My Watchlist Items
- No Watchlist
Crude Oil Jul 22 (CLUSD)
117.254 0.006662(+0.005682%)
Charts
Profile
Name Crude Oil Jul 22
Symbol CLUSD
Price 117.254
Change 0.006662
Changes Percentage 0.005682
Day Low 115.061
Day High 117.529
Volume 203136
Avg Volume 319318
Exchange COMMODITY
Open 116.478
Previous Close 116.478
Date | Low | High | Open | Close | Volume |
---|---|---|---|---|---|
2022-05-26 | 113.82 | 114.37 | 114.2 | 113.91 | 4163 |
2022-05-25 | 110.62 | 111.19 | 110.69 | 111.08 | 3559 |
2022-05-24 | 110.14 | 110.95 | 110.39 | 110.57 | 4660 |
2022-05-23 | 109.25 | 110.54 | 110.41 | 109.81 | 4936 |
2022-05-22 | 109.51 | 110.57 | 110.56 | 110.25 | 2823 |
2022-05-21 | 108.13 | 111.04 | 109.26 | 110.35 | 219146 |
2022-05-20 | 110.85 | 114.04 | 111.45 | 112.7 | 12699 |
2022-05-19 | 111.44 | 111.85 | 111.45 | 111.55 | 49 |
2022-05-18 | 107.59 | 109.46 | 109.09 | 109.07 | 581 |
2022-05-17 | 113.58 | 114.55 | 113.66 | 114.08 | 2268 |
2022-05-16 | 113.62 | 114.44 | 113.87 | 114.07 | 4857 |
2022-05-15 | 110.49 | 111.57 | 110.98 | 111.29 | 6976 |
2022-05-13 | 106.29 | 110.64 | 106.65 | 110.16 | 215051 |
2022-05-12 | 106.45 | 107.48 | 106.65 | 107.42 | 4194 |
2022-05-11 | 105.02 | 106.27 | 105.63 | 105.28 | 6417 |
2022-05-10 | 98.860001 | 104.160004 | 102.650002 | 99.760002 | 368183 |
2022-05-09 | 102.129997 | 110.489998 | 110.43 | 103.089996 | 368183 |
2022-05-08 | 108.82 | 110.49 | 110.43 | 108.83 | 5324 |
2022-05-06 | 107.239998 | 111.18 | 108.699997 | 109.769997 | 294278 |
2022-05-05 | 106.449997 | 111.370003 | 107.580002 | 108.260002 | 286916 |
2022-05-04 | 102.949997 | 108.610001 | 103.5 | 107.809998 | 272909 |
2022-05-03 | 102.099998 | 105.800003 | 105.080002 | 102.410004 | 239266 |
2022-05-02 | 100.279999 | 105.940002 | 104 | 105.169998 | 261878 |
2022-04-29 | 103.779999 | 107.989998 | 105.169998 | 104.690002 | 312064 |
2022-04-28 | 100.129997 | 105.68 | 102.110001 | 105.360001 | 312064 |
2022-04-27 | 99.800003 | 102.989998 | 101.760002 | 102.019997 | 278781 |
2022-04-26 | 97.059998 | 102.779999 | 98.639999 | 101.699997 | 351850 |
2022-04-25 | 95.279999 | 101.550003 | 101.379997 | 98.540001 | 328153 |
2022-04-22 | 101.059998 | 104.220001 | 104.07 | 102.07 | 246116 |
2022-04-21 | 102.010002 | 105.419998 | 102.5 | 103.790001 | 280321 |
2022-04-20 | 100.699997 | 104.160004 | 103.050003 | 102.75 | 299028 |
2022-04-19 | 102.099998 | 108.919998 | 107.75 | 102.559998 | 71792 |
2022-04-18 | 106 | 109.809998 | 107.029999 | 108.209999 | 68489 |
2022-04-14 | 102.120003 | 107.639999 | 104.199997 | 106.949997 | 244952 |
2022-04-13 | 99.870003 | 104.470001 | 100.910004 | 104.25 | 312502 |
2022-04-12 | 94.839996 | 101.349998 | 95.169998 | 100.599998 | 329037 |
2022-04-11 | 92.93 | 98.519997 | 98.400002 | 94.290001 | 315873 |
2022-04-08 | 95.290001 | 98.760002 | 97.169998 | 98.260002 | 310082 |
2022-04-07 | 93.809998 | 98.82 | 97.160004 | 96.029999 | 367318 |
2022-04-06 | 95.730003 | 104.019997 | 101.239998 | 96.230003 | 366036 |
2022-04-05 | 99.879997 | 105.589996 | 103.660004 | 101.959999 | 280283 |
2022-04-04 | 98.050003 | 103.940002 | 98.949997 | 103.279999 | 288131 |
2022-04-01 | 97.779999 | 101.75 | 101.230003 | 99.269997 | 324777 |
2022-03-31 | 99.660004 | 107.800003 | 107.449997 | 100.279999 | 450845 |
2022-03-30 | 104.550003 | 108.75 | 105.239998 | 107.82 | 284544 |
2022-03-29 | 98.440002 | 107.839996 | 103.470001 | 104.239998 | 387200 |
2022-03-28 | 102.830002 | 112.93 | 112.919998 | 105.959999 | 372251 |
2022-03-25 | 108.68 | 114.120003 | 111.75 | 113.900002 | 320304 |
2022-03-24 | 110.610001 | 116.639999 | 114.470001 | 112.339996 | 307238 |
2022-03-23 | 108.379997 | 115.400002 | 108.849998 | 114.93 | 289182 |
2022-03-22 | 109.300003 | 115.010002 | 112.900002 | 111.760002 | 318629 |
2022-03-21 | 104.080002 | 112.690002 | 105.129997 | 112.120003 | 77217 |
2022-03-18 | 102.300003 | 106.279999 | 103.620003 | 104.699997 | 74247 |
2022-03-17 | 94.849998 | 104.239998 | 95.339996 | 102.980003 | 210763 |
2022-03-16 | 94.07 | 99.220001 | 95.230003 | 95.040001 | 293947 |
2022-03-15 | 93.529999 | 102.580002 | 102.279999 | 96.440002 | 401690 |
2022-03-14 | 99.760002 | 109.720001 | 109.419998 | 103.010002 | 344184 |
2022-03-11 | 104.480003 | 110.290001 | 105.989998 | 109.330002 | 368194 |
2022-03-10 | 105.529999 | 114.879997 | 110.410004 | 106.019997 | 437924 |
2022-03-09 | 103.629997 | 126.839996 | 124.660004 | 108.699997 | 594773 |
2022-03-08 | 117.07 | 129.440002 | 120.669998 | 123.699997 | 583106 |
2022-03-07 | 115.540001 | 130.5 | 121.330002 | 119.400002 | 576022 |
2022-03-04 | 107.25 | 116.019997 | 107.959999 | 115.68 | 493875 |
2022-03-03 | 106.43 | 116.57 | 111.330002 | 107.669998 | 592031 |
2022-03-02 | 105.18 | 112.510002 | 107.120003 | 110.599998 | 651853 |
2022-03-01 | 95.32 | 106.779999 | 96.089996 | 103.410004 | 698814 |
2022-02-28 | 94.43 | 99.099998 | 94.989998 | 95.720001 | 490796 |
2022-02-25 | 90.059998 | 95.639999 | 93.32 | 91.589996 | 523793 |
2022-02-24 | 91.449997 | 100.540001 | 92.519997 | 92.809998 | 872244 |
2022-02-23 | 90.639999 | 93.900002 | 91.739998 | 92.099998 | 440574 |
2022-02-22 | 90.349998 | 96 | 91.75 | 92.349998 | 789041 |
2022-02-21 | 90.349998 | 94 | 91.75 | 93.949997 | 5918 |
2022-02-18 | 89.029999 | 92.660004 | 91.629997 | 91.07 | 150382 |
2022-02-17 | 90.620003 | 93.360001 | 90.900002 | 91.760002 | 212552 |
2022-02-16 | 90 | 95.010002 | 92.209999 | 93.660004 | 401453 |
2022-02-15 | 90.660004 | 95.169998 | 94.830002 | 92.07 | 442641 |
2022-02-14 | 92.089996 | 95.82 | 93.910004 | 95.459999 | 467071 |
2022-02-11 | 89.190002 | 94.660004 | 90 | 93.099998 | 554423 |
2022-02-10 | 89.029999 | 91.739998 | 90.010002 | 89.879997 | 492091 |
2022-02-09 | 88.410004 | 90.580002 | 89.860001 | 89.660004 | 445618 |
2022-02-08 | 88.510002 | 91.68 | 91.639999 | 89.360001 | 467386 |
2022-02-07 | 90.730003 | 92.730003 | 91.82 | 91.32 | 497754 |
2022-02-04 | 90.07 | 93.169998 | 90.190002 | 92.309998 | 410926 |
2022-02-03 | 86.75 | 90.449997 | 87.980003 | 90.269997 | 465771 |
2022-02-02 | 87.099998 | 89.720001 | 88.349998 | 88.260002 | 456863 |
2022-02-01 | 86.550003 | 88.870003 | 88.150002 | 88.199997 | 376841 |
2022-01-31 | 86.339996 | 88.389999 | 87.449997 | 88.150002 | 359080 |
2022-01-28 | 86.440002 | 88.839996 | 87.5 | 86.82 | 436172 |
2022-01-27 | 86.199997 | 88.540001 | 87.150002 | 86.610001 | 427804 |
2022-01-26 | 85.010002 | 87.949997 | 85.260002 | 87.349998 | 459642 |
2022-01-25 | 82.989998 | 85.709999 | 84.150002 | 85.599998 | 507219 |
2022-01-24 | 81.900002 | 86.089996 | 84.910004 | 83.309998 | 511695 |
2022-01-21 | 82.779999 | 85.559998 | 84.57 | 85.139999 | 509103 |
2022-01-20 | 86 | 87.82 | 86.230003 | 86.900002 | 532202 |
2022-01-19 | 85.769997 | 87.910004 | 86.610001 | 86.959999 | 113153 |
2022-01-18 | 83.5 | 86.629997 | 84.32 | 85.43 | 163643 |
2022-01-17 | 83.5 | 84.779999 | 84.32 | 84.300003 | 48769 |
2022-01-14 | 81.580002 | 84.449997 | 81.730003 | 83.82 | 364442 |
2022-01-13 | 81.389999 | 82.940002 | 82.82 | 82.120003 | 364769 |
2022-01-12 | 81.169998 | 83.099998 | 81.379997 | 82.639999 | 420619 |
2022-01-11 | 78.360001 | 81.589996 | 78.419998 | 81.220001 | 481815 |
2022-01-10 | 77.830002 | 79.449997 | 78.879997 | 78.230003 | 389956 |
2022-01-07 | 78.519997 | 80.470001 | 79.620003 | 78.900002 | 414434 |
2022-01-06 | 76.730003 | 80.239998 | 77.239998 | 79.459999 | 476665 |
2022-01-05 | 76.510002 | 78.580002 | 77.18 | 77.849998 | 397898 |
2022-01-04 | 75.699997 | 77.639999 | 76.019997 | 76.989998 | 372848 |
2022-01-03 | 74.269997 | 76.459999 | 75.690002 | 76.080002 | 317628 |
2021-12-31 | 74.949997 | 77.080002 | 76.660004 | 75.209999 | 237118 |
2021-12-30 | 75.779999 | 77.440002 | 76.580002 | 76.989998 | 231163 |
2021-12-29 | 75.360001 | 77.370003 | 76.040001 | 76.559998 | 283557 |
2021-12-28 | 75.529999 | 76.919998 | 75.970001 | 75.980003 | 249728 |
2021-12-27 | 72.57 | 76.089996 | 73.379997 | 75.57 | 268490 |
2021-12-23 | 72.269997 | 73.949997 | 73.029999 | 73.790001 | 270223 |
2021-12-22 | 70.800003 | 73.160004 | 71.269997 | 72.760002 | 306709 |
2021-12-21 | 68.559998 | 71.550003 | 69.209999 | 71.120003 | 358779 |
2021-12-20 | 66.040001 | 70.07 | 70.07 | 68.230003 | 492217 |
2021-12-17 | 69.889999 | 72.260002 | 71.919998 | 70.860001 | 78125 |
2021-12-16 | 71.029999 | 72.989998 | 71.480003 | 72.379997 | 142541 |
2021-12-15 | 69.389999 | 71.660004 | 70.349998 | 70.870003 | 294337 |
2021-12-14 | 69.510002 | 72.029999 | 71.120003 | 70.730003 | 359454 |
2021-12-13 | 70.709999 | 73 | 72.040001 | 71.290001 | 406604 |
2021-12-10 | 70.32 | 72.330002 | 70.68 | 71.669998 | 397883 |
2021-12-09 | 70.389999 | 73.339996 | 72.519997 | 70.940002 | 393205 |
2021-12-08 | 70.910004 | 73 | 71.860001 | 72.360001 | 464846 |
2021-12-07 | 69.519997 | 73.029999 | 69.720001 | 72.050003 | 496528 |
2021-12-06 | 66.720001 | 70.150002 | 67.019997 | 69.489998 | 401060 |
2021-12-03 | 65.599998 | 69.220001 | 67.5 | 66.260002 | 449974 |
2021-12-02 | 62.43 | 67.489998 | 65.629997 | 66.5 | 668293 |
2021-12-01 | 64.839996 | 69.489998 | 67.010002 | 65.57 | 602447 |
2021-11-30 | 64.43 | 71.220001 | 70.040001 | 66.18 | 722475 |
2021-11-29 | 68.860001 | 72.93 | 69.230003 | 69.949997 | 675090 |
2021-11-26 | 67.400002 | 78.650002 | 78.339996 | 68.150002 | 844630 |
2021-11-25 | 77.760002 | 78.650002 | 78.339996 | 78.029999 | 328848 |
2021-11-24 | 77.980003 | 79.230003 | 78.480003 | 78.389999 | 328848 |
2021-11-23 | 75.300003 | 78.860001 | 76.459999 | 78.5 | 506987 |
2021-11-22 | 74.760002 | 77.160004 | 75.75 | 76.75 | 465768 |
2021-11-19 | 75.370003 | 79.919998 | 78.760002 | 76.099998 | 623448 |
2021-11-18 | 77.080002 | 79.360001 | 78.339996 | 79.010002 | 83984 |
2021-11-17 | 77.690002 | 80.690002 | 80.540001 | 78.360001 | 174471 |
2021-11-16 | 80.029999 | 81.809998 | 80.93 | 80.760002 | 325668 |
2021-11-15 | 79.300003 | 81.199997 | 80.660004 | 80.879997 | 343484 |
2021-11-12 | 79.779999 | 81.620003 | 81.209999 | 80.790001 | 390304 |
2021-11-11 | 80.199997 | 82.330002 | 81.410004 | 81.589996 | 475436 |
2021-11-10 | 80.809998 | 84.970001 | 84.529999 | 81.339996 | 555215 |
2021-11-09 | 81.779999 | 84.629997 | 82.160004 | 84.150002 | 504832 |
2021-11-08 | 81.050003 | 82.669998 | 81.129997 | 81.93 | 393953 |
2021-11-05 | 78.959999 | 81.800003 | 79.370003 | 81.269997 | 531054 |
2021-11-04 | 78.25 | 83.419998 | 80.18 | 78.809998 | 701119 |
2021-11-03 | 79.690002 | 83.080002 | 83.07 | 80.860001 | 546577 |
2021-11-02 | 82.919998 | 84.410004 | 83.870003 | 83.910004 | 429608 |
2021-11-01 | 82.739998 | 84.879997 | 83.360001 | 84.050003 | 412309 |
2021-10-29 | 81.410004 | 83.739998 | 83.089996 | 83.57 | 507309 |
2021-10-28 | 80.580002 | 83.209999 | 82.25 | 82.809998 | 491585 |
2021-10-27 | 82.010002 | 84.510002 | 84.389999 | 82.660004 | 529952 |
2021-10-26 | 82.970001 | 84.879997 | 83.720001 | 84.650002 | 467716 |
2021-10-25 | 83.389999 | 85.410004 | 83.980003 | 83.760002 | 568725 |
2021-10-22 | 81.760002 | 84.220001 | 82.610001 | 83.760002 | 465355 |
2021-10-21 | 80.790001 | 83.959999 | 83.580002 | 82.5 | 567503 |
2021-10-20 | 81.300003 | 84.25 | 83.339996 | 83.870003 | 530693 |
2021-10-19 | 81.800003 | 83.739998 | 82.370003 | 82.959999 | 82607 |
