Date Price Open High Low Vol.

2021-12-31 260 264 270 258 248900

2021-12-30 260 264 270 258 248900
2021-12-29 264 274 274 264 2320000
2021-12-28 274 270 278 270 114900
2021-12-27 270 272 280 270 142000
2021-12-26 272 278 280 272 231700
2021-12-25 272 278 280 272 231700
2021-12-24 272 278 280 272 231700
2021-12-23 276 278 288 274 257100
2021-12-22 276 284 290 270 412800
2021-12-21 284 276 294 276 1060000
2021-12-20 276 270 294 270 693000
2021-12-19 270 290 290 270 2060000
2021-12-18 270 290 290 270 2060000
2021-12-17 270 290 290 270 2060000
2021-12-16 290 318 340 290 5870000
2021-12-15 310 256 310 248 5010000
2021-12-14 248 260 264 248 166200
2021-12-13 264 282 288 264 469800
2021-12-12 282 310 324 274 10800000
2021-12-11 282 310 324 274 10800000
2021-12-10 282 310 324 274 10800000
2021-12-09 294 232 294 232 3890000
2021-12-08 236 240 242 230 218300
2021-12-07 240 242 246 238 57100
2021-12-06 246 246 246 238 156400
2021-12-05 246 254 254 238 501300
2021-12-04 246 254 254 238 501300
2021-12-03 246 254 254 238 501300
2021-12-02 254 272 272 254 120200
2021-12-01 272 288 300 272 269600
2021-11-30 290 300 304 290 67400
2021-11-29 298 286 300 284 2860000
2021-11-28 286 300 310 286 217600
2021-11-27 286 300 310 286 217600
2021-11-26 286 300 310 286 217600
2021-11-25 300 296 300 290 165400
2021-11-24 288 296 296 284 642500
2021-11-23 296 296 300 294 434000
2021-11-22 296 298 300 294 78800
2021-11-21 298 298 300 296 153300
2021-11-20 298 298 300 296 153300
2021-11-19 298 298 300 296 153300
2021-11-18 302 300 302 298 109200
2021-11-17 298 300 300 298 443600
2021-11-16 300 300 306 296 381800
2021-11-15 300 300 304 298 188600
2021-11-14 300 310 310 298 1960000
2021-11-13 300 310 310 298 1960000
2021-11-12 300 310 310 298 1960000
2021-11-11 310 324 324 302 387700
2021-11-10 324 324 350 322 239500
2021-11-09 324 328 328 324 65200
2021-11-08 326 330 330 324 90000
2021-11-07 330 332 332 328 164900
2021-11-06 330 332 332 328 164900
2021-11-05 330 332 332 328 164900
2021-11-04 334 330 350 330 569600
2021-11-03 330 336 350 322 611200
2021-11-02 336 346 354 336 470400
2021-11-01 346 314 380 310 4740000
2021-10-31 310 310 318 308 860300
2021-10-30 310 310 318 308 860300
2021-10-29 310 310 318 308 860300
2021-10-28 308 302 318 302 337800
2021-10-27 302 306 310 300 104700
2021-10-26 306 308 320 300 275500
2021-10-25 308 298 318 298 493900
2021-10-24 298 300 308 292 159000
2021-10-23 298 300 308 292 159000
2021-10-22 298 300 308 292 159000
2021-10-21 300 302 310 298 293500
2021-10-20 302 304 322 296 419900
2021-10-19 302 304 322 296 419900
2021-10-18 300 310 312 294 336900
2021-10-17 310 298 326 280 1060000
2021-10-16 310 298 326 280 1060000
2021-10-15 310 298 326 280 1060000
2021-10-14 298 308 332 298 1360000
2021-10-13 320 326 326 320 1550000
2021-10-12 344 368 368 344 232200
2021-10-11 368 396 396 368 1870000
2021-10-10 394 390 410 364 2560000
2021-10-09 394 390 410 364 2560000
2021-10-08 394 390 410 364 2560000
2021-10-07 390 322 390 312 2350000
2021-10-06 320 344 358 316 1730000
2021-10-05 338 310 384 302 7600000
2021-10-04 308 314 330 308 452900
2021-10-03 314 320 356 306 584800
2021-10-02 314 320 356 306 584800
2021-10-01 314 320 356 306 584800
2021-09-30 320 336 408 314 3530000
2021-09-29 336 358 358 334 1900000
2021-09-28 358 394 466 348 8660000
2021-09-27 374 280 374 280 3290000
2021-09-26 300 300 300 300 615000
2021-09-25 300 300 300 300 615000
2021-09-24 300 300 300 300 615000
2021-09-23 322 346 346 322 247900
2021-09-22 346 346 360 346 795500
2021-09-21 372 372 372 372 33700
2021-09-20 398 398 398 398 271800
2021-09-19 426 426 426 426 130800
2021-09-18 426 426 426 426 130800
2021-09-17 426 426 426 426 130800
2021-09-16 456 540 610 456 5430000
2021-09-15 490 398 490 398 3550000
2021-09-14 392 344 392 344 5000000
2021-09-13 314 262 314 260 5720000
