My Watchlist Items

      No Watchlist
Crude Oil Jan 22 (CLUSD)
   68.233   0.014315(+0.02098%)

Charts

Profile

Name Crude Oil Jan 22
Symbol CLUSD
Price 68.233
Change 0.014315
Changes Percentage 0.02098
Day Low 67.162
Day High  68.524
Volume 37955
Avg Volume 453351
Exchange COMMODITY
Open 67.27
Previous Close 67.27
DateLowHighOpenCloseVolume
2021-12-03 65.599998 69.220001 67.5 66.220001 429169
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 390087
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 266957
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 155943
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 351413
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 40.150002 41.080002 40.310001 40.650002 273028
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 39.82 326235
2020-07-01 39.049999 40.580002 39.84 39.27 386998
2020-06-30 38.849998 40.080002 39.639999 39.700001 349492
2020-06-29 37.5 39.889999 37.959999 38.490002 327055
2020-06-28 37.68 38.119999 37.959999 37.849998 631650
2020-06-26 37.790001 39.349998 39.09 38.720001 338747
2020-06-25 37.080002 39.23 38.049999 38.009998 437229
2020-06-24 37.310001 40.540001 39.990002 40.369999 483384
2020-06-23 39.759998 41.630001 40.68 40.73 356573
2020-06-22 39 40.77 39.02 39.830002 307241
2020-06-21 39.119999 39.77 39.18 39.77 252
2020-06-19 38.509998 40.599998 39.029999 39.049999 480714
2020-06-18 37.400002 39.169998 38 38.209999 331831
2020-06-17 37.48 39.009998 38.209999 38.650002 277954
2020-06-16 36.380001 39.060001 37.049999 37.119999 339007
2020-06-15 34.360001 37.259998 36.029999 36.259998 353541
2020-06-14 35.330002 36.119999 36.029999 35.59 770353
2020-06-12 34.880001 36.990002 35.639999 36.560001 150899143
2020-06-11 35.41 38.57 38.32 35.790001 209485989
2020-06-10 37.73 39.91 38.189999 38.73 150202639
2020-06-09 37.07 39.099998 38.549999 38.389999 172221895
2020-06-08 37.959999 40.25 39.93 38.59 200761658
2020-06-07 39.279999 40.439999 39.41 40.419998 1508496
2020-06-05 37.310001 39.68 37.400002 38.970001 161925648
2020-06-04 36.419998 37.619999 36.52 37.25 119511139
2020-06-03 36.450001 37.080002 36.759998 36.599998 14190
2020-06-02 36.799999 37.880001 36.860001 37.5 27790
2020-06-01 35.279999 35.66 35.560001 35.48 12216
2020-05-31 34.759998 35.900002 35.209999 35.349998 32217
2020-05-29 32.360001 35.77 33.68 35.490002 420891
2020-05-28 32.959999 33.77 33.68 33.299999 17568
2020-05-27 31.139999 32.389999 32.099998 31.67 34740
2020-05-26 33.740002 34.220001 34.139999 33.950001 16472
2020-05-24 32.790001 33.09 33.060001 33 460067
2020-05-22 31.32 33.639999 31.84 33.560001 234556276
2020-05-21 33.259998 34.66 33.66 33.889999 165892745
2020-05-20 31.629999 33.779999 31.67 33.599998 162020714
2020-05-19 31.34 33.150002 32.549999 32.360001 1172441
2020-05-18 30.43 33.439999 30.49 33.23 15106613
2020-05-17 29.530001 30.32 29.530001 30.27 45586
2020-05-15 27.690001 29.92 27.84 29.65 32483447
2020-05-14 25.440001 27.959999 25.48 27.73 44854164
2020-05-13 24.790001 26.450001 25.59 25.690001 46534496
2020-05-12 24.219999 26.23 24.379999 25.23 58446322
2020-05-11 23.67 25.58 24.549999 24.51 66964302
2020-05-10 24.129999 24.75 24.5 24.66 347100
2020-05-08 23.34 24.99 23.879999 24.629999 77581336
2020-05-07 22.940001 26.74 23.98 23.59 122681614
2020-05-06 22.58 25.58 24.43 23.780001 171213275
2020-05-05 21.610001 26.08 21.809999 25.790001 168837572
2020-05-04 18.049999 21.42 19.110001 19.780001 286630
2020-05-03 18.5 19.530001 19.17 18.610001 1107707
2020-05-01 18.07 20.48 19.040001 18.84 368386
2020-04-30 15.45 19.440001 15.64 15.06 501420
2020-04-29 12.67 16.780001 13.35 12.34 510049
2020-04-28 10.07 13.85 11.1 13.4 411961998
2020-04-27 11.88 15.69 15.69 12.34 282967221
2020-04-26 16.440001 16.790001 16.5 16.67 967319
2020-04-24 15.64 17.969999 17.83 17.18 269789277
2020-04-23 14.45 18.26 15.04 17.17 360636800
2020-04-22 10.26 16.18 13.12 11.57 1141771
2020-04-21 0.01 13.86 1.4 9.06 1771636
2020-04-20 -39.439999 15.31 15.27 -2.72 72609436
2020-04-19 16.93 17.559999 17.559999 17.040001 343713
2020-04-17 17.309999 19.75 19.709999 18.120001 111353145
2020-04-16 19.42 20.4 20.01 19.9 147195040
2020-04-15 19.200001 20.620001 20.610001 20.290001 237443066
2020-04-14 19.950001 22.799999 22.709999 20.860001 278725912
2020-04-13 22.299999 24 23.870001 22.92 351557434
2020-04-12 22.030001 24.74 24.6 23.190001 4891149
2020-04-09 22.57 28.360001 25.950001 23.190001 390788314
2020-04-08 23.74 26.610001 24.92 26.41 281838965
2020-04-07 23.540001 27.24 26.34 26.08 686575
2020-04-06 25.91 28.24 27.35 26.83 383195654
2020-04-05 25.280001 27.25 26.09 27.18 118541
2020-04-03 23.68 29.129999 24.110001 29 459935470
2020-04-02 21.219999 27.379999 21.25 24.77 437151540
2020-04-01 19.9 21.549999 20.549999 21.190001 287464316
2020-03-31 20.01 21.889999 21.290001 20.280001 291017478
2020-03-30 19.27 20.860001 20.49 20.48 330406475
2020-03-29 19.92 20.93 20.93 20.280001 3327282
2020-03-27 20.879999 23.139999 23.08 21.84 250723427
2020-03-26 22.379999 24.219999 24.17 23.049999 270451784
2020-03-25 22.91 25.07 24.83 24.309999 290110034
2020-03-24 23.09 25.16 24.139999 24.549999 300012410
2020-03-23 21.790001 24.6 22.709999 24.450001 409601397
2020-03-22 20.799999 23.07 22.66 21.540001 3636920
2020-03-20 22.389999 28.49 25.59 25.91 1092222
2020-03-19 21.77 28.280001 22.82 20.83 1079855
2020-03-18 20.52 27.6 27.299999 27.33 912915
2020-03-17 26.629999 30.299999 28.690001 28.700001 521494
2020-03-16 28.1 33.75 33.75 31.73 663525
2020-03-15 29.75 33.75 33.75 30.41 3821877
2020-03-13 31.129999 33.869999 31.18 32.93 331620435
2020-03-12 30.02 33.630001 33.07 32.98 963502
2020-03-11 32.560001 36.349998 34.619999 34.360001 824665
2020-03-10 30.200001 35.02 30.370001 31.129999 997569
2020-03-09 27.34 34.880001 32.869999 41.279999 1693652
2020-03-08 30 33.59 32.869999 32.540001 9965471
2020-03-06 41.049999 46.380001 46.09 45.900002 1204734
2020-03-05 45.650002 47.57 47.130001 46.779999 683404
2020-03-04 46.650002 48.41 46.939999 47.18 724225
2020-03-03 46.470001 48.66 47.720001 46.75 985670
2020-03-02 43.32 47.560001 43.700001 44.759998 918575
2020-03-01 43.41 44.700001 43.720001 44.57 1006074
2020-02-28 43.849998 47.029999 46.490002 47.09 1059301
2020-02-27 45.880001 48.380001 47.939999 46.810001 447356482