2021-10-18 | 81.839996 | 83.870003 | 82.599998 | 82.440002 | 134098 |
2021-10-15 | 81.389999 | 82.660004 | 81.480003 | 82.279999 | 277953 |
2021-10-14 | 80.379997 | 81.68 | 80.589996 | 81.309998 | 399813 |
2021-10-13 | 79.419998 | 81.040001 | 80.580002 | 80.440002 | 487220 |
2021-10-12 | 79.470001 | 81.620003 | 80.5 | 80.639999 | 598181 |
2021-10-11 | 79.550003 | 82.18 | 79.589996 | 80.519997 | 653756 |
2021-10-08 | 78.629997 | 80.110001 | 78.860001 | 79.349998 | 662010 |
2021-10-07 | 74.959999 | 78.889999 | 77 | 78.300003 | 545008 |
2021-10-06 | 76.830002 | 79.779999 | 79.040001 | 77.43 | 459055 |
2021-10-05 | 77.470001 | 79.480003 | 77.580002 | 78.93 | 449617 |
2021-10-04 | 75.32 | 78.379997 | 75.900002 | 77.620003 | 458006 |
2021-10-01 | 74.230003 | 75.989998 | 75.120003 | 75.879997 | 388996 |
2021-09-30 | 73.139999 | 76.07 | 74.779999 | 75.029999 | 583189 |
2021-09-29 | 73.739998 | 75.790001 | 74.379997 | 74.830002 | 424193 |
2021-09-28 | 74.239998 | 76.669998 | 75.43 | 75.290001 | 476143 |
2021-09-27 | 74.160004 | 75.75 | 74.190002 | 75.449997 | 417829 |
2021-09-24 | 72.809998 | 74.269997 | 73.239998 | 73.980003 | 350382 |
2021-09-23 | 71.610001 | 73.5 | 71.970001 | 73.300003 | 403405 |
2021-09-22 | 70.639999 | 72.300003 | 70.849998 | 72.230003 | 381061 |
2021-09-21 | 69.669998 | 71.629997 | 70.589996 | 70.559998 | 393403 |
2021-09-20 | 69.860001 | 72.080002 | 71.919998 | 70.290001 | 75837 |
2021-09-17 | 71.209999 | 72.720001 | 72.620003 | 71.970001 | 119933 |
2021-09-16 | 71.529999 | 72.989998 | 72.650002 | 72.610001 | 298412 |
2021-09-15 | 70.650002 | 73.139999 | 70.760002 | 72.610001 | 418665 |
2021-09-14 | 69.980003 | 71.220001 | 70.639999 | 70.459999 | 414231 |
2021-09-13 | 69.510002 | 70.970001 | 69.739998 | 70.449997 | 390939 |
2021-09-10 | 67.68 | 69.959999 | 67.970001 | 69.720001 | 411079 |
2021-09-09 | 67.559998 | 69.889999 | 69.360001 | 68.139999 | 556451 |
2021-09-08 | 68.309998 | 69.75 | 68.370003 | 69.300003 | 389325 |
2021-09-07 | 67.639999 | 69.480003 | 69.110001 | 68.349998 | 481704 |
2021-09-06 | 68.25 | 69.480003 | 69.110001 | 68.889999 | 112155 |
2021-09-03 | 69.050003 | 70.529999 | 69.760002 | 69.290001 | 313086 |
2021-09-02 | 67.839996 | 70.610001 | 68.290001 | 69.989998 | 403314 |
2021-09-01 | 67.120003 | 69.239998 | 68.550003 | 68.589996 | 399497 |
2021-08-31 | 68.160004 | 69.339996 | 69.18 | 68.5 | 325853 |
2021-08-30 | 67.669998 | 69.639999 | 69.300003 | 69.209999 | 360797 |
2021-08-27 | 67.519997 | 69.050003 | 67.75 | 68.739998 | 326056 |
2021-08-26 | 67.019997 | 68.309998 | 68 | 67.419998 | 344286 |
2021-08-25 | 66.919998 | 68.540001 | 67.629997 | 68.360001 | 353742 |
2021-08-24 | 65.410004 | 67.800003 | 65.540001 | 67.540001 | 335888 |
2021-08-23 | 61.740002 | 66 | 61.959999 | 65.639999 | 397290 |
2021-08-20 | 62.110001 | 64.099998 | 64.050003 | 62.32 | 365009 |
2021-08-19 | 62.630001 | 64.760002 | 64.580002 | 63.689999 | 88237 |
2021-08-18 | 64.339996 | 67.480003 | 66.580002 | 65.459999 | 121197 |
2021-08-17 | 66.330002 | 67.720001 | 67.43 | 66.589996 | 235303 |
2021-08-16 | 65.730003 | 68.139999 | 68.129997 | 67.290001 | 334844 |
2021-08-13 | 67.769997 | 69.220001 | 68.910004 | 68.440002 | 272033 |
2021-08-12 | 68.459999 | 69.620003 | 69.360001 | 69.089996 | 352465 |
2021-08-11 | 66.669998 | 69.449997 | 68.510002 | 69.25 | 513292 |
2021-08-10 | 66.559998 | 68.900002 | 66.849998 | 68.290001 | 452126 |
2021-08-09 | 65.150002 | 67.900002 | 67.879997 | 66.480003 | 598381 |
2021-08-06 | 67.800003 | 70.18 | 69.139999 | 68.279999 | 537136 |
2021-08-05 | 67.610001 | 69.349998 | 68.059998 | 69.089996 | 416331 |
2021-08-04 | 67.849998 | 70.809998 | 70.32 | 68.150002 | 582924 |
2021-08-03 | 69.190002 | 71.959999 | 71.519997 | 70.559998 | 509938 |
2021-08-02 | 70.550003 | 73.949997 | 73.910004 | 71.260002 | 448200 |
2021-07-30 | 72.93 | 74.230003 | 73.410004 | 73.949997 | 303700 |
2021-07-29 | 72.260002 | 73.68 | 72.400002 | 73.620003 | 294462 |
2021-07-28 | 71.699997 | 72.599998 | 71.900002 | 72.389999 | 318911 |
2021-07-27 | 71.080002 | 72.330002 | 72.220001 | 71.650002 | 333123 |
2021-07-26 | 70.559998 | 72.43 | 72.18 | 71.910004 | 395743 |
2021-07-23 | 71.389999 | 72.209999 | 71.709999 | 72.07 | 274778 |
2021-07-22 | 69.860001 | 72.029999 | 70.220001 | 71.910004 | 435181 |
2021-07-21 | 66.440002 | 70.510002 | 66.449997 | 70.300003 | 503030 |
2021-07-20 | 65.209999 | 67.650002 | 66.599998 | 67.419998 | 561629 |
2021-07-19 | 65.629997 | 71.669998 | 71.489998 | 66.419998 | 82565 |
2021-07-16 | 70.410004 | 72.300003 | 71.480003 | 71.809998 | 133926 |
2021-07-15 | 71.400002 | 72.959999 | 72.959999 | 71.650002 | 368679 |
2021-07-14 | 72.209999 | 75.440002 | 75.169998 | 73.129997 | 528360 |
2021-07-13 | 73.68 | 75.519997 | 74.18 | 75.25 | 444078 |
2021-07-12 | 73.160004 | 74.93 | 74.739998 | 74.099998 | 397931 |
2021-07-09 | 72.720001 | 74.760002 | 73.260002 | 74.559998 | 422154 |
2021-07-08 | 70.760002 | 73.260002 | 72.169998 | 72.940002 | 529690 |
2021-07-07 | 71.07 | 74.860001 | 73.849998 | 72.199997 | 607971 |
2021-07-06 | 72.940002 | 76.980003 | 75.349998 | 73.370003 | 714044 |
2021-07-05 | 74.75 | 76.389999 | 75.349998 | 76.360001 | 148005 |
2021-07-02 | 74.410004 | 75.620003 | 75.019997 | 75.160004 | 377531 |
2021-07-01 | 73.389999 | 76.220001 | 73.5 | 75.230003 | 615678 |
2021-06-30 | 72.82 | 74.139999 | 73.470001 | 73.470001 | 383626 |
2021-06-29 | 71.970001 | 73.809998 | 72.779999 | 72.980003 | 321448 |
2021-06-28 | 72.620003 | 74.449997 | 73.989998 | 72.910004 | 354701 |
2021-06-25 | 72.849998 | 74.18 | 73.32 | 74.050003 | 364721 |
2021-06-24 | 72.32 | 73.610001 | 73.279999 | 73.300003 | 334833 |
2021-06-23 | 72.82 | 74.25 | 72.910004 | 73.080002 | 429207 |
2021-06-22 | 72.940002 | 73.949997 | 73.410004 | 73.059998 | 498555 |
2021-06-21 | 71.150002 | 73.959999 | 71.519997 | 73.660004 | 123662 |
2021-06-18 | 70.160004 | 72.169998 | 71.099998 | 71.639999 | 139584 |
2021-06-17 | 69.769997 | 72.300003 | 71.650002 | 71.040001 | 373780 |
2021-06-16 | 71.610001 | 72.989998 | 72.449997 | 72.150002 | 426775 |
2021-06-15 | 70.809998 | 72.489998 | 71.160004 | 72.120003 | 336035 |
2021-06-14 | 70.650002 | 71.779999 | 70.650002 | 70.879997 | 319639 |
2021-06-11 | 69.68 | 71.239998 | 70.099998 | 70.910004 | 563575 |
2021-06-10 | 68.68 | 70.650002 | 69.760002 | 70.290001 | 492464 |
2021-06-09 | 69.459999 | 70.620003 | 70.010002 | 69.959999 | 410820 |
2021-06-08 | 68.470001 | 70.269997 | 69.290001 | 70.050003 | 441302 |
2021-06-07 | 68.93 | 70 | 69.519997 | 69.230003 | 365621 |
2021-06-04 | 68.330002 | 69.760002 | 68.910004 | 69.620003 | 326250 |
2021-06-03 | 68.190002 | 69.400002 | 68.760002 | 68.809998 | 351367 |
2021-06-02 | 67.779999 | 69 | 67.989998 | 68.830002 | 332995 |
2021-06-01 | 66.410004 | 68.870003 | 66.68 | 67.720001 | 570985 |
2021-05-31 | 66.410004 | 67.410004 | 66.68 | 66.910004 | 108038 |
2021-05-28 | 66.169998 | 67.519997 | 66.949997 | 66.32 | 390461 |
2021-05-27 | 65.470001 | 66.919998 | 66.160004 | 66.849998 | 337542 |
2021-05-26 | 65.25 | 66.43 | 66.040001 | 66.209999 | 376207 |
2021-05-25 | 65.410004 | 66.510002 | 66.019997 | 66.07 | 497394 |
2021-05-24 | 63.630001 | 66.139999 | 63.869999 | 66.050003 | 466647 |
2021-05-21 | 61.560001 | 64.07 | 61.889999 | 63.580002 | 530831 |
2021-05-20 | 61.889999 | 63.959999 | 63.389999 | 62.049999 | 524168 |
2021-05-19 | 61.950001 | 65.349998 | 65.279999 | 63.360001 | 101902 |
2021-05-18 | 64.110001 | 67.010002 | 66.330002 | 65.489998 | 167348 |
2021-05-17 | 64.830002 | 66.43 | 65.5 | 66.269997 | 268476 |
2021-05-14 | 63.330002 | 65.620003 | 63.830002 | 65.370003 | 383749 |
2021-05-13 | 63.09 | 65.809998 | 65.75 | 63.82 | 547691 |
2021-05-12 | 64.970001 | 66.629997 | 65.459999 | 66.080002 | 508519 |
2021-05-11 | 63.68 | 65.5 | 64.900002 | 65.279999 | 514949 |
2021-05-10 | 63.950001 | 65.75 | 65.57 | 64.919998 | 448337 |
2021-05-07 | 63.900002 | 65.239998 | 64.900002 | 64.900002 | 431417 |
2021-05-06 | 64.5 | 65.980003 | 65.269997 | 64.709999 | 389214 |
2021-05-05 | 64.919998 | 66.760002 | 66.449997 | 65.629997 | 460066 |
2021-05-04 | 64.290001 | 66.190002 | 64.529999 | 65.690002 | 370208 |
2021-05-03 | 62.91 | 64.68 | 63.639999 | 64.489998 | 285969 |
2021-04-30 | 63.080002 | 64.949997 | 64.879997 | 63.580002 | 400515 |
2021-04-29 | 63.650002 | 65.470001 | 63.700001 | 65.010002 | 384489 |
2021-04-28 | 62.669998 | 64.529999 | 63.040001 | 63.860001 | 387683 |
2021-04-27 | 61.91 | 63.299999 | 61.970001 | 62.939999 | 361536 |
2021-04-26 | 60.66 | 62.310001 | 62.060001 | 61.91 | 366865 |
2021-04-23 | 61.25 | 62.43 | 61.650002 | 62.139999 | 345407 |
2021-04-22 | 60.610001 | 61.869999 | 61.110001 | 61.43 | 344700 |
2021-04-21 | 60.860001 | 62.560001 | 62.389999 | 61.349998 | 431486 |
2021-04-20 | 61.5 | 64.25 | 63.470001 | 62.439999 | 476046 |
2021-04-19 | 62.630001 | 63.630001 | 62.98 | 63.380001 | 74384 |
2021-04-16 | 62.830002 | 63.880001 | 63.32 | 63.130001 | 87795 |
2021-04-15 | 62.529999 | 63.57 | 62.830002 | 63.459999 | 243370 |
2021-04-14 | 60.380001 | 63.439999 | 60.439999 | 63.150002 | 419813 |
2021-04-13 | 59.639999 | 60.59 | 59.639999 | 60.18 | 349733 |
2021-04-12 | 58.73 | 60.77 | 59.349998 | 59.700001 | 410218 |
2021-04-11 | 59.299999 | 59.779999 | 59.349998 | 59.490002 | 10556 |
2021-04-09 | 59.099998 | 59.950001 | 59.759998 | 59.32 | 351436 |
2021-04-08 | 58.82 | 59.93 | 59.52 | 59.599998 | 419913 |
2021-04-07 | 58.119999 | 60.040001 | 59.259998 | 59.77 | 475537 |
2021-04-06 | 58.619999 | 60.900002 | 58.799999 | 59.330002 | 457348 |
2021-04-05 | 57.630001 | 61.5 | 61.5 | 58.650002 | 438864 |
2021-04-04 | 60.869999 | 61.5 | 61.5 | 61.07 | 4294967000 |
2021-04-02 | 61.450001 | 61.450001 | 61.450001 | 61.450001 | 605567 |
2021-04-01 | 58.860001 | 61.75 | 59.490002 | 61.450001 | 605567 |
2021-03-31 | 58.849998 | 61.169998 | 60.450001 | 59.16 | 414162 |
2021-03-30 | 59.939999 | 62.27 | 61.959999 | 60.549999 | 388188 |
2021-03-29 | 59.41 | 61.77 | 60.93 | 61.560001 | 449360 |
2021-03-28 | 60.389999 | 61.189999 | 60.93 | 60.869999 | 3190289000 |
2021-03-26 | 58.32 | 61.360001 | 58.48 | 60.970001 | 471996 |
2021-03-25 | 57.439999 | 60.860001 | 60.799999 | 58.560001 | 580105 |
2021-03-24 | 57.290001 | 61.34 | 57.400002 | 61.18 | 566291 |
2021-03-23 | 57.25 | 61.349998 | 61.279999 | 57.759998 | 712317 |
2021-03-22 | 60.389999 | 61.900002 | 61.549999 | 61.549999 | 404370 |
2021-03-21 | 60.700001 | 61.549999 | 61.549999 | 60.959999 | 545 |
2021-03-19 | 58.939999 | 61.720001 | 59.560001 | 61.419998 | 84171 |
2021-03-18 | 58.200001 | 64.82 | 64.419998 | 60 | 143597 |
2021-03-17 | 63.599998 | 65.339996 | 64.75 | 64.599998 | 254724 |
2021-03-16 | 63.799999 | 65.43 | 65.330002 | 64.800003 | 317537 |
2021-03-15 | 64.129997 | 66.400002 | 65.559998 | 65.389999 | 378009 |
2021-03-14 | 65.540001 | 66.400002 | 65.559998 | 66.220001 | 17350 |
2021-03-12 | 65.410004 | 66.239998 | 65.959999 | 65.610001 | 321714 |
2021-03-11 | 64.540001 | 66.209999 | 64.699997 | 66.019997 | 441063 |
2021-03-10 | 63.130001 | 64.959999 | 63.84 | 64.440002 | 498488 |
2021-03-09 | 63.630001 | 65.980003 | 64.730003 | 64.010002 | 554564 |
2021-03-08 | 64.57 | 67.980003 | 66.68 | 65.050003 | 533376 |