2021-09-12 252 232 252 208 16450000
2021-09-11 252 232 252 208 16450000
2021-09-10 252 232 252 208 16450000
2021-09-09 202 175 202 175 14160000
2021-09-08 151 114 151 114 10140000
2021-09-07 112 112 114 107 3170000
2021-09-06 114 115 115 114 188600
2021-09-05 122 122 132 122 947500
2021-09-04 122 122 132 122 947500
2021-09-03 122 122 132 122 947500
2021-09-02 131 140 140 131 1110000
2021-09-01 131 140 140 131 1110000
2021-08-31 140 150 151 140 686000
2021-08-30 150 161 170 150 2120000
2021-08-29 161 172 173 161 297800
2021-08-28 161 172 173 161 297800
2021-08-27 161 172 173 161 297800
2021-08-26 173 186 187 173 817300
2021-08-25 186 199 238 186 1830000
2021-08-24 200 214 214 200 630100
2021-08-23 214 230 230 214 150800
2021-08-22 230 230 240 230 65900
2021-08-21 230 230 240 230 65900
2021-08-20 230 230 240 230 65900
2021-08-19 246 264 264 246 11200
2021-08-18 264 282 282 264 105200
2021-08-17 282 298 298 282 40000
2021-08-16 282 298 298 282 40000
2021-08-15 302 324 328 302 85300
2021-08-14 302 324 328 302 85300
2021-08-13 302 324 328 302 85300
2021-08-12 324 340 342 318 156300
2021-08-11 340 324 340 304 24300
2021-08-10 340 324 340 304 24300
2021-08-09 326 324 344 324 220300
2021-08-08 324 340 372 320 186800
2021-08-07 324 340 372 320 186800
2021-08-06 324 340 372 320 186800
2021-08-05 344 368 368 344 188900
2021-08-04 368 392 394 368 87300
2021-08-03 394 398 398 372 38300
2021-08-02 396 398 398 372 128200
2021-08-01 398 384 404 374 77300
2021-07-31 398 384 404 374 77300
2021-07-30 398 384 404 374 77300
2021-07-29 398 430 430 384 218200
2021-07-28 412 404 424 396 168200
2021-07-27 424 430 446 410 57000
2021-07-26 430 410 436 408 105300
2021-07-25 438 438 488 410 29500
2021-07-24 438 438 488 410 29500
2021-07-23 438 438 488 410 29500
2021-07-22 438 432 500 428 36300
2021-07-21 452 440 452 420 47000
2021-07-20 440 444 458 414 43200
2021-07-19 440 444 458 414 43200
2021-07-18 444 414 545 414 116100
2021-07-17 444 414 545 414 116100
2021-07-16 444 414 545 414 116100
2021-07-15 444 414 444 414 30000
2021-07-14 444 456 456 444 11100
2021-07-13 476 476 476 476 16100
2021-07-12 510 510 510 510 17900
2021-07-11 545 585 585 545 8000
2021-07-10 545 585 585 545 8000
2021-07-09 545 585 585 545 8000
2021-07-08 585 585 625 585 91400
2021-07-07 625 635 655 625 58400
2021-07-06 670 700 730 670 66500
2021-07-05 720 745 745 720 200
2021-07-04 770 825 825 770 4700
2021-07-03 770 825 825 770 4700
2021-07-02 770 825 825 770 4700
2021-07-01 770 825 825 770 4700
2021-06-30 825 750 825 700 536700
2021-06-29 750 700 750 700 140200
2021-06-28 700 680 700 675 73300
2021-06-27 680 610 680 610 107600
2021-06-26 680 610 680 610 107600
2021-06-25 680 610 680 610 107600
2021-06-24 650 630 650 630 18400
2021-06-23 670 650 670 650 24300
2021-06-22 650 640 650 640 1600
2021-06-21 640 640 680 640 3500
2021-06-20 640 645 645 640 1500
2021-06-19 640 645 645 640 1500
2021-06-18 640 645 645 640 1500
2021-06-17 650 670 670 650 14000
2021-06-16 675 670 685 665 40300
2021-06-15 675 670 685 670 24700
2021-06-14 690 625 695 625 157600
2021-06-13 625 650 650 610 18400
2021-06-12 625 650 650 610 18400
2021-06-11 625 650 650 610 18400
2021-06-10 655 655 655 655 3100
2021-06-09 655 650 655 650 6400
2021-06-08 650 630 650 630 13700
2021-06-07 650 675 675 650 3700
2021-06-06 675 675 675 650 15600
2021-06-05 675 675 675 650 15600
2021-06-04 675 675 675 650 15600
2021-06-03 690 690 690 675 5500
2021-06-02 690 690 690 685 7100
2021-06-01 690 690 690 645 12100
2021-05-31 690 690 690 645 12100
2021-05-30 690 690 690 690 8400
2021-05-29 690 690 690 690 8400
2021-05-28 690 690 690 690 8400
2021-05-27 700 700 700 650 88300
2021-05-26 690 660 690 640 38400
2021-05-25 690 660 690 640 38400
2021-05-24 660 615 660 615 107500
2021-05-23 660 670 670 635 7500
2021-05-22 660 670 670 635 7500
2021-05-21 660 670 670 635 7500
