Dark

DNKN
Dunkin' Brands Group, Inc. Common Stock
stock NASDAQ

Inactive

Dec 14, 2020

106.48USD+0.056%(+0.06)1,826,521

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-106.42)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-14	106.43	106.50	106.43	106.48	+0.056%	1,826,521	0.000%
2020-12-11	106.43	106.45	106.42	106.42	-0.028%	1,080,569	+0.056%
2020-12-10	106.42	106.47	106.42	106.45	0.000%	579,665	+0.028%
2020-12-09	106.40	106.46	106.39	106.45	+0.038%	1,067,200	+0.028%
2020-12-08	106.40	106.43	106.38	106.41	-0.009%	633,934	+0.066%
2020-12-07	106.38	106.43	106.35	106.42	+0.075%	813,056	+0.056%
2020-12-04	106.40	106.43	106.33	106.34	-0.047%	1,070,723	+0.132%
2020-12-03	106.32	106.44	106.30	106.39	+0.047%	1,244,156	+0.085%
2020-12-02	106.32	106.35	106.30	106.34	+0.019%	1,113,206	+0.132%
2020-12-01	106.36	106.40	106.30	106.32	-0.019%	1,969,334	+0.150%
2020-11-30	106.31	106.50	106.30	106.34	+0.009%	1,654,941	+0.132%
2020-11-27	106.30	106.40	106.28	106.33	+0.038%	484,611	+0.141%
2020-11-25	106.27	106.36	106.24	106.29	+0.028%	1,237,943	+0.179%
2020-11-24	106.49	106.49	106.21	106.26	+0.038%	1,251,420	+0.207%
2020-11-23	106.20	106.29	106.17	106.22	+0.057%	1,382,291	+0.245%
2020-11-20	106.15	106.22	106.15	106.16	-0.028%	2,038,593	+0.301%
2020-11-19	106.17	106.25	106.13	106.19	+0.038%	1,855,380	+0.273%
2020-11-18	106.18	106.30	106.15	106.15	-0.038%	2,345,931	+0.311%
2020-11-17	106.15	106.22	106.14	106.19	-0.028%	1,254,754	+0.273%
2020-11-16	106.23	106.25	106.13	106.22	+0.085%	2,054,854	+0.245%
2020-11-13	106.22	106.25	106.09	106.13	-0.019%	1,926,883	+0.330%
2020-11-12	106.16	106.26	106.10	106.15	-0.019%	2,079,316	+0.311%
2020-11-11	106.12	106.27	106.08	106.17	+0.028%	1,702,865	+0.292%
2020-11-10	106.08	106.19	106.03	106.14	+0.085%	4,568,607	+0.320%
2020-11-09	106.20	106.24	105.98	106.05	-0.057%	7,323,396	+0.405%
2020-11-06	106.12	106.20	106.03	106.11	+0.047%	4,792,028	+0.349%
2020-11-05	106.22	106.22	106.06	106.06	-0.122%	4,519,107	+0.396%
2020-11-04	106.02	106.27	106.02	106.19	+0.151%	6,135,889	+0.273%
2020-11-03	106.14	106.23	106.00	106.03	-0.151%	6,002,946	+0.424%
2020-11-02	105.95	106.28	105.87	106.19	+6.499%	21,411,727	+0.273%
2020-10-30	100.89	101.47	98.70	99.71	-1.375%	1,955,944	+6.790%
2020-10-29	100.71	102.17	100.65	101.10	+0.367%	2,449,632	+5.321%
2020-10-28	102.07	102.66	100.25	100.73	-2.582%	3,403,454	+5.708%
2020-10-27	101.69	103.79	101.63	103.40	+0.291%	3,463,132	+2.979%
2020-10-26	104.63	104.87	101.47	103.10	+16.117%	14,859,558	+3.278%
2020-10-23	89.80	89.85	88.28	88.79	-0.381%	1,237,208	+19.923%
2020-10-22	86.73	89.63	86.51	89.13	+2.543%	1,030,093	+19.466%
2020-10-21	86.42	87.75	86.40	86.92	+0.300%	783,637	+22.503%
2020-10-20	87.49	88.09	86.60	86.66	-0.391%	703,440	+22.871%
2020-10-19	87.29	88.30	86.70	87.00	+0.625%	915,832	+22.391%
2020-10-16	86.71	87.32	86.38	86.46	-0.185%	365,415	+23.155%
