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

0.00USD-100.000%(-106.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-14	106.4300	106.5000	106.4300	106.4800	+0.056%	1,826,521	0.000%
2020-12-11	106.4300	106.4500	106.4200	106.4200	-0.028%	1,080,569	+0.056%
2020-12-10	106.4200	106.4700	106.4200	106.4500	0.000%	579,665	+0.028%
2020-12-09	106.4000	106.4600	106.3900	106.4500	+0.038%	1,067,200	+0.028%
2020-12-08	106.4000	106.4300	106.3800	106.4100	-0.009%	633,934	+0.066%
2020-12-07	106.3800	106.4300	106.3500	106.4200	+0.075%	813,056	+0.056%
2020-12-04	106.4000	106.4300	106.3300	106.3400	-0.047%	1,070,723	+0.132%
2020-12-03	106.3200	106.4400	106.3000	106.3900	+0.047%	1,244,156	+0.085%
2020-12-02	106.3200	106.3500	106.3000	106.3400	+0.019%	1,113,206	+0.132%
2020-12-01	106.3600	106.4000	106.3000	106.3200	-0.019%	1,969,334	+0.150%
2020-11-30	106.3100	106.5000	106.3000	106.3400	+0.009%	1,654,941	+0.132%
2020-11-27	106.3000	106.4000	106.2800	106.3300	+0.038%	484,611	+0.141%
2020-11-25	106.2700	106.3600	106.2400	106.2900	+0.028%	1,237,943	+0.179%
2020-11-24	106.4900	106.4900	106.2100	106.2600	+0.038%	1,251,420	+0.207%
2020-11-23	106.2000	106.2900	106.1700	106.2200	+0.057%	1,382,291	+0.245%
2020-11-20	106.1500	106.2200	106.1500	106.1600	-0.028%	2,038,593	+0.301%
2020-11-19	106.1700	106.2500	106.1300	106.1900	+0.038%	1,855,380	+0.273%
2020-11-18	106.1800	106.3000	106.1500	106.1500	-0.038%	2,345,931	+0.311%
2020-11-17	106.1500	106.2200	106.1400	106.1900	-0.028%	1,254,754	+0.273%
2020-11-16	106.2300	106.2500	106.1300	106.2200	+0.085%	2,054,854	+0.245%
2020-11-13	106.2200	106.2500	106.0900	106.1300	-0.019%	1,926,883	+0.330%
2020-11-12	106.1600	106.2600	106.1000	106.1500	-0.019%	2,079,316	+0.311%
2020-11-11	106.1200	106.2700	106.0800	106.1700	+0.028%	1,702,865	+0.292%
2020-11-10	106.0800	106.1900	106.0300	106.1400	+0.085%	4,568,607	+0.320%
2020-11-09	106.2000	106.2400	105.9800	106.0500	-0.057%	7,323,396	+0.405%
2020-11-06	106.1200	106.2000	106.0300	106.1100	+0.047%	4,792,028	+0.349%
2020-11-05	106.2200	106.2200	106.0600	106.0600	-0.122%	4,519,107	+0.396%
2020-11-04	106.0200	106.2700	106.0200	106.1900	+0.151%	6,135,889	+0.273%
2020-11-03	106.1400	106.2300	106.0000	106.0300	-0.151%	6,002,946	+0.424%
2020-11-02	105.9500	106.2800	105.8700	106.1900	+6.499%	21,411,727	+0.273%
2020-10-30	100.8900	101.4700	98.7000	99.7100	-1.375%	1,955,944	+6.790%
2020-10-29	100.7100	102.1700	100.6500	101.1000	+0.367%	2,449,632	+5.321%
2020-10-28	102.0700	102.6600	100.2500	100.7300	-2.582%	3,403,454	+5.708%
2020-10-27	101.6900	103.7900	101.6300	103.4000	+0.291%	3,463,132	+2.979%
2020-10-26	104.6300	104.8700	101.4700	103.1000	+16.117%	14,859,558	+3.278%
2020-10-23	89.8000	89.8500	88.2800	88.7900	-0.381%	1,237,208	+19.923%
2020-10-22	86.7300	89.6300	86.5100	89.1300	+2.543%	1,030,093	+19.466%
2020-10-21	86.4200	87.7500	86.4000	86.9200	+0.300%	783,637	+22.503%
2020-10-20	87.4900	88.0900	86.6000	86.6600	-0.391%	703,440	+22.871%
2020-10-19	87.2900	88.3000	86.7000	87.0000	+0.625%	915,832	+22.391%
2020-10-16	86.7100	87.3200	86.3800	86.4600	-0.185%	365,415	+23.155%
2020-10-15	85.1400	86.6600	84.0000	86.6200	+0.733%	452,218	+22.928%
2020-10-14	85.4000	86.1700	85.0600	85.9900	+0.821%	629,261	+23.828%