2021-05-20 680 705 705 675 14500
2021-05-19 710 710 710 710 2500
2021-05-18 715 720 720 710 6000
2021-05-17 720 720 720 700 3400
2021-05-16 720 720 740 715 5000
2021-05-15 720 720 740 715 5000
2021-05-14 720 720 740 715 5000
2021-05-13 720 720 740 715 5000
2021-05-12 720 720 740 715 5000
2021-05-11 720 720 740 715 5000
2021-05-10 750 765 765 720 12500
2021-05-09 765 810 820 745 39500
2021-05-08 765 810 820 745 39500
2021-05-07 765 810 820 745 39500
2021-05-06 800 850 850 800 10900
2021-05-05 850 875 875 850 7400
2021-05-04 880 850 890 850 18900
2021-05-03 895 905 905 875 9800
2021-05-02 910 910 910 910 22300
2021-05-01 910 910 910 910 22300
2021-04-30 910 910 910 910 22300
2021-04-29 915 905 915 905 8100
2021-04-28 905 900 905 900 4500
2021-04-27 900 905 905 900 7900
2021-04-26 905 910 910 905 6200
2021-04-25 910 905 910 905 6900
2021-04-24 910 905 910 905 6900
2021-04-23 910 905 910 905 6900
2021-04-22 905 905 905 900 70400
2021-04-21 905 900 905 895 6100
2021-04-20 900 905 905 900 55000
2021-04-19 905 905 905 900 3600
2021-04-18 905 920 920 905 17700
2021-04-17 905 920 920 905 17700
2021-04-16 905 920 920 905 17700
2021-04-15 920 910 920 910 8000
2021-04-14 910 945 950 910 61200
2021-04-13 940 945 945 940 11600
2021-04-12 945 950 950 940 9800
2021-04-11 950 950 950 950 3600
2021-04-10 950 950 950 950 3600
2021-04-09 950 950 950 950 3600
2021-04-08 945 950 955 940 16200
2021-04-07 955 945 955 945 8900
2021-04-06 945 930 945 930 13200
2021-04-05 930 925 930 920 18900
2021-04-04 925 920 925 915 10000
2021-04-03 925 920 925 915 10000
2021-04-02 925 920 925 915 10000
2021-04-01 925 920 925 915 10000
2021-03-31 920 930 930 915 9800
2021-03-30 925 920 925 920 9000
2021-03-29 925 930 935 925 9500
2021-03-28 930 920 930 920 6900
2021-03-27 930 920 930 920 6900
2021-03-26 930 920 930 920 6900
2021-03-25 920 915 920 915 5400
2021-03-24 920 930 930 920 7700
2021-03-23 930 925 940 925 67500
2021-03-22 930 925 930 920 8200
2021-03-21 930 940 940 930 5800
2021-03-20 930 940 940 930 5800
2021-03-19 930 940 940 930 5800
2021-03-18 935 920 935 905 51400
2021-03-17 920 920 930 920 77000
2021-03-16 915 935 945 915 81100
2021-03-15 940 945 945 940 3400
2021-03-14 945 950 950 945 3900
2021-03-13 945 950 950 945 3900
2021-03-12 945 950 950 945 3900
2021-03-11 950 950 950 950 2100
2021-03-10 950 950 950 950 2100
2021-03-09 950 940 950 940 13200
2021-03-08 940 920 940 920 12600
2021-03-07 920 925 925 920 5200
2021-03-06 920 925 925 920 5200
2021-03-05 920 925 925 920 5200
2021-03-04 925 940 940 925 9800
2021-03-03 940 945 945 940 4800
2021-03-02 950 950 950 950 4000
2021-03-01 950 945 950 945 4200
2021-02-28 940 940 940 940 3200
2021-02-27 940 940 940 940 3200
2021-02-26 940 940 940 940 3200
2021-02-25 945 945 945 945 2900
2021-02-24 940 950 950 940 7000
2021-02-23 945 950 950 945 10500
2021-02-22 950 955 960 950 12900
2021-02-21 950 945 950 940 11400
2021-02-20 950 945 950 940 11400
2021-02-19 950 945 950 940 11400
2021-02-18 945 950 950 945 9600
2021-02-17 950 955 955 950 4000
2021-02-16 955 950 955 950 7100
2021-02-15 950 950 955 945 11900
2021-02-14 945 945 945 930 11600
2021-02-13 945 945 945 930 11600
2021-02-12 945 945 945 930 11600
2021-02-11 945 945 945 930 11600
2021-02-10 950 945 950 945 12000
2021-02-09 945 950 950 930 16200
2021-02-08 950 945 950 940 6600
2021-02-07 945 945 945 945 30500
2021-02-06 945 945 945 945 30500
2021-02-05 945 945 945 945 30500
2021-02-04 945 955 955 945 23800
2021-02-03 955 945 955 945 10700
2021-02-02 945 965 965 945 8200
2021-02-01 965 950 965 950 13500
2021-01-31 945 950 950 945 10900
2021-01-30 945 950 950 945 10900
2021-01-29 945 950 950 945 10900
2021-01-28 950 950 960 950 12700
2021-01-27 955 950 955 945 12800
2021-01-26 950 940 950 940 13400
2021-01-25 940 935 940 935 15400
2021-01-24 945 975 975 935 16200
