Date Open High Low Close Adv/Decl Volume

2010/6/28 3.80 6.08 3.51 3.84 246,560,000

2010/7/5 4.00 4.00 3.00 3.48 -0.36 127,753,000

2010/7/12 3.59 4.30 3.38 4.13 0.65 77,194,500

2010/7/19 4.27 4.45 3.90 4.26 0.13 35,878,500

2010/7/26 4.30 4.30 3.91 3.99 -0.27 15,260,000

2010/8/2 4.10 4.44 3.90 3.92 -0.07 21,998,500

2010/8/9 3.98 4.00 3.48 3.66 -0.25 21,083,000

2010/8/16 3.69 3.92 3.65 3.82 0.16 12,050,500

2010/8/23 3.82 4.08 3.71 3.94 0.12 15,389,500

2010/8/30 3.94 4.26 3.87 4.21 0.27 11,752,500

2010/9/6 4.12 4.21 3.95 4.03 -0.18 6,473,000

2010/9/13 4.18 4.63 3.96 4.05 0.01 27,915,500

2010/9/20 4.13 4.31 3.90 4.02 -0.03 19,767,000

2010/9/27 4.08 4.43 4.01 4.12 0.10 31,979,500

2010/10/4 4.09 4.26 4.06 4.09 -0.03 8,489,000

2010/10/11 4.09 4.21 4.01 4.11 0.02 6,564,500

2010/10/18 4.10 4.19 4.00 4.14 0.04 6,493,500

2010/10/25 4.19 4.37 4.10 4.37 0.22 8,203,500

2010/11/1 4.39 5.07 4.21 4.89 0.52 20,179,500

2010/11/8 4.90 6.10 4.81 5.97 1.08 46,004,000

2010/11/15 6.04 6.59 5.68 6.20 0.23 34,135,500

2010/11/22 6.31 7.20 6.30 7.06 0.87 24,415,500

2010/11/29 7.08 7.28 6.17 6.30 -0.77 39,172,500

2010/12/6 6.27 6.58 5.91 6.30 0.01 20,405,500

2010/12/13 6.33 6.35 5.55 6.27 -0.03 22,610,500

2010/12/20 6.33 6.57 5.98 6.02 -0.25 18,435,000

2010/12/27 5.60 5.72 5.00 5.33 -0.69 100,682,000

2011/1/3 5.37 5.72 5.18 5.65 0.32 41,131,000

2011/1/10 5.63 5.74 5.12 5.15 -0.50 29,664,500

2011/1/17 5.10 5.13 4.47 4.61 -0.54 37,450,500

2011/1/24 4.71 5.02 4.65 4.80 0.19 29,703,000

2011/1/31 4.81 4.95 4.63 4.69 -0.11 15,818,000

2011/2/7 4.65 5.05 4.56 4.65 -0.04 42,531,000

2011/2/14 4.73 5.10 4.51 4.64 -0.01 56,705,000

2011/2/21 4.58 4.77 4.22 4.72 0.09 30,359,000

2011/2/28 4.75 5.00 4.70 4.99 0.27 25,206,000

2011/3/7 4.99 5.08 4.71 4.81 -0.18 31,530,500

2011/3/14 4.76 4.80 4.36 4.59 -0.22 26,325,000

2011/3/21 4.61 4.61 4.35 4.55 -0.04 12,238,000

2011/3/28 4.54 5.74 4.51 5.33 0.78 87,097,000

2011/4/4 5.37 5.59 5.05 5.30 -0.03 59,176,000

2011/4/11 5.29 5.31 4.84 5.12 -0.18 29,326,000

2011/4/18 5.03 5.40 4.87 5.35 0.23 19,029,500

2011/4/25 5.34 5.57 5.19 5.52 0.17 27,619,000

2011/5/2 5.52 5.56 5.15 5.42 -0.10 24,716,000

2011/5/9 5.40 5.79 5.33 5.51 0.09 23,518,500

https://finance.yahoo.com/quote/TSLA/history?period1=1277769600&period2=16084

22400&interval=1wk&filter=history&frequency=1wk&includeAdjustedClose=true

2011/5/16 5.60 5.69 5.10 5.59 0.08 31,085,000