2021-03-07 | 66.660004 | 67.980003 | 66.68 | 67.480003 | 51320 |
2021-03-05 | 63.82 | 66.419998 | 64.160004 | 66.089996 | 573168 |
2021-03-04 | 60.52 | 64.860001 | 61.080002 | 63.830002 | 694628 |
2021-03-03 | 59.240002 | 61.990002 | 59.549999 | 61.279999 | 465311 |
2021-03-02 | 59.380001 | 61.209999 | 60.23 | 59.75 | 464133 |
2021-03-01 | 59.959999 | 62.919998 | 61.950001 | 60.639999 | 456679 |
2021-02-28 | 61.84 | 62.919998 | 61.950001 | 62.57 | 31295 |
2021-02-26 | 61.34 | 63.57 | 63.459999 | 61.5 | 472723 |
2021-02-25 | 62.650002 | 63.810001 | 63.389999 | 63.529999 | 510357 |
2021-02-24 | 60.970001 | 63.509998 | 61.290001 | 63.220001 | 489933 |
2021-02-23 | 60.669998 | 63 | 62.16 | 61.669998 | 570677 |
2021-02-22 | 58.82 | 61.84 | 58.880001 | 61.490002 | 505773 |
2021-02-21 | 58.82 | 59.98 | 58.880001 | 59.810001 | 34190 |
2021-02-19 | 58.59 | 60.290001 | 60.200001 | 59.240002 | 102427 |
2021-02-18 | 59.790001 | 62.259998 | 61.68 | 60.52 | 132035 |
2021-02-17 | 59.43 | 61.73 | 60.240002 | 61.139999 | 335419 |
2021-02-16 | 59.330002 | 60.950001 | 59.98 | 60.049999 | 602332 |
2021-02-15 | 59.860001 | 60.950001 | 59.98 | 60.23 | 270907 |
2021-02-14 | 59.790001 | 60.779999 | 59.830002 | 60.799999 | 65239 |
2021-02-12 | 57.41 | 59.82 | 57.939999 | 59.470001 | 480822 |
2021-02-11 | 57.84 | 58.709999 | 58.400002 | 58.240002 | 380445 |
2021-02-10 | 58.080002 | 58.91 | 58.450001 | 58.68 | 457535 |
2021-02-09 | 57.27 | 58.619999 | 58.110001 | 58.360001 | 514698 |
2021-02-08 | 57 | 58.139999 | 57.060001 | 57.970001 | 399724 |
2021-02-07 | 57 | 57.34 | 57.060001 | 57.34 | 19456 |
2021-02-05 | 56.43 | 57.290001 | 56.459999 | 56.849998 | 400833 |
2021-02-04 | 55.299999 | 56.580002 | 55.959999 | 56.23 | 381404 |
2021-02-03 | 54.810001 | 56.330002 | 55.049999 | 55.689999 | 448693 |
2021-02-02 | 53.450001 | 55.259998 | 53.48 | 54.759998 | 463718 |
2021-02-01 | 51.639999 | 53.740002 | 51.990002 | 53.549999 | 416067 |
2021-01-31 | 51.639999 | 52.259998 | 51.990002 | 52.200001 | 29198 |
2021-01-29 | 51.93 | 53.25 | 52.150002 | 52.200001 | 410914 |
2021-01-28 | 52.040001 | 53.580002 | 52.650002 | 52.34 | 411406 |
2021-01-27 | 51.849998 | 53.299999 | 52.759998 | 52.849998 | 442376 |
2021-01-26 | 52.290001 | 53.25 | 52.91 | 52.610001 | 314538 |
2021-01-25 | 51.82 | 52.950001 | 52.169998 | 52.77 | 349076 |
2021-01-24 | 52.040001 | 52.419998 | 52.169998 | 52.18 | 18746 |
2021-01-22 | 51.439999 | 53.16 | 53.099998 | 52.27 | 437484 |
2021-01-21 | 52.75 | 53.41 | 52.93 | 53.130001 | 352397 |
2021-01-20 | 53.049999 | 53.790001 | 53.130001 | 53.240002 | 400301 |
2021-01-19 | 51.759998 | 53.130001 | 52 | 52.98 | 125964 |
2021-01-18 | 51.759998 | 52.540001 | 52 | 52.279999 | 27266 |
2021-01-17 | 51.759998 | 52.32 | 52 | 52.009998 | 3954 |
2021-01-15 | 51.830002 | 53.830002 | 53.799999 | 52.360001 | 165668 |
2021-01-14 | 52.240002 | 53.75 | 52.84 | 53.57 | 390087 |
2021-01-13 | 52.580002 | 53.93 | 53.310001 | 52.91 | 429898 |
2021-01-12 | 52.07 | 53.450001 | 52.18 | 53.209999 | 400200 |
2021-01-11 | 51.5 | 52.700001 | 52.580002 | 52.25 | 394822 |
2021-01-10 | 51.919998 | 52.700001 | 52.580002 | 52.07 | 31329 |
2021-01-08 | 50.810001 | 52.75 | 50.93 | 52.240002 | 499416 |
2021-01-07 | 50.389999 | 51.279999 | 50.529999 | 50.830002 | 369292 |
2021-01-06 | 49.48 | 50.939999 | 49.82 | 50.630001 | 509365 |
2021-01-05 | 47.240002 | 50.200001 | 47.380001 | 49.93 | 643191 |
2021-01-04 | 47.18 | 49.830002 | 48.400002 | 47.619999 | 528525 |
2021-01-03 | 48.110001 | 48.900002 | 48.400002 | 48.849998 | 20549 |
2020-12-31 | 47.77 | 48.580002 | 48.349998 | 48.52 | 181894 |
2020-12-30 | 47.610001 | 48.66 | 48.130001 | 48.400002 | 266957 |
2020-12-29 | 47.68 | 48.349998 | 47.720001 | 48 | 213778 |
2020-12-28 | 47.5 | 48.959999 | 48.23 | 47.619999 | 238462 |
2020-12-27 | 47.5 | 48.279999 | 48.23 | 48.130001 | 22297 |
2020-12-24 | 47.560001 | 48.619999 | 48.09 | 48.23 | 167390 |
2020-12-23 | 46.16 | 48.5 | 46.790001 | 48.119999 | 344306 |
2020-12-22 | 46.599998 | 47.959999 | 47.93 | 47.02 | 295737 |
2020-12-21 | 46.18 | 48.610001 | 48.540001 | 47.740002 | 478098 |
2020-12-20 | 47.299999 | 48.610001 | 48.540001 | 47.5 | 251 |
2020-12-18 | 48.099998 | 49.279999 | 48.43 | 49.099998 | 83711 |
2020-12-17 | 47.810001 | 48.59 | 47.849998 | 48.360001 | 96536 |
2020-12-16 | 47.169998 | 47.939999 | 47.599998 | 47.82 | 275331 |
2020-12-15 | 46.540001 | 47.73 | 46.990002 | 47.619999 | 311169 |
2020-12-14 | 45.689999 | 47.439999 | 46.73 | 46.990002 | 403543 |
2020-12-13 | 46.470001 | 46.82 | 46.73 | 46.639999 | 8963 |
2020-12-11 | 46.34 | 47.290001 | 46.970001 | 46.57 | 367305 |
2020-12-10 | 45.52 | 47.740002 | 45.689999 | 46.779999 | 447529 |
2020-12-09 | 44.950001 | 46.240002 | 45.599998 | 45.52 | 434976 |
2020-12-08 | 45.139999 | 45.93 | 45.66 | 45.599998 | 332641 |
2020-12-07 | 45.360001 | 46.540001 | 46.150002 | 45.759998 | 348871 |
2020-12-06 | 45.98 | 46.25 | 46.150002 | 46.080002 | 9072 |
2020-12-04 | 45.610001 | 46.68 | 45.639999 | 46.259998 | 335453 |
2020-12-03 | 44.66 | 45.84 | 44.990002 | 45.639999 | 350768 |
2020-12-02 | 43.919998 | 45.919998 | 44.380001 | 45.279999 | 368854 |
2020-12-01 | 44.119999 | 45.700001 | 45.080002 | 44.549999 | 314919 |
2020-11-30 | 44.419998 | 45.799999 | 45.34 | 45.34 | 370755 |
2020-11-29 | 44.689999 | 45.419998 | 45.34 | 45.040001 | 24478 |
2020-11-27 | 44.549999 | 46.09 | 45.900002 | 45.529999 | 365128 |
2020-11-25 | 44.73 | 46.259998 | 44.82 | 45.709999 | 417182 |
2020-11-24 | 42.82 | 45.200001 | 42.84 | 44.91 | 418527 |
2020-11-23 | 42.290001 | 43.360001 | 42.459999 | 43.060001 | 300717 |
2020-11-20 | 41.509998 | 42.32 | 41.700001 | 42.150002 | 276340 |
2020-11-19 | 41.080002 | 41.98 | 41.610001 | 41.740002 | 88144 |
2020-11-18 | 41.080002 | 42.459999 | 41.349998 | 41.82 | 107013 |
2020-11-17 | 40.57 | 41.689999 | 41.439999 | 41.43 | 243677 |
2020-11-16 | 40.150002 | 42.09 | 40.169998 | 41.34 | 378785 |
2020-11-15 | 40.150002 | 40.740002 | 40.169998 | 40.650002 | 18477 |
2020-11-13 | 40.060001 | 40.939999 | 40.939999 | 40.130001 | 338187 |
2020-11-12 | 40.869999 | 42.189999 | 41.470001 | 41.119999 | 401031 |
2020-11-11 | 41.32 | 43.060001 | 41.790001 | 41.450001 | 443772 |
2020-11-10 | 39.41 | 41.84 | 39.91 | 41.360001 | 457045 |
2020-11-09 | 37.16 | 41.330002 | 37.34 | 40.290001 | 622921 |
2020-11-08 | 37.16 | 38.380001 | 37.34 | 38.169998 | 28773 |
2020-11-06 | 37.060001 | 38.610001 | 38.540001 | 37.139999 | 411026 |
2020-11-05 | 38.27 | 39.349998 | 39.169998 | 38.790001 | 298366 |
2020-11-04 | 37.259998 | 39.25 | 38.150002 | 39.150002 | 437000 |
2020-11-03 | 36.57 | 38.32 | 37.029999 | 37.66 | 410611 |
2020-11-02 | 33.639999 | 37.150002 | 35.240002 | 36.810001 | 489204 |
2020-11-01 | 33.639999 | 35.279999 | 35.240002 | 34.48 | 77800 |
2020-10-30 | 35.209999 | 36.599998 | 36.07 | 35.790001 | 388971 |
2020-10-29 | 34.919998 | 37.759998 | 37.389999 | 36.169998 | 568816 |
2020-10-28 | 36.970001 | 39.009998 | 38.970001 | 37.389999 | 489954 |
2020-10-27 | 38.509998 | 39.830002 | 38.59 | 39.57 | 339535 |
2020-10-26 | 38.279999 | 39.740002 | 39.689999 | 38.560001 | 360184 |
2020-10-25 | 38.830002 | 39.740002 | 39.689999 | 39.209999 | 26156 |
2020-10-23 | 39.57 | 40.919998 | 40.610001 | 39.849998 | 268931 |
2020-10-22 | 39.709999 | 41.02 | 40.040001 | 40.639999 | 307494 |
2020-10-21 | 39.779999 | 41.59 | 41.220001 | 40.029999 | 366899 |
2020-10-20 | 40.25 | 41.700001 | 40.650002 | 41.459999 | 360574 |
2020-10-19 | 40.540001 | 41.220001 | 40.689999 | 40.830002 | 75335 |
2020-10-18 | 40.689999 | 41.099998 | 40.689999 | 40.759998 | 1327 |
2020-10-16 | 40.080002 | 41.049999 | 40.880001 | 40.880001 | 96488 |
2020-10-15 | 39.220001 | 41.290001 | 41.130001 | 40.959999 | 248251 |
2020-10-14 | 39.82 | 41.16 | 40.189999 | 41.040001 | 328295 |
2020-10-13 | 39.349998 | 40.529999 | 39.529999 | 40.200001 | 375470 |
2020-10-12 | 39.040001 | 40.450001 | 40.400002 | 39.43 | 322035 |
2020-10-11 | 39.93 | 40.450001 | 40.400002 | 40.27 | 16795 |
2020-10-09 | 40.380001 | 41.470001 | 41.310001 | 40.599998 | 331703 |
2020-10-08 | 39.759998 | 41.330002 | 39.990002 | 41.189999 | 409787 |
2020-10-07 | 39.279999 | 40.349998 | 39.830002 | 39.950001 | 433065 |
2020-10-06 | 39.099998 | 40.860001 | 39.349998 | 40.669998 | 400531 |
2020-10-05 | 37 | 39.720001 | 37 | 39.220001 | 378579 |
2020-10-04 | 37 | 37.889999 | 37 | 37.889999 | 22109 |
2020-10-02 | 36.630001 | 38.650002 | 38.599998 | 37.049999 | 391428 |
2020-10-01 | 37.610001 | 40.470001 | 39.900002 | 38.720001 | 443442 |
2020-09-30 | 38.68 | 40.369999 | 39.16 | 40.220001 | 340294 |
2020-09-29 | 38.41 | 40.700001 | 40.580002 | 39.290001 | 379599 |
2020-09-28 | 39.779999 | 40.799999 | 40.07 | 40.599998 | 226425 |
2020-09-27 | 39.939999 | 40.259998 | 40.07 | 40.09 | 6375 |
2020-09-25 | 39.709999 | 40.639999 | 40.150002 | 40.25 | 229025 |
2020-09-24 | 39.119999 | 40.369999 | 39.599998 | 40.310001 | 269992 |
2020-09-23 | 39.259998 | 40.75 | 39.759998 | 39.93 | 318754 |
2020-09-22 | 39 | 40.02 | 39.630001 | 39.599998 | 287807 |
2020-09-21 | 38.66 | 41.27 | 40.98 | 39.310001 | 66195 |
2020-09-18 | 40.299999 | 41.490002 | 40.970001 | 41.110001 | 85906 |
2020-09-17 | 39.419998 | 41.220001 | 40.189999 | 40.970001 | 280669 |
2020-09-16 | 38.349998 | 40.34 | 38.349998 | 40.16 | 367612 |
2020-09-15 | 37.060001 | 38.57 | 37.279999 | 38.279999 | 348861 |
2020-09-14 | 36.82 | 37.68 | 37.32 | 37.259998 | 347563 |
2020-09-13 | 37.02 | 37.57 | 37.32 | 37.330002 | 6781 |
2020-09-11 | 36.669998 | 37.82 | 37.009998 | 37.330002 | 363787 |
2020-09-10 | 36.93 | 38.18 | 37.799999 | 37.299999 | 367555 |
2020-09-09 | 36.16 | 38.450001 | 36.790001 | 38.049999 | 455356 |
2020-09-08 | 36.130001 | 39.59 | 39.48 | 36.759998 | 720975 |
2020-09-07 | 38.549999 | 39.59 | 39.48 | 39.110001 | 129297 |
2020-09-06 | 38.549999 | 39.59 | 39.48 | 39.25 | 29194 |
2020-09-04 | 39.349998 | 41.869999 | 41.25 | 39.77 | 444184 |
2020-09-03 | 40.220001 | 41.790001 | 41.630001 | 41.369999 | 417634 |
2020-09-02 | 41.23 | 43.209999 | 43.02 | 41.509998 | 421771 |
2020-09-01 | 42.720001 | 43.43 | 42.830002 | 42.759998 | 285146 |
2020-08-31 | 42.560001 | 43.57 | 42.91 | 42.610001 | 236877 |
2020-08-30 | 42.900002 | 43.060001 | 42.91 | 43.029999 | 117239 |
2020-08-28 | 42.689999 | 43.419998 | 42.98 | 42.970001 | 272800 |
2020-08-27 | 42.360001 | 43.5 | 43.450001 | 43.040001 | 320968 |
2020-08-26 | 43 | 43.779999 | 43.389999 | 43.389999 | 262243 |
2020-08-25 | 42.310001 | 43.57 | 42.360001 | 43.349998 | 330800 |
2020-08-24 | 42.23 | 42.889999 | 42.48 | 42.619999 | 294731 |
2020-08-23 | 42.310001 | 42.700001 | 42.48 | 42.459999 | 657399 |
2020-08-21 | 41.459999 | 42.959999 | 42.75 | 42.34 | 345368 |
2020-08-20 | 41.5 | 42.790001 | 42.740002 | 42.580002 | 377070 |
2020-08-19 | 42.360001 | 43.029999 | 42.599998 | 42.93 | 81299 |
2020-08-18 | 42.110001 | 42.990002 | 42.790001 | 42.889999 | 111628 |
2020-08-17 | 41.799999 | 42.970001 | 42.240002 | 42.889999 | 208429 |
2020-08-16 | 42.09 | 42.419998 | 42.240002 | 42.27 | 356403 |
2020-08-14 | 41.619999 | 42.57 | 42.330002 | 42.009998 | 310866 |
2020-08-13 | 42.09 | 42.84 | 42.57 | 42.240002 | 329507 |