2021-01-23 945 975 975 935 16200
2021-01-22 945 975 975 935 16200
2021-01-21 975 985 990 975 12300
2021-01-20 985 980 990 980 13500
2021-01-19 990 975 990 975 13400
2021-01-18 985 985 985 975 16200
2021-01-17 980 985 990 980 13900
2021-01-16 980 985 990 980 13900
2021-01-15 980 985 990 980 13900
2021-01-14 985 995 995 985 14300
2021-01-13 1000 985 1000 985 22600
2021-01-12 990 985 990 980 12500
2021-01-11 985 990 990 985 17400
2021-01-10 990 990 995 990 13400
2021-01-09 990 990 995 990 13400
2021-01-08 990 990 995 990 13400
2021-01-07 990 1000 1000 980 16200
2021-01-06 995 1000 1005 995 17100
2021-01-05 1000 1000 1000 995 14300
2021-01-04 1000 990 1000 985 15700
2021-01-03 990 995 995 985 12200
2021-01-02 990 995 995 985 12200
2021-01-01 990 995 995 985 12200
2020-12-31 990 995 995 985 12200
2020-12-30 990 995 995 985 12200
2020-12-29 1000 990 1000 990 19400
2020-12-28 990 980 990 980 19400
2020-12-27 975 980 980 970 19100
2020-12-26 975 980 980 970 19100
2020-12-25 975 980 980 970 19100
2020-12-24 975 980 980 970 19100
2020-12-23 975 980 980 970 19100
2020-12-22 980 985 990 975 18400
2020-12-21 985 970 985 970 13500
2020-12-20 970 980 985 970 16000
2020-12-19 970 980 985 970 16000
2020-12-18 970 980 985 970 16000
2020-12-17 975 985 990 975 15600
2020-12-16 980 975 980 975 16900
2020-12-15 975 995 995 970 22700
2020-12-14 1000 1005 1005 990 20400
2020-12-13 1005 1025 1025 1000 33400
2020-12-12 1005 1025 1025 1000 33400
2020-12-11 1005 1025 1025 1000 33400
2020-12-10 1025 1030 1030 1020 20700
2020-12-09 1030 1035 1045 1030 14900
2020-12-08 1030 1035 1045 1030 14900
2020-12-07 1040 1035 1040 1030 18100
2020-12-06 1035 1050 1050 1015 28100
2020-12-05 1035 1050 1050 1015 28100
2020-12-04 1035 1050 1050 1015 28100
2020-12-03 1055 1070 1070 1045 26800
2020-12-02 1070 1075 1080 1065 19500
2020-12-01 1075 1070 1075 1065 14800
2020-11-30 1070 1075 1080 1070 26400
2020-11-29 1075 1085 1085 1050 32200
2020-11-28 1075 1085 1085 1050 32200
2020-11-27 1075 1085 1085 1050 32200
2020-11-26 1090 1090 1095 1090 12100
2020-11-25 1090 1090 1095 1090 16400
2020-11-24 1090 1090 1090 1085 16400
2020-11-23 1090 1080 1090 1080 13200
2020-11-22 1080 1080 1080 1075 17100
2020-11-21 1080 1080 1080 1075 17100
2020-11-20 1080 1080 1080 1075 17100
2020-11-19 1085 1080 1085 1075 11100
2020-11-18 1080 1075 1080 1075 15100
2020-11-17 1075 1070 1075 1065 11900
2020-11-16 1065 1060 1090 1055 17500
2020-11-15 1060 1060 1060 1050 16400
2020-11-14 1060 1060 1060 1050 16400
2020-11-13 1060 1060 1060 1050 16400
2020-11-12 1060 1065 1065 1060 15300
2020-11-11 1065 1080 1080 1065 15200
2020-11-10 1080 1075 1085 1075 9400
2020-11-09 1075 1080 1085 1075 10700
2020-11-08 1080 1075 1080 1065 10000
2020-11-07 1080 1075 1080 1065 10000
2020-11-06 1080 1075 1080 1065 10000
2020-11-05 1075 1070 1080 1070 11500
2020-11-04 1070 1065 1070 1065 9000
2020-11-03 1070 1065 1070 1065 14200
2020-11-02 1065 1075 1075 1065 13300
2020-11-01 1075 1075 1075 1075 1400
2020-10-31 1075 1075 1075 1075 1400
2020-10-30 1075 1075 1075 1075 1400
2020-10-29 1075 1075 1075 1075 1400
2020-10-28 1075 1075 1075 1075 1400
2020-10-27 1075 1075 1075 1075 1400
2020-10-26 1060 1055 1060 1015 10500
2020-10-25 1055 1055 1055 1055 8100
2020-10-24 1055 1055 1055 1055 8100
2020-10-23 1055 1055 1055 1055 8100
2020-10-22 1055 1050 1055 1045 17600
2020-10-21 1050 1050 1055 1050 15400
2020-10-20 1050 1050 1050 1040 17000
2020-10-19 1055 1055 1060 1055 14800
2020-10-18 1050 1050 1060 1050 14200
2020-10-17 1050 1050 1060 1050 14200
2020-10-16 1050 1050 1060 1050 14200
2020-10-15 1055 1055 1055 1050 13900
2020-10-14 1055 1050 1055 1050 11100
2020-10-13 1050 1050 1050 1050 8400
2020-10-12 1050 1050 1050 1045 10500
2020-10-11 1050 1055 1055 1050 10500
2020-10-10 1050 1055 1055 1050 10500
2020-10-09 1050 1055 1055 1050 10500