2020-02-26 48.299999 50.439999 50.080002 48.73 764989
2020-02-25 49.689999 52.02 51.369999 49.900002 765515
2020-02-24 50.450001 52.639999 52.599998 51.43 707555
2020-02-23 51.66 52.639999 52.599998 52.080002 1339288
2020-02-21 52.549999 53.860001 53.740002 53.380001 676179
2020-02-20 53.220001 54.5 53.5 53.779999 113683
2020-02-19 51.93 53.66 52.119999 53.290001 221774
2020-02-18 50.880001 52.41 52.23 52.049999 607343
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 745400
2020-02-13 50.599998 51.959999 51.720001 51.419998 795256
2020-02-12 49.950001 51.73 49.959999 51.169998 725733
2020-02-11 49.580002 50.689999 49.610001 49.939999 715894
2020-02-10 49.419998 50.490002 50.119999 49.57 768345
2020-02-09 49.560001 50.16 50.110001 49.759998 479627
2020-02-07 50.09 51.48 51.110001 50.32 750659
2020-02-06 50.240002 52.200001 51.169998 50.950001 887946
2020-02-05 49.470001 51.880001 49.509998 50.75 859357
2020-02-04 49.310001 51.549999 49.939999 49.610001 876044
2020-02-03 49.799999 51.970001 51.009998 50.110001 827907
2020-02-02 50.580002 51.27 51.009998 51.009998 568976
2020-01-31 50.970001 53.360001 52.919998 51.560001 720123
2020-01-30 51.66 53.200001 53.09 52.139999 624979
2020-01-29 52.810001 54.369999 53.970001 53.330002 633963
2020-01-28 52.68 54.060001 52.77 53.48 712880
2020-01-27 52.130001 53.709999 53.700001 53.139999 586195
2020-01-26 52.150002 53.709999 53.700001 52.639999 1009546
2020-01-24 53.849998 55.950001 55.689999 54.189999 703995
2020-01-23 54.77 56.27 56.110001 55.59 620119
2020-01-22 56.029999 58.380001 58.259998 56.740002 648335
2020-01-21 57.68 59.73 59.169998 58.34 122561
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 182871
2020-01-16 57.560001 58.869999 58.099998 58.52 433169
2020-01-15 57.360001 58.360001 58.200001 57.810001 507714
2020-01-14 57.720001 58.720001 58.029999 58.23 584002
2020-01-13 57.91 59.27 59.040001 58.080002 596186
2020-01-12 58.59 59.119999 59.040001 58.880001 231051
2020-01-10 58.849998 59.779999 59.610001 59.040001 750933
2020-01-09 58.66 60.310001 59.990002 59.560001 1205710
2020-01-08 59.150002 65.650002 62.84 59.610001 582649
2020-01-07 62.110001 63.150002 62.91 62.700001 724236
2020-01-06 62.639999 64.720001 63.709999 63.27 885861
2020-01-05 63.599998 64.269997 63.709999 63.68 571330
2020-01-03 61.130001 64.089996 61.18 63.049999 486873
2020-01-02 60.639999 61.599998 61.599998 61.18 494535
2019-12-31 60.630001 61.880001 61.68 61.060001 427149
2019-12-30 61.09 62.34 61.709999 61.68 351899
2019-12-29 61.639999 61.740002 61.709999 61.700001 58562
2019-12-27 61.240002 61.970001 61.73 61.720001 265091
2019-12-26 61.060001 61.830002 61.200001 61.68 204535
2019-12-23 60.099998 60.77 60.41 60.52 552517
2019-12-22 60.330002 60.439999 60.41 60.389999 58101
2019-12-20 60.02 61.200001 61.110001 60.439999 426341
2019-12-19 60.790001 61.470001 60.860001 61.220001 131071
2019-12-18 60.32 61.18 60.549999 60.93 163744
2019-12-17 60.029999 61.060001 60.23 60.939999 347395
2019-12-16 59.709999 60.34 59.869999 60.209999 512288
2019-12-15 59.709999 59.900002 59.900002 59.830002 112919
2019-12-13 59.27 60.48 59.360001 60.07 530851
2019-12-12 58.75 59.720001 58.880001 59.18 589650
2019-12-11 58.110001 59.220001 59.060001 58.759998 566822
2019-12-10 58.52 59.52 58.919998 59.240002 511561
2019-12-09 58.23 59.25 59.110001 59.02 679609
2019-12-08 59 59.23 59.110001 59.040001 134188
2019-12-06 57.700001 59.849998 58.32 59.200001 649461
2019-12-05 58.099998 59.119999 58.360001 58.43 760541
2019-12-04 56.279999 58.66 56.43 58.43 560554
2019-12-03 55.349998 56.799999 55.959999 56.099998 616423
2019-12-02 55.419998 56.669998 55.470001 55.959999 718724
2019-12-01 55.419998 55.84 55.470001 55.759998 300123
2019-11-27 57.509998 58.68 58.27 58.110001 443816
2019-11-26 57.759998 58.560001 57.919998 58.41 420642
2019-11-25 57.209999 58.150002 57.919998 58.009998 508244
2019-11-24 57.82 58.049999 57.919998 57.98 124525
2019-11-22 57.5 58.740002 58.310001 57.77 593533
2019-11-21 56.599998 58.669998 57 58.580002 674891
2019-11-20 54.759998 57.25 55.16 57.110001 121214
2019-11-19 55.040001 57.110001 56.900002 55.209999 159328
2019-11-18 56.549999 58.09 57.880001 57.049999 375993
2019-11-15 56.43 57.970001 56.91 57.720001 516832
2019-11-14 56.630001 57.790001 57.389999 56.77 547635
2019-11-13 56.200001 57.529999 56.790001 57.119999 586568
2019-11-12 56.540001 57.549999 56.889999 56.799999 498981
2019-11-11 56.25 57.400002 57.400002 56.860001 636941
2019-11-08 55.759998 57.48 57.080002 57.240002 678165
2019-11-07 56.27 57.880001 56.349998 57.150002 623258
2019-11-06 56.110001 57.849998 57.259998 56.349998 435319
2019-11-05 56.299999 57.5 56.560001 57.23 580350
2019-11-04 55.830002 57.43 56.41 56.540001 538117
2019-11-01 54.07 56.330002 54.150002 56.200001 677419
2019-10-31 53.709999 55.59 54.900002 54.18 659328
2019-10-30 54.419998 55.73 55.529999 55.060001 521457
2019-10-29 54.610001 55.91 55.799999 55.540001 437020
2019-10-28 55.580002 56.919998 56.650002 55.810001 445020
2019-10-25 55.599998 56.740002 56.07 56.66 480764
2019-10-24 55.41 56.509998 55.900002 56.23 620202
2019-10-23 53.619999 56.07 54.299999 55.970001 506573
2019-10-22 53.099998 54.619999 53.389999 54.16 95979
2019-10-21 52.709999 54.029999 53.709999 53.310001 174477
2019-10-18 53.349998 54.619999 54.09 53.779999 418422
2019-10-17 52.619999 54.16 52.990002 53.93 451643
2019-10-16 52.52 53.740002 52.919998 53.360001 511249
2019-10-15 52.389999 53.790001 53.509998 52.810001 467643
2019-10-14 52.77 54.900002 54.900002 53.59 467643
2019-10-11 53.639999 54.93 53.880001 54.700001 613944
2019-10-10 51.380001 53.970001 52.689999 53.549999 632666
2019-10-09 52.310001 53.740002 52.57 52.59 658324
2019-10-08 51.810001 53.27 52.810001 52.630001 549019
2019-10-07 52.59 54.060001 52.689999 52.75 541104
2019-10-04 52.040001 53.349998 52.290001 52.810001 642466
2019-10-03 50.990002 52.91 52.470001 52.450001 590306
2019-10-02 52.169998 54.419998 54 52.639999 589176
2019-10-01 53.049999 54.84 54.279999 53.619999 532522
2019-09-30 53.98 56.57 56.540001 54.07 712966
2019-09-27 54.75 56.759998 56.509998 55.91 599653
2019-09-26 55.41 56.84 56.689999 56.41 563550
2019-09-25 55.549999 57.02 56.700001 56.490002 591529
2019-09-24 56.689999 58.490002 58.439999 57.290001 526785
2019-09-23 57.369999 59.389999 59.25 58.639999 576019