2020-08-12 | 41.529999 | 42.900002 | 41.619999 | 42.669998 | 397831 |
2020-08-11 | 41.48 | 42.939999 | 41.98 | 41.610001 | 432843 |
2020-08-10 | 41.169998 | 42.330002 | 41.5 | 41.939999 | 367796 |
2020-08-09 | 41.169998 | 41.700001 | 41.5 | 41.599998 | 441570 |
2020-08-07 | 41.060001 | 42.220001 | 41.970001 | 41.220001 | 398997 |
2020-08-06 | 41.610001 | 42.650002 | 42.189999 | 41.950001 | 359610 |
2020-08-05 | 41.470001 | 43.52 | 41.560001 | 42.189999 | 491268 |
2020-08-04 | 40.139999 | 42.080002 | 40.779999 | 41.700001 | 451575 |
2020-08-03 | 39.580002 | 41.240002 | 40.389999 | 41.009998 | 338326 |
2020-08-02 | 39.98 | 40.43 | 40.389999 | 40.18 | 353141 |
2020-07-31 | 39.66 | 40.549999 | 40.34 | 40.27 | 318788 |
2020-07-30 | 38.720001 | 41.389999 | 41.32 | 39.919998 | 487325 |
2020-07-29 | 40.93 | 41.57 | 41.130001 | 41.27 | 295855 |
2020-07-28 | 40.849998 | 41.93 | 41.650002 | 41.040001 | 276804 |
2020-07-27 | 40.48 | 41.82 | 41.259998 | 41.599998 | 377714 |
2020-07-26 | 40.91 | 41.380001 | 41.259998 | 41.110001 | 467510 |
2020-07-24 | 40.66 | 41.669998 | 41.060001 | 41.290001 | 353159 |
2020-07-23 | 40.830002 | 42.360001 | 41.950001 | 41.07 | 389412 |
2020-07-22 | 41.139999 | 42.029999 | 41.540001 | 41.900002 | 333647 |
2020-07-21 | 40.639999 | 42.400002 | 40.650002 | 41.959999 | 389117 |
2020-07-20 | 39.830002 | 40.91 | 40.639999 | 40.810001 | 60179 |
2020-07-19 | 40.459999 | 40.650002 | 40.639999 | 40.630001 | 7030 |
2020-07-17 | 40.02 | 40.900002 | 40.720001 | 40.59 | 88220 |
2020-07-16 | 40.52 | 41.18 | 40.970001 | 40.75 | 200101 |
2020-07-15 | 40.080002 | 41.259998 | 40.549999 | 41.200001 | 352542 |
2020-07-14 | 39.07 | 40.57 | 39.599998 | 40.290001 | 426971 |
2020-07-13 | 39.470001 | 40.720001 | 40.349998 | 40.099998 | 370715 |
2020-07-12 | 39.93 | 40.529999 | 40.349998 | 40.220001 | 640687 |
2020-07-10 | 38.540001 | 40.77 | 39.580002 | 40.549999 | 393149 |
2020-07-09 | 39.27 | 40.990002 | 40.869999 | 39.619999 | 367386 |
2020-07-08 | 40.299999 | 41.080002 | 40.48 | 40.900002 | 286740 |
2020-07-07 | 39.900002 | 40.950001 | 40.68 | 40.619999 | 256596 |
2020-07-06 | 39.84 | 41.080002 | 40.380001 | 40.630001 | 373236 |
2020-07-05 | 40.200001 | 40.529999 | 40.310001 | 40.400002 | 280157 |
2020-07-03 | 39.84 | 40.5 | 40.380001 | 40.32 | 81901 |
2020-07-02 | 39.459999 | 40.740002 | 39.779999 | 40.650002 | 347096 |
2020-07-01 | 39.049999 | 40.580002 | 39.84 | 39.82 | 407170 |
2020-06-30 | 38.849998 | 40.080002 | 39.639999 | 39.27 | 370059 |
2020-06-29 | 37.5 | 39.889999 | 37.959999 | 39.700001 | 343913 |
2020-06-28 | 37.68 | 38.119999 | 37.959999 | 37.849998 | 631650 |
2020-06-26 | 37.790001 | 39.349998 | 39.09 | 38.490002 | 356712 |
2020-06-25 | 37.080002 | 39.23 | 38.049999 | 38.720001 | 451640 |
2020-06-24 | 37.310001 | 40.540001 | 39.990002 | 38.009998 | 499490 |
2020-06-23 | 39.759998 | 41.630001 | 40.68 | 40.369999 | 368730 |
2020-06-22 | 39.119999 | 40.700001 | 39.18 | 40.459999 | 315264 |
2020-06-21 | 39.119999 | 39.77 | 39.18 | 39.77 | 252 |
2020-06-19 | 38.400002 | 40.490002 | 38.849998 | 39.75 | 64113 |
2020-06-18 | 37.110001 | 38.970001 | 37.740002 | 38.84 | 113384 |
2020-06-17 | 37.209999 | 38.75 | 37.93 | 37.959999 | 239516 |
2020-06-16 | 36.380001 | 39.060001 | 37.049999 | 38.380001 | 366323 |
2020-06-15 | 34.360001 | 37.259998 | 36.029999 | 37.119999 | 387546 |
2020-06-14 | 35.330002 | 36.119999 | 36.029999 | 35.59 | 770353 |
2020-06-12 | 34.48 | 36.990002 | 36.259998 | 36.259998 | 406508 |
2020-06-11 | 35.41 | 39.09 | 39.09 | 36.34 | 513912 |
2020-06-10 | 37.73 | 39.91 | 38.5 | 39.599998 | 385868 |
2020-06-09 | 37.07 | 39.099998 | 38.220001 | 38.939999 | 396033 |
2020-06-08 | 37.959999 | 40.439999 | 39.41 | 38.189999 | 416639 |
2020-06-07 | 39.279999 | 40.439999 | 39.41 | 40.419998 | 1508496 |
2020-06-05 | 37.049999 | 39.68 | 37.330002 | 39.549999 | 396856 |
2020-06-04 | 36.380001 | 37.619999 | 36.759998 | 37.41 | 307612 |
2020-06-03 | 35.880001 | 38.18 | 36.860001 | 37.290001 | 494253 |
2020-06-02 | 35.279999 | 37.060001 | 35.560001 | 36.810001 | 343483 |
2020-06-01 | 34.27 | 35.900002 | 35.209999 | 35.439999 | 385710 |
2020-05-31 | 34.759998 | 35.900002 | 35.209999 | 35.349998 | 32217 |
2020-05-29 | 32.360001 | 35.77 | 33.68 | 35.490002 | 443647 |
2020-05-28 | 31.139999 | 34.209999 | 32.099998 | 33.709999 | 440168 |
2020-05-27 | 31.75 | 34.32 | 34.139999 | 32.810001 | 415246 |
2020-05-26 | 32.48 | 34.810001 | 33.299999 | 34.349998 | 466737 |
2020-05-24 | 32.790001 | 33.09 | 33.060001 | 33 | 460067 |
2020-05-22 | 30.719999 | 34 | 33.950001 | 33.25 | 429036 |
2020-05-21 | 33.259998 | 34.66 | 33.529999 | 33.919998 | 372814 |
2020-05-20 | 31.559999 | 33.779999 | 31.889999 | 33.490002 | 406431 |
2020-05-19 | 31.34 | 33.439999 | 32.830002 | 32.5 | 430823 |
2020-05-18 | 29.530001 | 33.32 | 29.530001 | 31.82 | 89376 |
2020-05-17 | 29.530001 | 30.32 | 29.530001 | 30.27 | 45586 |
2020-05-15 | 27.24 | 29.92 | 27.639999 | 29.43 | 108016 |
2020-05-14 | 25.18 | 27.959999 | 25.559999 | 27.559999 | 160507 |
2020-05-13 | 24.790001 | 26.450001 | 25.299999 | 25.290001 | 150864 |
2020-05-12 | 24.219999 | 26.23 | 24.49 | 25.780001 | 212335 |
2020-05-11 | 23.67 | 25.58 | 24.49 | 24.139999 | 179591 |
2020-05-10 | 24.129999 | 24.75 | 24.5 | 24.66 | 347100 |
2020-05-08 | 23.26 | 24.99 | 23.35 | 24.74 | 205181 |
2020-05-07 | 22.940001 | 26.74 | 24.09 | 23.549999 | 310261 |
2020-05-06 | 22.58 | 26.08 | 25.52 | 23.99 | 381165 |
2020-05-05 | 21.129999 | 25.49 | 21.24 | 24.559999 | 387240 |
2020-05-04 | 18.049999 | 21.42 | 19.110001 | 20.389999 | 311488 |
2020-05-03 | 18.5 | 19.530001 | 19.17 | 18.610001 | 1107707 |
2020-05-01 | 18.07 | 20.48 | 19.040001 | 19.780001 | 403201 |
2020-04-30 | 15.45 | 19.440001 | 15.64 | 18.84 | 545344 |
2020-04-29 | 12.67 | 16.780001 | 13.35 | 15.06 | 554134 |
2020-04-28 | 10.07 | 13.69 | 12.96 | 12.34 | 897087 |
2020-04-27 | 11.88 | 16.98 | 16.84 | 12.78 | 623201 |
2020-04-26 | 16.440001 | 16.790001 | 16.5 | 16.67 | 967319 |
2020-04-24 | 15.64 | 17.969999 | 16.780001 | 16.940001 | 600220 |
2020-04-23 | 13.35 | 18.26 | 14.2 | 16.5 | 833584 |
2020-04-22 | 10.26 | 16.18 | 13.12 | 13.78 | 1235218 |
2020-04-21 | -16.74 | 13.86 | -14 | 10.01 | 2288230 |
2020-04-20 | -40.32 | 17.85 | 17.73 | -37.630001 | 247947 |
2020-04-19 | 16.93 | 17.559999 | 17.559999 | 17.040001 | 343713 |
2020-04-17 | 17.309999 | 20.219999 | 20 | 18.27 | 240628 |
2020-04-16 | 19.42 | 20.530001 | 20.15 | 19.870001 | 350942 |
2020-04-15 | 19.200001 | 20.889999 | 20.719999 | 19.870001 | 544797 |
2020-04-14 | 19.950001 | 23.08 | 22.360001 | 20.110001 | 785478 |
2020-04-13 | 22.030001 | 24.74 | 24.6 | 22.41 | 775120 |
2020-04-12 | 22.030001 | 24.74 | 24.6 | 23.190001 | 4891149 |
2020-04-09 | 22.57 | 28.360001 | 26.280001 | 22.76 | 1122149 |
2020-04-08 | 23.74 | 26.450001 | 24.299999 | 25.09 | 823554 |
2020-04-07 | 23.540001 | 27.24 | 26.34 | 23.629999 | 797707 |
2020-04-06 | 25.280001 | 28.24 | 26.09 | 26.08 | 752710 |
2020-04-05 | 25.280001 | 27.25 | 26.09 | 27.18 | 118541 |
2020-04-03 | 23.52 | 29.129999 | 24.809999 | 28.34 | 1007577 |
2020-04-02 | 20.76 | 27.389999 | 21.219999 | 25.32 | 1095972 |
2020-04-01 | 19.9 | 21.549999 | 20.1 | 20.309999 | 703286 |
2020-03-31 | 20.01 | 21.889999 | 20.23 | 20.48 | 660082 |
2020-03-30 | 19.27 | 20.93 | 20.93 | 20.09 | 758711 |
2020-03-29 | 19.92 | 20.93 | 20.93 | 20.280001 | 3327282 |
2020-03-27 | 20.879999 | 23.440001 | 23.290001 | 21.51 | 603124 |
2020-03-26 | 22.379999 | 24.65 | 24.25 | 22.6 | 633877 |
2020-03-25 | 22.91 | 25.24 | 24.370001 | 24.49 | 618725 |
2020-03-24 | 23.09 | 25.16 | 23.870001 | 24.01 | 659697 |
2020-03-23 | 20.799999 | 24.07 | 22.52 | 23.360001 | 852951 |
2020-03-22 | 20.799999 | 23.07 | 22.66 | 21.540001 | 3636920 |
2020-03-20 | 19.459999 | 27.889999 | 24.73 | 22.43 | 1133808 |
2020-03-19 | 21.360001 | 27.709999 | 22.299999 | 25.219999 | 136722 |
2020-03-18 | 20.059999 | 27.219999 | 26.940001 | 20.370001 | 309481 |
2020-03-17 | 26.629999 | 30.299999 | 28.690001 | 26.950001 | 545820 |
2020-03-16 | 28.1 | 33.75 | 33.75 | 28.700001 | 698829 |
2020-03-15 | 29.75 | 33.75 | 33.75 | 30.41 | 3821877 |
2020-03-13 | 30.33 | 33.869999 | 30.77 | 31.73 | 743129 |
2020-03-12 | 30.02 | 33.630001 | 33.07 | 31.5 | 1025036 |
2020-03-11 | 32.560001 | 36.349998 | 34.619999 | 32.98 | 874646 |
2020-03-10 | 30.200001 | 35.02 | 30.370001 | 34.360001 | 1064632 |
2020-03-09 | 27.34 | 34.880001 | 32.869999 | 31.129999 | 1774383 |
2020-03-08 | 30 | 33.59 | 32.869999 | 32.540001 | 9965471 |
2020-03-06 | 41.049999 | 46.380001 | 46.09 | 41.279999 | 1276180 |
2020-03-05 | 45.650002 | 47.57 | 47.130001 | 45.900002 | 704591 |
2020-03-04 | 46.650002 | 48.41 | 46.939999 | 46.779999 | 745856 |
2020-03-03 | 46.470001 | 48.66 | 47.720001 | 47.18 | 1011933 |
2020-03-02 | 43.32 | 47.560001 | 43.700001 | 46.75 | 949471 |
2020-03-01 | 43.41 | 44.700001 | 43.720001 | 44.57 | 1006074 |
2020-02-28 | 43.849998 | 47.029999 | 46.490002 | 44.759998 | 1101659 |
2020-02-27 | 45.880001 | 48.779999 | 48.630001 | 47.09 | 1011915 |
2020-02-26 | 48.299999 | 50.439999 | 50.080002 | 48.73 | 884482 |
2020-02-25 | 49.689999 | 52.02 | 51.369999 | 49.900002 | 764989 |
2020-02-24 | 50.450001 | 52.639999 | 52.599998 | 51.43 | 765515 |
2020-02-23 | 51.66 | 52.639999 | 52.599998 | 52.080002 | 1339288 |
2020-02-21 | 52.549999 | 53.860001 | 53.740002 | 53.380001 | 707555 |
2020-02-20 | 53.220001 | 54.5 | 53.5 | 53.779999 | 676179 |
2020-02-19 | 51.93 | 53.66 | 52.119999 | 53.290001 | 113683 |
2020-02-18 | 50.880001 | 52.41 | 52.23 | 52.049999 | 221774 |
2020-02-17 | 51.709999 | 52.41 | 52.23 | 51.799999 | 74631 |
2020-02-16 | 52.099998 | 52.41 | 52.200001 | 52.18 | 19935 |
2020-02-14 | 51.32 | 52.34 | 51.509998 | 52.049999 | 607343 |
2020-02-13 | 50.599998 | 51.959999 | 51.720001 | 51.419998 | 745400 |
2020-02-12 | 49.950001 | 51.73 | 49.959999 | 51.169998 | 795256 |
2020-02-11 | 49.580002 | 50.689999 | 49.610001 | 49.939999 | 725733 |
2020-02-10 | 49.419998 | 50.490002 | 50.119999 | 49.57 | 715894 |
2020-02-09 | 49.560001 | 50.16 | 50.110001 | 49.759998 | 479627 |
2020-02-07 | 50.09 | 51.48 | 51.110001 | 50.32 | 768345 |
2020-02-06 | 50.240002 | 52.200001 | 51.169998 | 50.950001 | 750659 |
2020-02-05 | 49.470001 | 51.880001 | 49.509998 | 50.75 | 887946 |
2020-02-04 | 49.310001 | 51.549999 | 49.939999 | 49.610001 | 859357 |
2020-02-03 | 49.799999 | 51.970001 | 51.009998 | 50.110001 | 876044 |
2020-02-02 | 50.580002 | 51.27 | 51.009998 | 51.009998 | 568976 |
2020-01-31 | 50.970001 | 53.360001 | 52.919998 | 51.560001 | 827907 |
2020-01-30 | 51.66 | 53.200001 | 53.09 | 52.139999 | 720123 |
2020-01-29 | 52.810001 | 54.369999 | 53.970001 | 53.330002 | 624979 |
2020-01-28 | 52.68 | 54.060001 | 52.77 | 53.48 | 633963 |
2020-01-27 | 52.130001 | 53.709999 | 53.700001 | 53.139999 | 712880 |
2020-01-26 | 52.150002 | 53.709999 | 53.700001 | 52.639999 | 1009546 |
2020-01-24 | 53.849998 | 55.950001 | 55.689999 | 54.189999 | 586195 |
2020-01-23 | 54.77 | 56.27 | 56.110001 | 55.59 | 703995 |
2020-01-22 | 56.029999 | 58.380001 | 58.259998 | 56.740002 | 620119 |
2020-01-21 | 57.68 | 59.73 | 59.169998 | 58.34 | 648335 |