2020-10-13	83.9000	85.5400	83.6200	85.2900	+0.971%	526,978	+24.845%
2020-10-12	84.4900	84.7600	83.2500	84.4700	+0.202%	440,520	+26.057%
2020-10-09	83.7000	84.3700	82.9100	84.3000	+1.261%	540,770	+26.311%
2020-10-08	82.8900	83.6400	82.1800	83.2500	+1.277%	616,109	+27.904%
2020-10-07	81.6400	82.7300	81.2200	82.2000	+1.935%	541,029	+29.538%
2020-10-06	82.2500	82.9500	80.3100	80.6400	-1.563%	829,313	+32.044%
2020-10-05	83.1300	84.6200	81.8400	81.9200	-3.042%	1,033,448	+29.980%
2020-10-02	83.1800	85.5500	83.0000	84.4900	-0.012%	759,541	+26.027%
2020-10-01	82.3700	84.5900	82.3700	84.5000	+3.162%	1,065,458	+26.012%
2020-09-30	81.2400	82.1400	80.8600	81.9100	+1.299%	961,714	+29.996%
2020-09-29	81.1700	81.5100	79.9600	80.8600	-0.602%	795,411	+31.684%
2020-09-28	79.8400	81.5300	79.8400	81.3500	+2.650%	848,970	+30.891%
2020-09-25	77.4200	79.4200	77.1600	79.2500	+2.034%	728,016	+34.360%
2020-09-24	77.0000	78.0600	76.2100	77.6700	+0.453%	768,438	+37.093%
2020-09-23	77.6000	78.2600	76.6700	77.3200	+0.168%	1,542,637	+37.713%
2020-09-22	76.4900	77.2800	75.3600	77.1900	+1.021%	760,950	+37.945%
2020-09-21	76.9600	76.9700	74.5000	76.4100	-0.013%	969,365	+39.353%
2020-09-18	77.1800	77.7000	75.8500	76.4200	-0.715%	1,246,246	+39.335%
2020-09-17	76.4600	77.0500	76.0600	76.9700	-0.504%	495,959	+38.340%
2020-09-16	77.7900	78.5900	77.1600	77.3600	+0.298%	1,007,611	+37.642%
2020-09-15	78.0000	78.5300	76.9600	77.1300	-0.759%	402,828	+38.053%
2020-09-14	76.2600	77.9000	76.1500	77.7200	+2.696%	633,550	+37.005%
2020-09-11	76.6700	76.7600	74.6700	75.6800	-0.329%	547,179	+40.698%
2020-09-10	76.0200	77.7300	75.7200	75.9300	+0.264%	655,230	+40.234%
2020-09-09	76.4300	76.9100	75.2400	75.7300	+0.906%	989,495	+40.605%
2020-09-08	75.2300	76.4000	74.4200	75.0500	-1.081%	1,007,467	+41.879%
2020-09-04	77.4900	77.6000	75.5200	75.8700	-0.875%	828,288	+40.345%
2020-09-03	77.9900	78.1700	75.8800	76.5400	-1.821%	549,494	+39.117%
2020-09-02	76.1900	78.2000	76.1900	77.9600	+2.337%	583,993	+36.583%
2020-09-01	76.0100	76.8700	75.6200	76.1800	+0.131%	741,860	+39.774%
2020-08-31	76.7700	76.9900	75.9100	76.0800	-1.105%	670,480	+39.958%
2020-08-28	75.9500	77.3800	75.4900	76.9300	+2.097%	869,730	+38.412%
2020-08-27	74.4000	75.7700	74.3000	75.3500	+1.701%	688,234	+41.314%
2020-08-26	74.6000	74.7500	73.6000	74.0900	-0.763%	573,180	+43.717%
2020-08-25	73.8200	74.7800	73.2000	74.6600	+2.092%	732,855	+42.620%
2020-08-24	73.0000	73.6100	71.8400	73.1300	+0.412%	650,730	+45.604%
2020-08-21	72.5600	73.1500	72.4300	72.8300	+0.234%	653,951	+46.203%
2020-08-20	71.4300	72.9900	71.4300	72.6600	+0.973%	595,884	+46.546%
2020-08-19	72.6000	72.6000	71.7000	71.9600	-0.690%	533,879	+47.971%
2020-08-18	72.2300	72.9500	71.6300	72.4600	+0.416%	657,216	+46.950%
2020-08-17	71.6100	72.4800	71.3700	72.1600	+0.628%	646,394	+47.561%
2020-08-14	71.5900	72.3200	71.1200	71.7100	-0.389%	550,917	+48.487%
2020-08-13	71.0100	72.8600	70.9100	71.9900	+1.039%	1,087,483	+47.909%
2020-08-12	71.7000	71.7000	70.3900	71.2500	+0.225%	643,629	+49.446%
2020-08-11	69.7700	71.8900	69.6300	71.0900	+2.865%	981,336	+49.782%
2020-08-10	68.9900	69.3600	68.2000	69.1100	+0.832%	994,689	+54.073%
2020-08-07	67.3900	68.7200	67.1400	68.5400	+0.794%	918,518	+55.355%