2019-09-20 57.790001 59.099998 58.650002 58.09 112327
2019-09-19 58.009998 59.540001 58.200001 58.130001 216961
2019-09-18 57.669998 59.43 58.810001 58.110001 993237
2019-09-17 58.459999 62.59 61.959999 59.34 1404916
2019-09-16 58.77 63.380001 61.48 62.900002 599470
2019-09-13 54.439999 55.68 55.150002 54.849998 845977
2019-09-12 54 56.34 55.93 55.09 858772
2019-09-11 55.610001 58.299999 57.889999 55.75 755472
2019-09-10 57.200001 58.759998 58.029999 57.400002 646993
2019-09-09 56.580002 58.16 56.799999 57.849998 714294
2019-09-06 54.830002 56.950001 56.189999 56.52 712466
2019-09-05 55.75 57.759998 55.950001 56.299999 682298
2019-09-04 53.84 56.580002 53.919998 56.259998 970804
2019-09-03 52.84 55.240002 55 53.939999 708268
2019-08-30 54.549999 56.720001 56.630001 55.099998 630760
2019-08-29 55.43 56.889999 55.880001 56.709999 674048
2019-08-28 55.34 56.75 55.709999 55.779999 596624
2019-08-27 53.689999 55.720001 53.759998 54.93 679022
2019-08-26 52.959999 55.259998 53.25 53.639999 807151
2019-08-23 53.240002 55.599998 55.349998 54.169998 621573
2019-08-22 54.849998 56.459999 55.939999 55.349998 704035
2019-08-21 55.549999 57.130001 56.049999 55.68 659258
2019-08-20 55.279999 56.599998 56.099998 56.34 113571
2019-08-19 54.84 56.41 54.959999 56.209999 168345
2019-08-16 54.259998 55.669998 54.740002 54.869999 527866
2019-08-15 53.77 55.330002 54.900002 54.470001 718293
2019-08-14 53.970001 56.849998 56.740002 55.23 783486
2019-08-13 54.209999 57.470001 54.73 57.099998 611027
2019-08-12 53.540001 55.18 54.32 54.93 726386
2019-08-09 52.369999 54.919998 52.880001 54.5 724762
2019-08-08 51.939999 53.060001 52.330002 52.540001 1063214
2019-08-07 50.52 53.77 53.419998 51.09 682794
2019-08-06 53.290001 55.419998 54.950001 53.630001 823844
2019-08-05 54.220001 55.610001 55.380001 54.689999 739810
2019-08-02 54.150002 56.049999 54.540001 55.66 886748
2019-08-01 53.59 57.990002 57.849998 53.950001 614001
2019-07-31 57.810001 58.82 58.34 58.580002 547401
2019-07-30 56.959999 58.470001 57.07 58.049999 529742
2019-07-29 55.810001 57.099998 56.200001 56.869999 476785
2019-07-26 55.68 56.57 55.93 56.200001 559282
2019-07-25 55.810001 56.990002 55.900002 56.02 745248
2019-07-24 55.330002 57.639999 57.23 55.880001 521876
2019-07-23 55.740002 57.470001 56.169998 56.77 619483
2019-07-22 55.720001 56.84 56.220001 56.220001 105217
2019-07-19 54.990002 56.360001 55.720001 55.630001 215361
2019-07-18 54.720001 57.32 56.599998 55.299999 504432
2019-07-17 56.209999 58.360001 57.52 56.779999 712540
2019-07-16 57.07 60.060001 59.259998 57.619999 566818
2019-07-15 59.200001 60.919998 60.25 59.580002 469029
2019-07-12 59.93 60.740002 60.459999 60.209999 573019
2019-07-11 60.139999 60.939999 60.439999 60.200001 690656
2019-07-10 58.349998 60.529999 58.400002 60.43 551872
2019-07-09 57.290001 59.099998 57.560001 57.830002 540861
2019-07-08 57.299999 58.459999 57.77 57.66 698015
2019-07-05 56.290001 57.82 57.380001 57.509998 600131
2019-07-02 56.09 59.43 59.139999 56.25 674887
2019-07-01 58.34 60.279999 59.27 59.09 556101
2019-06-28 57.75 59.799999 59.220001 58.470001 531405
2019-06-27 58.610001 59.73 59.27 59.43 686817
2019-06-26 58.650002 59.93 58.84 59.380001 673140
2019-06-25 57.200001 58.84 57.740002 57.830002 597164
2019-06-24 56.75 58.220001 57.720001 57.900002 676047
2019-06-21 56.66 57.98 57.259998 57.43 854514
2019-06-20 54.110001 57.02 54.119999 56.650002 122838
2019-06-19 53.279999 54.419998 54.09 53.759998 181640
2019-06-18 51.5 54.310001 51.950001 53.900002 397868
2019-06-17 51.580002 52.740002 52.5 51.93 574229
2019-06-14 51.700001 52.98 52.18 52.509998 945024
2019-06-13 50.919998 53.450001 51.07 52.279999 786105
2019-06-12 50.720001 53.049999 53.040001 51.139999 642940
2019-06-11 52.91 54.040001 53.43 53.27 687146
2019-06-10 53.049999 54.84 54.240002 53.259998 828133
2019-06-07 52.619999 54.32 53.099998 53.990002 790067
2019-06-06 51.169998 53.299999 51.66 52.59 943186
2019-06-05 50.599998 53.41 52.860001 51.68 831625
2019-06-04 52.43 53.779999 52.889999 53.48 984308
2019-06-03 52.110001 54.630001 53.419998 53.25 1031488
2019-05-31 53.049999 56.610001 56.459999 53.5 842281
2019-05-30 56.330002 59.700001 59.119999 56.59 1124959
2019-05-29 56.880001 59.139999 59.07 58.810001 1020323
2019-05-28 58.130001 59.57 58.939999 59.139999 758099
2019-05-24 57.5 59.099998 58.209999 58.630001 1108052
2019-05-23 57.330002 61.290001 61.27 57.91 766728
2019-05-22 61.029999 62.779999 62.639999 61.419998 641680
2019-05-21 62.75 63.599998 63.279999 62.990002 131888
2019-05-20 62.450001 63.810001 63.529999 63.099998 215802
2019-05-17 62.52 63.639999 63.119999 62.759998 545679
2019-05-16 62.080002 63.48 62.119999 62.869999 723001
2019-05-15 60.849998 62.34 61.369999 62.02 751668
2019-05-14 60.689999 62.110001 60.860001 61.779999 1003106
2019-05-13 60.639999 63.330002 61.650002 61.040001 786494
2019-05-10 61.419998 62.490002 61.639999 61.66 769583
2019-05-09 60.919998 62.209999 62.02 61.700001 791769
2019-05-08 61.07 62.369999 61.439999 62.119999 842810
2019-05-07 60.66 62.490002 62.169998 61.400002 768810
2019-05-06 60.040001 62.950001 61.43 62.25 646866
2019-05-03 61.299999 62.52 61.549999 61.939999 914661
2019-05-02 60.950001 63.68 63.610001 61.810001 676872
2019-05-01 62.77 63.93 63.400002 63.599998 750494
2019-04-30 63.299999 64.75 63.580002 63.91 654076
2019-04-29 62.459999 63.689999 62.950001 63.5 1000836
2019-04-26 62.279999 65.18 65.129997 63.299999 603001
2019-04-25 64.900002 66.279999 65.809998 65.209999 678386
2019-04-24 65.660004 66.43 66.169998 65.889999 700598
2019-04-23 65.580002 66.599998 65.75 66.300003 763527
2019-04-22 64 65.919998 64 65.699997 148238
2019-04-18 63.459999 64.160004 63.75 64 235376
2019-04-17 63.66 64.610001 64.32 63.759998 547469
2019-04-16 62.990002 64.370003 63.57 64.050003 555858
2019-04-15 63.029999 63.84 63.759998 63.400002 625588
2019-04-12 63.66 64.650002 63.709999 63.889999 760504
2019-04-11 63.310001 64.489998 64.480003 63.580002 722216
2019-04-10 64.050003 64.699997 64.220001 64.610001 790677
2019-04-09 63.68 64.790001 64.400002 63.98 895767
2019-04-08 63.130001 64.480003 63.330002 64.400002 686862
2019-04-05 61.82 63.34 62.18 63.080002 684973
2019-04-04 61.889999 62.77 62.5 62.099998 799672
2019-04-03 62.049999 62.990002 62.639999 62.459999 793227