2020-01-20 | 58.490002 | 59.73 | 58.59 | 58.490002 | 10719 |
2020-01-19 | 59.119999 | 59.73 | 59.32 | 59.25 | 49347 |
2020-01-17 | 58.27 | 58.98 | 58.59 | 58.540001 | 122561 |
2020-01-16 | 57.560001 | 58.869999 | 58.099998 | 58.52 | 182871 |
2020-01-15 | 57.360001 | 58.360001 | 58.200001 | 57.810001 | 433169 |
2020-01-14 | 57.720001 | 58.720001 | 58.029999 | 58.23 | 507714 |
2020-01-13 | 57.91 | 59.27 | 59.040001 | 58.080002 | 584002 |
2020-01-12 | 58.59 | 59.119999 | 59.040001 | 58.880001 | 231051 |
2020-01-10 | 58.849998 | 59.779999 | 59.610001 | 59.040001 | 596186 |
2020-01-09 | 58.66 | 60.310001 | 59.990002 | 59.560001 | 750933 |
2020-01-08 | 59.150002 | 65.650002 | 62.84 | 59.610001 | 1205710 |
2020-01-07 | 62.110001 | 63.150002 | 62.91 | 62.700001 | 582649 |
2020-01-06 | 62.639999 | 64.720001 | 63.709999 | 63.27 | 724236 |
2020-01-05 | 63.599998 | 64.269997 | 63.709999 | 63.68 | 571330 |
2020-01-03 | 61.130001 | 64.089996 | 61.18 | 63.049999 | 885861 |
2020-01-02 | 60.639999 | 61.599998 | 61.599998 | 61.18 | 486873 |
2019-12-31 | 60.630001 | 61.880001 | 61.68 | 61.060001 | 494535 |
2019-12-30 | 61.09 | 62.34 | 61.709999 | 61.68 | 427149 |
2019-12-29 | 61.639999 | 61.740002 | 61.709999 | 61.700001 | 58562 |
2019-12-27 | 61.240002 | 61.970001 | 61.73 | 61.720001 | 351899 |
2019-12-26 | 61.060001 | 61.830002 | 61.200001 | 61.68 | 265091 |
2019-12-24 | 60.470001 | 61.16 | 60.630001 | 61.110001 | 204535 |
2019-12-23 | 60.099998 | 60.77 | 60.41 | 60.52 | 314711 |
2019-12-22 | 60.330002 | 60.439999 | 60.41 | 60.389999 | 58101 |
2019-12-20 | 60.02 | 61.200001 | 61.110001 | 60.439999 | 552517 |
2019-12-19 | 60.790001 | 61.470001 | 60.860001 | 61.220001 | 426341 |
2019-12-18 | 60.32 | 61.18 | 60.549999 | 60.93 | 131071 |
2019-12-17 | 60.029999 | 61.060001 | 60.23 | 60.939999 | 163744 |
2019-12-16 | 59.709999 | 60.34 | 59.869999 | 60.209999 | 347395 |
2019-12-15 | 59.709999 | 59.900002 | 59.900002 | 59.830002 | 112919 |
2019-12-13 | 59.27 | 60.48 | 59.360001 | 60.07 | 512288 |
2019-12-12 | 58.75 | 59.720001 | 58.880001 | 59.18 | 530851 |
2019-12-11 | 58.110001 | 59.220001 | 59.060001 | 58.759998 | 589650 |
2019-12-10 | 58.52 | 59.52 | 58.919998 | 59.240002 | 566822 |
2019-12-09 | 58.23 | 59.25 | 59.110001 | 59.02 | 511561 |
2019-12-08 | 59 | 59.23 | 59.110001 | 59.040001 | 134188 |
2019-12-06 | 57.700001 | 59.849998 | 58.32 | 59.200001 | 679609 |
2019-12-05 | 58.099998 | 59.119999 | 58.360001 | 58.43 | 649461 |
2019-12-04 | 56.279999 | 58.66 | 56.43 | 58.43 | 760541 |
2019-12-03 | 55.349998 | 56.799999 | 55.959999 | 56.099998 | 560554 |
2019-12-02 | 55.419998 | 56.669998 | 55.470001 | 55.959999 | 616423 |
2019-12-01 | 55.419998 | 55.84 | 55.470001 | 55.759998 | 300123 |
2019-11-29 | 55.02 | 58.299999 | 58.130001 | 55.169998 | 718724 |
2019-11-27 | 57.509998 | 58.68 | 58.27 | 58.110001 | 454256 |
2019-11-26 | 57.759998 | 58.560001 | 57.919998 | 58.41 | 443816 |
2019-11-25 | 57.209999 | 58.150002 | 57.919998 | 58.009998 | 420642 |
2019-11-24 | 57.82 | 58.049999 | 57.919998 | 57.98 | 124525 |
2019-11-22 | 57.5 | 58.740002 | 58.310001 | 57.77 | 508244 |
2019-11-21 | 56.599998 | 58.669998 | 57 | 58.580002 | 593533 |
2019-11-20 | 54.759998 | 57.25 | 55.16 | 57.110001 | 674891 |
2019-11-19 | 55.040001 | 57.110001 | 56.900002 | 55.209999 | 121214 |
2019-11-18 | 56.549999 | 58.09 | 57.880001 | 57.049999 | 159328 |
2019-11-15 | 56.43 | 57.970001 | 56.91 | 57.720001 | 375993 |
2019-11-14 | 56.630001 | 57.790001 | 57.389999 | 56.77 | 516832 |
2019-11-13 | 56.200001 | 57.529999 | 56.790001 | 57.119999 | 547635 |
2019-11-12 | 56.540001 | 57.549999 | 56.889999 | 56.799999 | 586568 |
2019-11-11 | 56.25 | 57.400002 | 57.400002 | 56.860001 | 498981 |
2019-11-08 | 55.759998 | 57.48 | 57.080002 | 57.240002 | 636941 |
2019-11-07 | 56.27 | 57.880001 | 56.349998 | 57.150002 | 678165 |
2019-11-06 | 56.110001 | 57.849998 | 57.259998 | 56.349998 | 623258 |
2019-11-05 | 56.299999 | 57.5 | 56.560001 | 57.23 | 435319 |
2019-11-04 | 55.830002 | 57.43 | 56.41 | 56.540001 | 580350 |
2019-11-01 | 54.07 | 56.330002 | 54.150002 | 56.200001 | 538117 |
2019-10-31 | 53.709999 | 55.59 | 54.900002 | 54.18 | 677419 |
2019-10-30 | 54.419998 | 55.73 | 55.529999 | 55.060001 | 659328 |
2019-10-29 | 54.610001 | 55.91 | 55.799999 | 55.540001 | 521457 |
2019-10-28 | 55.580002 | 56.919998 | 56.650002 | 55.810001 | 437020 |
2019-10-25 | 55.599998 | 56.740002 | 56.07 | 56.66 | 445020 |
2019-10-24 | 55.41 | 56.509998 | 55.900002 | 56.23 | 480764 |
2019-10-23 | 53.619999 | 56.07 | 54.299999 | 55.970001 | 620202 |
2019-10-22 | 53.099998 | 54.619999 | 53.389999 | 54.16 | 506573 |
2019-10-21 | 52.709999 | 54.029999 | 53.709999 | 53.310001 | 95979 |
2019-10-18 | 53.349998 | 54.619999 | 54.09 | 53.779999 | 174477 |
2019-10-17 | 52.619999 | 54.16 | 52.990002 | 53.93 | 418422 |
2019-10-16 | 52.52 | 53.740002 | 52.919998 | 53.360001 | 451643 |
2019-10-15 | 52.389999 | 53.790001 | 53.509998 | 52.810001 | 511249 |
2019-10-14 | 52.77 | 54.900002 | 54.900002 | 53.59 | 467643 |
2019-10-11 | 53.639999 | 54.93 | 53.880001 | 54.700001 | 467643 |
2019-10-10 | 51.380001 | 53.970001 | 52.689999 | 53.549999 | 613944 |
2019-10-09 | 52.310001 | 53.740002 | 52.57 | 52.59 | 632666 |
2019-10-08 | 51.810001 | 53.27 | 52.810001 | 52.630001 | 658324 |
2019-10-07 | 52.59 | 54.060001 | 52.689999 | 52.75 | 549019 |
2019-10-04 | 52.040001 | 53.349998 | 52.290001 | 52.810001 | 541104 |
2019-10-03 | 50.990002 | 52.91 | 52.470001 | 52.450001 | 642466 |
2019-10-02 | 52.169998 | 54.419998 | 54 | 52.639999 | 590306 |
2019-10-01 | 53.049999 | 54.84 | 54.279999 | 53.619999 | 589176 |
2019-09-30 | 53.98 | 56.57 | 56.540001 | 54.07 | 532522 |
2019-09-27 | 54.75 | 56.759998 | 56.509998 | 55.91 | 712966 |
2019-09-26 | 55.41 | 56.84 | 56.689999 | 56.41 | 599653 |
2019-09-25 | 55.549999 | 57.02 | 56.700001 | 56.490002 | 563550 |
2019-09-24 | 56.689999 | 58.490002 | 58.439999 | 57.290001 | 591529 |
2019-09-23 | 57.369999 | 59.389999 | 59.25 | 58.639999 | 526785 |
2019-09-20 | 57.790001 | 59.099998 | 58.650002 | 58.09 | 576019 |
2019-09-19 | 58.009998 | 59.540001 | 58.200001 | 58.130001 | 112327 |
2019-09-18 | 57.669998 | 59.43 | 58.810001 | 58.110001 | 216961 |
2019-09-17 | 58.459999 | 62.59 | 61.959999 | 59.34 | 993237 |
2019-09-16 | 58.77 | 63.380001 | 61.48 | 62.900002 | 1404916 |
2019-09-13 | 54.439999 | 55.68 | 55.150002 | 54.849998 | 599470 |
2019-09-12 | 54 | 56.34 | 55.93 | 55.09 | 845977 |
2019-09-11 | 55.610001 | 58.299999 | 57.889999 | 55.75 | 858772 |
2019-09-10 | 57.200001 | 58.759998 | 58.029999 | 57.400002 | 755472 |
2019-09-09 | 56.580002 | 58.16 | 56.799999 | 57.849998 | 646993 |
2019-09-06 | 54.830002 | 56.950001 | 56.189999 | 56.52 | 714294 |
2019-09-05 | 55.75 | 57.759998 | 55.950001 | 56.299999 | 712466 |
2019-09-04 | 53.84 | 56.580002 | 53.919998 | 56.259998 | 682298 |
2019-09-03 | 52.84 | 55.240002 | 55 | 53.939999 | 970804 |
2019-08-30 | 54.549999 | 56.720001 | 56.630001 | 55.099998 | 708268 |
2019-08-29 | 55.43 | 56.889999 | 55.880001 | 56.709999 | 630760 |
2019-08-28 | 55.34 | 56.75 | 55.709999 | 55.779999 | 674048 |
2019-08-27 | 53.689999 | 55.720001 | 53.759998 | 54.93 | 596624 |
2019-08-26 | 52.959999 | 55.259998 | 53.25 | 53.639999 | 679022 |
2019-08-23 | 53.240002 | 55.599998 | 55.349998 | 54.169998 | 807151 |
2019-08-22 | 54.849998 | 56.459999 | 55.939999 | 55.349998 | 621573 |
2019-08-21 | 55.549999 | 57.130001 | 56.049999 | 55.68 | 704035 |
2019-08-20 | 55.279999 | 56.599998 | 56.099998 | 56.34 | 659258 |
2019-08-19 | 54.84 | 56.41 | 54.959999 | 56.209999 | 113571 |
2019-08-16 | 54.259998 | 55.669998 | 54.740002 | 54.869999 | 168345 |
2019-08-15 | 53.77 | 55.330002 | 54.900002 | 54.470001 | 527866 |
2019-08-14 | 53.970001 | 56.849998 | 56.740002 | 55.23 | 718293 |
2019-08-13 | 54.209999 | 57.470001 | 54.73 | 57.099998 | 783486 |
2019-08-12 | 53.540001 | 55.18 | 54.32 | 54.93 | 611027 |
2019-08-09 | 52.369999 | 54.919998 | 52.880001 | 54.5 | 726386 |
2019-08-08 | 51.939999 | 53.060001 | 52.330002 | 52.540001 | 724762 |
2019-08-07 | 50.52 | 53.77 | 53.419998 | 51.09 | 1063214 |
2019-08-06 | 53.290001 | 55.419998 | 54.950001 | 53.630001 | 682794 |
2019-08-05 | 54.220001 | 55.610001 | 55.380001 | 54.689999 | 823844 |
2019-08-02 | 54.150002 | 56.049999 | 54.540001 | 55.66 | 739810 |
2019-08-01 | 53.59 | 57.990002 | 57.849998 | 53.950001 | 886748 |
2019-07-31 | 57.810001 | 58.82 | 58.34 | 58.580002 | 614001 |
2019-07-30 | 56.959999 | 58.470001 | 57.07 | 58.049999 | 547401 |
2019-07-29 | 55.810001 | 57.099998 | 56.200001 | 56.869999 | 529742 |
2019-07-26 | 55.68 | 56.57 | 55.93 | 56.200001 | 476785 |
2019-07-25 | 55.810001 | 56.990002 | 55.900002 | 56.02 | 559282 |
2019-07-24 | 55.330002 | 57.639999 | 57.23 | 55.880001 | 745248 |
2019-07-23 | 55.740002 | 57.470001 | 56.169998 | 56.77 | 521876 |
2019-07-22 | 55.720001 | 56.84 | 56.220001 | 56.220001 | 619483 |
2019-07-19 | 54.990002 | 56.360001 | 55.720001 | 55.630001 | 105217 |
2019-07-18 | 54.720001 | 57.32 | 56.599998 | 55.299999 | 215361 |
2019-07-17 | 56.209999 | 58.360001 | 57.52 | 56.779999 | 504432 |
2019-07-16 | 57.07 | 60.060001 | 59.259998 | 57.619999 | 712540 |
2019-07-15 | 59.200001 | 60.919998 | 60.25 | 59.580002 | 566818 |
2019-07-12 | 59.93 | 60.740002 | 60.459999 | 60.209999 | 469029 |
2019-07-11 | 60.139999 | 60.939999 | 60.439999 | 60.200001 | 573019 |
2019-07-10 | 58.349998 | 60.529999 | 58.400002 | 60.43 | 690656 |
2019-07-09 | 57.290001 | 59.099998 | 57.560001 | 57.830002 | 551872 |
2019-07-08 | 57.299999 | 58.459999 | 57.77 | 57.66 | 540861 |
2019-07-05 | 56.290001 | 57.82 | 57.380001 | 57.509998 | 698015 |
2019-07-03 | 56.040001 | 57.48 | 56.490002 | 57.34 | 600131 |
2019-07-02 | 56.09 | 59.43 | 59.139999 | 56.25 | 878938 |
2019-07-01 | 58.34 | 60.279999 | 59.27 | 59.09 | 674887 |
2019-06-28 | 57.75 | 59.799999 | 59.220001 | 58.470001 | 556101 |
2019-06-27 | 58.610001 | 59.73 | 59.27 | 59.43 | 531405 |
2019-06-26 | 58.650002 | 59.93 | 58.84 | 59.380001 | 686817 |
2019-06-25 | 57.200001 | 58.84 | 57.740002 | 57.830002 | 673140 |
2019-06-24 | 56.75 | 58.220001 | 57.720001 | 57.900002 | 597164 |
2019-06-21 | 56.66 | 57.98 | 57.259998 | 57.43 | 676047 |
2019-06-20 | 54.110001 | 57.02 | 54.119999 | 56.650002 | 854514 |
2019-06-19 | 53.279999 | 54.419998 | 54.09 | 53.759998 | 122838 |
2019-06-18 | 51.5 | 54.310001 | 51.950001 | 53.900002 | 181640 |
2019-06-17 | 51.580002 | 52.740002 | 52.5 | 51.93 | 397868 |
2019-06-14 | 51.700001 | 52.98 | 52.18 | 52.509998 | 574229 |
2019-06-13 | 50.919998 | 53.450001 | 51.07 | 52.279999 | 945024 |
2019-06-12 | 50.720001 | 53.049999 | 53.040001 | 51.139999 | 786105 |
2019-06-11 | 52.91 | 54.040001 | 53.43 | 53.27 | 642940 |
2019-06-10 | 53.049999 | 54.84 | 54.240002 | 53.259998 | 687146 |
2019-06-07 | 52.619999 | 54.32 | 53.099998 | 53.990002 | 828133 |
2019-06-06 | 51.169998 | 53.299999 | 51.66 | 52.59 | 790067 |
2019-06-05 | 50.599998 | 53.41 | 52.860001 | 51.68 | 943186 |
2019-06-04 | 52.43 | 53.779999 | 52.889999 | 53.48 | 831625 |
2019-06-03 | 52.110001 | 54.630001 | 53.419998 | 53.25 | 984308 |
2019-05-31 | 53.049999 | 56.610001 | 56.459999 | 53.5 | 1031488 |
2019-05-30 | 56.330002 | 59.700001 | 59.119999 | 56.59 | 842281 |