2020-10-15	85.14	86.66	84.00	86.62	+0.733%	452,218	+22.928%
2020-10-14	85.40	86.17	85.06	85.99	+0.821%	629,261	+23.828%
2020-10-13	83.90	85.54	83.62	85.29	+0.971%	526,978	+24.845%
2020-10-12	84.49	84.76	83.25	84.47	+0.202%	440,520	+26.057%
2020-10-09	83.70	84.37	82.91	84.30	+1.261%	540,770	+26.311%
2020-10-08	82.89	83.64	82.18	83.25	+1.277%	616,109	+27.904%
2020-10-07	81.64	82.73	81.22	82.20	+1.935%	541,029	+29.538%
2020-10-06	82.25	82.95	80.31	80.64	-1.563%	829,313	+32.044%
2020-10-05	83.13	84.62	81.84	81.92	-3.042%	1,033,448	+29.980%
2020-10-02	83.18	85.55	83.00	84.49	-0.012%	759,541	+26.027%
2020-10-01	82.37	84.59	82.37	84.50	+3.162%	1,065,458	+26.012%
2020-09-30	81.24	82.14	80.86	81.91	+1.299%	961,714	+29.996%
2020-09-29	81.17	81.51	79.96	80.86	-0.602%	795,411	+31.684%
2020-09-28	79.84	81.53	79.84	81.35	+2.650%	848,970	+30.891%
2020-09-25	77.42	79.42	77.16	79.25	+2.034%	728,016	+34.360%
2020-09-24	77.00	78.06	76.21	77.67	+0.453%	768,438	+37.093%
2020-09-23	77.60	78.26	76.67	77.32	+0.168%	1,542,637	+37.713%
2020-09-22	76.49	77.28	75.36	77.19	+1.021%	760,950	+37.945%
2020-09-21	76.96	76.97	74.50	76.41	-0.013%	969,365	+39.353%
2020-09-18	77.18	77.70	75.85	76.42	-0.715%	1,246,246	+39.335%
2020-09-17	76.46	77.05	76.06	76.97	-0.504%	495,959	+38.340%
2020-09-16	77.79	78.59	77.16	77.36	+0.298%	1,007,611	+37.642%
2020-09-15	78.00	78.53	76.96	77.13	-0.759%	402,828	+38.053%
2020-09-14	76.26	77.90	76.15	77.72	+2.696%	633,550	+37.005%
2020-09-11	76.67	76.76	74.67	75.68	-0.329%	547,179	+40.698%
2020-09-10	76.02	77.73	75.72	75.93	+0.264%	655,230	+40.234%
2020-09-09	76.43	76.91	75.24	75.73	+0.906%	989,495	+40.605%
2020-09-08	75.23	76.40	74.42	75.05	-1.081%	1,007,467	+41.879%
2020-09-04	77.49	77.60	75.52	75.87	-0.875%	828,288	+40.345%
2020-09-03	77.99	78.17	75.88	76.54	-1.821%	549,494	+39.117%
2020-09-02	76.19	78.20	76.19	77.96	+2.337%	583,993	+36.583%
2020-09-01	76.01	76.87	75.62	76.18	+0.131%	741,860	+39.774%
2020-08-31	76.77	76.99	75.91	76.08	-1.105%	670,480	+39.958%
2020-08-28	75.95	77.38	75.49	76.93	+2.097%	869,730	+38.412%
2020-08-27	74.40	75.77	74.30	75.35	+1.701%	688,234	+41.314%
2020-08-26	74.60	74.75	73.60	74.09	-0.763%	573,180	+43.717%
2020-08-25	73.82	74.78	73.20	74.66	+2.092%	732,855	+42.620%
2020-08-24	73.00	73.61	71.84	73.13	+0.412%	650,730	+45.604%
2020-08-21	72.56	73.15	72.43	72.83	+0.234%	653,951	+46.203%
2020-08-20	71.43	72.99	71.43	72.66	+0.973%	595,884	+46.546%
2020-08-19	72.60	72.60	71.70	71.96	-0.690%	533,879	+47.971%
2020-08-18	72.23	72.95	71.63	72.46	+0.416%	657,216	+46.950%
2020-08-17	71.61	72.48	71.37	72.16	+0.628%	646,394	+47.561%
2020-08-14	71.59	72.32	71.12	71.71	-0.389%	550,917	+48.487%
2020-08-13	71.01	72.86	70.91	71.99	+1.039%	1,087,483	+47.909%
2020-08-12	71.70	71.70	70.39	71.25	+0.225%	643,629	+49.446%
2020-08-11	69.77	71.89	69.63	71.09	+2.865%	981,336	+49.782%