2011/5/23 5.52 5.95 5.23 5.91 0.32 55,972,000

2011/5/30 5.94 6.30 5.68 6.03 0.12 60,079,500

2011/6/6 6.02 6.03 5.40 5.57 -0.45 42,094,500

2011/6/13 5.61 5.94 5.15 5.30 -0.27 40,940,000

2011/6/20 5.26 5.65 5.10 5.51 0.21 46,439,500

2011/6/27 5.55 5.92 5.46 5.80 0.29 29,810,000

2011/7/4 5.80 6.00 5.71 5.76 -0.04 22,457,000

2011/7/11 5.68 5.82 5.45 5.52 -0.25 24,776,000

2011/7/18 5.47 6.09 5.33 5.86 0.34 32,606,500

2011/7/25 5.80 5.85 5.50 5.63 -0.22 21,396,500

2011/8/1 5.73 5.84 4.57 4.85 -0.79 47,688,500

2011/8/8 4.62 5.43 4.62 5.26 0.41 36,758,500

2011/8/15 5.32 5.35 4.40 4.46 -0.80 21,759,500

2011/8/22 4.62 4.79 4.30 4.75 0.29 19,905,000

2011/8/29 4.84 5.10 4.54 4.61 -0.13 18,057,000

2011/9/5 4.50 4.81 4.46 4.59 -0.02 12,220,000

2011/9/12 4.50 5.17 4.49 5.16 0.57 20,518,000

2011/9/19 4.99 5.39 4.76 5.28 0.12 26,288,000

2011/9/26 5.30 5.40 4.70 4.88 -0.40 22,991,500

2011/10/3 4.99 5.52 4.59 5.40 0.52 32,668,500

2011/10/10 5.46 5.71 5.40 5.61 0.21 25,333,000

2011/10/17 5.57 5.69 5.34 5.61 -0.00 23,447,000

2011/10/24 5.57 6.00 5.48 5.97 0.37 21,194,500

2011/10/31 5.90 6.50 5.60 6.46 0.49 40,935,500

2011/11/7 6.33 6.90 6.06 6.73 0.27 40,017,500

2011/11/14 6.60 7.00 6.51 6.52 -0.21 31,510,000

2011/11/21 6.49 6.56 6.21 6.33 -0.19 12,278,000

2011/11/28 6.40 6.80 6.33 6.66 0.33 19,328,000

2011/12/5 6.71 7.00 5.92 6.21 -0.45 36,657,500

2011/12/12 6.09 6.19 5.60 5.60 -0.61 23,233,500

2011/12/19 5.62 5.70 5.21 5.58 -0.02 25,683,000

2011/12/26 5.53 5.87 5.53 5.71 0.13 10,903,500

2012/1/2 5.79 5.90 5.28 5.38 -0.33 17,750,000

2012/1/9 5.40 5.72 4.53 4.56 -0.82 42,354,000

2012/1/16 5.32 5.55 5.25 5.32 0.76 39,102,000

2012/1/23 5.36 5.94 5.29 5.87 0.55 20,416,500

2012/1/30 5.90 6.27 5.71 6.23 0.36 18,894,000

2012/2/6 6.22 6.58 5.97 6.22 -0.01 27,243,500

2012/2/13 6.31 6.99 6.18 6.99 0.77 46,634,500

2012/2/20 6.97 6.99 6.50 6.75 -0.24 22,853,500

2012/2/27 6.68 6.90 6.60 6.81 0.06 15,037,000

2012/3/5 6.87 7.06 6.52 6.95 0.14 17,962,000

2012/3/12 6.94 7.32 6.92 7.06 0.12 25,586,500

2012/3/19 7.05 7.06 6.63 6.82 -0.25 19,414,000

2012/3/26 7.12 7.99 7.01 7.45 0.63 41,587,500

2012/4/2 7.47 7.69 6.88 6.90 -0.55 40,589,500

2012/4/9 6.82 6.90 6.40 6.72 -0.18 31,462,000

2012/4/16 6.68 6.75 6.31 6.63 -0.09 23,174,500

2012/4/23 6.57 6.73 6.20 6.67 0.04 16,469,000

2012/4/30 6.65 6.88 6.28 6.37 -0.30 18,295,000

2012/5/7 6.39 6.94 5.87 6.45 0.08 64,903,500