2019-05-29 | 56.880001 | 59.139999 | 59.07 | 58.810001 | 1124959 |
2019-05-28 | 58.130001 | 59.57 | 58.939999 | 59.139999 | 1020323 |
2019-05-24 | 57.5 | 59.099998 | 58.209999 | 58.630001 | 758099 |
2019-05-23 | 57.330002 | 61.290001 | 61.27 | 57.91 | 1108052 |
2019-05-22 | 61.029999 | 62.779999 | 62.639999 | 61.419998 | 766728 |
2019-05-21 | 62.75 | 63.599998 | 63.279999 | 62.990002 | 641680 |
2019-05-20 | 62.450001 | 63.810001 | 63.529999 | 63.099998 | 131888 |
2019-05-17 | 62.52 | 63.639999 | 63.119999 | 62.759998 | 215802 |
2019-05-16 | 62.080002 | 63.48 | 62.119999 | 62.869999 | 545679 |
2019-05-15 | 60.849998 | 62.34 | 61.369999 | 62.02 | 723001 |
2019-05-14 | 60.689999 | 62.110001 | 60.860001 | 61.779999 | 751668 |
2019-05-13 | 60.639999 | 63.330002 | 61.650002 | 61.040001 | 1003106 |
2019-05-10 | 61.419998 | 62.490002 | 61.639999 | 61.66 | 786494 |
2019-05-09 | 60.919998 | 62.209999 | 62.02 | 61.700001 | 769583 |
2019-05-08 | 61.07 | 62.369999 | 61.439999 | 62.119999 | 791769 |
2019-05-07 | 60.66 | 62.490002 | 62.169998 | 61.400002 | 842810 |
2019-05-06 | 60.040001 | 62.950001 | 61.43 | 62.25 | 768810 |
2019-05-03 | 61.299999 | 62.52 | 61.549999 | 61.939999 | 646866 |
2019-05-02 | 60.950001 | 63.68 | 63.610001 | 61.810001 | 914661 |
2019-05-01 | 62.77 | 63.93 | 63.400002 | 63.599998 | 676872 |
2019-04-30 | 63.299999 | 64.75 | 63.580002 | 63.91 | 750494 |
2019-04-29 | 62.459999 | 63.689999 | 62.950001 | 63.5 | 654076 |
2019-04-26 | 62.279999 | 65.18 | 65.129997 | 63.299999 | 1000836 |
2019-04-25 | 64.900002 | 66.279999 | 65.809998 | 65.209999 | 603001 |
2019-04-24 | 65.660004 | 66.43 | 66.169998 | 65.889999 | 678386 |
2019-04-23 | 65.580002 | 66.599998 | 65.75 | 66.300003 | 700598 |
2019-04-22 | 64 | 65.919998 | 64 | 65.699997 | 763527 |
2019-04-18 | 63.459999 | 64.160004 | 63.75 | 64 | 148238 |
2019-04-17 | 63.66 | 64.610001 | 64.32 | 63.759998 | 235376 |
2019-04-16 | 62.990002 | 64.370003 | 63.57 | 64.050003 | 547469 |
2019-04-15 | 63.029999 | 63.84 | 63.759998 | 63.400002 | 555858 |
2019-04-12 | 63.66 | 64.650002 | 63.709999 | 63.889999 | 625588 |
2019-04-11 | 63.310001 | 64.489998 | 64.480003 | 63.580002 | 760504 |
2019-04-10 | 64.050003 | 64.699997 | 64.220001 | 64.610001 | 722216 |
2019-04-09 | 63.68 | 64.790001 | 64.400002 | 63.98 | 790677 |
2019-04-08 | 63.130001 | 64.480003 | 63.330002 | 64.400002 | 895767 |
2019-04-05 | 61.82 | 63.34 | 62.18 | 63.080002 | 686862 |
2019-04-04 | 61.889999 | 62.77 | 62.5 | 62.099998 | 684973 |
2019-04-03 | 62.049999 | 62.990002 | 62.639999 | 62.459999 | 799672 |
2019-04-02 | 61.599998 | 62.75 | 61.810001 | 62.580002 | 793227 |
2019-04-01 | 60.130001 | 61.799999 | 60.240002 | 61.59 | 670808 |
2019-03-29 | 59.41 | 60.73 | 59.529999 | 60.139999 | 705559 |
2019-03-28 | 58.200001 | 59.560001 | 59.400002 | 59.299999 | 712209 |
2019-03-27 | 58.810001 | 60.220001 | 60.029999 | 59.41 | 732150 |
2019-03-26 | 59.040001 | 60.380001 | 59.119999 | 59.939999 | 685988 |
2019-03-25 | 58.169998 | 59.349998 | 58.98 | 58.82 | 705399 |
2019-03-22 | 58.279999 | 60.07 | 59.869999 | 59.040001 | 738840 |
2019-03-21 | 59.66 | 60.389999 | 59.990002 | 59.98 | 655380 |
2019-03-20 | 58.389999 | 60.119999 | 59.02 | 59.830002 | 786342 |
2019-03-19 | 58.619999 | 59.57 | 59.009998 | 59.029999 | 114822 |
2019-03-18 | 58.049999 | 59.23 | 58.450001 | 59.09 | 157241 |
2019-03-15 | 57.740002 | 58.950001 | 58.509998 | 58.52 | 507393 |
2019-03-14 | 58 | 58.740002 | 58.349998 | 58.610001 | 567604 |
2019-03-13 | 57.009998 | 58.48 | 57.09 | 58.259998 | 610616 |
2019-03-12 | 56.740002 | 57.549999 | 56.759998 | 56.869999 | 652798 |
2019-03-11 | 55.959999 | 57.009998 | 56.07 | 56.790001 | 597156 |
2019-03-08 | 54.52 | 56.509998 | 56.43 | 56.07 | 747358 |
2019-03-07 | 56.080002 | 56.990002 | 56.200001 | 56.66 | 628824 |
2019-03-06 | 55.419998 | 56.400002 | 56.279999 | 56.220001 | 637677 |
2019-03-05 | 56.09 | 57.189999 | 56.450001 | 56.560001 | 538399 |
2019-03-04 | 55.810001 | 57 | 55.830002 | 56.59 | 549396 |
2019-03-01 | 55.57 | 57.880001 | 57.220001 | 55.799999 | 684186 |
2019-02-28 | 56.43 | 57.43 | 57 | 57.220001 | 496678 |
2019-02-27 | 55.720001 | 57.389999 | 55.950001 | 56.939999 | 577227 |
2019-02-26 | 55.02 | 56.080002 | 55.459999 | 55.5 | 538919 |
2019-02-25 | 55.080002 | 57.529999 | 57.169998 | 55.48 | 723012 |
2019-02-22 | 56.709999 | 57.810001 | 56.84 | 57.259998 | 513439 |
2019-02-21 | 56.639999 | 57.610001 | 57.240002 | 56.959999 | 546202 |
2019-02-20 | 55.48 | 57.549999 | 55.939999 | 56.919998 | 685111 |
2019-02-19 | 55.290001 | 56.330002 | 55.779999 | 56.09 | 153728 |
2019-02-15 | 54.240002 | 55.869999 | 54.48 | 55.59 | 276907 |
2019-02-14 | 53.080002 | 54.68 | 53.959999 | 54.41 | 623546 |
2019-02-13 | 53.27 | 54.599998 | 53.349998 | 53.900002 | 706552 |
2019-02-12 | 52.290001 | 54.049999 | 52.470001 | 53.099998 | 708312 |
2019-02-11 | 51.23 | 52.779999 | 52.66 | 52.41 | 750242 |
2019-02-08 | 52.080002 | 52.990002 | 52.59 | 52.720001 | 621003 |
2019-02-07 | 51.799999 | 54.209999 | 53.939999 | 52.639999 | 749010 |
2019-02-06 | 52.860001 | 54.299999 | 53.73 | 54.009998 | 606720 |
2019-02-05 | 53.470001 | 55.209999 | 54.860001 | 53.66 | 609756 |
2019-02-04 | 53.290001 | 55.75 | 55.32 | 54.560001 | 622472 |
2019-02-01 | 53.369999 | 55.66 | 54.009998 | 55.259998 | 689566 |
2019-01-31 | 53.619999 | 55.369999 | 54.279999 | 53.790001 | 718650 |
2019-01-30 | 53.09 | 54.93 | 53.240002 | 54.23 | 731312 |
2019-01-29 | 51.84 | 53.93 | 52.119999 | 53.310001 | 660527 |
2019-01-28 | 51.330002 | 53.639999 | 53.560001 | 51.990002 | 650667 |
2019-01-25 | 52.91 | 53.939999 | 53.169998 | 53.689999 | 593385 |
2019-01-24 | 52.07 | 53.470001 | 52.450001 | 53.130001 | 714415 |
2019-01-23 | 51.860001 | 53.639999 | 52.950001 | 52.619999 | 702866 |
2019-01-22 | 51.799999 | 54.240002 | 53.73 | 52.57 | 951158 |
2019-01-18 | 52.09 | 53.919998 | 52.23 | 53.799999 | 193099 |
2019-01-17 | 50.98 | 52.580002 | 52.299999 | 52.07 | 288560 |
2019-01-16 | 51.259998 | 52.52 | 52 | 52.310001 | 694182 |
2019-01-15 | 50.639999 | 52.299999 | 50.779999 | 52.110001 | 664183 |
2019-01-14 | 50.380001 | 52.110001 | 51.73 | 50.509998 | 791527 |
2019-01-11 | 51.18 | 53.310001 | 52.279999 | 51.59 | 812339 |
2019-01-10 | 51.369999 | 52.779999 | 52.18 | 52.59 | 821782 |
2019-01-09 | 49.709999 | 52.580002 | 49.799999 | 52.360001 | 891922 |
2019-01-08 | 48.310001 | 49.950001 | 48.73 | 49.779999 | 765981 |
2019-01-07 | 48.110001 | 49.790001 | 48.299999 | 48.52 | 819939 |
2019-01-04 | 46.650002 | 49.220001 | 46.900002 | 47.959999 | 817277 |
2019-01-03 | 45.349998 | 47.490002 | 46.259998 | 47.09 | 788718 |
2019-01-02 | 44.349998 | 47.779999 | 45.799999 | 46.540001 | 850480 |
2018-12-31 | 44.73 | 46.529999 | 45.220001 | 45.41 | 476970 |
2018-12-28 | 44.419998 | 46.220001 | 45.439999 | 45.330002 | 564385 |
2018-12-27 | 44.369999 | 46.700001 | 46.580002 | 44.610001 | 665590 |
2018-12-26 | 42.52 | 47 | 42.849998 | 46.220001 | 698408 |
2018-12-24 | 42.360001 | 46.240002 | 45.450001 | 42.529999 | 415859 |
2018-12-21 | 45.130001 | 46.77 | 46.25 | 45.59 | 694003 |
2018-12-20 | 45.669998 | 47.509998 | 47.389999 | 45.880001 | 794130 |
2018-12-19 | 45.93 | 48 | 45.93 | 47.200001 | 817721 |
2018-12-18 | 45.790001 | 49.59 | 49.16 | 46.240002 | 120101 |
2018-12-17 | 49.009998 | 51.869999 | 51.25 | 49.880001 | 211257 |
2018-12-14 | 50.84 | 52.950001 | 52.830002 | 51.200001 | 526839 |
2018-12-13 | 50.349998 | 53.27 | 51.200001 | 52.580002 | 733627 |
2018-12-12 | 50.939999 | 52.880001 | 51.950001 | 51.150002 | 730810 |
2018-12-11 | 50.700001 | 52.43 | 50.889999 | 51.650002 | 665262 |
2018-12-10 | 50.529999 | 52.810001 | 52.029999 | 51 | 733225 |
2018-12-07 | 50.599998 | 54.220001 | 51.759998 | 52.610001 | 987717 |
2018-12-06 | 50.080002 | 53.299999 | 52.93 | 51.490002 | 987266 |
2018-12-04 | 52.43 | 54.549999 | 53.130001 | 53.25 | 738130 |
2018-12-03 | 52.029999 | 53.849998 | 52.450001 | 52.950001 | 758010 |
2018-11-30 | 49.650002 | 51.790001 | 51.27 | 50.93 | 796714 |
2018-11-29 | 49.41 | 52.200001 | 50.310001 | 51.450001 | 812721 |
2018-11-28 | 50.060001 | 52.560001 | 52.09 | 50.290001 | 831688 |
2018-11-27 | 50.299999 | 52.380001 | 51.540001 | 51.560001 | 764010 |
2018-11-26 | 50.099998 | 52.25 | 50.619999 | 51.630001 | 663108 |
2018-11-23 | 50.150002 | 54.119999 | 53.869999 | 50.419998 | 1014667 |
2018-11-21 | 53.389999 | 55.860001 | 53.389999 | 54.630001 | 734277 |
2018-11-20 | 52.77 | 57.439999 | 57.389999 | 53.43 | 983120 |
2018-11-19 | 55.080002 | 57.330002 | 56.720001 | 56.759998 | 699684 |
2018-11-16 | 55.889999 | 57.959999 | 56.580002 | 56.459999 | 159001 |
2018-11-15 | 55.59 | 57.259998 | 56.02 | 56.459999 | 256499 |
2018-11-14 | 55.130001 | 57.369999 | 55.27 | 56.25 | 844696 |
2018-11-13 | 54.75 | 59.349998 | 58.880001 | 55.689999 | 1095643 |
2018-11-12 | 58.68 | 61.279999 | 60.700001 | 59.93 | 806219 |
2018-11-09 | 59.259998 | 60.790001 | 60.75 | 60.189999 | 821729 |
2018-11-08 | 60.400002 | 62.419998 | 61.639999 | 60.669998 | 764546 |
2018-11-07 | 61.200001 | 63.18 | 61.740002 | 61.669998 | 866628 |
2018-11-06 | 61.310001 | 63.32 | 62.700001 | 62.209999 | 761240 |
2018-11-05 | 62.52 | 64.139999 | 62.990002 | 63.099998 | 609129 |
2018-11-02 | 62.630001 | 63.950001 | 63.5 | 63.139999 | 708906 |
2018-11-01 | 63.110001 | 65.389999 | 64.879997 | 63.689999 | 790286 |
2018-10-31 | 64.809998 | 67 | 66.32 | 65.309998 | 666487 |
2018-10-30 | 65.330002 | 67.260002 | 66.68 | 66.18 | 680441 |
2018-10-29 | 66.290001 | 67.949997 | 67.550003 | 67.040001 | 477487 |
2018-10-26 | 66.199997 | 67.879997 | 66.949997 | 67.589996 | 595211 |
2018-10-25 | 65.989998 | 67.650002 | 66.360001 | 67.330002 | 573096 |
2018-10-24 | 66.050003 | 67.720001 | 66.169998 | 66.82 | 775963 |
2018-10-23 | 65.739998 | 69.660004 | 69.550003 | 66.43 | 853265 |
2018-10-22 | 68.269997 | 69.650002 | 69.410004 | 69.169998 | 513770 |
2018-10-19 | 68.559998 | 69.769997 | 68.68 | 69.120003 | 108311 |
2018-10-18 | 68.470001 | 70.029999 | 70.029999 | 68.650002 | 215337 |
2018-10-17 | 69.43 | 72.43 | 72.169998 | 69.75 | 651584 |
2018-10-16 | 71.019997 | 72.290001 | 71.720001 | 71.919998 | 535003 |
2018-10-15 | 70.849998 | 72.699997 | 71.849998 | 71.779999 | 568610 |
2018-10-12 | 70.639999 | 72.010002 | 70.989998 | 71.339996 | 626668 |
2018-10-11 | 70.510002 | 72.760002 | 72.68 | 70.970001 | 783962 |
2018-10-10 | 72.379997 | 75.080002 | 74.660004 | 73.169998 | 652737 |
2018-10-09 | 74 | 75.279999 | 74.209999 | 74.959999 | 623537 |
2018-10-08 | 73.07 | 74.580002 | 74.400002 | 74.290001 | 554938 |
2018-10-05 | 73.839996 | 75.220001 | 74.669998 | 74.339996 | 613218 |
2018-10-04 | 73.879997 | 76.470001 | 76.18 | 74.330002 | 687949 |
2018-10-03 | 74.300003 | 76.900002 | 75.120003 | 76.410004 | 698817 |
2018-10-02 | 74.93 | 75.910004 | 75.419998 | 75.230003 | 463615 |
2018-10-01 | 72.949997 | 75.769997 | 73.290001 | 75.300003 | 601451 |
2018-09-28 | 71.879997 | 73.730003 | 72.18 | 73.25 | 544047 |
2018-09-27 | 71.709999 | 72.599998 | 72.010002 | 72.120003 | 454549 |
2018-09-26 | 71.470001 | 72.379997 | 72.089996 | 71.57 | 464463 |
2018-09-25 | 71.889999 | 72.779999 | 72.25 | 72.279999 | 551280 |