2020-08-10	68.99	69.36	68.20	69.11	+0.832%	994,689	+54.073%
2020-08-07	67.39	68.72	67.14	68.54	+0.794%	918,518	+55.355%
2020-08-06	67.03	69.03	67.01	68.00	+1.206%	837,612	+56.588%
2020-08-05	68.80	68.99	66.99	67.19	-1.697%	1,077,496	+58.476%
2020-08-04	67.69	69.62	67.35	68.35	+0.811%	1,220,236	+55.786%
2020-08-03	69.77	69.88	67.63	67.80	-1.353%	1,066,040	+57.050%
2020-07-31	69.68	69.68	68.00	68.73	+0.117%	1,078,805	+54.925%
2020-07-30	68.61	70.28	66.66	68.65	-4.227%	1,892,563	+55.106%
2020-07-29	70.67	72.15	70.67	71.68	+2.811%	1,070,083	+48.549%
2020-07-28	70.70	70.82	69.56	69.72	-1.720%	752,961	+52.725%
2020-07-27	70.40	71.23	70.03	70.94	+1.473%	973,062	+50.099%
2020-07-24	69.37	70.42	68.83	69.91	+0.778%	786,568	+52.310%
2020-07-23	69.76	70.83	68.94	69.37	-0.173%	1,235,763	+53.496%
2020-07-22	68.07	69.93	67.92	69.49	+2.086%	749,346	+53.231%
2020-07-21	67.90	68.60	67.45	68.07	+0.680%	715,788	+56.427%
2020-07-20	67.78	67.86	66.63	67.61	-0.383%	543,878	+57.491%
2020-07-17	67.41	67.92	66.40	67.87	+1.268%	491,043	+56.888%
2020-07-16	66.85	67.48	66.40	67.02	-0.902%	486,103	+58.878%
2020-07-15	65.58	67.84	65.58	67.63	+4.918%	1,058,530	+57.445%
2020-07-14	64.12	64.84	63.72	64.46	-0.186%	750,933	+65.188%
2020-07-13	65.66	66.97	64.57	64.58	-0.981%	768,246	+64.881%
2020-07-10	65.06	65.97	64.38	65.22	-0.306%	734,799	+63.263%
2020-07-09	65.85	65.87	64.60	65.42	-0.864%	797,697	+62.764%
2020-07-08	65.07	66.12	64.94	65.99	+0.825%	714,673	+61.358%
2020-07-07	66.85	67.51	65.22	65.45	-3.209%	785,132	+62.689%
2020-07-06	66.99	67.79	66.38	67.62	+3.237%	835,525	+57.468%
2020-07-02	67.50	67.71	65.33	65.50	-1.042%	643,104	+62.565%
2020-07-01	65.29	66.78	65.11	66.19	+1.472%	1,048,114	+60.870%
2020-06-30	64.56	65.73	64.01	65.23	+1.007%	736,321	+63.238%
2020-06-29	62.44	65.10	62.38	64.58	+3.927%	1,128,765	+64.881%
2020-06-26	62.80	63.52	61.28	62.14	-1.817%	1,275,203	+71.355%
2020-06-25	62.76	63.60	61.94	63.29	-0.644%	653,211	+68.241%
2020-06-24	64.50	64.51	61.60	63.70	-1.909%	1,186,142	+67.159%
2020-06-23	64.77	65.86	64.52	64.94	+1.137%	814,036	+63.967%
2020-06-22	63.60	64.69	63.33	64.21	+0.187%	602,905	+65.831%
2020-06-19	65.13	65.34	63.90	64.09	-0.651%	1,086,284	+66.141%
2020-06-18	65.02	65.29	63.80	64.51	-1.796%	982,329	+65.060%
2020-06-17	65.79	66.40	64.79	65.69	+0.459%	692,276	+62.095%
2020-06-16	67.65	68.35	64.71	65.39	-0.168%	937,269	+62.838%
2020-06-15	63.10	66.00	62.69	65.50	+1.299%	879,133	+62.565%
2020-06-12	66.36	66.50	63.17	64.66	+0.513%	743,990	+64.677%
2020-06-11	63.67	66.18	63.09	64.33	-4.781%	1,048,892	+65.522%
2020-06-10	68.94	69.10	66.80	67.56	-2.370%	1,015,497	+57.608%
2020-06-09	70.63	70.63	68.69	69.20	-2.864%	1,085,582	+53.873%
2020-06-08	71.30	71.59	69.33	71.24	+4.183%	1,880,247	+49.467%
2020-06-05	70.00	71.06	67.50	68.38	-0.088%	1,189,994	+55.718%
2020-06-04	68.36	68.68	67.25	68.44	+0.632%	1,079,556	+55.582%