2020-10-08 1055 1050 1060 1050 14800
2020-10-07 1050 1050 1055 1045 14600
2020-10-06 1055 1045 1055 1045 19000
2020-10-05 1045 1035 1045 1035 14900
2020-10-04 1035 1040 1040 1030 18200
2020-10-03 1035 1040 1040 1030 18200
2020-10-02 1035 1040 1040 1030 18200
2020-10-01 1040 1035 1040 1035 10600
2020-09-30 1035 1035 1035 1035 8500
2020-09-29 1035 1035 1035 1035 2500
2020-09-28 1035 1035 1035 1035 2500
2020-09-27 1035 1035 1035 1035 2500
2020-09-26 1035 1035 1035 1035 2500
2020-09-25 1035 1035 1035 1035 2500
2020-09-24 1035 1035 1035 1035 2500
2020-09-23 1040 1040 1040 1035 12300
2020-09-22 1040 1040 1040 1035 12300
2020-09-21 1040 1040 1040 1035 12300
2020-09-20 1040 1040 1040 1035 12300
2020-09-19 1040 1040 1040 1035 12300
2020-09-18 1040 1040 1040 1035 12300
2020-09-17 1040 1040 1040 1035 12300
2020-09-16 1040 1040 1040 1035 12300
2020-09-15 1040 1050 1050 1040 12600
2020-09-14 1050 1035 1050 1035 6900
2020-09-13 1040 1025 1040 1010 8700
2020-09-12 1040 1025 1040 1010 8700
2020-09-11 1040 1025 1040 1010 8700
2020-09-10 1035 1050 1050 1035 4400
2020-09-09 1050 1065 1065 1050 11400
2020-09-08 1070 1080 1080 1070 12900
2020-09-07 1080 1080 1080 1075 11900
2020-09-06 1085 1090 1090 1085 8400
2020-09-05 1085 1090 1090 1085 8400
2020-09-04 1085 1090 1090 1085 8400
2020-09-03 1095 1095 1095 1095 8100
2020-09-02 1100 1105 1105 1100 9700
2020-09-01 1110 1140 1140 1110 9400
2020-08-31 1140 1145 1145 1140 4500
2020-08-30 1145 1150 1150 1145 6800
2020-08-29 1145 1150 1150 1145 6800
2020-08-28 1145 1150 1150 1145 6800
2020-08-27 1155 1125 1155 1120 17100
2020-08-26 1125 1140 1160 1125 20200
2020-08-25 1140 1140 1145 1135 11600
2020-08-24 1140 1150 1150 1140 3900
2020-08-23 1155 1165 1165 1155 8200
2020-08-22 1155 1165 1165 1155 8200
2020-08-21 1155 1165 1165 1155 8200
2020-08-20 1155 1165 1165 1155 8200
2020-08-19 1155 1165 1165 1155 8200
2020-08-18 1170 1175 1175 1170 5400
2020-08-17 1185 1180 1190 1175 22300
2020-08-16 1185 1180 1190 1175 22300
2020-08-15 1185 1180 1190 1175 22300
2020-08-14 1185 1180 1190 1175 22300
2020-08-13 1185 1185 1190 1185 20800
2020-08-12 1185 1180 1190 1180 21600
2020-08-11 1180 1180 1185 1180 16500
2020-08-10 1175 1170 1175 1165 34700
2020-08-09 1170 1185 1185 1170 36400
2020-08-08 1170 1185 1185 1170 36400
2020-08-07 1170 1185 1185 1170 36400
2020-08-06 1185 1170 1185 1170 43200
2020-08-05 1170 1165 1170 1150 27900
2020-08-04 1165 1160 1165 1155 47500
2020-08-03 1160 1165 1165 1160 30300
2020-08-02 1170 1150 1170 1145 50000
2020-08-01 1170 1150 1170 1145 50000
2020-07-31 1170 1150 1170 1145 50000
2020-07-30 1170 1150 1170 1145 50000
2020-07-29 1155 1155 1160 1150 25700
2020-07-28 1160 1165 1165 1160 31800
2020-07-27 1165 1155 1165 1155 35800
2020-07-26 1155 1160 1160 1150 42900
2020-07-25 1155 1160 1160 1150 42900
2020-07-24 1155 1160 1160 1150 42900
2020-07-23 1165 1160 1165 1160 33100
2020-07-22 1160 1160 1165 1160 30700
2020-07-21 1160 1150 1160 1150 45600
2020-07-20 1145 1150 1150 1140 22100
2020-07-19 1150 1150 1150 1150 6600
2020-07-18 1150 1150 1150 1150 6600
2020-07-17 1150 1150 1150 1150 6600
2020-07-16 1150 1170 1175 1150 32100
2020-07-15 1170 1180 1180 1165 30200
2020-07-14 1180 1215 1220 1180 93200
2020-07-13 1220 1220 1225 1220 65000
2020-07-12 1215 1220 1220 1205 54900
2020-07-11 1215 1220 1220 1205 54900
2020-07-10 1215 1220 1220 1205 54900
2020-07-09 1220 1225 1230 1220 54600
2020-07-08 1220 1215 1230 1215 65900
2020-07-07 1215 1215 1225 1205 61900
2020-07-06 1215 1205 1220 1205 26200
2020-07-05 1205 1200 1210 1200 45600
2020-07-04 1205 1200 1210 1200 45600
2020-07-03 1205 1200 1210 1200 45600
2020-07-02 1200 1215 1215 1200 27700
2020-07-01 1215 1225 1225 1215 5200
2020-06-30 1230 1155 1230 1155 52700
2020-06-29 1155 1115 1155 1115 50900
2020-06-28 1115 1115 1125 1110 26700
2020-06-27 1115 1115 1125 1110 26700