2019-04-02 61.599998 62.75 61.810001 62.580002 670808
2019-04-01 60.130001 61.799999 60.240002 61.59 705559
2019-03-29 59.41 60.73 59.529999 60.139999 712209
2019-03-28 58.200001 59.560001 59.400002 59.299999 732150
2019-03-27 58.810001 60.220001 60.029999 59.41 685988
2019-03-26 59.040001 60.380001 59.119999 59.939999 705399
2019-03-25 58.169998 59.349998 58.98 58.82 738840
2019-03-22 58.279999 60.07 59.869999 59.040001 655380
2019-03-21 59.66 60.389999 59.990002 59.98 786342
2019-03-20 58.389999 60.119999 59.02 59.830002 114822
2019-03-19 58.619999 59.57 59.009998 59.029999 157241
2019-03-18 58.049999 59.23 58.450001 59.09 507393
2019-03-15 57.740002 58.950001 58.509998 58.52 567604
2019-03-14 58 58.740002 58.349998 58.610001 610616
2019-03-13 57.009998 58.48 57.09 58.259998 652798
2019-03-12 56.740002 57.549999 56.759998 56.869999 597156
2019-03-11 55.959999 57.009998 56.07 56.790001 747358
2019-03-08 54.52 56.509998 56.43 56.07 628824
2019-03-07 56.080002 56.990002 56.200001 56.66 637677
2019-03-06 55.419998 56.400002 56.279999 56.220001 538399
2019-03-05 56.09 57.189999 56.450001 56.560001 549396
2019-03-04 55.810001 57 55.830002 56.59 684186
2019-03-01 55.57 57.880001 57.220001 55.799999 496678
2019-02-28 56.43 57.43 57 57.220001 577227
2019-02-27 55.720001 57.389999 55.950001 56.939999 538919
2019-02-26 55.02 56.080002 55.459999 55.5 723012
2019-02-25 55.080002 57.529999 57.169998 55.48 513439
2019-02-22 56.709999 57.810001 56.84 57.259998 546202
2019-02-21 56.639999 57.610001 57.240002 56.959999 685111
2019-02-20 55.48 57.549999 55.939999 56.919998 153728
2019-02-19 55.290001 56.330002 55.779999 56.09 276907
2019-02-15 54.240002 55.869999 54.48 55.59 623546
2019-02-14 53.080002 54.68 53.959999 54.41 706552
2019-02-13 53.27 54.599998 53.349998 53.900002 708312
2019-02-12 52.290001 54.049999 52.470001 53.099998 750242
2019-02-11 51.23 52.779999 52.66 52.41 621003
2019-02-08 52.080002 52.990002 52.59 52.720001 749010
2019-02-07 51.799999 54.209999 53.939999 52.639999 606720
2019-02-06 52.860001 54.299999 53.73 54.009998 609756
2019-02-05 53.470001 55.209999 54.860001 53.66 622472
2019-02-04 53.290001 55.75 55.32 54.560001 689566
2019-02-01 53.369999 55.66 54.009998 55.259998 718650
2019-01-31 53.619999 55.369999 54.279999 53.790001 731312
2019-01-30 53.09 54.93 53.240002 54.23 660527
2019-01-29 51.84 53.93 52.119999 53.310001 650667
2019-01-28 51.330002 53.639999 53.560001 51.990002 593385
2019-01-25 52.91 53.939999 53.169998 53.689999 714415
2019-01-24 52.07 53.470001 52.450001 53.130001 702866
2019-01-23 51.860001 53.639999 52.950001 52.619999 951158
2019-01-22 51.799999 54.240002 53.73 52.57 193099
2019-01-18 52.09 53.919998 52.23 53.799999 288560
2019-01-17 50.98 52.580002 52.299999 52.07 694182
2019-01-16 51.259998 52.52 52 52.310001 664183
2019-01-15 50.639999 52.299999 50.779999 52.110001 791527
2019-01-14 50.380001 52.110001 51.73 50.509998 812339
2019-01-11 51.18 53.310001 52.279999 51.59 821782
2019-01-10 51.369999 52.779999 52.18 52.59 891922
2019-01-09 49.709999 52.580002 49.799999 52.360001 765981
2019-01-08 48.310001 49.950001 48.73 49.779999 819939
2019-01-07 48.110001 49.790001 48.299999 48.52 817277
2019-01-04 46.650002 49.220001 46.900002 47.959999 788718
2019-01-03 45.349998 47.490002 46.259998 47.09 850480
2019-01-02 44.349998 47.779999 45.799999 46.540001 476970
2018-12-31 44.73 46.529999 45.220001 45.41 564385
2018-12-28 44.419998 46.220001 45.439999 45.330002 665590
2018-12-27 44.369999 46.700001 46.580002 44.610001 698408
2018-12-26 42.52 47 42.849998 46.220001 415859
2018-12-21 45.130001 46.77 46.25 45.59 794130
2018-12-20 45.669998 47.509998 47.389999 45.880001 817721
2018-12-19 45.93 48 45.93 47.200001 120101
2018-12-18 45.790001 49.59 49.16 46.240002 211257
2018-12-17 49.009998 51.869999 51.25 49.880001 526839
2018-12-14 50.84 52.950001 52.830002 51.200001 733627
2018-12-13 50.349998 53.27 51.200001 52.580002 730810
2018-12-12 50.939999 52.880001 51.950001 51.150002 665262
2018-12-11 50.700001 52.43 50.889999 51.650002 733225
2018-12-10 50.529999 52.810001 52.029999 51 987717
2018-12-07 50.599998 54.220001 51.759998 52.610001 987266
2018-12-06 50.080002 53.299999 52.93 51.490002 624914
2018-12-04 52.43 54.549999 53.130001 53.25 758010
2018-12-03 52.029999 53.849998 52.450001 52.950001 796714
2018-11-30 49.650002 51.790001 51.27 50.93 812721
2018-11-29 49.41 52.200001 50.310001 51.450001 831688
2018-11-28 50.060001 52.560001 52.09 50.290001 764010
2018-11-27 50.299999 52.380001 51.540001 51.560001 663108
2018-11-26 50.099998 52.25 50.619999 51.630001 1014667
2018-11-21 53.389999 55.860001 53.389999 54.630001 983120
2018-11-20 52.77 57.439999 57.389999 53.43 699684
2018-11-19 55.080002 57.330002 56.720001 56.759998 159001
2018-11-16 55.889999 57.959999 56.580002 56.459999 256499
2018-11-15 55.59 57.259998 56.02 56.459999 844696
2018-11-14 55.130001 57.369999 55.27 56.25 1095643
2018-11-13 54.75 59.349998 58.880001 55.689999 806219
2018-11-12 58.68 61.279999 60.700001 59.93 821729
2018-11-09 59.259998 60.790001 60.75 60.189999 764546
2018-11-08 60.400002 62.419998 61.639999 60.669998 866628
2018-11-07 61.200001 63.18 61.740002 61.669998 761240
2018-11-06 61.310001 63.32 62.700001 62.209999 609129
2018-11-05 62.52 64.139999 62.990002 63.099998 708906
2018-11-02 62.630001 63.950001 63.5 63.139999 790286
2018-11-01 63.110001 65.389999 64.879997 63.689999 666487
2018-10-31 64.809998 67 66.32 65.309998 680441
2018-10-30 65.330002 67.260002 66.68 66.18 477487
2018-10-29 66.290001 67.949997 67.550003 67.040001 595211
2018-10-26 66.199997 67.879997 66.949997 67.589996 573096
2018-10-25 65.989998 67.650002 66.360001 67.330002 775963
2018-10-24 66.050003 67.720001 66.169998 66.82 853265
2018-10-23 65.739998 69.660004 69.550003 66.43 513770
2018-10-22 68.269997 69.650002 69.410004 69.169998 108311
2018-10-19 68.559998 69.769997 68.68 69.120003 215337
2018-10-18 68.470001 70.029999 70.029999 68.650002 651584
2018-10-17 69.43 72.43 72.169998 69.75 535003
2018-10-16 71.019997 72.290001 71.720001 71.919998 568610
2018-10-15 70.849998 72.699997 71.849998 71.779999 626668
2018-10-12 70.639999 72.010002 70.989998 71.339996 783962
2018-10-11 70.510002 72.760002 72.68 70.970001 652737
2018-10-10 72.379997 75.080002 74.660004 73.169998 623537