2020-06-03	66.78	68.56	66.51	68.01	+2.858%	1,011,328	+56.565%
2020-06-02	65.71	66.95	65.71	66.12	+1.039%	928,040	+61.041%
2020-06-01	64.15	65.68	63.82	65.44	+2.458%	1,097,921	+62.714%
2020-05-29	65.58	65.65	63.24	63.87	-2.608%	1,401,555	+66.714%
2020-05-28	65.69	66.10	64.39	65.58	+0.490%	1,078,607	+62.367%
2020-05-27	66.89	66.89	64.82	65.26	-0.077%	982,783	+63.163%
2020-05-26	66.49	66.89	65.19	65.31	+1.146%	802,636	+63.038%
2020-05-22	65.02	65.07	63.83	64.57	-0.340%	452,052	+64.906%
2020-05-21	64.73	65.19	63.47	64.79	+0.637%	880,271	+64.346%
2020-05-20	64.15	64.99	63.86	64.38	+1.690%	802,603	+65.393%
2020-05-19	63.50	64.46	62.81	63.31	-0.472%	574,368	+68.188%
2020-05-18	66.04	66.47	63.38	63.61	+0.649%	930,349	+67.395%
2020-05-15	61.83	64.00	61.11	63.20	+1.088%	1,544,170	+68.481%
2020-05-14	58.79	62.57	58.79	62.52	+3.100%	1,076,679	+70.313%
2020-05-13	63.42	63.42	60.00	60.64	-4.684%	1,137,789	+75.594%
2020-05-12	65.76	66.65	63.56	63.62	-2.677%	1,464,787	+67.369%
2020-05-11	64.77	66.41	64.64	65.37	-0.955%	1,211,982	+62.888%
2020-05-08	67.07	67.17	64.65	66.00	+0.472%	1,592,847	+61.333%
2020-05-07	64.58	66.18	64.10	65.69	+3.433%	1,730,617	+62.095%
2020-05-06	62.66	64.07	61.79	63.51	+2.402%	1,105,439	+67.659%
2020-05-05	62.83	64.08	61.74	62.02	-0.625%	1,035,076	+71.687%
2020-05-04	60.71	62.65	60.08	62.41	+0.613%	1,545,806	+70.614%
2020-05-01	61.36	63.15	60.24	62.03	-1.289%	1,567,928	+71.659%
2020-04-30	62.25	65.20	61.65	62.84	-2.860%	2,591,613	+69.446%
2020-04-29	63.89	66.18	63.02	64.69	+3.853%	1,540,792	+64.600%
2020-04-28	62.82	63.25	60.01	62.29	+2.417%	1,279,809	+70.942%
2020-04-27	57.90	61.48	57.66	60.82	+5.884%	1,447,872	+75.074%
2020-04-24	57.73	58.96	57.27	57.44	-1.762%	1,478,329	+85.376%
2020-04-23	59.35	59.55	57.45	58.47	-0.730%	1,011,425	+82.110%
2020-04-22	57.51	59.84	57.30	58.90	+5.235%	1,357,261	+80.781%
2020-04-21	56.91	57.50	55.13	55.97	-3.450%	1,170,967	+90.245%
2020-04-20	59.74	61.21	57.95	57.97	-5.602%	1,357,791	+83.681%
2020-04-17	60.77	61.68	59.17	61.41	+5.262%	1,790,817	+73.392%
2020-04-16	55.04	58.39	54.13	58.34	+5.478%	1,954,892	+82.516%
2020-04-15	54.32	56.05	54.04	55.31	-1.863%	1,335,357	+92.515%
2020-04-14	57.20	58.59	55.96	56.36	+0.178%	1,439,101	+88.928%
2020-04-13	60.81	60.81	55.58	56.26	-2.866%	1,927,802	+89.264%
2020-04-09	60.66	63.72	56.66	57.92	-1.160%	2,013,604	+83.840%
2020-04-08	55.61	59.30	54.64	58.60	+6.681%	1,648,309	+81.706%
2020-04-07	56.23	57.65	52.76	54.93	+4.509%	1,795,454	+93.847%
2020-04-06	48.50	52.92	47.59	52.56	+14.710%	1,397,091	+102.588%
2020-04-03	48.48	48.95	44.37	45.82	-5.623%	1,974,119	+132.388%
2020-04-02	50.37	51.96	47.03	48.55	-5.268%	1,928,212	+119.320%
2020-04-01	50.51	51.70	49.20	51.25	-3.484%	1,298,270	+107.766%
2020-03-31	52.57	53.86	51.42	53.10	+0.132%	1,018,887	+100.527%
2020-03-30	50.50	53.43	49.18	53.03	+4.369%	1,092,562	+100.792%