2020-08-06	67.0300	69.0300	67.0100	68.0000	+1.206%	837,612	+56.588%
2020-08-05	68.8000	68.9900	66.9900	67.1900	-1.697%	1,077,496	+58.476%
2020-08-04	67.6900	69.6200	67.3500	68.3500	+0.811%	1,220,236	+55.786%
2020-08-03	69.7700	69.8800	67.6300	67.8000	-1.353%	1,066,040	+57.050%
2020-07-31	69.6800	69.6800	68.0000	68.7300	+0.117%	1,078,805	+54.925%
2020-07-30	68.6100	70.2800	66.6600	68.6500	-4.227%	1,892,563	+55.106%
2020-07-29	70.6700	72.1500	70.6700	71.6800	+2.811%	1,070,083	+48.549%
2020-07-28	70.7000	70.8200	69.5600	69.7200	-1.720%	752,961	+52.725%
2020-07-27	70.4000	71.2300	70.0300	70.9400	+1.473%	973,062	+50.099%
2020-07-24	69.3700	70.4200	68.8300	69.9100	+0.778%	786,568	+52.310%
2020-07-23	69.7600	70.8300	68.9400	69.3700	-0.173%	1,235,763	+53.496%
2020-07-22	68.0700	69.9300	67.9200	69.4900	+2.086%	749,346	+53.231%
2020-07-21	67.9000	68.6000	67.4500	68.0700	+0.680%	715,788	+56.427%
2020-07-20	67.7800	67.8600	66.6300	67.6100	-0.383%	543,878	+57.491%
2020-07-17	67.4100	67.9200	66.4000	67.8700	+1.268%	491,043	+56.888%
2020-07-16	66.8500	67.4800	66.4000	67.0200	-0.902%	486,103	+58.878%
2020-07-15	65.5800	67.8400	65.5800	67.6300	+4.918%	1,058,530	+57.445%
2020-07-14	64.1200	64.8400	63.7200	64.4600	-0.186%	750,933	+65.188%
2020-07-13	65.6600	66.9700	64.5700	64.5800	-0.981%	768,246	+64.881%
2020-07-10	65.0600	65.9700	64.3800	65.2200	-0.306%	734,799	+63.263%
2020-07-09	65.8500	65.8700	64.6000	65.4200	-0.864%	797,697	+62.764%
2020-07-08	65.0700	66.1200	64.9400	65.9900	+0.825%	714,673	+61.358%
2020-07-07	66.8500	67.5100	65.2200	65.4500	-3.209%	785,132	+62.689%
2020-07-06	66.9900	67.7900	66.3800	67.6200	+3.237%	835,525	+57.468%
2020-07-02	67.5000	67.7100	65.3300	65.5000	-1.042%	643,104	+62.565%
2020-07-01	65.2900	66.7800	65.1100	66.1900	+1.472%	1,048,114	+60.870%
2020-06-30	64.5600	65.7300	64.0100	65.2300	+1.007%	736,321	+63.238%
2020-06-29	62.4400	65.1000	62.3800	64.5800	+3.927%	1,128,765	+64.881%
2020-06-26	62.8000	63.5200	61.2800	62.1400	-1.817%	1,275,203	+71.355%
2020-06-25	62.7600	63.6000	61.9400	63.2900	-0.644%	653,211	+68.241%
2020-06-24	64.5000	64.5100	61.6000	63.7000	-1.909%	1,186,142	+67.159%
2020-06-23	64.7700	65.8600	64.5200	64.9400	+1.137%	814,036	+63.967%
2020-06-22	63.6000	64.6900	63.3300	64.2100	+0.187%	602,905	+65.831%
2020-06-19	65.1300	65.3400	63.9000	64.0900	-0.651%	1,086,284	+66.141%
2020-06-18	65.0200	65.2900	63.8000	64.5100	-1.796%	982,329	+65.060%
2020-06-17	65.7900	66.4000	64.7900	65.6900	+0.459%	692,276	+62.095%
2020-06-16	67.6500	68.3500	64.7100	65.3900	-0.168%	937,269	+62.838%
2020-06-15	63.1000	66.0000	62.6900	65.5000	+1.299%	879,133	+62.565%
2020-06-12	66.3600	66.5000	63.1700	64.6600	+0.513%	743,990	+64.677%
2020-06-11	63.6700	66.1800	63.0900	64.3300	-4.781%	1,048,892	+65.522%
2020-06-10	68.9400	69.1000	66.8000	67.5600	-2.370%	1,015,497	+57.608%
2020-06-09	70.6300	70.6300	68.6900	69.2000	-2.864%	1,085,582	+53.873%
2020-06-08	71.3000	71.5900	69.3300	71.2400	+4.183%	1,880,247	+49.467%
2020-06-05	70.0000	71.0600	67.5000	68.3800	-0.088%	1,189,994	+55.718%
2020-06-04	68.3600	68.6800	67.2500	68.4400	+0.632%	1,079,556	+55.582%
2020-06-03	66.7800	68.5600	66.5100	68.0100	+2.858%	1,011,328	+56.565%