2018-10-09 74 75.279999 74.209999 74.959999 554938
2018-10-08 73.07 74.580002 74.400002 74.290001 613218
2018-10-05 73.839996 75.220001 74.669998 74.339996 687949
2018-10-04 73.879997 76.470001 76.18 74.330002 698817
2018-10-03 74.300003 76.900002 75.120003 76.410004 463615
2018-10-02 74.93 75.910004 75.419998 75.230003 601451
2018-10-01 72.949997 75.769997 73.290001 75.300003 544047
2018-09-28 71.879997 73.730003 72.18 73.25 454549
2018-09-27 71.709999 72.599998 72.010002 72.120003 464463
2018-09-26 71.470001 72.379997 72.089996 71.57 551280
2018-09-25 71.889999 72.779999 72.25 72.279999 576894
2018-09-24 71.139999 72.739998 71.139999 72.080002 855943
2018-09-21 69.980003 71.800003 70.199997 70.779999 607520
2018-09-20 70.730003 71.809998 71.389999 70.800003 125208
2018-09-19 69.650002 71.5 69.709999 71.120003 234202
2018-09-18 68.529999 70.419998 68.800003 69.849998 422294
2018-09-17 68.529999 69.720001 68.93 68.910004 611075
2018-09-14 67.940002 69.910004 68.790001 68.989998 684937
2018-09-13 68.349998 70.279999 70.239998 68.589996 800543
2018-09-12 69.5 71.260002 69.889999 70.370003 676869
2018-09-11 67.480003 70.010002 67.529999 69.25 571174
2018-09-10 67.330002 68.519997 67.82 67.540001 530895
2018-09-07 66.860001 68.080002 67.879997 67.75 633824
2018-09-06 67 69.019997 68.639999 67.769997 542104
2018-09-05 68.559998 69.589996 69.43 68.720001 785981
2018-09-04 69.080002 71.400002 70.120003 69.870003 419739
2018-08-31 69.639999 70.360001 70.059998 69.800003 445584
2018-08-30 69.550003 70.5 69.709999 70.25 497095
2018-08-29 68.370003 69.760002 68.540001 69.510002 426833
2018-08-28 68.209999 69.199997 68.93 68.529999 332612
2018-08-27 68.339996 68.970001 68.57 68.870003 517796
2018-08-24 67.779999 69.309998 67.900002 68.720001 450690
2018-08-23 67.32 68.120003 68.07 67.830002 581899
2018-08-22 65.980003 68.150002 66.080002 67.860001 437164
2018-08-21 66.519997 68.099998 66.620003 67.349998 112709
2018-08-20 65.589996 66.68 65.910004 66.43 171403
2018-08-17 65.300003 66.389999 65.470001 65.910004 383380
2018-08-16 64.43 65.519997 64.949997 65.459999 573473
2018-08-15 64.510002 66.900002 66.620003 65.010002 538484
2018-08-14 66.580002 68.370003 67.419998 67.040001 578219
2018-08-13 65.709999 67.949997 67.779999 67.199997 524490
2018-08-10 66.139999 67.870003 66.739998 67.629997 509401
2018-08-09 66.489998 67.410004 66.790001 66.809998 760313
2018-08-08 66.32 69.370003 69.089996 66.940002 485027
2018-08-07 68.809998 69.830002 68.900002 69.169998 495605
2018-08-06 68.5 69.919998 68.650002 69.010002 476615
2018-08-03 67.870003 69.239998 68.989998 68.489998 531071
2018-08-02 66.919998 69.360001 67.860001 68.959999 576561
2018-08-01 67.309998 68.519997 68.43 67.660004 519070
2018-07-31 67.980003 70.220001 70.050003 68.760002 463011
2018-07-30 68.800003 70.43 69.010002 70.129997 460450
2018-07-27 68.260002 69.769997 69.580002 68.690002 489059
2018-07-26 68.919998 69.919998 69.379997 69.610001 622913
2018-07-25 68.199997 69.699997 68.769997 69.300003 524591
2018-07-24 67.559998 69.050003 67.800003 68.519997 555915
2018-07-23 67.599998 69.309998 68.169998 67.889999 500967
2018-07-20 69.370003 71.099998 69.389999 70.459999 103220
2018-07-19 67.800003 70.169998 69 69.459999 187313
2018-07-18 67.040001 69.059998 67.610001 68.760002 440727
2018-07-17 67.029999 68.440002 68.029999 68.080002 530480
2018-07-16 67.580002 70.870003 70.519997 68.059998 530277
2018-07-13 69.839996 71.660004 70.379997 71.010002 707887
2018-07-12 69.230003 71.239998 70.599998 70.330002 861726
2018-07-11 70.019997 74.260002 74.199997 70.379997 586829
2018-07-10 73.650002 74.699997 74.040001 74.110001 533003
2018-07-09 72.989998 74.279999 73.870003 73.849998 611419
2018-07-06 72.139999 74.010002 73.160004 73.800003 841632
2018-07-05 72.529999 74.800003 74.349998 72.940002 667235
2018-07-02 72.510002 74.349998 73.620003 73.940002 602399
2018-06-29 72.93 74.459999 73.330002 74.150002 717347
2018-06-28 72.199997 74.029999 72.269997 73.449997 775155
2018-06-27 70.559998 73.059998 70.68 72.760002 848537
2018-06-26 67.720001 70.910004 68.209999 70.529999 816207
2018-06-25 67.779999 69.440002 68.75 68.080002 1136232
2018-06-22 65.709999 69.379997 65.93 68.580002 760719
2018-06-21 64.339996 66.220001 65.339996 65.540001 801625
2018-06-20 65.010002 66.529999 65.110001 66.220001 122646
2018-06-19 64.389999 65.900002 65.82 65.07 218933
2018-06-18 63.59 65.980003 64.400002 65.849998 512591
2018-06-15 64.290001 67.160004 66.620003 65.059998 460168
2018-06-14 66.360001 67.160004 66.620003 66.889999 626398
2018-06-13 65.519997 66.889999 66.010002 66.639999 524411
2018-06-12 65.870003 66.699997 66.050003 66.360001 558281
2018-06-11 64.849998 66.349998 65.559998 66.099998 571224
2018-06-08 65.150002 66.239998 65.980003 65.739998 675041
2018-06-07 64.809998 66.07 65.07 65.949997 708829
2018-06-06 64.269997 65.959999 65.510002 64.730003 714674
2018-06-05 64.220001 65.57 64.940002 65.519997 696050
2018-06-04 64.57 66.040001 65.709999 64.75 781103
2018-06-01 65.510002 67.339996 67.07 65.809998 917563
2018-05-31 66.559998 68.300003 68.239998 67.040001 726886
2018-05-30 66.349998 68.669998 66.849998 68.209999 1059750
2018-05-29 65.919998 67.349998 66.489998 66.730003 955354
2018-05-25 67.419998 70.800003 70.650002 67.879997 640725
2018-05-24 70.519997 72 71.830002 70.709999 702791
2018-05-23 71.190002 72.260002 72.110001 71.839996 723458
2018-05-22 71.900002 72.830002 72.529999 72.129997 119892
2018-05-21 71.25 72.589996 71.470001 72.239998 211785
2018-05-18 70.989998 71.75 71.599998 71.279999 562639
2018-05-17 71.089996 72.300003 71.559998 71.489998 574279
2018-05-16 70.660004 71.589996 71.019997 71.489998 815289
2018-05-15 70.419998 71.919998 71.150002 71.309998 592826
2018-05-14 70.260002 71.260002 70.540001 70.959999 634145
2018-05-11 70.449997 71.629997 71.449997 70.699997 749808
2018-05-10 70.559998 71.889999 71.230003 71.360001 863386
2018-05-09 69.849998 71.360001 70.050003 71.139999 1253566
2018-05-08 67.629997 70.400002 70.029999 69.059998 758916
2018-05-07 69.510002 70.839996 69.849998 70.730003 690876
2018-05-04 68.120003 69.970001 68.5 69.720001 691219
2018-05-03 67.209999 68.599998 67.68 68.43 789367
2018-05-02 66.919998 68.139999 67.489998 67.93 694771
2018-05-01 66.849998 68.900002 68.559998 67.25 755186