2020-03-27	51.68	52.81	50.50	50.81	-6.306%	1,256,873	+109.565%
2020-03-26	53.37	56.70	52.66	54.23	+4.068%	2,047,551	+96.349%
2020-03-25	52.10	56.74	50.57	52.11	+1.106%	2,979,752	+104.337%
2020-03-24	43.84	52.77	43.37	51.54	+27.417%	2,783,873	+106.597%
2020-03-23	40.10	46.83	38.52	40.45	+1.941%	3,350,259	+163.239%
2020-03-20	45.05	45.05	39.34	39.68	-9.033%	2,026,892	+168.347%
2020-03-19	42.76	46.99	38.51	43.62	-1.491%	2,414,601	+144.108%
2020-03-18	45.21	48.08	39.00	44.28	-7.712%	2,828,525	+140.470%
2020-03-17	52.52	52.68	43.77	47.98	-6.690%	2,803,684	+121.926%
2020-03-16	53.50	56.37	48.03	51.42	-16.998%	1,846,529	+107.079%
2020-03-13	56.94	62.56	56.82	61.95	+13.753%	2,339,884	+71.881%
2020-03-12	59.73	60.31	54.36	54.46	-15.237%	2,499,176	+95.520%
2020-03-11	66.99	67.69	63.27	64.25	-6.573%	1,311,434	+65.728%
2020-03-10	66.03	69.11	64.52	68.77	+6.192%	1,110,060	+54.835%
2020-03-09	63.53	66.12	63.09	64.76	-3.917%	1,510,455	+64.422%
2020-03-06	65.30	67.51	64.71	67.40	-1.216%	1,430,952	+57.982%
2020-03-05	68.57	68.93	67.44	68.23	-2.179%	986,579	+56.060%
2020-03-04	70.92	70.92	69.11	69.75	+0.809%	1,042,110	+52.659%
2020-03-03	71.00	71.23	68.13	69.19	-2.067%	980,524	+53.895%
2020-03-02	66.82	70.74	66.60	70.65	+6.209%	1,328,173	+50.715%
2020-02-28	68.10	68.94	65.88	66.52	-4.343%	1,936,508	+60.072%
2020-02-27	70.88	71.35	69.51	69.54	-2.809%	1,319,024	+53.121%
2020-02-26	73.80	74.43	71.36	71.55	-2.917%	953,536	+48.819%
2020-02-25	75.20	75.54	72.75	73.70	-1.851%	884,915	+44.478%
2020-02-24	75.29	75.99	74.97	75.09	-1.301%	818,342	+41.803%
2020-02-21	76.12	76.43	75.85	76.08	-0.341%	524,450	+39.958%
2020-02-20	75.94	76.64	75.31	76.34	+0.513%	614,639	+39.481%
2020-02-19	75.53	76.88	75.53	75.95	-0.407%	816,708	+40.197%
2020-02-18	75.79	76.80	75.76	76.26	+0.633%	583,362	+39.628%
2020-02-14	76.03	76.62	75.55	75.78	-0.486%	472,445	+40.512%
2020-02-13	75.10	76.47	75.00	76.15	+1.021%	891,826	+39.829%
2020-02-12	75.74	75.86	74.53	75.38	-0.554%	837,062	+41.258%
2020-02-11	75.48	75.92	74.65	75.80	+0.304%	851,625	+40.475%
2020-02-10	75.33	76.47	75.19	75.57	+0.146%	679,279	+40.902%
2020-02-07	75.08	75.76	74.58	75.46	+0.573%	1,147,638	+41.108%
2020-02-06	77.08	77.08	74.00	75.03	-2.836%	1,907,654	+41.917%
2020-02-05	79.32	79.32	76.86	77.22	-1.693%	1,230,137	+37.892%
2020-02-04	78.98	79.78	78.48	78.55	-0.013%	661,022	+35.557%
2020-02-03	78.24	78.76	78.01	78.56	+0.602%	571,151	+35.540%
2020-01-31	78.38	78.44	77.39	78.09	-0.408%	616,915	+36.355%
2020-01-30	77.91	78.43	77.34	78.41	+0.256%	317,139	+35.799%
2020-01-29	78.22	78.84	78.18	78.21	-0.255%	675,395	+36.146%
2020-01-28	77.67	78.48	77.45	78.41	+1.344%	397,517	+35.799%
2020-01-27	77.22	78.02	77.05	77.37	-1.263%	479,965	+37.624%
2020-01-24	78.83	79.06	78.03	78.36	-0.798%	408,085	+35.886%
2020-01-23	78.57	79.04	78.41	78.99	+0.330%	522,791	+34.802%
2020-01-22	78.81	79.36	78.64	78.73	+0.242%	322,326	+35.247%