2020-06-02	65.7100	66.9500	65.7100	66.1200	+1.039%	928,040	+61.041%
2020-06-01	64.1500	65.6800	63.8200	65.4400	+2.458%	1,097,921	+62.714%
2020-05-29	65.5800	65.6500	63.2400	63.8700	-2.608%	1,401,555	+66.714%
2020-05-28	65.6900	66.1000	64.3900	65.5800	+0.490%	1,078,607	+62.367%
2020-05-27	66.8900	66.8900	64.8200	65.2600	-0.077%	982,783	+63.163%
2020-05-26	66.4900	66.8900	65.1900	65.3100	+1.146%	802,636	+63.038%
2020-05-22	65.0200	65.0700	63.8300	64.5700	-0.340%	452,052	+64.906%
2020-05-21	64.7300	65.1900	63.4700	64.7900	+0.637%	880,271	+64.346%
2020-05-20	64.1500	64.9900	63.8600	64.3800	+1.690%	802,603	+65.393%
2020-05-19	63.5000	64.4600	62.8100	63.3100	-0.472%	574,368	+68.188%
2020-05-18	66.0400	66.4700	63.3800	63.6100	+0.649%	930,349	+67.395%
2020-05-15	61.8300	64.0000	61.1100	63.2000	+1.088%	1,544,170	+68.481%
2020-05-14	58.7900	62.5700	58.7900	62.5200	+3.100%	1,076,679	+70.313%
2020-05-13	63.4200	63.4200	60.0000	60.6400	-4.684%	1,137,789	+75.594%
2020-05-12	65.7600	66.6500	63.5600	63.6200	-2.677%	1,464,787	+67.369%
2020-05-11	64.7700	66.4100	64.6400	65.3700	-0.955%	1,211,982	+62.888%
2020-05-08	67.0700	67.1700	64.6500	66.0000	+0.472%	1,592,847	+61.333%
2020-05-07	64.5800	66.1800	64.1000	65.6900	+3.433%	1,730,617	+62.095%
2020-05-06	62.6600	64.0700	61.7900	63.5100	+2.402%	1,105,439	+67.659%
2020-05-05	62.8300	64.0800	61.7400	62.0200	-0.625%	1,035,076	+71.687%
2020-05-04	60.7100	62.6500	60.0800	62.4100	+0.613%	1,545,806	+70.614%
2020-05-01	61.3600	63.1500	60.2400	62.0300	-1.289%	1,567,928	+71.659%
2020-04-30	62.2500	65.2000	61.6500	62.8400	-2.860%	2,591,613	+69.446%
2020-04-29	63.8900	66.1800	63.0200	64.6900	+3.853%	1,540,792	+64.600%
2020-04-28	62.8200	63.2500	60.0100	62.2900	+2.417%	1,279,809	+70.942%
2020-04-27	57.9000	61.4800	57.6600	60.8200	+5.884%	1,447,872	+75.074%
2020-04-24	57.7300	58.9600	57.2700	57.4400	-1.762%	1,478,329	+85.376%
2020-04-23	59.3500	59.5500	57.4500	58.4700	-0.730%	1,011,425	+82.110%
2020-04-22	57.5100	59.8400	57.3000	58.9000	+5.235%	1,357,261	+80.781%
2020-04-21	56.9100	57.5000	55.1300	55.9700	-3.450%	1,170,967	+90.245%
2020-04-20	59.7400	61.2100	57.9500	57.9700	-5.602%	1,357,791	+83.681%
2020-04-17	60.7700	61.6800	59.1700	61.4100	+5.262%	1,790,817	+73.392%
2020-04-16	55.0400	58.3900	54.1300	58.3400	+5.478%	1,954,892	+82.516%
2020-04-15	54.3200	56.0500	54.0400	55.3100	-1.863%	1,335,357	+92.515%
2020-04-14	57.2000	58.5900	55.9600	56.3600	+0.178%	1,439,101	+88.928%
2020-04-13	60.8100	60.8100	55.5800	56.2600	-2.866%	1,927,802	+89.264%
2020-04-09	60.6600	63.7200	56.6600	57.9200	-1.160%	2,013,604	+83.840%
2020-04-08	55.6100	59.3000	54.6400	58.6000	+6.681%	1,648,309	+81.706%
2020-04-07	56.2300	57.6500	52.7600	54.9300	+4.509%	1,795,454	+93.847%
2020-04-06	48.5000	52.9200	47.5900	52.5600	+14.710%	1,397,091	+102.588%
2020-04-03	48.4800	48.9500	44.3700	45.8200	-5.623%	1,974,119	+132.388%
2020-04-02	50.3700	51.9600	47.0300	48.5500	-5.268%	1,928,212	+119.320%
2020-04-01	50.5100	51.7000	49.2000	51.2500	-3.484%	1,298,270	+107.766%
2020-03-31	52.5700	53.8600	51.4200	53.1000	+0.132%	1,018,887	+100.527%
2020-03-30	50.5000	53.4300	49.1800	53.0300	+4.369%	1,092,562	+100.792%
2020-03-27	51.6800	52.8100	50.5000	50.8100	-6.306%	1,256,873	+109.565%