2012/5/14 6.38 6.43 5.37 5.51 -0.94 34,946,000

2012/5/21 5.52 6.27 5.42 5.96 0.45 34,472,000

2012/5/28 6.00 6.39 5.55 5.63 -0.33 24,808,500

2012/6/4 5.61 6.04 5.42 6.02 0.39 19,724,500

2012/6/11 6.06 6.20 5.72 5.98 -0.03 17,840,500

2012/6/18 5.99 6.90 5.90 6.76 0.78 52,644,000

2012/6/25 6.79 6.82 6.12 6.26 -0.50 35,997,500

2012/7/2 6.27 6.36 6.04 6.20 -0.06 21,504,500

2012/7/9 6.19 6.88 6.13 6.85 0.65 23,690,000

2012/7/16 6.86 7.20 6.21 6.36 -0.49 50,998,000

2012/7/23 6.21 6.26 5.53 5.90 -0.46 48,323,000

2012/7/30 5.90 6.05 5.10 5.45 -0.45 38,736,000

2012/8/6 5.51 6.18 5.51 5.99 0.53 33,021,500

2012/8/13 5.94 6.26 5.76 6.00 0.01 16,830,500

2012/8/20 6.03 6.17 5.80 5.90 -0.10 28,083,000

2012/8/27 5.91 5.94 5.60 5.70 -0.20 23,941,000

2012/9/3 5.70 5.91 5.56 5.87 0.17 15,933,500

2012/9/10 5.84 6.13 5.46 6.08 0.21 33,323,500

2012/9/17 6.47 6.56 5.91 6.00 -0.07 44,161,000

2012/9/24 5.90 6.21 5.50 5.86 -0.15 73,057,500

2012/10/1 5.90 6.02 5.73 5.78 -0.08 25,730,500

2012/10/8 5.77 5.88 5.50 5.53 -0.25 20,122,500

2012/10/15 5.60 5.80 5.37 5.55 0.02 21,922,000

2012/10/22 5.60 5.71 5.40 5.48 -0.07 16,453,500

2012/10/29 5.54 5.91 5.47 5.78 0.31 14,148,000

2012/11/5 5.96 6.41 5.87 6.06 0.28 41,122,000

2012/11/12 6.06 6.42 6.03 6.37 0.30 21,591,000

2012/11/19 6.41 6.69 6.34 6.43 0.06 18,542,000

2012/11/26 6.42 6.86 6.30 6.76 0.34 27,277,500

2012/12/3 6.78 7.00 6.70 6.83 0.07 26,676,500

2012/12/10 6.89 7.16 6.55 6.76 -0.07 38,702,500

2012/12/17 6.75 7.05 6.72 6.80 0.04 30,456,000

2012/12/24 6.73 6.90 6.60 6.64 -0.16 9,762,000

2012/12/31 6.60 7.09 6.60 6.88 0.24 16,028,500

2013/1/7 6.96 6.96 6.42 6.58 -0.30 24,548,500

2013/1/14 6.62 6.97 6.57 6.90 0.32 44,596,500

2013/1/21 6.91 7.54 6.85 7.40 0.49 33,713,500

2013/1/28 7.37 7.74 7.37 7.66 0.26 31,913,500

2013/2/4 7.68 8.00 7.52 7.85 0.19 33,339,000

2013/2/11 7.60 7.83 7.39 7.41 -0.44 47,513,500

2013/2/18 7.47 7.93 6.91 7.22 -0.19 87,042,500

2013/2/25 7.23 7.35 6.76 6.93 -0.29 55,615,000

2013/3/4 6.95 7.89 6.94 7.69 0.76 35,325,500

2013/3/11 7.77 7.90 7.04 7.06 -0.64 44,886,000

2013/3/18 7.06 7.41 6.98 7.32 0.27 27,120,500

2013/3/25 7.42 7.70 7.35 7.58 0.25 33,210,000

2013/4/1 8.47 9.34 8.04 8.27 0.70 151,058,500

2013/4/8 8.39 9.03 8.07 8.75 0.48 60,465,000

2013/4/15 8.70 9.98 8.50 9.57 0.82 66,799,500

2013/4/22 9.72 10.75 9.55 10.24 0.67 83,606,000

2013/4/29 10.35 11.64 10.24 10.91 0.67 91,671,000