2020-01-21	78.96	78.98	78.27	78.54	-0.089%	376,975	+35.574%
2020-01-17	78.98	79.38	78.47	78.61	-0.418%	517,114	+35.454%
2020-01-16	78.76	79.16	78.55	78.94	+0.689%	497,552	+34.887%
2020-01-15	77.95	79.41	77.93	78.40	+0.500%	795,092	+35.816%
2020-01-14	78.14	78.84	77.73	78.01	-0.217%	959,983	+36.495%
2020-01-13	77.48	78.27	77.09	78.18	+1.099%	645,577	+36.199%
2020-01-10	77.00	78.10	76.56	77.33	+0.442%	976,137	+37.696%
2020-01-09	76.04	77.44	75.97	76.99	+1.503%	717,592	+38.304%
2020-01-08	75.21	76.03	74.54	75.85	+0.717%	487,935	+40.382%
2020-01-07	75.69	76.07	75.27	75.31	-1.051%	461,866	+41.389%
2020-01-06	76.44	76.58	75.65	76.11	-0.730%	555,240	+39.903%
2020-01-03	75.96	76.73	75.50	76.67	+0.275%	517,032	+38.881%
2020-01-02	75.53	76.49	75.22	76.46	+1.218%	541,990	+39.262%
2019-12-31	75.01	75.80	75.01	75.54	+0.506%	655,903	+40.958%
2019-12-30	74.57	75.20	74.16	75.16	+1.008%	560,656	+41.671%
2019-12-27	74.28	74.58	74.01	74.41	+0.310%	473,109	+43.099%
2019-12-26	74.28	74.38	73.84	74.18	-0.027%	312,565	+43.543%
2019-12-24	73.70	74.34	73.56	74.20	+0.706%	241,326	+43.504%
2019-12-23	75.08	75.08	73.58	73.68	-1.734%	434,894	+44.517%
2019-12-20	74.60	75.09	73.43	74.98	+1.958%	1,824,090	+42.011%
2019-12-19	73.72	74.12	73.51	73.54	-0.352%	600,242	+44.792%
2019-12-18	75.11	75.17	73.75	73.80	-1.521%	688,682	+44.282%
2019-12-17	74.47	75.15	74.23	74.94	+0.902%	602,227	+42.087%
2019-12-16	74.96	74.97	74.08	74.27	-0.655%	730,467	+43.369%
2019-12-13	75.62	75.62	74.55	74.76	-0.980%	455,680	+42.429%
2019-12-12	75.62	76.34	75.07	75.50	-0.145%	491,864	+41.033%
2019-12-11	76.69	76.69	75.42	75.61	-0.800%	632,465	+40.828%
2019-12-10	76.04	76.28	75.60	76.22	+0.053%	473,164	+39.701%
2019-12-09	76.60	76.83	76.16	76.18	-0.535%	398,279	+39.774%
2019-12-06	76.69	77.17	76.30	76.59	+0.288%	549,766	+39.026%
2019-12-05	76.39	76.55	75.77	76.37	+0.289%	358,531	+39.426%
2019-12-04	76.83	76.86	76.03	76.15	-0.314%	564,474	+39.829%
2019-12-03	76.11	76.83	75.98	76.39	-0.039%	489,079	+39.390%
2019-12-02	76.55	76.95	76.26	76.42	-0.170%	444,968	+39.335%
2019-11-29	76.42	76.89	76.33	76.55	-0.209%	263,854	+39.099%
2019-11-27	75.59	77.47	75.30	76.71	+1.873%	494,574	+38.808%
2019-11-26	75.33	75.64	75.02	75.30	+0.173%	680,231	+41.408%
2019-11-25	75.17	75.67	74.92	75.17	+0.374%	576,608	+41.652%
2019-11-22	75.43	75.89	74.72	74.89	-0.080%	564,537	+42.182%
2019-11-21	75.87	76.17	74.55	74.95	-1.174%	579,008	+42.068%
2019-11-20	75.69	76.72	75.21	75.84	-0.211%	1,332,972	+40.401%
2019-11-19	76.27	76.97	75.46	76.00	-0.354%	1,325,664	+40.105%
2019-11-18	76.52	76.62	75.87	76.27	-0.026%	846,072	+39.609%
2019-11-15	76.01	76.62	75.78	76.29	+0.726%	1,191,651	+39.573%
2019-11-14	76.53	76.63	75.23	75.74	-1.045%	658,525	+40.586%
2019-11-13	75.62	76.80	75.36	76.54	+1.284%	927,196	+39.117%
2019-11-12	74.85	75.58	74.60	75.57	+1.287%	414,020	+40.902%