2020-03-26	53.3700	56.7000	52.6600	54.2300	+4.068%	2,047,551	+96.349%
2020-03-25	52.1000	56.7400	50.5700	52.1100	+1.106%	2,979,752	+104.337%
2020-03-24	43.8400	52.7700	43.3700	51.5400	+27.417%	2,783,873	+106.597%
2020-03-23	40.1000	46.8300	38.5200	40.4500	+1.941%	3,350,259	+163.239%
2020-03-20	45.0500	45.0500	39.3400	39.6800	-9.033%	2,026,892	+168.347%
2020-03-19	42.7600	46.9900	38.5100	43.6200	-1.491%	2,414,601	+144.108%
2020-03-18	45.2100	48.0800	39.0000	44.2800	-7.712%	2,828,525	+140.470%
2020-03-17	52.5200	52.6800	43.7700	47.9800	-6.690%	2,803,684	+121.926%
2020-03-16	53.5000	56.3700	48.0300	51.4200	-16.998%	1,846,529	+107.079%
2020-03-13	56.9400	62.5600	56.8200	61.9500	+13.753%	2,339,884	+71.881%
2020-03-12	59.7300	60.3100	54.3600	54.4600	-15.237%	2,499,176	+95.520%
2020-03-11	66.9900	67.6900	63.2700	64.2500	-6.573%	1,311,434	+65.728%
2020-03-10	66.0300	69.1100	64.5200	68.7700	+6.192%	1,110,060	+54.835%
2020-03-09	63.5300	66.1200	63.0900	64.7600	-3.917%	1,510,455	+64.422%
2020-03-06	65.3000	67.5100	64.7100	67.4000	-1.216%	1,430,952	+57.982%
2020-03-05	68.5700	68.9300	67.4400	68.2300	-2.179%	986,579	+56.060%
2020-03-04	70.9200	70.9200	69.1100	69.7500	+0.809%	1,042,110	+52.659%
2020-03-03	71.0000	71.2300	68.1300	69.1900	-2.067%	980,524	+53.895%
2020-03-02	66.8200	70.7400	66.6000	70.6500	+6.209%	1,328,173	+50.715%
2020-02-28	68.1000	68.9400	65.8800	66.5200	-4.343%	1,936,508	+60.072%
2020-02-27	70.8800	71.3500	69.5100	69.5400	-2.809%	1,319,024	+53.121%
2020-02-26	73.8000	74.4300	71.3600	71.5500	-2.917%	953,536	+48.819%
2020-02-25	75.2000	75.5400	72.7500	73.7000	-1.851%	884,915	+44.478%
2020-02-24	75.2900	75.9900	74.9700	75.0900	-1.301%	818,342	+41.803%
2020-02-21	76.1200	76.4300	75.8500	76.0800	-0.341%	524,450	+39.958%
2020-02-20	75.9400	76.6400	75.3100	76.3400	+0.513%	614,639	+39.481%
2020-02-19	75.5300	76.8800	75.5300	75.9500	-0.407%	816,708	+40.197%
2020-02-18	75.7900	76.8000	75.7600	76.2600	+0.633%	583,362	+39.628%
2020-02-14	76.0300	76.6200	75.5500	75.7800	-0.486%	472,445	+40.512%
2020-02-13	75.1000	76.4700	75.0000	76.1500	+1.021%	891,826	+39.829%
2020-02-12	75.7400	75.8600	74.5300	75.3800	-0.554%	837,062	+41.258%
2020-02-11	75.4800	75.9200	74.6500	75.8000	+0.304%	851,625	+40.475%
2020-02-10	75.3300	76.4700	75.1900	75.5700	+0.146%	679,279	+40.902%
2020-02-07	75.0800	75.7600	74.5800	75.4600	+0.573%	1,147,638	+41.108%
2020-02-06	77.0800	77.0800	74.0000	75.0300	-2.836%	1,907,654	+41.917%
2020-02-05	79.3200	79.3200	76.8600	77.2200	-1.693%	1,230,137	+37.892%
2020-02-04	78.9800	79.7800	78.4800	78.5500	-0.013%	661,022	+35.557%
2020-02-03	78.2400	78.7600	78.0100	78.5600	+0.602%	571,151	+35.540%
2020-01-31	78.3800	78.4400	77.3900	78.0900	-0.408%	616,915	+36.355%
2020-01-30	77.9100	78.4300	77.3400	78.4100	+0.256%	317,139	+35.799%
2020-01-29	78.2200	78.8400	78.1800	78.2100	-0.255%	675,395	+36.146%
2020-01-28	77.6700	78.4800	77.4500	78.4100	+1.344%	397,517	+35.799%
2020-01-27	77.2200	78.0200	77.0500	77.3700	-1.263%	479,965	+37.624%
2020-01-24	78.8300	79.0600	78.0300	78.3600	-0.798%	408,085	+35.886%
2020-01-23	78.5700	79.0400	78.4100	78.9900	+0.330%	522,791	+34.802%
2020-01-22	78.8100	79.3600	78.6400	78.7300	+0.242%	322,326	+35.247%
2020-01-21	78.9600	78.9800	78.2700	78.5400	-0.089%	376,975	+35.574%