2013/5/6 11.28 16.20 11.02 15.35 4.44 374,076,000

2013/5/13 16.20 19.42 15.62 18.30 2.95 585,378,500

2013/5/20 18.22 19.59 16.61 19.42 1.12 270,305,000

2013/5/27 20.31 22.98 19.55 19.55 0.14 380,485,500

2013/6/3 19.52 20.58 17.65 20.41 0.86 302,215,000

2013/6/10 19.79 20.50 18.81 20.06 -0.35 191,708,000

2013/6/17 20.72 21.43 19.50 19.91 -0.15 231,327,500

2013/6/24 19.30 22.05 19.06 21.47 1.56 170,323,000

2013/7/1 21.87 24.38 21.83 24.02 2.55 172,965,500

2013/7/8 24.27 25.99 23.76 25.98 1.96 204,226,000

2013/7/15 26.61 26.65 20.90 23.94 -2.04 428,058,500

2013/7/22 23.98 26.14 23.91 25.88 1.94 196,603,000

2013/7/29 25.86 27.65 25.64 27.60 1.72 203,755,500

2013/8/5 28.00 31.78 26.47 30.60 3.00 369,209,500

2013/8/12 29.89 30.10 27.00 28.40 -2.20 263,211,000

2013/8/19 28.69 32.46 28.57 32.37 3.97 221,232,500

2013/8/26 33.03 34.60 32.05 33.80 1.43 384,712,500

2013/9/2 34.68 34.74 33.03 33.39 -0.41 194,209,000

2013/9/9 32.62 33.58 31.70 33.11 -0.29 203,530,000

2013/9/16 33.60 37.17 32.67 36.68 3.57 237,539,000

2013/9/23 36.90 38.26 35.42 38.18 1.50 176,151,500

2013/9/30 37.80 38.90 33.60 36.20 -1.98 378,432,500

2013/10/7 36.49 37.35 32.30 35.74 -0.46 288,771,500

2013/10/14 35.00 37.76 34.83 36.68 0.94 197,946,500

2013/10/21 36.66 36.68 32.03 33.93 -2.75 273,302,000

2013/10/28 34.04 34.10 30.60 32.43 -1.50 234,348,000

2013/11/4 33.00 36.29 26.46 27.59 -4.84 557,109,000

2013/11/11 28.20 29.08 26.82 27.09 -0.50 318,725,000

2013/11/18 27.05 27.09 23.59 24.28 -2.81 399,022,500

2013/11/25 24.90 26.12 23.22 25.46 1.18 231,183,000

2013/12/2 25.27 28.99 24.79 27.47 2.02 318,896,500

2013/12/9 27.40 30.36 26.84 29.53 2.06 241,536,000

2013/12/16 29.70 30.98 27.82 28.65 -0.88 244,524,000

2013/12/23 28.97 31.60 28.52 30.22 1.58 139,583,500

2013/12/30 30.22 30.96 29.31 29.91 -0.31 98,066,500

2014/1/6 30.00 30.74 28.45 29.14 -0.77 146,932,500

2014/1/13 29.16 34.64 27.33 34.00 4.86 377,771,500

2014/1/20 34.25 36.48 34.16 34.92 0.92 161,445,000

2014/1/27 35.03 37.20 32.94 36.28 1.36 179,095,500

2014/2/3 36.58 37.33 33.87 37.31 1.02 167,446,500

2014/2/10 37.87 40.54 37.86 39.65 2.34 215,208,000

2014/2/17 41.05 43.04 38.68 41.92 2.27 256,614,500

2014/2/24 41.75 53.00 41.66 48.96 7.04 490,501,500

2014/3/3 47.45 52.00 47.00 49.24 0.28 214,720,000

2014/3/10 48.54 49.50 45.66 46.19 -3.05 204,093,000

2014/3/17 46.99 48.31 45.50 45.78 -0.42 146,305,000