2020-06-26 1115 1115 1125 1110 26700
2020-06-25 1115 1115 1125 1110 4100
2020-06-24 1120 1085 1120 1085 37600
2020-06-23 1085 1085 1090 1085 13100
2020-06-22 1085 1085 1095 1080 26900
2020-06-21 1085 1080 1095 1080 18900
2020-06-20 1085 1080 1095 1080 18900
2020-06-19 1085 1080 1095 1080 18900
2020-06-18 1080 1075 1085 1070 17100
2020-06-17 1080 1075 1080 1070 15000
2020-06-16 1075 1070 1075 1065 18500
2020-06-15 1065 1070 1070 1065 9400
2020-06-14 1070 1065 1070 1055 19300
2020-06-13 1070 1065 1070 1055 19300
2020-06-12 1070 1065 1070 1055 19300
2020-06-11 1070 1070 1070 1065 11200
2020-06-10 1075 1075 1075 1070 14000
2020-06-09 1080 1085 1085 1080 550200
2020-06-08 1085 1080 1085 1080 11200
2020-06-07 1080 1085 1085 1070 36700
2020-06-06 1080 1085 1085 1070 36700
2020-06-05 1080 1085 1085 1070 36700
2020-06-04 1085 1100 1100 1085 30300
2020-06-03 1100 1095 1110 1095 35700
2020-06-02 1095 1095 1100 1080 22200
2020-06-01 1095 1090 1095 1080 21400
2020-05-31 1095 1090 1095 1080 21400
2020-05-30 1095 1090 1095 1080 21400
2020-05-29 1095 1090 1095 1080 21400
2020-05-28 1095 1090 1095 1080 20600
2020-05-27 1090 1085 1090 1075 14100
2020-05-26 1090 1085 1095 1085 16300
2020-05-25 1085 1095 1095 1080 11200
2020-05-24 1085 1095 1095 1080 11200
2020-05-23 1085 1095 1095 1080 11200
2020-05-22 1085 1095 1095 1080 11200
2020-05-21 1085 1095 1095 1080 11200
2020-05-20 1085 1095 1095 1080 11200
2020-05-19 1095 1085 1100 1085 18000
2020-05-18 1085 1085 1085 1075 12500
2020-05-17 1085 1090 1090 1085 1990000
2020-05-16 1085 1090 1090 1085 1990000
2020-05-15 1085 1090 1090 1085 1990000
2020-05-14 1095 1100 1100 1095 3600
2020-05-13 1100 1100 1100 1100 4000
2020-05-12 1105 1110 1110 1105 3600
2020-05-11 1110 1105 1110 1105 504700
2020-05-10 1105 1110 1110 1105 9500
2020-05-09 1105 1110 1110 1105 9500
2020-05-08 1105 1110 1110 1105 9500
2020-05-07 1110 1125 1125 1110 12800
2020-05-06 1110 1125 1125 1110 12800
2020-05-05 1130 1125 1130 1125 5300
2020-05-04 1125 1145 1145 1125 15600
2020-05-03 1150 1130 1155 1130 17300
2020-05-02 1150 1130 1155 1130 17300
2020-05-01 1150 1130 1155 1130 17300
2020-04-30 1150 1130 1155 1130 17300
2020-04-29 1135 1125 1135 1125 8000
2020-04-28 1125 1140 1140 1125 10700
2020-04-27 1145 1155 1155 1140 10200
2020-04-26 1155 1180 1180 1155 17200
2020-04-25 1155 1180 1180 1155 17200
2020-04-24 1155 1180 1180 1155 17200
2020-04-23 1185 1185 1190 1185 13800
2020-04-22 1180 1175 1180 1165 16400
2020-04-21 1175 1180 1180 1175 5800
2020-04-20 1185 1185 1190 1185 11700
2020-04-19 1185 1175 1185 1175 10400
2020-04-18 1185 1175 1185 1175 10400
2020-04-17 1185 1175 1185 1175 10400
2020-04-16 1170 1170 1170 1165 5100
2020-04-15 1175 1175 1180 1175 5400
2020-04-14 1175 1175 1180 1175 4100
2020-04-13 1175 1170 1175 1165 5000
2020-04-12 1175 1175 1175 1175 900
2020-04-11 1175 1175 1175 1175 900
2020-04-10 1175 1175 1175 1175 900
2020-04-09 1175 1175 1175 1175 900
2020-04-08 1180 1185 1185 1180 1300
2020-04-07 1190 1190 1190 1190 600
2020-04-06 1195 1190 1195 1190 2750000
2020-04-05 1185 1190 1190 1185 500
2020-04-04 1185 1190 1190 1185 500
2020-04-03 1185 1190 1190 1185 500
2020-04-02 1190 1185 1190 1185 800
2020-04-01 1195 1220 1220 1195 2300
2020-03-31 1230 1200 1230 1195 5300
2020-03-30 1195 1210 1210 1175 9900
2020-03-29 1230 1040 1230 1040 20300
2020-03-28 1230 1040 1230 1040 20300
2020-03-27 1230 1040 1230 1040 20300
2020-03-26 1030 995 1035 995 60900
2020-03-25 995 950 995 945 10600
2020-03-24 995 950 995 945 10600
2020-03-23 995 1045 1045 995 200
2020-03-22 1050 995 1050 990 17500
2020-03-21 1050 995 1050 990 17500
2020-03-20 1050 995 1050 990 17500
2020-03-19 1040 1000 1040 995 11500
2020-03-18 1025 1005 1025 1000 24100
2020-03-17 1010 1070 1070 1010 138100
2020-03-16 1075 1060 1075 1030 64600
2020-03-15 1085 1100 1100 1055 83600