2018-09-24 | 71.139999 | 72.739998 | 71.139999 | 72.080002 | 576894 |
2018-09-21 | 69.980003 | 71.800003 | 70.199997 | 70.779999 | 855943 |
2018-09-20 | 70.730003 | 71.809998 | 71.389999 | 70.800003 | 607520 |
2018-09-19 | 69.650002 | 71.5 | 69.709999 | 71.120003 | 125208 |
2018-09-18 | 68.529999 | 70.419998 | 68.800003 | 69.849998 | 234202 |
2018-09-17 | 68.529999 | 69.720001 | 68.93 | 68.910004 | 422294 |
2018-09-14 | 67.940002 | 69.910004 | 68.790001 | 68.989998 | 611075 |
2018-09-13 | 68.349998 | 70.279999 | 70.239998 | 68.589996 | 684937 |
2018-09-12 | 69.5 | 71.260002 | 69.889999 | 70.370003 | 800543 |
2018-09-11 | 67.480003 | 70.010002 | 67.529999 | 69.25 | 676869 |
2018-09-10 | 67.330002 | 68.519997 | 67.82 | 67.540001 | 571174 |
2018-09-07 | 66.860001 | 68.080002 | 67.879997 | 67.75 | 530895 |
2018-09-06 | 67 | 69.019997 | 68.639999 | 67.769997 | 633824 |
2018-09-05 | 68.559998 | 69.589996 | 69.43 | 68.720001 | 542104 |
2018-09-04 | 69.080002 | 71.400002 | 70.120003 | 69.870003 | 785981 |
2018-08-31 | 69.639999 | 70.360001 | 70.059998 | 69.800003 | 419739 |
2018-08-30 | 69.550003 | 70.5 | 69.709999 | 70.25 | 445584 |
2018-08-29 | 68.370003 | 69.760002 | 68.540001 | 69.510002 | 497095 |
2018-08-28 | 68.209999 | 69.199997 | 68.93 | 68.529999 | 426833 |
2018-08-27 | 68.339996 | 68.970001 | 68.57 | 68.870003 | 332612 |
2018-08-24 | 67.779999 | 69.309998 | 67.900002 | 68.720001 | 517796 |
2018-08-23 | 67.32 | 68.120003 | 68.07 | 67.830002 | 450690 |
2018-08-22 | 65.980003 | 68.150002 | 66.080002 | 67.860001 | 581899 |
2018-08-21 | 66.519997 | 68.099998 | 66.620003 | 67.349998 | 437164 |
2018-08-20 | 65.589996 | 66.68 | 65.910004 | 66.43 | 112709 |
2018-08-17 | 65.300003 | 66.389999 | 65.470001 | 65.910004 | 171403 |
2018-08-16 | 64.43 | 65.519997 | 64.949997 | 65.459999 | 383380 |
2018-08-15 | 64.510002 | 66.900002 | 66.620003 | 65.010002 | 573473 |
2018-08-14 | 66.580002 | 68.370003 | 67.419998 | 67.040001 | 538484 |
2018-08-13 | 65.709999 | 67.949997 | 67.779999 | 67.199997 | 578219 |
2018-08-10 | 66.139999 | 67.870003 | 66.739998 | 67.629997 | 524490 |
2018-08-09 | 66.489998 | 67.410004 | 66.790001 | 66.809998 | 509401 |
2018-08-08 | 66.32 | 69.370003 | 69.089996 | 66.940002 | 760313 |
2018-08-07 | 68.809998 | 69.830002 | 68.900002 | 69.169998 | 485027 |
2018-08-06 | 68.5 | 69.919998 | 68.650002 | 69.010002 | 495605 |
2018-08-03 | 67.870003 | 69.239998 | 68.989998 | 68.489998 | 476615 |
2018-08-02 | 66.919998 | 69.360001 | 67.860001 | 68.959999 | 531071 |
2018-08-01 | 67.309998 | 68.519997 | 68.43 | 67.660004 | 576561 |
2018-07-31 | 67.980003 | 70.220001 | 70.050003 | 68.760002 | 519070 |
2018-07-30 | 68.800003 | 70.43 | 69.010002 | 70.129997 | 463011 |
2018-07-27 | 68.260002 | 69.769997 | 69.580002 | 68.690002 | 460450 |
2018-07-26 | 68.919998 | 69.919998 | 69.379997 | 69.610001 | 489059 |
2018-07-25 | 68.199997 | 69.699997 | 68.769997 | 69.300003 | 622913 |
2018-07-24 | 67.559998 | 69.050003 | 67.800003 | 68.519997 | 524591 |
2018-07-23 | 67.599998 | 69.309998 | 68.169998 | 67.889999 | 555915 |
2018-07-20 | 69.370003 | 71.099998 | 69.389999 | 70.459999 | 500967 |
2018-07-19 | 67.800003 | 70.169998 | 69 | 69.459999 | 103220 |
2018-07-18 | 67.040001 | 69.059998 | 67.610001 | 68.760002 | 187313 |
2018-07-17 | 67.029999 | 68.440002 | 68.029999 | 68.080002 | 440727 |
2018-07-16 | 67.580002 | 70.870003 | 70.519997 | 68.059998 | 530480 |
2018-07-13 | 69.839996 | 71.660004 | 70.379997 | 71.010002 | 530277 |
2018-07-12 | 69.230003 | 71.239998 | 70.599998 | 70.330002 | 707887 |
2018-07-11 | 70.019997 | 74.260002 | 74.199997 | 70.379997 | 861726 |
2018-07-10 | 73.650002 | 74.699997 | 74.040001 | 74.110001 | 586829 |
2018-07-09 | 72.989998 | 74.279999 | 73.870003 | 73.849998 | 533003 |
2018-07-06 | 72.139999 | 74.010002 | 73.160004 | 73.800003 | 611419 |
2018-07-05 | 72.529999 | 74.800003 | 74.349998 | 72.940002 | 841632 |
2018-07-03 | 72.730003 | 75.269997 | 74.080002 | 74.139999 | 667235 |
2018-07-02 | 72.510002 | 74.349998 | 73.620003 | 73.940002 | 652167 |
2018-06-29 | 72.93 | 74.459999 | 73.330002 | 74.150002 | 602399 |
2018-06-28 | 72.199997 | 74.029999 | 72.269997 | 73.449997 | 717347 |
2018-06-27 | 70.559998 | 73.059998 | 70.68 | 72.760002 | 775155 |
2018-06-26 | 67.720001 | 70.910004 | 68.209999 | 70.529999 | 848537 |
2018-06-25 | 67.779999 | 69.440002 | 68.75 | 68.080002 | 816207 |
2018-06-22 | 65.709999 | 69.379997 | 65.93 | 68.580002 | 1136232 |
2018-06-21 | 64.339996 | 66.220001 | 65.339996 | 65.540001 | 760719 |
2018-06-20 | 65.010002 | 66.529999 | 65.110001 | 66.220001 | 801625 |
2018-06-19 | 64.389999 | 65.900002 | 65.82 | 65.07 | 122646 |
2018-06-18 | 63.59 | 65.980003 | 64.400002 | 65.849998 | 218933 |
2018-06-15 | 64.290001 | 67.160004 | 66.620003 | 65.059998 | 512591 |
2018-06-14 | 66.360001 | 67.160004 | 66.620003 | 66.889999 | 460168 |
2018-06-13 | 65.519997 | 66.889999 | 66.010002 | 66.639999 | 626398 |
2018-06-12 | 65.870003 | 66.699997 | 66.050003 | 66.360001 | 524411 |
2018-06-11 | 64.849998 | 66.349998 | 65.559998 | 66.099998 | 558281 |
2018-06-08 | 65.150002 | 66.239998 | 65.980003 | 65.739998 | 571224 |
2018-06-07 | 64.809998 | 66.07 | 65.07 | 65.949997 | 675041 |
2018-06-06 | 64.269997 | 65.959999 | 65.510002 | 64.730003 | 708829 |
2018-06-05 | 64.220001 | 65.57 | 64.940002 | 65.519997 | 714674 |
2018-06-04 | 64.57 | 66.040001 | 65.709999 | 64.75 | 696050 |
2018-06-01 | 65.510002 | 67.339996 | 67.07 | 65.809998 | 781103 |
2018-05-31 | 66.559998 | 68.300003 | 68.239998 | 67.040001 | 917563 |
2018-05-30 | 66.349998 | 68.669998 | 66.849998 | 68.209999 | 726886 |
2018-05-29 | 65.919998 | 67.349998 | 66.489998 | 66.730003 | 1059750 |
2018-05-25 | 67.419998 | 70.800003 | 70.650002 | 67.879997 | 955354 |
2018-05-24 | 70.519997 | 72 | 71.830002 | 70.709999 | 640725 |
2018-05-23 | 71.190002 | 72.260002 | 72.110001 | 71.839996 | 702791 |
2018-05-22 | 71.900002 | 72.830002 | 72.529999 | 72.129997 | 723458 |
2018-05-21 | 71.25 | 72.589996 | 71.470001 | 72.239998 | 119892 |
2018-05-18 | 70.989998 | 71.75 | 71.599998 | 71.279999 | 211785 |
2018-05-17 | 71.089996 | 72.300003 | 71.559998 | 71.489998 | 562639 |
2018-05-16 | 70.660004 | 71.589996 | 71.019997 | 71.489998 | 574279 |
2018-05-15 | 70.419998 | 71.919998 | 71.150002 | 71.309998 | 815289 |
2018-05-14 | 70.260002 | 71.260002 | 70.540001 | 70.959999 | 592826 |
2018-05-11 | 70.449997 | 71.629997 | 71.449997 | 70.699997 | 634145 |
2018-05-10 | 70.559998 | 71.889999 | 71.230003 | 71.360001 | 749808 |
2018-05-09 | 69.849998 | 71.360001 | 70.050003 | 71.139999 | 863386 |
2018-05-08 | 67.629997 | 70.400002 | 70.029999 | 69.059998 | 1253566 |
2018-05-07 | 69.510002 | 70.839996 | 69.849998 | 70.730003 | 758916 |
2018-05-04 | 68.120003 | 69.970001 | 68.5 | 69.720001 | 690876 |
2018-05-03 | 67.209999 | 68.599998 | 67.68 | 68.43 | 691219 |
2018-05-02 | 66.919998 | 68.139999 | 67.489998 | 67.93 | 789367 |
2018-05-01 | 66.849998 | 68.900002 | 68.559998 | 67.25 | 694771 |
2018-04-30 | 67.169998 | 69.339996 | 68.150002 | 68.57 | 755186 |
2018-04-27 | 67.639999 | 68.360001 | 68.209999 | 68.099998 | 542549 |
2018-04-26 | 67.709999 | 68.779999 | 68.029999 | 68.190002 | 660549 |
2018-04-25 | 67.110001 | 68.18 | 67.75 | 68.050003 | 764049 |
2018-04-24 | 67.540001 | 69.379997 | 68.949997 | 67.699997 | 832296 |
2018-04-23 | 67.139999 | 69.029999 | 68.220001 | 68.639999 | 740941 |
2018-04-20 | 67.5 | 68.620003 | 68.260002 | 68.379997 | 724906 |
2018-04-19 | 67.980003 | 69.559998 | 68.75 | 68.290001 | 125993 |
2018-04-18 | 66.559998 | 68.910004 | 66.68 | 68.470001 | 221664 |
2018-04-17 | 65.559998 | 66.75 | 66.419998 | 66.519997 | 486076 |
2018-04-16 | 66.129997 | 67.739998 | 67.239998 | 66.220001 | 560076 |
2018-04-13 | 66.699997 | 67.760002 | 67.18 | 67.389999 | 624203 |
2018-04-12 | 66 | 67.330002 | 66.75 | 67.07 | 687468 |
2018-04-11 | 65.150002 | 67.449997 | 65.589996 | 66.82 | 963017 |
2018-04-10 | 63.200001 | 65.860001 | 63.299999 | 65.510002 | 840280 |
2018-04-09 | 61.93 | 63.610001 | 62 | 63.419998 | 655831 |
2018-04-06 | 61.810001 | 63.790001 | 63.700001 | 62.060001 | 753262 |
2018-04-05 | 63.07 | 64.120003 | 63.599998 | 63.540001 | 588597 |
2018-04-04 | 62.060001 | 63.639999 | 63.59 | 63.369999 | 760596 |
2018-04-03 | 62.860001 | 63.860001 | 62.889999 | 63.509998 | 527289 |
2018-04-02 | 62.799999 | 65.419998 | 64.910004 | 63.009998 | 582742 |
2018-03-29 | 64.160004 | 65.260002 | 64.690002 | 64.940002 | 562819 |
2018-03-28 | 63.720001 | 65.129997 | 64.699997 | 64.379997 | 697678 |
2018-03-27 | 64.529999 | 66.410004 | 65.529999 | 65.25 | 670811 |
2018-03-26 | 65.080002 | 66.550003 | 65.900002 | 65.550003 | 585899 |
2018-03-23 | 64.110001 | 66 | 64.279999 | 65.879997 | 752994 |
2018-03-22 | 64.139999 | 65.739998 | 65.5 | 64.300003 | 689172 |
2018-03-21 | 63.580002 | 65.550003 | 63.720001 | 65.169998 | 763768 |
2018-03-20 | 62.080002 | 63.810001 | 62.099998 | 63.400002 | 717709 |
2018-03-19 | 61.360001 | 62.349998 | 62.23 | 62.060001 | 115962 |
2018-03-16 | 61.080002 | 62.540001 | 61.189999 | 62.34 | 202493 |
2018-03-15 | 60.82 | 61.540001 | 60.950001 | 61.189999 | 430201 |
2018-03-14 | 60.110001 | 61.330002 | 60.869999 | 60.959999 | 665017 |
2018-03-13 | 60.27 | 61.970001 | 61.369999 | 60.709999 | 747738 |
2018-03-12 | 60.669998 | 62.330002 | 62.099998 | 61.360001 | 537990 |
2018-03-09 | 60.139999 | 62.18 | 60.27 | 62.040001 | 659722 |
2018-03-08 | 59.950001 | 61.400002 | 61.330002 | 60.119999 | 720510 |
2018-03-07 | 60.580002 | 62.580002 | 62.299999 | 61.150002 | 879119 |
2018-03-06 | 62.169998 | 63.279999 | 62.580002 | 62.599998 | 634953 |
2018-03-05 | 61.099998 | 62.790001 | 61.549999 | 62.57 | 599266 |
2018-03-02 | 60.130001 | 61.599998 | 61.34 | 61.25 | 613514 |
2018-03-01 | 60.18 | 61.830002 | 61.549999 | 60.990002 | 812505 |
2018-02-28 | 61.360001 | 63.439999 | 62.790001 | 61.639999 | 768409 |
2018-02-27 | 62.639999 | 64.080002 | 64.059998 | 63.009998 | 562670 |
2018-02-26 | 63.060001 | 64.239998 | 63.599998 | 63.91 | 469853 |
2018-02-23 | 62.330002 | 63.73 | 62.599998 | 63.549999 | 460597 |
2018-02-22 | 60.75 | 63.09 | 61.34 | 62.77 | 592603 |
2018-02-21 | 60.919998 | 61.860001 | 61.630001 | 61.68 | 466924 |
2018-02-20 | 61.580002 | 62.740002 | 61.630001 | 61.900002 | 794481 |
2018-02-16 | 60.880001 | 61.990002 | 61.450001 | 61.68 | 181179 |
2018-02-15 | 59.720001 | 61.639999 | 60.709999 | 61.34 | 340401 |
2018-02-14 | 58.200001 | 60.900002 | 58.98 | 60.599998 | 650324 |
2018-02-13 | 58.389999 | 59.73 | 59.349998 | 59.189999 | 580600 |
2018-02-12 | 59.099998 | 60.830002 | 59.119999 | 59.290001 | 736917 |
2018-02-09 | 58.07 | 60.77 | 60.43 | 59.200001 | 933307 |
2018-02-08 | 60.27 | 62.09 | 61.700001 | 61.150002 | 929578 |
2018-02-07 | 61.25 | 64.18 | 63.919998 | 61.790001 | 1029408 |
2018-02-06 | 63.119999 | 64.290001 | 63.43 | 63.389999 | 797814 |
2018-02-05 | 63.419998 | 65.400002 | 65.099998 | 64.150002 | 891063 |
2018-02-02 | 64.470001 | 66.300003 | 65.989998 | 65.449997 | 857572 |
2018-02-01 | 64.629997 | 66.25 | 64.760002 | 65.800003 | 685750 |
2018-01-31 | 63.669998 | 64.940002 | 64.029999 | 64.730003 | 613258 |