2018-04-30 67.169998 69.339996 68.150002 68.57 542549
2018-04-27 67.639999 68.360001 68.209999 68.099998 660549
2018-04-26 67.709999 68.779999 68.029999 68.190002 764049
2018-04-25 67.110001 68.18 67.75 68.050003 832296
2018-04-24 67.540001 69.379997 68.949997 67.699997 740941
2018-04-23 67.139999 69.029999 68.220001 68.639999 724906
2018-04-20 67.5 68.620003 68.260002 68.379997 125993
2018-04-19 67.980003 69.559998 68.75 68.290001 221664
2018-04-18 66.559998 68.910004 66.68 68.470001 486076
2018-04-17 65.559998 66.75 66.419998 66.519997 560076
2018-04-16 66.129997 67.739998 67.239998 66.220001 624203
2018-04-13 66.699997 67.760002 67.18 67.389999 687468
2018-04-12 66 67.330002 66.75 67.07 963017
2018-04-11 65.150002 67.449997 65.589996 66.82 840280
2018-04-10 63.200001 65.860001 63.299999 65.510002 655831
2018-04-09 61.93 63.610001 62 63.419998 753262
2018-04-06 61.810001 63.790001 63.700001 62.060001 588597
2018-04-05 63.07 64.120003 63.599998 63.540001 760596
2018-04-04 62.060001 63.639999 63.59 63.369999 527289
2018-04-03 62.860001 63.860001 62.889999 63.509998 582742
2018-04-02 62.799999 65.419998 64.910004 63.009998 562819
2018-03-29 64.160004 65.260002 64.690002 64.940002 697678
2018-03-28 63.720001 65.129997 64.699997 64.379997 670811
2018-03-27 64.529999 66.410004 65.529999 65.25 585899
2018-03-26 65.080002 66.550003 65.900002 65.550003 752994
2018-03-23 64.110001 66 64.279999 65.879997 689172
2018-03-22 64.139999 65.739998 65.5 64.300003 763768
2018-03-21 63.580002 65.550003 63.720001 65.169998 717709
2018-03-20 62.080002 63.810001 62.099998 63.400002 115962
2018-03-19 61.360001 62.349998 62.23 62.060001 202493
2018-03-16 61.080002 62.540001 61.189999 62.34 430201
2018-03-15 60.82 61.540001 60.950001 61.189999 665017
2018-03-14 60.110001 61.330002 60.869999 60.959999 747738
2018-03-13 60.27 61.970001 61.369999 60.709999 537990
2018-03-12 60.669998 62.330002 62.099998 61.360001 659722
2018-03-09 60.139999 62.18 60.27 62.040001 720510
2018-03-08 59.950001 61.400002 61.330002 60.119999 879119
2018-03-07 60.580002 62.580002 62.299999 61.150002 634953
2018-03-06 62.169998 63.279999 62.580002 62.599998 599266
2018-03-05 61.099998 62.790001 61.549999 62.57 613514
2018-03-02 60.130001 61.599998 61.34 61.25 812505
2018-03-01 60.18 61.830002 61.549999 60.990002 768409
2018-02-28 61.360001 63.439999 62.790001 61.639999 562670
2018-02-27 62.639999 64.080002 64.059998 63.009998 469853
2018-02-26 63.060001 64.239998 63.599998 63.91 460597
2018-02-23 62.330002 63.73 62.599998 63.549999 592603
2018-02-22 60.75 63.09 61.34 62.77 466924
2018-02-21 60.919998 61.860001 61.630001 61.68 794481
2018-02-20 61.580002 62.740002 61.630001 61.900002 181179
2018-02-16 60.880001 61.990002 61.450001 61.68 340401
2018-02-15 59.720001 61.639999 60.709999 61.34 650324
2018-02-14 58.200001 60.900002 58.98 60.599998 580600
2018-02-13 58.389999 59.73 59.349998 59.189999 736917
2018-02-12 59.099998 60.830002 59.119999 59.290001 933307
2018-02-09 58.07 60.77 60.43 59.200001 929578
2018-02-08 60.27 62.09 61.700001 61.150002 1029408
2018-02-07 61.25 64.18 63.919998 61.790001 797814
2018-02-06 63.119999 64.290001 63.43 63.389999 891063
2018-02-05 63.419998 65.400002 65.099998 64.150002 857572
2018-02-02 64.470001 66.300003 65.989998 65.449997 685750
2018-02-01 64.629997 66.25 64.760002 65.800003 613258
2018-01-31 63.669998 64.940002 64.029999 64.730003 688380
2018-01-30 63.889999 65.559998 65.529999 64.5 656168
2018-01-29 64.980003 66.459999 66.18 65.559998 678186
2018-01-26 64.910004 66.349998 65.25 66.139999 771758
2018-01-25 65.080002 66.660004 65.879997 65.510002 887018
2018-01-24 64.339996 66.050003 64.419998 65.610001 662456
2018-01-23 63.700001 64.879997 63.880001 64.470001 625662
2018-01-22 63.169998 64.139999 63.610001 63.490002 142711
2018-01-19 62.849998 63.77 63.740002 63.369999 204504
2018-01-18 63.470001 64.349998 64.07 63.950001 444384
2018-01-17 63.310001 64.169998 63.889999 63.970001 867771
2018-01-16 63.389999 64.889999 64.43 63.73 678727
2018-01-12 63.060001 64.5 63.57 64.300003 876642
2018-01-11 63.43 64.769997 63.5 63.799999 697844
2018-01-10 63.09 63.669998 63.41 63.57 844720
2018-01-09 61.799999 63.48 61.919998 62.959999 616474
2018-01-08 61.34 61.970001 61.610001 61.73 563036
2018-01-05 61.09 62.040001 61.900002 61.439999 654363
2018-01-04 61.59 62.209999 61.959999 62.009998 673859
2018-01-03 60.279999 61.970001 60.389999 61.630001 510313
2018-01-02 60.099998 60.740002 60.200001 60.369999 464478
2017-12-29 59.82 60.509998 59.91 60.419998 345962
2017-12-28 59.439999 59.939999 59.529999 59.84 402396
2017-12-27 59.330002 59.93 59.790001 59.639999 437785
2017-12-26 58.32 60.009998 58.400002 59.970001 324554
2017-12-22 57.869999 58.5 58.209999 58.470001 405320
2017-12-21 57.630001 58.380001 58.02 58.360001 420844
2017-12-20 57.439999 58.119999 57.66 58.09 420784
2017-12-19 57.16 57.639999 57.299999 57.459999 137151
2017-12-18 56.82 57.779999 57.369999 57.16 210054
2017-12-15 56.939999 57.490002 57.150002 57.299999 580571
2017-12-14 56.09 57.220001 56.700001 57.040001 658143
2017-12-13 56.549999 57.830002 57.450001 56.599998 826488
2017-12-12 56.849998 58.560001 58.02 57.139999 606724
2017-12-11 56.91 58.080002 57.25 57.990002 681599
2017-12-08 56.540001 57.790001 56.650002 57.360001 557325
2017-12-07 55.82 56.779999 56 56.689999 678992
2017-12-06 55.869999 57.57 57.450001 55.959999 499245
2017-12-05 57.080002 57.919998 57.48 57.619999 529965
2017-12-04 57.349998 58.34 58.32 57.470001 685215
2017-12-01 57.290001 58.880001 57.419998 58.360001 735128
2017-11-30 56.82 57.98 57.41 57.400002 741564
2017-11-29 56.75 58.299999 57.73 57.299999 546526
2017-11-28 57.419998 58.110001 57.860001 57.990002 690078
2017-11-27 57.549999 58.990002 58.950001 58.110001 577826
2017-11-22 57.029999 58.150002 57.119999 58.02 619066
2017-11-21 56.32 57.220001 56.380001 56.830002 593241
2017-11-20 55.57 56.759998 56.689999 56.09 184944
2017-11-17 55.18 56.68 55.25 56.549999 213923
2017-11-16 54.93 55.619999 55.299999 55.139999 501385
2017-11-15 54.880001 55.560001 55.060001 55.330002 707338
2017-11-14 54.810001 56.77 56.720001 55.700001 631619
2017-11-13 56.299999 57.150002 56.900002 56.759998 541296
2017-11-10 56.549999 57.349998 57.02 56.740002 666949
2017-11-09 56.689999 57.529999 56.849998 57.169998 919147