2020-03-14 1085 1100 1100 1055 83600
2020-03-13 1085 1100 1100 1055 83600
2020-03-12 1100 1150 1150 1100 79800
2020-03-11 1150 1150 1150 1100 43300
2020-03-10 1150 1150 1150 1115 17500000
2020-03-09 1190 1185 1190 1125 147600
2020-03-08 1215 1215 1215 1185 102600
2020-03-07 1215 1215 1215 1185 102600
2020-03-06 1215 1215 1215 1185 102600
2020-03-05 1220 1190 1220 1190 148000
2020-03-04 1195 1240 1240 1195 263100
2020-03-03 1245 1235 1245 1200 289500
2020-03-02 1240 1250 1250 1195 314000
2020-03-01 1250 1260 1260 1205 285500
2020-02-29 1250 1260 1260 1205 285500
2020-02-28 1250 1260 1260 1205 285500
2020-02-27 1260 1270 1270 1235 202000
2020-02-26 1275 1285 1285 1265 125100
2020-02-25 1290 1295 1295 1270 82400
2020-02-24 1295 1300 1300 1295 34600
2020-02-23 1300 1300 1330 1270 106100
2020-02-22 1300 1300 1330 1270 106100
2020-02-21 1300 1300 1330 1270 106100
2020-02-20 1300 1305 1305 1300 32500
2020-02-19 1300 1300 1300 1300 18400
2020-02-18 1300 1300 1300 1300 30300
2020-02-17 1300 1305 1305 1300 56100
2020-02-16 1305 1310 1310 1305 27400
2020-02-15 1305 1310 1310 1305 27400
2020-02-14 1305 1310 1310 1305 27400
2020-02-13 1310 1315 1315 1310 56400
2020-02-12 1315 1325 1325 1315 107500
2020-02-11 1325 1335 1335 1325 55500
2020-02-10 1335 1340 1340 1275 389900
2020-02-09 1345 1345 1345 1335 128300
2020-02-08 1345 1345 1345 1335 128300
2020-02-07 1345 1345 1345 1335 128300
2020-02-06 1345 1345 1345 1330 140400
2020-02-05 1345 1345 1345 1335 129800
2020-02-04 1345 1340 1345 1330 123000
2020-02-03 1345 1350 1350 1335 94900
2020-02-02 1350 1295 1350 1285 362800
2020-02-01 1350 1295 1350 1285 362800
2020-01-31 1350 1295 1350 1285 362800
2020-01-30 1295 1280 1295 1270 217600
2020-01-29 1280 1280 1285 1270 274500
2020-01-28 1280 1285 1285 1270 264700
2020-01-27 1285 1285 1290 1280 219900
2020-01-26 1290 1295 1295 1280 217100
2020-01-25 1290 1295 1295 1280 217100
2020-01-24 1290 1295 1295 1280 217100
2020-01-23 1295 1295 1295 1285 192000
2020-01-22 1295 1295 1295 1290 137200
2020-01-21 1295 1300 1300 1295 41600
2020-01-20 1295 1285 1295 1280 87100
2020-01-19 1285 1280 1285 1265 115000
2020-01-18 1285 1280 1285 1265 115000
2020-01-17 1285 1280 1285 1265 115000
2020-01-16 1285 1270 1305 1260 98900
2020-01-15 1265 1270 1270 1265 26500
2020-01-14 1265 1245 1270 1245 75100
2020-01-13 1240 1240 1240 1240 18900
2020-01-12 1240 1240 1240 1240 40800
2020-01-11 1240 1240 1240 1240 40800
2020-01-10 1240 1240 1240 1240 40800
2020-01-09 1240 1240 1240 1235 85500
2020-01-08 1240 1235 1240 1230 71400
2020-01-07 1235 1225 1235 1225 46000
2020-01-06 1230 1235 1235 1230 43200
2020-01-05 1235 1240 1240 1235 9500
2020-01-04 1235 1240 1240 1235 9500
2020-01-03 1235 1240 1240 1235 9500
2020-01-02 1240 1265 1265 1215 16800
2020-01-01 1285 1155 1285 1155 230900
Change %
-1.52%
-1.52%
-3.65%
1.48%
-0.74%
-1.45%
-1.45%
-1.45%
0.00%
-2.82%
2.90%
2.22%
-6.90%
-6.90%
-6.90%
-6.45%
25.00%
-6.06%
-6.38%
-4.08%
-4.08%
-4.08%
24.58%
-1.67%
-2.44%
0.00%
-3.15%
-3.15%
-3.15%
-6.62%
-6.21%
-2.68%
4.20%
-4.67%
-4.67%
-4.67%
4.17%
-2.70%
0.00%
-0.67%
-1.32%
-1.32%
-1.32%
1.34%
-0.67%
0.00%
0.00%
-3.23%
-3.23%
-3.23%
-4.32%
0.00%
-0.61%
-1.21%
-1.20%
-1.20%
-1.20%
1.21%
-1.79%
-2.89%
11.61%
0.65%
0.65%
0.65%
1.99%
-1.31%
-0.65%
3.36%
-0.67%
-0.67%
-0.67%
-0.66%
0.67%
0.67%
-3.23%
4.03%
4.03%
4.03%
-6.88%
-6.98%
-6.52%
-6.60%
1.03%
1.03%
1.03%
21.88%
-5.33%
9.74%
-1.91%
-1.88%
-1.88%
-1.88%
-4.76%
-6.15%
-4.28%
24.67%
-6.83%
-6.83%
-6.83%
-6.94%
-6.99%
-6.53%
-6.57%
-6.58%
-6.58%
-6.58%
-6.94%
25.00%
24.84%
24.60%
24.75%
24.75%
24.75%
33.77%
34.82%
-1.75%
-6.56%
-6.87%
-6.87%
-6.87%
-6.43%
-6.43%
-6.67%
-6.83%
-6.94%
-6.94%
-6.94%
-6.99%
-7.00%
-6.54%
-6.96%
-6.50%
-6.50%
-6.50%
-6.82%
-6.38%
-6.62%
-6.62%
-6.79%
-6.79%
-6.79%
-4.71%
4.29%
4.29%
0.62%
-5.81%
-5.81%
-5.81%
-6.52%
-6.60%
-0.51%
-0.50%
