.70 | 38.80 | 38.70 | 39.80 | 43,233 |
2019-07-12 | 38.60 | 39.70 | 38.60 | 39.85 | 101,057 |
2019-07-11 | 38.70 | 39.00 | 38.70 | 39.60 | 33,511 |
2019-07-10 | 37.10 | 38.80 | 37.10 | 38.10 | 118,658 |
2019-07-09 | 37.20 | 37.20 | 36.00 | 37.95 | 105,406 |
2019-07-08 | 38.20 | 38.20 | 37.20 | 38.00 | 57,836 |
2019-07-05 | 38.90 | 40.10 | 38.00 | 38.55 | 367,317 |
2019-07-04 | 35.90 | 35.90 | 35.90 | 36.55 | 43,117 |
2019-07-03 | 36.00 | 36.00 | 36.00 | 36.95 | 23,403 |
2019-07-02 | 36.30 | 39.00 | 35.20 | 36.60 | 64,507 |
2019-07-01 | 35.90 | 39.10 | 35.60 | 38.00 | 147,511 |
2019-06-28 | 36.00 | 36.90 | 34.10 | 35.75 | 192,886 |
2019-06-27 | 37.00 | 37.00 | 36.10 | 37.60 | 32,183 |
2019-06-26 | 37.00 | 39.00 | 37.00 | 38.05 | 68,742 |
2019-06-25 | 39.00 | 39.00 | 37.90 | 37.90 | 34,466 |
2019-06-24 | 38.40 | 38.40 | 38.40 | 39.00 | 67,259 |
2019-06-21 | 42.90 | 45.00 | 37.90 | 39.95 | 1,030,536 |
2019-06-20 | 37.80 | 40.00 | 37.80 | 39.95 | 293,574 |
2019-06-19 | 37.00 | 37.90 | 37.00 | 38.00 | 122,090 |
2019-06-18 | 39.00 | 39.00 | 38.55 | 38.55 | 83,464 |
2019-06-17 | 39.00 | 39.00 | 37.10 | 39.00 | 200,947 |
2019-06-14 | 39.80 | 39.80 | 39.00 | 40.95 | 36,979 |
2019-06-13 | 41.00 | 41.00 | 39.80 | 41.00 | 44,191 |
2019-06-12 | 40.00 | 40.00 | 40.00 | 40.90 | 27,057 |
2019-06-11 | 42.45 | 42.45 | 41.95 | 41.95 | 71,187 |
2019-06-10 | 40.80 | 43.80 | 40.80 | 42.45 | 99,713 |
2019-06-07 | 39.60 | 42.70 | 39.60 | 42.00 | 254,353 |
2019-06-06 | 41.80 | 41.80 | 41.80 | 40.45 | 32,260 |
2019-06-05 | 37.00 | 40.80 | 37.00 | 39.80 | 70,317 |
2019-06-04 | 39.00 | 39.10 | 39.00 | 38.30 | 128,110 |
2019-06-03 | 39.00 | 39.90 | 39.00 | 39.45 | 220,416 |
2019-05-31 | 40.00 | 40.80 | 40.00 | 42.00 | 78,256 |
2019-05-30 | 36.90 | 43.00 | 36.90 | 42.00 | 554,096 |
2019-05-29 | 37.00 | 38.90 | 36.40 | 37.90 | 389,423 |
2019-05-28 | 36.10 | 37.90 | 36.00 | 37.50 | 565,244 |
2019-05-24 | 38.00 | 38.20 | 37.50 | 37.90 | 191,054 |
2019-05-23 | 38.00 | 38.00 | 38.00 | 38.20 | 52,268 |
2019-05-22 | 38.00 | 38.00 | 38.00 | 38.50 | 71,227 |
2019-05-21 | 38.00 | 38.00 | 38.00 | 38.45 | 120,269 |
2019-05-20 | 39.40 | 39.40 | 37.00 | 37.65 | 148,820 |
2019-05-17 | 39.00 | 39.00 | 38.50 | 39.25 | 276,804 |
2019-05-16 | 39.10 | 39.90 | 38.60 | 39.30 | 171,740 |
2019-05-15 | 39.10 | 39.10 | 39.00 | 39.00 | 155,614 |
2019-05-14 | 39.00 | 39.80 | 39.00 | 39.45 | 115,050 |
2019-05-13 | 38.90 | 39.50 | 37.10 | 37.85 | 250,449 |
2019-05-10 | 39.00 | 39.90 | 37.00 | 38.25 | 291,420 |
2019-05-09 | 39.00 | 40.80 | 38.00 | 39.50 | 310,488 |
2019-05-08 | 38.80 | 40.90 | 38.00 | 38.00 | 481,588 |
2019-05-07 | 40.10 | 42.90 | 38.00 | 39.05 | 1,035,584 |
2019-05-03 | 42.10 | 42.50 | 41.00 | 40.55 | 471,524 |
2019-05-02 | 44.10 | 44.10 | 42.00 | 42.10 | 259,158 |
2019-05-01 | 49.00 | 49.00 | 44.10 | 44.50 | 442,053 |
2019-04-30 | 49.90 | 49.90 | 42.40 | 44.85 | 1,037,993 |
2019-04-29 | 30.00 | 46.00 | 30.00 | 43.55 | 1,139,556 |