2020-01-17	78.9800	79.3800	78.4700	78.6100	-0.418%	517,114	+35.454%
2020-01-16	78.7600	79.1600	78.5500	78.9400	+0.689%	497,552	+34.887%
2020-01-15	77.9500	79.4100	77.9300	78.4000	+0.500%	795,092	+35.816%
2020-01-14	78.1400	78.8400	77.7300	78.0100	-0.217%	959,983	+36.495%
2020-01-13	77.4800	78.2700	77.0900	78.1800	+1.099%	645,577	+36.199%
2020-01-10	77.0000	78.1000	76.5600	77.3300	+0.442%	976,137	+37.696%
2020-01-09	76.0400	77.4400	75.9700	76.9900	+1.503%	717,592	+38.304%
2020-01-08	75.2100	76.0300	74.5400	75.8500	+0.717%	487,935	+40.382%
2020-01-07	75.6900	76.0700	75.2700	75.3100	-1.051%	461,866	+41.389%
2020-01-06	76.4400	76.5800	75.6500	76.1100	-0.730%	555,240	+39.903%
2020-01-03	75.9600	76.7300	75.5000	76.6700	+0.275%	517,032	+38.881%
2020-01-02	75.5300	76.4900	75.2200	76.4600	+1.218%	541,990	+39.262%
2019-12-31	75.0100	75.8000	75.0100	75.5400	+0.506%	655,903	+40.958%
2019-12-30	74.5700	75.2000	74.1600	75.1600	+1.008%	560,656	+41.671%
2019-12-27	74.2800	74.5800	74.0100	74.4100	+0.310%	473,109	+43.099%
2019-12-26	74.2800	74.3800	73.8400	74.1800	-0.027%	312,565	+43.543%
2019-12-24	73.7000	74.3400	73.5600	74.2000	+0.706%	241,326	+43.504%
2019-12-23	75.0800	75.0800	73.5800	73.6800	-1.734%	434,894	+44.517%
2019-12-20	74.6000	75.0900	73.4300	74.9800	+1.958%	1,824,090	+42.011%
2019-12-19	73.7200	74.1200	73.5100	73.5400	-0.352%	600,242	+44.792%
2019-12-18	75.1100	75.1700	73.7500	73.8000	-1.521%	688,682	+44.282%
2019-12-17	74.4700	75.1500	74.2300	74.9400	+0.902%	602,227	+42.087%
2019-12-16	74.9600	74.9700	74.0800	74.2700	-0.655%	730,467	+43.369%
2019-12-13	75.6200	75.6200	74.5500	74.7600	-0.980%	455,680	+42.429%
2019-12-12	75.6200	76.3400	75.0700	75.5000	-0.145%	491,864	+41.033%
2019-12-11	76.6900	76.6900	75.4200	75.6100	-0.800%	632,465	+40.828%
2019-12-10	76.0400	76.2800	75.6000	76.2200	+0.053%	473,164	+39.701%
2019-12-09	76.6000	76.8300	76.1600	76.1800	-0.535%	398,279	+39.774%
2019-12-06	76.6900	77.1700	76.3000	76.5900	+0.288%	549,766	+39.026%
2019-12-05	76.3900	76.5500	75.7700	76.3700	+0.289%	358,531	+39.426%
2019-12-04	76.8300	76.8600	76.0300	76.1500	-0.314%	564,474	+39.829%
2019-12-03	76.1100	76.8300	75.9800	76.3900	-0.039%	489,079	+39.390%
2019-12-02	76.5500	76.9500	76.2600	76.4200	-0.170%	444,968	+39.335%
2019-11-29	76.4200	76.8900	76.3300	76.5500	-0.209%	263,854	+39.099%
2019-11-27	75.5900	77.4700	75.3000	76.7100	+1.873%	494,574	+38.808%
2019-11-26	75.3300	75.6400	75.0200	75.3000	+0.173%	680,231	+41.408%
2019-11-25	75.1700	75.6700	74.9200	75.1700	+0.374%	576,608	+41.652%
2019-11-22	75.4300	75.8900	74.7200	74.8900	-0.080%	564,537	+42.182%
2019-11-21	75.8700	76.1700	74.5500	74.9500	-1.174%	579,008	+42.068%
2019-11-20	75.6900	76.7200	75.2100	75.8400	-0.211%	1,332,972	+40.401%
2019-11-19	76.2700	76.9700	75.4600	76.0000	-0.354%	1,325,664	+40.105%
2019-11-18	76.5200	76.6200	75.8700	76.2700	-0.026%	846,072	+39.609%
2019-11-15	76.0100	76.6200	75.7800	76.2900	+0.726%	1,191,651	+39.573%
2019-11-14	76.5300	76.6300	75.2300	75.7400	-1.045%	658,525	+40.586%
2019-11-13	75.6200	76.8000	75.3600	76.5400	+1.284%	927,196	+39.117%
2019-11-12	74.8500	75.5800	74.6000	75.5700	+1.287%	414,020	+40.902%
2019-11-11	73.3500	74.6600	73.3000	74.6100	+1.621%	431,415	+42.715%