2014/3/24 45.95 45.98 40.60 42.47 -3.30 226,410,000

2014/3/31 43.30 47.15 41.28 42.45 -0.03 244,015,000

2014/4/7 41.16 43.69 39.72 40.76 -1.69 190,907,000

2014/4/14 41.52 41.69 36.86 39.62 -1.13 172,456,500

2014/4/21 39.42 43.87 38.80 39.97 0.35 174,252,000

2014/4/28 40.00 42.80 38.10 42.18 2.21 133,942,000

2014/5/5 41.90 43.73 35.44 36.45 -5.73 247,574,000

2014/5/12 36.77 38.70 35.98 38.31 1.86 150,171,500

2014/5/19 38.14 41.55 38.00 41.46 3.15 128,122,500

2014/5/26 41.70 42.96 41.05 41.55 0.09 100,549,000

2014/6/2 41.47 42.16 40.08 41.63 0.08 95,423,500

2014/6/9 41.59 42.00 39.85 41.28 -0.35 99,179,500

2014/6/16 41.35 47.11 41.25 45.92 4.63 235,942,500

2014/6/23 45.90 48.38 45.64 47.81 1.89 162,125,000

2014/6/30 47.91 48.90 44.80 45.85 -1.96 111,794,000

2014/7/7 45.50 45.96 42.85 43.63 -2.22 130,057,500

2014/7/14 44.00 45.76 42.72 44.00 0.38 129,346,500

2014/7/21 43.45 45.39 43.34 44.71 0.71 79,840,500

2014/7/28 44.85 47.50 44.21 46.65 1.94 172,347,000

2014/8/4 46.88 51.34 46.65 49.63 2.97 165,833,000

2014/8/11 51.10 53.13 50.92 52.40 2.78 147,053,500

2014/8/18 52.65 53.45 50.32 51.36 -1.05 99,804,500

2014/8/25 51.64 54.40 51.64 53.94 2.58 102,066,000

2014/9/1 55.10 58.28 54.50 55.48 1.54 180,681,500

2014/9/8 55.52 57.10 54.73 55.84 0.36 104,662,000

2014/9/15 54.87 54.88 49.83 51.86 -3.98 202,183,500

2014/9/22 51.00 51.20 48.94 49.32 -2.54 131,259,500

2014/9/29 48.80 51.30 47.13 51.04 1.72 147,186,000

2014/10/6 51.83 53.11 47.04 47.38 -3.66 187,517,500

2014/10/13 47.71 47.79 43.46 45.50 -1.89 217,350,000

2014/10/20 45.34 47.56 45.10 47.05 1.55 93,485,000

2014/10/27 46.85 48.92 44.06 48.34 1.29 160,179,000

2014/11/3 48.60 49.51 45.70 48.04 -0.30 187,240,000

2014/11/10 47.82 51.77 47.36 51.74 3.70 153,669,500

2014/11/17 51.50 52.00 48.43 48.56 -3.18 137,447,500

2014/11/24 49.04 49.94 48.13 48.90 0.35 60,252,000

2014/12/1 48.23 48.49 44.45 44.74 -4.16 148,666,500

2014/12/8 44.31 44.97 40.85 41.40 -3.34 199,197,000

2014/12/15 41.86 44.08 38.53 43.86 2.46 177,030,000

2014/12/22 44.00 45.70 43.65 45.56 1.71 69,821,500

2014/12/29 45.38 45.58 42.65 43.86 -1.70 63,838,000

2015/1/5 42.91 43.30 40.84 41.33 -2.53 113,548,000

2015/1/12 40.61 41.52 37.00 38.61 -2.72 153,996,000

2015/1/19 38.77 40.70 37.41 40.26 1.64 81,058,500

2015/1/26 40.37 41.72 39.30 40.72 0.46 78,601,000

2015/2/2 40.79 45.10 40.66 43.47 2.75 95,238,000