2017-11-08 56.41 57.919998 56.959999 56.810001 750187
2017-11-07 56.830002 57.689999 57.27 57.200001 861713
2017-11-06 55.66 57.610001 55.970001 57.349998 614159
2017-11-03 54.400002 55.759998 54.73 55.639999 482846
2017-11-02 53.990002 54.84 54.279999 54.540001 671038
2017-11-01 53.889999 55.220001 54.650002 54.299999 497295
2017-10-31 53.93 54.849998 54.080002 54.380001 565043
2017-10-30 53.75 54.459999 54.16 54.150002 730915
2017-10-27 52.25 54.200001 52.799999 53.900002 594647
2017-10-26 51.91 52.860001 52.189999 52.639999 681739
2017-10-25 51.889999 52.57 52.560001 52.18 709553
2017-10-24 51.549999 52.619999 51.889999 52.470001 583563
2017-10-23 51.68 52.299999 52.07 51.900002 674142
2017-10-20 50.700001 51.73 51.419998 51.470001 127413
2017-10-19 51.07 52.169998 52.049999 51.290001 152620
2017-10-18 51.689999 52.330002 51.939999 52.040001 471612
2017-10-17 51.209999 52.25 51.93 51.880001 520725
2017-10-16 51.349998 52.369999 51.43 51.869999 667497
2017-10-13 50.700001 51.720001 50.73 51.450001 729273
2017-10-12 50.150002 51.130001 51 50.599998 651948
2017-10-11 50.610001 51.419998 50.939999 51.299999 664839
2017-10-10 49.540001 51.060001 49.549999 50.919998 505079
2017-10-09 49.130001 49.790001 49.25 49.580002 743114
2017-10-06 49.099998 50.82 50.75 49.290001 654385
2017-10-05 49.849998 51.220001 49.880001 50.790001 598836
2017-10-04 49.759998 50.669998 50.16 49.98 462735
2017-10-03 50.139999 50.73 50.59 50.419998 600933
2017-10-02 50.07 51.709999 51.639999 50.580002 551982
2017-09-29 51.25 51.77 51.580002 51.669998 801816
2017-09-28 51.220001 52.860001 52.049999 51.560001 637035
2017-09-27 51.630001 52.34 52.09 52.139999 709515
2017-09-26 51.43 52.43 52.119999 51.880001 701244
2017-09-25 50.389999 52.279999 50.68 52.220001 473795
2017-09-22 50.290001 50.779999 50.73 50.66 580569
2017-09-21 50.07 50.810001 50.720001 50.549999 754413
2017-09-20 49.75 50.650002 49.84 50.41 143379
2017-09-19 49.330002 50.419998 49.91 49.48 189605
2017-09-18 49.189999 50.330002 49.849998 49.91 433597
2017-09-15 49.41 50.130001 49.720001 49.889999 709035
2017-09-14 49.150002 50.5 49.310001 49.889999 706925
2017-09-13 48.119999 49.400002 48.34 49.299999 676040
2017-09-12 47.73 48.439999 48.119999 48.23 774468
2017-09-11 47 48.27 47.580002 48.07 843760
2017-09-08 47.27 49.259998 49.09 47.48 702514
2017-09-07 48.630001 49.330002 49.139999 49.09 788963
2017-09-06 48.52 49.419998 48.59 49.16 742808
2017-09-05 47.150002 48.98 47.279999 48.66 915708
2017-09-01 46.560001 47.349998 47.080002 47.290001 882983
2017-08-31 45.580002 47.470001 45.950001 47.23 895643
2017-08-30 45.84 46.720001 46.310001 45.959999 895643
2017-08-29 45.759998 46.959999 46.860001 46.439999 921285
2017-08-28 46.150002 48.200001 47.889999 46.57 646518
2017-08-25 47.389999 47.91 47.619999 47.869999 831358
2017-08-24 47.060001 48.43 48.360001 47.43 701693
2017-08-23 47.529999 48.5 47.639999 48.41 864387
2017-08-22 47.200001 48.029999 47.450001 47.639999 129192
2017-08-21 47.029999 48.75 48.720001 47.369999 253069
2017-08-18 46.779999 48.740002 46.93 48.509998 608314
2017-08-17 46.459999 47.189999 46.799999 47.09 815544
2017-08-16 46.669998 47.990002 47.720001 46.779999 770358
2017-08-15 47.02 47.900002 47.490002 47.549999 763241
2017-08-14 47.43 49.16 48.790001 47.59 804237
2017-08-11 47.98 48.98 48.52 48.82 1135440
2017-08-10 48.349998 50.220001 49.68 48.59 858250
2017-08-09 48.900002 49.720001 49 49.560001 924240
2017-08-08 48.860001 49.790001 49.310001 49.169998 831374
2017-08-07 48.540001 49.73 49.59 49.389999 745664
2017-08-04 48.5 49.639999 48.950001 49.580002 837763
2017-08-03 48.779999 49.959999 49.59 49.029999 847722
2017-08-02 48.549999 49.650002 48.799999 49.59 1008583
2017-08-01 48.369999 50.43 50.209999 49.16 781539
2017-07-31 49.18 50.41 49.849998 50.169998 771225
2017-07-28 48.860001 49.810001 49.169998 49.709999 880757
2017-07-27 48.25 49.240002 48.700001 49.040001 887864
2017-07-26 47.860001 48.869999 48.509998 48.75 885700
2017-07-25 46.380001 48.66 46.459999 47.889999 707910
2017-07-24 45.400002 46.529999 45.619999 46.34 769438
2017-07-21 45.540001 47.209999 46.91 45.77 720621
2017-07-20 46.66 47.549999 47.09 46.790001 140677
2017-07-19 46.139999 47.259998 46.25 47.119999 208420
2017-07-18 45.810001 46.919998 45.990002 46.400002 560633
2017-07-17 45.889999 46.880001 46.68 46.02 742895
2017-07-14 45.799999 46.740002 46.080002 46.540001 748971
2017-07-13 44.990002 46.279999 45.439999 46.080002 963505
2017-07-12 45.110001 46.48 45.740002 45.490002 1010691
2017-07-11 43.830002 45.810001 44.580002 45.040001 848570
2017-07-10 43.650002 44.84 44.349998 44.400002 975914
2017-07-07 43.779999 45.419998 45.349998 44.23 969676
2017-07-06 45.18 46.529999 45.650002 45.52 1173581
2017-07-05 44.509998 47.32 47.040001 45.130001 517621
2017-06-30 44.880001 46.349998 44.889999 46.040001 768946
2017-06-29 44.650002 45.450001 44.889999 44.93 753375
2017-06-28 43.669998 44.900002 43.700001 44.740002 759115
2017-06-27 43.32 44.439999 43.490002 44.240002 661354
2017-06-26 42.630001 43.650002 43.16 43.380001 690906
2017-06-23 42.529999 43.200001 42.799999 43.009998 668830
2017-06-22 42.259998 43.32 42.549999 42.740002 1071747
2017-06-21 42.049999 44.200001 43.380001 42.529999 894104
2017-06-20 42.75 44.400002 44.110001 43.23 123943
2017-06-19 44.049999 45.060001 44.68 44.200001 191824
2017-06-16 44.240002 44.939999 44.25 44.740002 500938
2017-06-15 44.220001 44.810001 44.689999 44.459999 924408
2017-06-14 44.540001 46.490002 45.939999 44.73 783320
2017-06-13 45.560001 46.57 46.009998 46.459999 666765
2017-06-12 45.66 46.709999 45.799999 46.080002 735933
2017-06-09 45.27 46.18 45.709999 45.830002 927695
2017-06-08 45.200001 46.18 45.849998 45.639999 1182327
2017-06-07 45.650002 48.23 47.98 45.720001 825056
2017-06-06 46.939999 48.400002 47.400002 48.189999 710199
2017-06-05 46.860001 48.419998 47.709999 47.400002 802662
2017-06-02 46.740002 48.189999 48.040001 47.66 774478
2017-06-01 47.900002 49.169998 48.630001 48.360001 779144
2017-05-31 47.73 49.709999 49.650002 48.32 663486
2017-05-30 49.029999 50.279999 49.93 49.66 763920
2017-05-26 48.18 49.939999 48.75 49.799999 1147389
2017-05-25 48.450001 52 51.25 48.900002 736341
2017-05-24 51.029999 51.880001 51.439999 51.360001 584139
2017-05-23 50.57 51.790001 51.040001 51.470001 564310