2019-11-08	73.5700	74.1800	73.2500	73.4200	+0.014%	468,808	+45.029%
2019-11-07	75.8800	75.9600	73.1100	73.4100	-3.332%	1,386,942	+45.048%
2019-11-06	75.4300	76.2400	75.2200	75.9400	+1.092%	391,974	+40.216%
2019-11-05	75.6900	75.9000	73.9700	75.1200	-0.871%	668,207	+41.747%
2019-11-04	76.8500	76.8600	75.5900	75.7800	-1.070%	606,974	+40.512%
2019-11-01	78.9800	79.0100	76.0500	76.6000	-2.569%	899,665	+39.008%
2019-10-31	77.9800	78.8700	76.0300	78.6200	+6.272%	1,528,322	+35.436%
2019-10-30	74.3900	74.6400	73.2900	73.9800	-0.565%	1,078,169	+43.931%
2019-10-29	73.4500	74.8000	73.3200	74.4000	+0.950%	794,628	+43.118%
2019-10-28	74.1600	74.7900	73.6000	73.7000	-0.271%	477,339	+44.478%
2019-10-25	73.8700	74.4700	73.8300	73.9000	-0.162%	441,551	+44.087%
2019-10-24	74.7200	75.0700	73.8700	74.0200	-0.884%	360,717	+43.853%
2019-10-23	74.3300	74.8200	73.9900	74.6800	+0.255%	691,799	+42.582%
2019-10-22	75.8700	75.8700	74.4400	74.4900	-1.663%	419,153	+42.945%
2019-10-21	76.3700	76.7600	75.7100	75.7500	-0.237%	440,276	+40.568%
2019-10-18	76.0500	76.9700	75.3900	75.9300	-0.602%	604,864	+40.234%
2019-10-17	76.7500	76.7700	75.9700	76.3900	-0.495%	504,455	+39.390%
2019-10-16	76.1600	76.8800	75.8000	76.7700	-0.169%	495,574	+38.700%
2019-10-15	77.2300	77.8300	76.6800	76.9000	-0.013%	505,526	+38.466%
2019-10-14	77.7900	77.9600	76.8700	76.9100	-1.017%	353,649	+38.448%
2019-10-11	78.3600	78.9900	77.1300	77.7000	+0.310%	706,229	+37.040%
2019-10-10	76.5000	77.9300	75.9500	77.4600	+1.414%	681,156	+37.464%
2019-10-09	75.2800	76.9000	74.3400	76.3800	+2.744%	815,120	+39.408%
2019-10-08	75.2800	75.8200	74.0200	74.3400	-1.732%	521,948	+43.234%
2019-10-07	77.0100	77.1400	75.4200	75.6500	-1.792%	421,686	+40.753%
2019-10-04	76.8000	77.0700	75.7900	77.0300	+0.614%	499,904	+38.232%
2019-10-03	76.6200	77.4200	76.2000	76.5600	-0.442%	431,650	+39.080%
2019-10-02	78.2200	78.3200	76.6500	76.9000	-1.951%	488,904	+38.466%
2019-10-01	79.3900	79.4600	78.1000	78.4300	-1.172%	484,526	+35.764%
2019-09-30	78.3800	79.5200	78.2000	79.3600	+1.561%	444,257	+34.173%
2019-09-27	78.6100	79.0900	77.7200	78.1400	-0.535%	444,791	+36.268%
2019-09-26	80.1500	80.5000	78.3900	78.5600	-2.143%	609,780	+35.540%
2019-09-25	80.1800	80.9700	79.9000	80.2800	-0.149%	486,314	+32.636%
2019-09-24	80.9800	81.2800	80.1400	80.4000	-0.372%	436,135	+32.438%
2019-09-23	80.8400	81.6100	80.6700	80.7000	-0.260%	516,719	+31.945%
2019-09-20	81.5500	81.5900	80.4400	80.9100	-0.553%	803,113	+31.603%
2019-09-19	81.3800	81.8100	80.6200	81.3600	+0.185%	323,973	+30.875%
2019-09-18	80.9600	81.4500	80.4200	81.2100	+0.222%	328,275	+31.117%
2019-09-17	79.8900	81.2000	79.4200	81.0300	+1.199%	408,754	+31.408%
2019-09-16	80.1400	80.6100	79.7500	80.0700	-0.497%	332,084	+32.984%
2019-09-13	80.4500	81.2800	80.0700	80.4700	+0.124%	416,162	+32.323%
2019-09-12	80.3500	80.9600	80.3000	80.3700	+0.350%	399,946	+32.487%
2019-09-11	79.7000	80.1500	78.7400	80.0900	+0.679%	471,872	+32.950%
2019-09-10	79.8900	80.1800	76.8500	79.5500	-0.922%	992,463	+33.853%
2019-09-09	82.5900	82.5900	79.9100	80.2900	-2.193%	720,050	+32.619%
2019-09-06	83.0000	83.6400	82.0000	82.0900	-1.275%	502,770	+29.711%
2019-09-05	84.2500	84.7400	82.5700	83.1500	-0.776%	496,123	+28.058%