2015/2/9 43.08 44.10 38.66 40.75 -2.72 202,363,000

2015/2/16 41.14 43.52 40.30 43.42 2.67 89,147,000

2015/2/23 43.13 43.64 40.34 40.67 -2.75 146,839,500

2015/3/2 40.54 41.24 38.43 38.78 -1.89 140,829,000

2015/3/9 38.88 39.24 37.46 37.74 -1.04 134,374,500

2015/3/16 38.40 40.92 37.96 39.62 1.88 140,442,500

2015/3/23 39.70 40.76 36.28 37.00 -2.62 123,724,000

2015/3/30 37.17 38.75 36.36 38.20 1.20 119,605,500

2015/4/6 39.60 42.33 39.50 42.18 3.98 154,873,500

2015/4/13 42.09 42.60 40.70 41.36 -0.82 64,328,000

2015/4/20 41.36 44.38 40.77 43.69 2.33 103,469,000

2015/4/27 44.51 47.75 44.08 45.21 1.52 154,438,500

2015/5/4 45.64 47.90 44.05 47.32 2.12 148,132,500

2015/5/11 47.26 49.88 47.06 49.77 2.45 124,497,000

2015/5/18 49.40 50.20 48.27 49.55 -0.22 74,883,500

2015/5/25 49.54 50.57 49.01 50.16 0.61 71,717,500

2015/6/1 50.28 50.32 49.14 49.83 -0.33 59,485,000

2015/6/8 50.17 51.75 49.70 50.14 0.31 72,745,000

2015/6/15 49.94 52.87 49.20 52.50 2.36 74,647,500

2015/6/22 52.43 54.28 51.14 53.42 0.92 87,659,000

2015/6/29 52.39 56.49 52.14 56.00 2.59 79,154,500

2015/7/6 55.78 56.34 50.86 51.83 -4.17 111,965,500

2015/7/13 52.45 55.11 51.21 54.93 3.10 67,548,000

2015/7/20 55.00 57.33 52.17 53.08 -1.85 96,279,500

2015/7/27 52.49 53.87 50.16 53.23 0.15 78,186,500

2015/8/3 53.26 54.20 47.22 48.50 -4.73 154,087,500

2015/8/10 47.63 49.59 46.55 48.63 0.13 106,164,000

2015/8/17 51.11 52.19 46.10 46.15 -2.48 132,360,000

2015/8/24 40.56 50.29 39.00 49.70 3.54 160,208,000

2015/8/31 49.12 50.99 47.39 48.39 -1.31 113,341,000

2015/9/7 49.01 50.85 48.81 50.05 1.66 57,944,000

2015/9/14 50.22 53.10 49.90 52.12 2.08 87,952,000

2015/9/21 52.80 54.31 51.16 51.38 -0.74 98,035,000

2015/9/28 51.47 51.96 46.99 49.51 -1.87 112,654,500

2015/10/5 49.77 49.97 43.67 44.14 -5.38 140,103,500

2015/10/12 44.60 46.10 42.23 45.40 1.26 96,454,500

2015/10/19 45.30 46.23 40.40 41.82 -3.58 143,100,500

2015/10/26 42.28 43.42 40.78 41.39 -0.43 79,416,500

2015/11/2 41.78 46.92 41.44 46.47 5.09 159,644,500

2015/11/9 46.60 46.60 41.30 41.44 -5.03 90,809,500

2015/11/16 41.22 45.24 41.16 44.00 2.56 73,955,500

2015/11/23 43.47 46.45 42.94 46.32 2.32 54,733,500

2015/11/30 46.36 47.72 45.53 46.08 -0.25 74,442,500

2015/12/7 45.54 47.13 43.33 43.40 -2.67 71,150,000

2015/12/14 43.50 47.55 42.97 46.09 2.69 82,443,000

2015/12/21 46.34 47.31 45.63 46.11 0.02 30,888,500

2015/12/28 46.30 48.73 45.11 48.00 1.89 53,602,500