2017-05-22 50.439999 51.060001 50.599998 50.73 146452
2017-05-19 49.279999 50.529999 49.279999 50.330002 242754
2017-05-18 48.049999 49.599998 48.93 49.349998 650107
2017-05-17 48.029999 49.5 48.23 49.07 589212
2017-05-16 48.169998 49.380001 48.82 48.66 687153
2017-05-15 47.75 49.66 47.849998 48.849998 537490
2017-05-12 47.349998 48.07 47.810001 47.84 661783
2017-05-11 47.34 48.220001 47.389999 47.830002 819796
2017-05-10 46.009998 47.779999 46.18 47.330002 701944
2017-05-09 45.529999 46.779999 46.490002 45.880001 785055
2017-05-08 45.73 46.98 46.349998 46.43 1021610
2017-05-05 43.759998 46.68 45.509998 46.220001 943959
2017-05-04 45.290001 47.75 47.599998 45.52 691319
2017-05-03 47.299999 48.23 48.119999 47.82 702375
2017-05-02 47.349998 49.279999 48.779999 47.66 364386
2017-05-01 48.59 49.32 49.169998 48.84 633992
2017-04-28 48.799999 49.759998 49.27 49.330002 771189
2017-04-27 48.200001 49.43 49.220001 48.970001 655717
2017-04-26 48.939999 50.200001 49.360001 49.619999 587240
2017-04-25 48.869999 49.830002 49.220001 49.560001 517897
2017-04-24 49.029999 50.220001 49.68 49.23 687474
2017-04-21 49.200001 50.93 50.709999 49.619999 606263
2017-04-20 50.18 50.970001 50.630001 50.27 133173
2017-04-19 50.09 52.650002 52.360001 50.439999 202043
2017-04-18 52.099998 52.849998 52.75 52.41 326340
2017-04-17 52.549999 53.209999 52.970001 52.650002 480835
2017-04-13 52.82 53.389999 52.849998 53.18 629805
2017-04-12 52.709999 53.759998 53.400002 53.110001 598003
2017-04-11 52.700001 53.450001 53.130001 53.400002 565439
2017-04-10 52.290001 53.18 52.310001 53.080002 796437
2017-04-07 51.490002 52.939999 51.700001 52.240002 473019
2017-04-06 50.77 51.82 50.799999 51.700001 651398
2017-04-05 50.740002 51.880001 51.18 51.150002 532054
2017-04-04 49.880001 51.299999 50.240002 51.029999 440724
2017-04-03 50.119999 50.830002 50.689999 50.240002 527607
2017-03-31 49.900002 50.849998 50.32 50.599998 580668
2017-03-30 49.27 50.470001 49.599998 50.349998 548615
2017-03-29 48.380001 49.630001 48.470001 49.509998 502377
2017-03-28 47.799999 48.740002 47.889999 48.369999 466176
2017-03-27 47.080002 48.279999 48.119999 47.73 421027
2017-03-24 47.540001 48.200001 47.669998 47.970001 499878
2017-03-23 47.580002 48.48 48.150002 47.700001 680849
2017-03-22 47.009998 48.32 48.16 48.040001 628119
2017-03-21 47.23 48.73 47.93 47.34 142258
2017-03-20 47.84 48.740002 48.700001 48.220001 172340
2017-03-17 48.599998 49.200001 48.790001 48.779999 516853
2017-03-16 48.450001 49.619999 49.009998 48.75 655788
2017-03-15 48.16 49.040001 48.759998 48.860001 857711
2017-03-14 47.09 48.790001 48.450001 47.720001 601362
2017-03-13 47.900002 48.68 48.450001 48.400002 796960
2017-03-10 48.310001 50.110001 49.610001 48.490002 1073506
2017-03-09 48.59 50.84 50.220001 49.279999 963392
2017-03-08 50.049999 52.919998 52.790001 50.279999 494677
2017-03-07 52.709999 53.799999 53.169998 53.139999 503692
2017-03-06 52.759998 53.560001 53.189999 53.200001 436360
2017-03-03 52.549999 53.389999 52.580002 53.330002 638390
2017-03-02 52.540001 53.799999 53.689999 52.610001 491289
2017-03-01 53.630001 54.439999 53.950001 53.830002 593909
2017-02-28 53.18 54.23 54.040001 54.009998 394380
2017-02-27 53.939999 54.610001 54.02 54.049999 395258
2017-02-24 53.759998 54.509998 54.330002 53.990002 529880
2017-02-23 53.869999 54.939999 53.91 54.450001 499480
2017-02-22 53.349998 54.599998 54.259998 53.59 665310
2017-02-21 53.349998 54.68 53.48 54.060001 195352
2017-02-17 52.880001 53.52 53.470001 53.400002 343363
2017-02-16 52.68 53.59 53.009998 53.360001 463638
2017-02-15 52.73 53.509998 53 53.110001 493022
2017-02-14 52.860001 53.720001 52.91 53.200001 586034
2017-02-13 52.77 53.950001 53.799999 52.93 596449
2017-02-10 52.900002 54.130001 53.150002 53.860001 610196
2017-02-09 52.369999 53.209999 52.369999 53 767379
2017-02-08 51.220001 52.669998 51.639999 52.34 624057
2017-02-07 51.630001 53.240002 53.139999 52.169998 425085
2017-02-06 52.91 54.130001 53.810001 53.009998 462616
2017-02-03 53.400002 54.220001 53.68 53.830002 492553
2017-02-02 53.349998 54.34 53.57 53.540001 577243
2017-02-01 52.639999 53.91 52.759998 53.880001 586676
2017-01-31 52.240002 53.560001 52.599998 52.810001 486309
2017-01-30 52.41 53.459999 53.150002 52.630001 495556
2017-01-27 52.580002 54.080002 53.740002 53.169998 578065
2017-01-26 52.790001 54.060001 52.959999 53.779999 589709
2017-01-25 52.560001 53.470001 52.950001 52.75 520285
2017-01-24 52.669998 53.560001 52.860001 53.18 455333
2017-01-23 52.209999 53.470001 53.330002 52.75 567231
2017-01-20 51.389999 52.900002 51.450001 52.419998 122593
2017-01-19 51.02 51.869999 51.389999 51.369999 236238
2017-01-18 50.91 52.790001 52.52 51.080002 606023
2017-01-17 52.119999 53.52 52.549999 52.48 477986
2017-01-13 52.27 53.169998 53.049999 52.369999 660703
2017-01-12 52.119999 53.5 52.369999 53.009998 815846
2017-01-11 50.75 52.779999 50.810001 52.25 632573
2017-01-10 50.709999 52.369999 51.830002 50.82 564893
2017-01-09 51.759998 53.830002 53.75 51.959999 528333
2017-01-06 53.32 54.32 53.73 53.990002 517362
2017-01-05 52.790001 54.119999 53.389999 53.759998 512641
2017-01-04 52.150002 53.43 52.490002 53.259998 727793
2017-01-03 52.110001 55.240002 54.200001 52.330002 271094
2016-12-30 53.41 54.09 53.869999 53.720001 360194
2016-12-29 53.459999 54.209999 53.66 53.77 322535
2016-12-28 53.560001 54.369999 53.93 54.060001 277306
2016-12-27 53.029999 54.099998 53.290001 53.900002 285166
2016-12-23 52.259998 53.279999 52.68 53.02 393487
2016-12-22 52.080002 53.189999 52.52 52.950001 471993
2016-12-21 52.32 53.790001 53.560001 52.490002 416592
2016-12-20 51.849998 52.700001 52.110001 52.23 129990
2016-12-19 51.509998 52.52 52.150002 52.119999 252567
2016-12-16 50.5 52.080002 51.099998 51.900002 551759
2016-12-15 49.950001 51.48 50.790001 50.900002 677957
2016-12-14 50.669998 52.779999 52.450001 51.040001 638396
2016-12-13 52.349998 53.41 52.509998 52.98 847025
2016-12-12 52.18 54.509998 52.580002 52.830002 652040
2016-12-09 50.860001 51.66 50.919998 51.5 780062
2016-12-08 49.610001 50.98 49.880001 50.84 816879
2016-12-07 49.720001 51.200001 50.93 49.77 642746
2016-12-06 50.279999 51.599998 50.970001 50.93 600782
>

FREE

Get the most important breaking news and analyses for Free.

Thank you for subscribing.

Something went wrong.