0.00%
0.00%
0.00%
-3.40%
-2.83%
-1.40%
-1.83%
0.00%
0.00%
0.00%
-3.10%
2.73%
-0.90%
-0.90%
0.00%
0.00%
0.00%
0.00%
-6.72%
-6.67%
-6.42%
-6.84%
-6.84%
-6.84%
-6.40%
-6.72%
-6.94%
-6.49%
-6.67%
-6.67%
-6.67%
-6.67%
10.00%
7.14%
2.94%
4.62%
4.62%
4.62%
-2.99%
3.08%
1.56%
0.00%
-1.54%
-1.54%
-1.54%
-3.70%
0.00%
-2.17%
10.40%
-4.58%
-4.58%
-4.58%
0.00%
0.77%
0.00%
-3.70%
-2.17%
-2.17%
-2.17%
0.00%
0.00%
0.00%
 0.00%
-1.43%
-1.43%
-1.43%
1.45%
4.55%
4.55%
0.00%
-2.94%
-2.94%
-2.94%
-4.23%
-0.70%
-0.69%
0.00%
-4.00%
-4.00%
-4.00%
-4.00%
-4.00%
-4.00%
-1.96%
-4.38%
-4.38%
-4.38%
-5.88%
-3.41%
-1.68%
-1.65%
-0.55%
-0.55%
-0.55%
1.10%
0.56%
-0.55%
-0.55%
0.55%
0.55%
0.55%
0.00%
0.56%
-0.55%
0.00%
-1.63%
-1.63%
-1.63%
1.10%
-3.19%
-0.53%
-0.53%
0.53%
0.53%
0.53%
-1.05%
1.06%
1.61%
0.54%
0.54%
0.54%
0.54%
0.54%
-0.54%
0.00%
-0.54%
1.09%
1.09%
1.09%
0.00%
-1.08%
0.00%
0.00%
-0.53%
-0.53%
-0.53%
1.63%
0.55%
-2.66%
-0.53%
-0.53%
-0.53%
-0.53%
0.00%
0.00%
1.06%
2.17%
-0.54%
-0.54%
-0.54%
-1.60%
-1.05%
0.00%
1.06%
-0.53%
-0.53%
-0.53%
0.53%
-0.53%
-0.53%
0.00%
0.53%
0.53%
0.53%
-0.53%
-0.52%
0.53%
0.53%
-0.53%
-0.53%
-0.53%
-0.53%
0.53%
-0.53%
0.53%
0.00%
0.00%
0.00%
-1.05%
1.06%
-2.07%
2.12%
-0.53%
-0.53%
-0.53%
-0.52%
0.53%
1.06%
-0.53%
-3.08%
-3.08%
-3.08%
-1.02%
-0.51%
0.51%
0.51%
-0.51%
-0.51%
-0.51%
-1.50%
1.01%
0.51%
-0.51%
0.00%
0.00%
0.00%
-0.50%
-0.50%
0.00%
1.01%
-1.00%
-1.00%
-1.00%
-1.00%
-1.00%
1.01%
1.54%
-0.51%
-0.51%
-0.51%
-0.51%
-0.51%
-0.51%
1.55%
-0.51%
-0.51%
-0.51%
-0.51%
0.51%
-2.50%
-0.50%
-1.95%
-1.95%
-1.95%
-0.49%
-0.96%
-0.96%
0.48%
-1.90%
-1.90%
-1.90%
-1.40%
-0.47%
0.47%
-0.47%
-1.38%
-1.38%
-1.38%
0.00%
0.00%
0.00%
0.93%
-0.46%
-0.46%
-0.46%
0.46%
0.47%
0.94%
0.47%
0.00%
0.00%
0.00%
-0.47%
-1.39%
0.47%
-0.46%
0.47%
0.47%
0.47%
0.47%
0.00%
0.47%
-0.93%
1.42%
1.42%
1.42%
1.42%
 1.42%
1.42%
0.47%
0.00%
0.00%
0.00%
0.48%
0.00%
-0.47%
0.48%
-0.47%
-0.47%
-0.47%
0.00%
0.48%
0.00%
0.00%
-0.47%
-0.47%
-0.47%
0.48%
-0.47%
0.96%
0.97%
-0.48%
-0.48%
-0.48%
0.48%
0.00%
-0.48%
-0.48%
-0.48%
-0.48%
-0.48%
-0.48%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.95%
0.96%
0.48%
0.48%
0.48%
-1.43%
-1.87%
-0.93%
-0.46%
-0.91%
-0.91%
-0.91%
-0.45%
-0.90%
-2.63%
-0.44%
-0.87%
-0.87%
-0.87%
2.67%
-1.32%
0.00%
-1.30%
-1.28%
-1.28%
-1.28%
-1.28%
-1.28%
-1.27%
0.00%
0.00%
0.00%
0.00%
0.00%
0.42%
0.43%
0.43%
-1.27%
-1.27%
-1.27%
1.28%
0.43%
0.43%
-0.85%
1.30%
1.30%
1.30%
1.30%
-0.43%
-0.43%
0.87%
-0.86%
-0.86%
-0.86%
0.43%
0.00%
1.31%
-0.43%
0.00%
0.00%
0.00%
-1.71%
-0.85%
-3.28%
0.41%
-0.41%
-0.41%
-0.41%
0.00%
0.41%
0.00%
0.83%
0.42%
0.42%
0.42%
-1.23%
-1.22%
6.49%
3.59%
0.45%
0.45%
0.45%
-0.89%
3.23%
0.00%
0.00%
 0.46%
0.46%
0.46%
0.00%
0.47%
0.94%
-0.47%
0.00%
0.00%
0.00%
-0.47%
-0.46%
-0.46%
0.46%
-0.46%
-0.46%
-0.46%
-1.36%
0.46%
0.00%
0.00%
0.00%
0.00%
0.00%
0.46%
0.00%
0.46%
-0.91%
-0.91%
-0.91%
-0.91%
-0.91%
-0.91%
0.92%
0.00%
-0.91%
-0.91%
-0.91%
-0.45%
-0.45%
-0.45%
0.45%
-0.45%
-0.45%
-0.45%
-1.77%
-1.77%
0.44%
-2.17%
1.32%
1.32%
1.32%
1.32%
0.89%
-1.75%
-0.87%
-2.53%
-2.53%
-2.53%
0.42%
0.43%
-0.84%
0.00%
1.28%
1.28%
1.28%
-0.43%
0.00%
0.00%
0.00%
-0.42%
-0.42%
-0.42%
-0.42%
-0.84%
-0.42%
0.84%
-0.42%
-0.42%
-0.42%
-0.42%
-2.85%
2.93%
-2.85%
19.42%
19.42%
19.42%
3.52%
0.00%
0.00%
-5.24%
0.96%
0.96%
0.96%
1.46%
1.49%
-6.05%
-0.92%
-1.36%
-1.36%
-1.36%
-4.35%
0.00%
-3.36%
-2.06%
-0.41%
-0.41%
-0.41%
2.09%
-4.02%
0.40%
-0.80%
-0.79%
-0.79%
-0.79%
-1.18%
-1.16%
-0.39%
-0.38%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.38%
-0.38%
-0.38%
-0.38%
-0.38%
-0.75%
-0.75%
-0.74%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.37%
4.25%
4.25%
4.25%
1.17%
0.00%
-0.39%
-0.39%
-0.39%
-0.39%
-0.39%
0.00%
0.00%
0.00%
0.78%
0.00%
0.00%
0.00%
1.58%
0.00%
2.02%
0.00%
0.00%
0.00%
0.00%
0.00%
0.40%
0.41%
-0.40%
-0.40%
-0.40%
-0.40%
-3.50%
11.74%