2016/1/4 46.14 46.28 42.15 42.20 -5.80 104,877,000

2016/1/11 42.80 42.89 38.68 41.00 -1.20 116,895,000

2016/1/18 41.74 42.09 38.25 40.51 -0.49 80,838,000

2016/1/25 40.01 40.71 36.48 38.24 -2.27 93,626,000

2016/2/1 37.75 39.90 31.55 32.52 -5.72 164,128,000

2016/2/8 31.42 32.65 28.21 30.21 -2.31 249,296,500

2016/2/15 31.74 34.59 30.82 33.32 3.11 91,330,000

2016/2/22 34.02 38.40 33.57 38.07 4.75 141,279,500

2016/2/29 38.48 40.81 36.30 40.21 2.14 136,958,500

2016/3/7 39.54 42.66 39.48 41.50 1.29 106,261,500

2016/3/14 42.53 46.90 42.13 46.55 5.05 96,288,000

2016/3/21 47.07 47.98 43.00 45.55 -1.00 97,667,500

2016/3/28 46.32 49.58 45.00 47.52 1.97 179,917,000

2016/4/4 49.82 53.87 48.00 50.01 2.50 256,748,000

2016/4/11 50.20 51.80 48.73 50.90 0.89 138,675,500

2016/4/18 50.45 51.66 48.25 50.75 -0.15 111,962,000

2016/4/25 50.60 51.48 47.56 48.15 -2.60 90,163,500

2016/5/2 48.30 48.64 41.62 42.99 -5.17 168,933,000

2016/5/9 43.14 43.23 40.73 41.52 -1.46 102,411,000

2016/5/16 41.63 44.11 40.80 44.06 2.53 136,419,500

2016/5/23 43.97 45.19 43.04 44.61 0.55 94,829,000

2016/5/30 44.61 44.95 43.38 43.80 -0.81 50,167,500

2016/6/6 43.60 48.17 43.09 43.76 -0.04 124,769,000

2016/6/13 43.90 45.15 42.51 43.09 -0.66 81,173,000

2016/6/20 43.90 44.75 37.95 38.63 -4.46 244,920,500

2016/6/27 38.17 43.65 37.57 43.30 4.67 148,279,000

2016/7/4 41.95 43.96 41.60 43.36 0.06 88,910,000

2016/7/11 43.99 45.50 43.90 44.08 0.72 92,391,000

2016/7/18 43.93 45.96 43.66 44.45 0.37 80,520,500

2016/7/25 44.45 47.06 44.27 46.96 2.50 81,498,000

2016/8/1 47.10 47.33 44.28 46.01 -0.95 95,953,500

2016/8/8 45.60 46.31 44.68 45.12 -0.88 52,520,500

2016/8/15 45.20 45.90 44.46 45.00 -0.12 47,312,500

2016/8/22 44.83 45.70 43.76 44.00 -1.00 67,110,500

2016/8/29 44.03 44.08 39.24 39.56 -4.44 118,161,000

2016/9/5 39.80 41.30 38.74 38.89 -0.66 75,832,000

2016/9/12 39.00 41.14 38.69 41.08 2.19 78,720,500

2016/9/19 41.40 42.04 40.31 41.49 0.41 63,158,000

2016/9/26 41.30 42.20 39.91 40.81 -0.68 65,846,500

2016/10/3 42.46 43.13 39.16 39.32 -1.48 98,076,500

2016/10/10 40.27 40.83 39.26 39.30 -0.02 71,899,500

2016/10/17 39.41 41.33 38.40 40.02 0.72 126,210,500

2016/10/24 40.20 42.74 39.97 39.99 -0.02 141,016,000

2016/10/31 40.50 40.50 37.19 38.11 -1.88 119,023,500

2016/11/7 38.72 39.50 36.08 37.71 -0.40 130,248,000

2016/11/14 37.60 38.60 35.64 37.00 -0.71 119,930,000