2018-01-30 | 63.889999 | 65.559998 | 65.529999 | 64.5 | 688380 |
2018-01-29 | 64.980003 | 66.459999 | 66.18 | 65.559998 | 656168 |
2018-01-26 | 64.910004 | 66.349998 | 65.25 | 66.139999 | 678186 |
2018-01-25 | 65.080002 | 66.660004 | 65.879997 | 65.510002 | 771758 |
2018-01-24 | 64.339996 | 66.050003 | 64.419998 | 65.610001 | 887018 |
2018-01-23 | 63.700001 | 64.879997 | 63.880001 | 64.470001 | 662456 |
2018-01-22 | 63.169998 | 64.139999 | 63.610001 | 63.490002 | 625662 |
2018-01-19 | 62.849998 | 63.77 | 63.740002 | 63.369999 | 142711 |
2018-01-18 | 63.470001 | 64.349998 | 64.07 | 63.950001 | 204504 |
2018-01-17 | 63.310001 | 64.169998 | 63.889999 | 63.970001 | 444384 |
2018-01-16 | 63.389999 | 64.889999 | 64.43 | 63.73 | 867771 |
2018-01-12 | 63.060001 | 64.5 | 63.57 | 64.300003 | 678727 |
2018-01-11 | 63.43 | 64.769997 | 63.5 | 63.799999 | 876642 |
2018-01-10 | 63.09 | 63.669998 | 63.41 | 63.57 | 697844 |
2018-01-09 | 61.799999 | 63.48 | 61.919998 | 62.959999 | 844720 |
2018-01-08 | 61.34 | 61.970001 | 61.610001 | 61.73 | 616474 |
2018-01-05 | 61.09 | 62.040001 | 61.900002 | 61.439999 | 563036 |
2018-01-04 | 61.59 | 62.209999 | 61.959999 | 62.009998 | 654363 |
2018-01-03 | 60.279999 | 61.970001 | 60.389999 | 61.630001 | 673859 |
2018-01-02 | 60.099998 | 60.740002 | 60.200001 | 60.369999 | 510313 |
2017-12-29 | 59.82 | 60.509998 | 59.91 | 60.419998 | 464478 |
2017-12-28 | 59.439999 | 59.939999 | 59.529999 | 59.84 | 345962 |
2017-12-27 | 59.330002 | 59.93 | 59.790001 | 59.639999 | 402396 |
2017-12-26 | 58.32 | 60.009998 | 58.400002 | 59.970001 | 437785 |
2017-12-22 | 57.869999 | 58.5 | 58.209999 | 58.470001 | 324554 |
2017-12-21 | 57.630001 | 58.380001 | 58.02 | 58.360001 | 405320 |
2017-12-20 | 57.439999 | 58.119999 | 57.66 | 58.09 | 420844 |
2017-12-19 | 57.16 | 57.639999 | 57.299999 | 57.459999 | 420784 |
2017-12-18 | 56.82 | 57.779999 | 57.369999 | 57.16 | 137151 |
2017-12-15 | 56.939999 | 57.490002 | 57.150002 | 57.299999 | 210054 |
2017-12-14 | 56.09 | 57.220001 | 56.700001 | 57.040001 | 580571 |
2017-12-13 | 56.549999 | 57.830002 | 57.450001 | 56.599998 | 658143 |
2017-12-12 | 56.849998 | 58.560001 | 58.02 | 57.139999 | 826488 |
2017-12-11 | 56.91 | 58.080002 | 57.25 | 57.990002 | 606724 |
2017-12-08 | 56.540001 | 57.790001 | 56.650002 | 57.360001 | 681599 |
2017-12-07 | 55.82 | 56.779999 | 56 | 56.689999 | 557325 |
2017-12-06 | 55.869999 | 57.57 | 57.450001 | 55.959999 | 678992 |
2017-12-05 | 57.080002 | 57.919998 | 57.48 | 57.619999 | 499245 |
2017-12-04 | 57.349998 | 58.34 | 58.32 | 57.470001 | 529965 |
2017-12-01 | 57.290001 | 58.880001 | 57.419998 | 58.360001 | 685215 |
2017-11-30 | 56.82 | 57.98 | 57.41 | 57.400002 | 735128 |
2017-11-29 | 56.75 | 58.299999 | 57.73 | 57.299999 | 741564 |
2017-11-28 | 57.419998 | 58.110001 | 57.860001 | 57.990002 | 546526 |
2017-11-27 | 57.549999 | 58.990002 | 58.950001 | 58.110001 | 690078 |
2017-11-24 | 57.75 | 59.049999 | 58.049999 | 58.950001 | 577826 |
2017-11-22 | 57.029999 | 58.150002 | 57.119999 | 58.02 | 837411 |
2017-11-21 | 56.32 | 57.220001 | 56.380001 | 56.830002 | 619066 |
2017-11-20 | 55.57 | 56.759998 | 56.689999 | 56.09 | 593241 |
2017-11-17 | 55.18 | 56.68 | 55.25 | 56.549999 | 184944 |
2017-11-16 | 54.93 | 55.619999 | 55.299999 | 55.139999 | 213923 |
2017-11-15 | 54.880001 | 55.560001 | 55.060001 | 55.330002 | 501385 |
2017-11-14 | 54.810001 | 56.77 | 56.720001 | 55.700001 | 707338 |
2017-11-13 | 56.299999 | 57.150002 | 56.900002 | 56.759998 | 631619 |
2017-11-10 | 56.549999 | 57.349998 | 57.02 | 56.740002 | 541296 |
2017-11-09 | 56.689999 | 57.529999 | 56.849998 | 57.169998 | 666949 |
2017-11-08 | 56.41 | 57.919998 | 56.959999 | 56.810001 | 919147 |
2017-11-07 | 56.830002 | 57.689999 | 57.27 | 57.200001 | 750187 |
2017-11-06 | 55.66 | 57.610001 | 55.970001 | 57.349998 | 861713 |
2017-11-03 | 54.400002 | 55.759998 | 54.73 | 55.639999 | 614159 |
2017-11-02 | 53.990002 | 54.84 | 54.279999 | 54.540001 | 482846 |
2017-11-01 | 53.889999 | 55.220001 | 54.650002 | 54.299999 | 671038 |
2017-10-31 | 53.93 | 54.849998 | 54.080002 | 54.380001 | 497295 |
2017-10-30 | 53.75 | 54.459999 | 54.16 | 54.150002 | 565043 |
2017-10-27 | 52.25 | 54.200001 | 52.799999 | 53.900002 | 730915 |
2017-10-26 | 51.91 | 52.860001 | 52.189999 | 52.639999 | 594647 |
2017-10-25 | 51.889999 | 52.57 | 52.560001 | 52.18 | 681739 |
2017-10-24 | 51.549999 | 52.619999 | 51.889999 | 52.470001 | 709553 |
2017-10-23 | 51.68 | 52.299999 | 52.07 | 51.900002 | 583563 |
2017-10-20 | 50.700001 | 51.73 | 51.419998 | 51.470001 | 674142 |
2017-10-19 | 51.07 | 52.169998 | 52.049999 | 51.290001 | 127413 |
2017-10-18 | 51.689999 | 52.330002 | 51.939999 | 52.040001 | 152620 |
2017-10-17 | 51.209999 | 52.25 | 51.93 | 51.880001 | 471612 |
2017-10-16 | 51.349998 | 52.369999 | 51.43 | 51.869999 | 520725 |
2017-10-13 | 50.700001 | 51.720001 | 50.73 | 51.450001 | 667497 |
2017-10-12 | 50.150002 | 51.130001 | 51 | 50.599998 | 729273 |
2017-10-11 | 50.610001 | 51.419998 | 50.939999 | 51.299999 | 651948 |
2017-10-10 | 49.540001 | 51.060001 | 49.549999 | 50.919998 | 664839 |
2017-10-09 | 49.130001 | 49.790001 | 49.25 | 49.580002 | 505079 |
2017-10-06 | 49.099998 | 50.82 | 50.75 | 49.290001 | 743114 |
2017-10-05 | 49.849998 | 51.220001 | 49.880001 | 50.790001 | 654385 |
2017-10-04 | 49.759998 | 50.669998 | 50.16 | 49.98 | 598836 |
2017-10-03 | 50.139999 | 50.73 | 50.59 | 50.419998 | 462735 |
2017-10-02 | 50.07 | 51.709999 | 51.639999 | 50.580002 | 600933 |
2017-09-29 | 51.25 | 51.77 | 51.580002 | 51.669998 | 551982 |
2017-09-28 | 51.220001 | 52.860001 | 52.049999 | 51.560001 | 801816 |
2017-09-27 | 51.630001 | 52.34 | 52.09 | 52.139999 | 637035 |
2017-09-26 | 51.43 | 52.43 | 52.119999 | 51.880001 | 709515 |
2017-09-25 | 50.389999 | 52.279999 | 50.68 | 52.220001 | 701244 |
2017-09-22 | 50.290001 | 50.779999 | 50.73 | 50.66 | 473795 |
2017-09-21 | 50.07 | 50.810001 | 50.720001 | 50.549999 | 580569 |
2017-09-20 | 49.75 | 50.650002 | 49.84 | 50.41 | 754413 |
2017-09-19 | 49.330002 | 50.419998 | 49.91 | 49.48 | 143379 |
2017-09-18 | 49.189999 | 50.330002 | 49.849998 | 49.91 | 189605 |
2017-09-15 | 49.41 | 50.130001 | 49.720001 | 49.889999 | 433597 |
2017-09-14 | 49.150002 | 50.5 | 49.310001 | 49.889999 | 709035 |
2017-09-13 | 48.119999 | 49.400002 | 48.34 | 49.299999 | 706925 |
2017-09-12 | 47.73 | 48.439999 | 48.119999 | 48.23 | 676040 |
2017-09-11 | 47 | 48.27 | 47.580002 | 48.07 | 774468 |
2017-09-08 | 47.27 | 49.259998 | 49.09 | 47.48 | 843760 |
2017-09-07 | 48.630001 | 49.330002 | 49.139999 | 49.09 | 702514 |
2017-09-06 | 48.52 | 49.419998 | 48.59 | 49.16 | 788963 |
2017-09-05 | 47.150002 | 48.98 | 47.279999 | 48.66 | 742808 |
2017-09-01 | 46.560001 | 47.349998 | 47.080002 | 47.290001 | 915708 |
2017-08-31 | 45.580002 | 47.470001 | 45.950001 | 47.23 | 882983 |
2017-08-30 | 45.84 | 46.720001 | 46.310001 | 45.959999 | 895643 |
2017-08-29 | 45.759998 | 46.959999 | 46.860001 | 46.439999 | 895643 |
2017-08-28 | 46.150002 | 48.200001 | 47.889999 | 46.57 | 921285 |
2017-08-25 | 47.389999 | 47.91 | 47.619999 | 47.869999 | 646518 |
2017-08-24 | 47.060001 | 48.43 | 48.360001 | 47.43 | 831358 |
2017-08-23 | 47.529999 | 48.5 | 47.639999 | 48.41 | 701693 |
2017-08-22 | 47.200001 | 48.029999 | 47.450001 | 47.639999 | 864387 |
2017-08-21 | 47.029999 | 48.75 | 48.720001 | 47.369999 | 129192 |
2017-08-18 | 46.779999 | 48.740002 | 46.93 | 48.509998 | 253069 |
2017-08-17 | 46.459999 | 47.189999 | 46.799999 | 47.09 | 608314 |
2017-08-16 | 46.669998 | 47.990002 | 47.720001 | 46.779999 | 815544 |
2017-08-15 | 47.02 | 47.900002 | 47.490002 | 47.549999 | 770358 |
2017-08-14 | 47.43 | 49.16 | 48.790001 | 47.59 | 763241 |
2017-08-11 | 47.98 | 48.98 | 48.52 | 48.82 | 804237 |
2017-08-10 | 48.349998 | 50.220001 | 49.68 | 48.59 | 1135440 |
2017-08-09 | 48.900002 | 49.720001 | 49 | 49.560001 | 858250 |
2017-08-08 | 48.860001 | 49.790001 | 49.310001 | 49.169998 | 924240 |
2017-08-07 | 48.540001 | 49.73 | 49.59 | 49.389999 | 831374 |
2017-08-04 | 48.5 | 49.639999 | 48.950001 | 49.580002 | 745664 |
2017-08-03 | 48.779999 | 49.959999 | 49.59 | 49.029999 | 837763 |
2017-08-02 | 48.549999 | 49.650002 | 48.799999 | 49.59 | 847722 |
2017-08-01 | 48.369999 | 50.43 | 50.209999 | 49.16 | 1008583 |
2017-07-31 | 49.18 | 50.41 | 49.849998 | 50.169998 | 781539 |
2017-07-28 | 48.860001 | 49.810001 | 49.169998 | 49.709999 | 771225 |
2017-07-27 | 48.25 | 49.240002 | 48.700001 | 49.040001 | 880757 |
2017-07-26 | 47.860001 | 48.869999 | 48.509998 | 48.75 | 887864 |
2017-07-25 | 46.380001 | 48.66 | 46.459999 | 47.889999 | 885700 |
2017-07-24 | 45.400002 | 46.529999 | 45.619999 | 46.34 | 707910 |
2017-07-21 | 45.540001 | 47.209999 | 46.91 | 45.77 | 769438 |
2017-07-20 | 46.66 | 47.549999 | 47.09 | 46.790001 | 720621 |
2017-07-19 | 46.139999 | 47.259998 | 46.25 | 47.119999 | 140677 |
2017-07-18 | 45.810001 | 46.919998 | 45.990002 | 46.400002 | 208420 |
2017-07-17 | 45.889999 | 46.880001 | 46.68 | 46.02 | 560633 |
2017-07-14 | 45.799999 | 46.740002 | 46.080002 | 46.540001 | 742895 |
2017-07-13 | 44.990002 | 46.279999 | 45.439999 | 46.080002 | 748971 |
2017-07-12 | 45.110001 | 46.48 | 45.740002 | 45.490002 | 963505 |
2017-07-11 | 43.830002 | 45.810001 | 44.580002 | 45.040001 | 1010691 |
2017-07-10 | 43.650002 | 44.84 | 44.349998 | 44.400002 | 848570 |
2017-07-07 | 43.779999 | 45.419998 | 45.349998 | 44.23 | 975914 |
2017-07-06 | 45.18 | 46.529999 | 45.650002 | 45.52 | 969676 |
2017-07-05 | 44.509998 | 47.32 | 47.040001 | 45.130001 | 1173581 |
2017-07-03 | 45.919998 | 47.099998 | 46.279999 | 47.07 | 517621 |
2017-06-30 | 44.880001 | 46.349998 | 44.889999 | 46.040001 | 677408 |
2017-06-29 | 44.650002 | 45.450001 | 44.889999 | 44.93 | 768946 |
2017-06-28 | 43.669998 | 44.900002 | 43.700001 | 44.740002 | 753375 |
2017-06-27 | 43.32 | 44.439999 | 43.490002 | 44.240002 | 759115 |
2017-06-26 | 42.630001 | 43.650002 | 43.16 | 43.380001 | 661354 |
2017-06-23 | 42.529999 | 43.200001 | 42.799999 | 43.009998 | 690906 |
2017-06-22 | 42.259998 | 43.32 | 42.549999 | 42.740002 | 668830 |
2017-06-21 | 42.049999 | 44.200001 | 43.380001 | 42.529999 | 1071747 |
2017-06-20 | 42.75 | 44.400002 | 44.110001 | 43.23 | 894104 |
2017-06-19 | 44.049999 | 45.060001 | 44.68 | 44.200001 | 123943 |
2017-06-16 | 44.240002 | 44.939999 | 44.25 | 44.740002 | 191824 |
2017-06-15 | 44.220001 | 44.810001 | 44.689999 | 44.459999 | 500938 |
2017-06-14 | 44.540001 | 46.490002 | 45.939999 | 44.73 | 924408 |
2017-06-13 | 45.560001 | 46.57 | 46.009998 | 46.459999 | 783320 |
2017-06-12 | 45.66 | 46.709999 | 45.799999 | 46.080002 | 666765 |
2017-06-09 | 45.27 | 46.18 | 45.709999 | 45.830002 | 735933 |
2017-06-08 | 45.200001 | 46.18 | 45.849998 | 45.639999 | 927695 |
2017-06-07 | 45.650002 | 48.23 | 47.98 | 45.720001 | 1182327 |
2017-06-06 | 46.939999 | 48.400002 | 47.400002 | 48.189999 | 825056 |
2017-06-05 | 46.860001 | 48.419998 | 47.709999 | 47.400002 | 710199 |
2017-06-02 | 46.740002 | 48.189999 | 48.040001 | 47.66 | 802662 |
2017-06-01 | 47.900002 | 49.169998 | 48.630001 | 48.360001 | 774478 |
2017-05-31 | 47.73 | 49.709999 | 49.650002 | 48.32 | 779144 |
2017-05-30 | 49.029999 | 50.279999 | 49.93 | 49.66 | 663486 |
charliedemelio