2019-11-11	73.35	74.66	73.30	74.61	+1.621%	431,415	+42.715%
2019-11-08	73.57	74.18	73.25	73.42	+0.014%	468,808	+45.029%
2019-11-07	75.88	75.96	73.11	73.41	-3.332%	1,386,942	+45.048%
2019-11-06	75.43	76.24	75.22	75.94	+1.092%	391,974	+40.216%
2019-11-05	75.69	75.90	73.97	75.12	-0.871%	668,207	+41.747%
2019-11-04	76.85	76.86	75.59	75.78	-1.070%	606,974	+40.512%
2019-11-01	78.98	79.01	76.05	76.60	-2.569%	899,665	+39.008%
2019-10-31	77.98	78.87	76.03	78.62	+6.272%	1,528,322	+35.436%
2019-10-30	74.39	74.64	73.29	73.98	-0.565%	1,078,169	+43.931%
2019-10-29	73.45	74.80	73.32	74.40	+0.950%	794,628	+43.118%
2019-10-28	74.16	74.79	73.60	73.70	-0.271%	477,339	+44.478%
2019-10-25	73.87	74.47	73.83	73.90	-0.162%	441,551	+44.087%
2019-10-24	74.72	75.07	73.87	74.02	-0.884%	360,717	+43.853%
2019-10-23	74.33	74.82	73.99	74.68	+0.255%	691,799	+42.582%
2019-10-22	75.87	75.87	74.44	74.49	-1.663%	419,153	+42.945%
2019-10-21	76.37	76.76	75.71	75.75	-0.237%	440,276	+40.568%
2019-10-18	76.05	76.97	75.39	75.93	-0.602%	604,864	+40.234%
2019-10-17	76.75	76.77	75.97	76.39	-0.495%	504,455	+39.390%
2019-10-16	76.16	76.88	75.80	76.77	-0.169%	495,574	+38.700%
2019-10-15	77.23	77.83	76.68	76.90	-0.013%	505,526	+38.466%
2019-10-14	77.79	77.96	76.87	76.91	-1.017%	353,649	+38.448%
2019-10-11	78.36	78.99	77.13	77.70	+0.310%	706,229	+37.040%
2019-10-10	76.50	77.93	75.95	77.46	+1.414%	681,156	+37.464%
2019-10-09	75.28	76.90	74.34	76.38	+2.744%	815,120	+39.408%
2019-10-08	75.28	75.82	74.02	74.34	-1.732%	521,948	+43.234%
2019-10-07	77.01	77.14	75.42	75.65	-1.792%	421,686	+40.753%
2019-10-04	76.80	77.07	75.79	77.03	+0.614%	499,904	+38.232%
2019-10-03	76.62	77.42	76.20	76.56	-0.442%	431,650	+39.080%
2019-10-02	78.22	78.32	76.65	76.90	-1.951%	488,904	+38.466%
2019-10-01	79.39	79.46	78.10	78.43	-1.172%	484,526	+35.764%
2019-09-30	78.38	79.52	78.20	79.36	+1.561%	444,257	+34.173%
2019-09-27	78.61	79.09	77.72	78.14	-0.535%	444,791	+36.268%
2019-09-26	80.15	80.50	78.39	78.56	-2.143%	609,780	+35.540%
2019-09-25	80.18	80.97	79.90	80.28	-0.149%	486,314	+32.636%
2019-09-24	80.98	81.28	80.14	80.40	-0.372%	436,135	+32.438%
2019-09-23	80.84	81.61	80.67	80.70	-0.260%	516,719	+31.945%
2019-09-20	81.55	81.59	80.44	80.91	-0.553%	803,113	+31.603%
2019-09-19	81.38	81.81	80.62	81.36	+0.185%	323,973	+30.875%
2019-09-18	80.96	81.45	80.42	81.21	+0.222%	328,275	+31.117%
2019-09-17	79.89	81.20	79.42	81.03	+1.199%	408,754	+31.408%
2019-09-16	80.14	80.61	79.75	80.07	-0.497%	332,084	+32.984%
2019-09-13	80.45	81.28	80.07	80.47	+0.124%	416,162	+32.323%
2019-09-12	80.35	80.96	80.30	80.37	+0.350%	399,946	+32.487%
2019-09-11	79.70	80.15	78.74	80.09	+0.679%	471,872	+32.950%
2019-09-10	79.89	80.18	76.85	79.55	-0.922%	992,463	+33.853%
2019-09-09	82.59	82.59	79.91	80.29	-2.193%	720,050	+32.619%
2019-09-06	83.00	83.64	82.00	82.09	-1.275%	502,770	+29.711%
2019-09-05	84.25	84.74	82.57	83.15	-0.776%	496,123	+28.058%