2019-09-04	82.5100	84.3900	82.1900	83.8000	+1.860%	641,935	+27.064%
2019-09-03	81.9000	83.0000	81.6200	82.2700	-0.206%	601,706	+29.427%
2019-08-30	83.3600	83.3600	81.7300	82.4400	-1.470%	595,707	+29.161%
2019-08-29	83.6500	83.9600	83.1900	83.6700	+0.613%	300,786	+27.262%
2019-08-28	82.3600	83.3300	82.2400	83.1600	+0.751%	349,054	+28.042%
2019-08-27	83.9800	84.5000	82.3800	82.5400	-1.126%	436,396	+29.004%
2019-08-26	82.5400	83.5300	82.3000	83.4800	+1.668%	412,702	+27.552%
2019-08-23	82.8100	83.7500	81.8600	82.1100	-1.274%	436,341	+29.680%
2019-08-22	83.2400	83.4900	82.7600	83.1700	+0.205%	287,931	+28.027%
2019-08-21	83.6300	84.0300	82.7000	83.0000	-0.120%	515,879	+28.289%
2019-08-20	82.1100	83.5400	81.8900	83.1000	+1.033%	526,233	+28.135%
2019-08-19	83.1500	83.4100	81.5000	82.2500	-0.712%	715,135	+29.459%
2019-08-16	83.5000	84.4200	82.7300	82.8400	+0.400%	993,405	+28.537%
2019-08-15	81.2500	83.3200	81.2500	82.5100	+1.877%	1,048,932	+29.051%
2019-08-14	81.1400	82.0700	80.7600	80.9900	-0.930%	658,557	+31.473%
2019-08-13	79.7200	81.8500	79.7200	81.7500	+2.341%	496,930	+30.251%
2019-08-12	81.7500	81.8400	79.5600	79.8800	-2.645%	688,821	+33.300%
2019-08-09	81.8800	82.6700	81.2900	82.0500	-0.146%	596,522	+29.775%
2019-08-08	80.8700	82.5000	80.8700	82.1700	+1.570%	647,890	+29.585%
2019-08-07	80.1900	81.0800	79.3300	80.9000	+2.069%	640,459	+31.619%
2019-08-06	79.1300	79.9700	78.9100	79.2600	+0.380%	543,413	+34.343%
2019-08-05	79.9000	79.9000	78.5600	78.9600	-2.083%	586,475	+34.853%
2019-08-02	79.1300	81.1700	78.9400	80.6400	+2.128%	859,629	+32.044%
2019-08-01	79.1000	79.5400	77.0700	78.9600	-1.497%	1,795,547	+34.853%
2019-07-31	81.5800	81.5900	79.9400	80.1600	-1.765%	1,117,398	+32.834%
2019-07-30	81.5100	82.1100	81.2200	81.6000	-0.281%	713,366	+30.490%
2019-07-29	82.8800	82.9900	81.7200	81.8300	-0.932%	648,014	+30.123%
2019-07-26	81.4800	82.8200	81.4300	82.6000	+1.662%	553,203	+28.910%
2019-07-25	81.3900	81.4600	80.6300	81.2500	+0.148%	513,910	+31.052%
2019-07-24	81.1400	82.0000	80.4400	81.1300	+1.565%	853,020	+31.246%
2019-07-23	79.8800	80.2100	79.1500	79.8800	+0.264%	618,864	+33.300%
2019-07-22	80.2600	80.3300	79.3800	79.6700	-0.537%	577,533	+33.651%
2019-07-19	80.7700	80.7900	80.0700	80.1000	-0.460%	366,140	+32.934%
2019-07-18	81.2200	81.2200	79.7800	80.4700	-1.106%	580,764	+32.323%
2019-07-17	81.2300	81.6000	80.7600	81.3700	+0.482%	462,986	+30.859%
2019-07-16	80.9600	81.4500	80.4700	80.9800	+0.235%	592,852	+31.489%
2019-07-15	81.8000	81.8000	80.6900	80.7900	-1.065%	685,000	+31.798%
2019-07-12	81.5800	82.1700	81.2100	81.6600	+0.666%	585,433	+30.394%
2019-07-11	81.4000	81.4000	80.6100	81.1200	-0.160%	528,652	+31.262%
2019-07-10	81.6900	81.7000	81.0400	81.2500	-0.526%	522,170	+31.052%
2019-07-09	80.9600	81.7600	80.8400	81.6800	+0.703%	435,986	+30.362%
2019-07-08	81.5600	81.8900	80.7900	81.1100	-0.552%	540,364	+31.279%
2019-07-05	81.7700	82.3400	81.1100	81.5600	-0.488%	308,042	+30.554%
2019-07-03	81.0500	82.2600	80.8700	81.9600	+1.310%	438,412	+29.917%
2019-07-02	79.6000	80.9700	79.4400	80.9000	+1.633%	725,406	+31.619%
2019-07-01	80.3400	80.6900	79.0400	79.6000	-0.075%	851,981	+33.769%
2019-06-28	79.5300	80.3000	79.5000	79.6600	-0.038%	1,082,978	+33.668%