2019-09-04	82.51	84.39	82.19	83.80	+1.860%	641,935	+27.064%
2019-09-03	81.90	83.00	81.62	82.27	-0.206%	601,706	+29.427%
2019-08-30	83.36	83.36	81.73	82.44	-1.470%	595,707	+29.161%
2019-08-29	83.65	83.96	83.19	83.67	+0.613%	300,786	+27.262%
2019-08-28	82.36	83.33	82.24	83.16	+0.751%	349,054	+28.042%
2019-08-27	83.98	84.50	82.38	82.54	-1.126%	436,396	+29.004%
2019-08-26	82.54	83.53	82.30	83.48	+1.668%	412,702	+27.552%
2019-08-23	82.81	83.75	81.86	82.11	-1.274%	436,341	+29.680%
2019-08-22	83.24	83.49	82.76	83.17	+0.205%	287,931	+28.027%
2019-08-21	83.63	84.03	82.70	83.00	-0.120%	515,879	+28.289%
2019-08-20	82.11	83.54	81.89	83.10	+1.033%	526,233	+28.135%
2019-08-19	83.15	83.41	81.50	82.25	-0.712%	715,135	+29.459%
2019-08-16	83.50	84.42	82.73	82.84	+0.400%	993,405	+28.537%
2019-08-15	81.25	83.32	81.25	82.51	+1.877%	1,048,932	+29.051%
2019-08-14	81.14	82.07	80.76	80.99	-0.930%	658,557	+31.473%
2019-08-13	79.72	81.85	79.72	81.75	+2.341%	496,930	+30.251%
2019-08-12	81.75	81.84	79.56	79.88	-2.645%	688,821	+33.300%
2019-08-09	81.88	82.67	81.29	82.05	-0.146%	596,522	+29.775%
2019-08-08	80.87	82.50	80.87	82.17	+1.570%	647,890	+29.585%
2019-08-07	80.19	81.08	79.33	80.90	+2.069%	640,459	+31.619%
2019-08-06	79.13	79.97	78.91	79.26	+0.380%	543,413	+34.343%
2019-08-05	79.90	79.90	78.56	78.96	-2.083%	586,475	+34.853%
2019-08-02	79.13	81.17	78.94	80.64	+2.128%	859,629	+32.044%
2019-08-01	79.10	79.54	77.07	78.96	-1.497%	1,795,547	+34.853%
2019-07-31	81.58	81.59	79.94	80.16	-1.765%	1,117,398	+32.834%
2019-07-30	81.51	82.11	81.22	81.60	-0.281%	713,366	+30.490%
2019-07-29	82.88	82.99	81.72	81.83	-0.932%	648,014	+30.123%
2019-07-26	81.48	82.82	81.43	82.60	+1.662%	553,203	+28.910%
2019-07-25	81.39	81.46	80.63	81.25	+0.148%	513,910	+31.052%
2019-07-24	81.14	82.00	80.44	81.13	+1.565%	853,020	+31.246%
2019-07-23	79.88	80.21	79.15	79.88	+0.264%	618,864	+33.300%
2019-07-22	80.26	80.33	79.38	79.67	-0.537%	577,533	+33.651%
2019-07-19	80.77	80.79	80.07	80.10	-0.460%	366,140	+32.934%
2019-07-18	81.22	81.22	79.78	80.47	-1.106%	580,764	+32.323%
2019-07-17	81.23	81.60	80.76	81.37	+0.482%	462,986	+30.859%
2019-07-16	80.96	81.45	80.47	80.98	+0.235%	592,852	+31.489%
2019-07-15	81.80	81.80	80.69	80.79	-1.065%	685,000	+31.798%
2019-07-12	81.58	82.17	81.21	81.66	+0.666%	585,433	+30.394%
2019-07-11	81.40	81.40	80.61	81.12	-0.160%	528,652	+31.262%
2019-07-10	81.69	81.70	81.04	81.25	-0.526%	522,170	+31.052%
2019-07-09	80.96	81.76	80.84	81.68	+0.703%	435,986	+30.362%
2019-07-08	81.56	81.89	80.79	81.11	-0.552%	540,364	+31.279%
2019-07-05	81.77	82.34	81.11	81.56	-0.488%	308,042	+30.554%
2019-07-03	81.05	82.26	80.87	81.96	+1.310%	438,412	+29.917%
2019-07-02	79.60	80.97	79.44	80.90	+1.633%	725,406	+31.619%
2019-07-01	80.34	80.69	79.04	79.60	-0.075%	851,981	+33.769%
2019-06-28	79.53	80.30	79.50	79.66	-0.038%	1,082,978	+33.668%