2016/11/21 37.01 39.45 36.74 39.33 2.33 86,112,000

2016/11/28 39.10 39.87 36.00 36.29 -3.04 108,421,500

2016/12/5 36.50 38.77 36.50 38.44 2.14 94,211,500

2016/12/12 38.56 40.60 38.24 40.50 2.06 102,151,000

2016/12/19 40.50 42.69 39.97 42.67 2.17 105,832,000

2016/12/26 42.98 44.76 42.34 42.74 0.07 91,929,000

2017/1/2 42.97 46.06 42.19 45.80 3.06 142,882,000

2017/1/9 45.79 47.57 45.12 47.55 1.75 105,867,500

2017/1/16 47.34 49.74 46.87 48.95 1.40 101,615,500

2017/1/23 49.17 51.69 49.10 50.59 1.64 113,447,000

2017/1/30 50.51 51.18 49.42 50.27 -0.32 82,812,500

2017/2/6 50.20 54.24 50.13 53.85 3.58 115,901,000

2017/2/13 54.15 57.48 52.83 54.45 0.60 163,285,500

2017/2/20 55.09 56.69 50.04 51.40 -3.05 187,592,500

2017/2/27 49.63 50.97 48.40 50.31 -1.09 143,098,000

2017/3/6 49.58 50.78 48.60 48.74 -1.58 87,429,000

2017/3/13 48.96 53.15 48.56 52.30 3.56 147,907,500

2017/3/20 52.12 52.96 50.05 52.63 0.33 117,748,500

2017/3/27 52.12 56.40 51.95 55.66 3.03 126,688,000

2017/4/3 57.38 60.98 56.92 60.51 4.85 210,021,500

2017/4/10 61.83 62.75 59.06 60.80 0.29 143,622,000

2017/4/17 60.54 61.83 59.58 61.12 0.32 108,658,000

2017/4/24 61.84 62.96 61.17 62.81 1.69 122,451,500

2017/5/1 62.98 65.53 58.15 61.67 -1.14 218,375,500

2017/5/8 62.18 65.40 61.16 64.96 3.29 156,500,000

2017/5/15 63.68 64.04 61.06 62.17 -2.80 144,139,000

2017/5/22 62.56 65.10 60.70 65.03 2.86 132,485,500

2017/5/29 65.20 68.98 65.15 67.97 2.94 154,722,500

2017/6/5 67.70 75.37 66.84 71.46 3.49 267,960,500

2017/6/12 71.60 76.85 70.12 74.28 2.82 261,507,500

2017/6/19 75.00 77.40 73.56 76.69 2.41 164,434,000

2017/6/26 77.34 77.39 70.82 72.32 -4.37 169,862,500

2017/7/3 74.05 74.27 61.26 62.64 -9.68 284,267,500

2017/7/10 62.58 66.62 60.63 65.56 2.91 249,730,500

2017/7/17 65.11 66.33 62.69 65.68 0.12 163,377,000

2017/7/24 66.05 69.50 65.26 67.01 1.33 168,149,500

2017/7/31 67.10 71.45 62.24 71.38 4.37 263,668,000

2017/8/7 71.47 74.00 70.55 71.57 0.19 160,625,500

2017/8/14 72.93 73.53 69.16 69.49 -2.08 107,270,000

2017/8/21 69.16 71.33 66.37 69.61 0.12 119,203,000

2017/8/28 69.46 71.69 67.75 71.08 1.47 91,864,500

2017/9/4 70.76 71.10 68.31 68.68 -2.40 77,146,000

2017/9/11 70.27 76.00 70.00 75.96 7.28 152,241,000

2017/9/18 76.05 77.92 70.18 70.22 -5.74 156,683,000

2017/9/25 70.63 71.49 67.08 68.22 -2.00 156,246,000

2017/10/2 68.50 72.02 66.26 71.38 3.16 160,365,500

2017/10/9 69.93 71.96 68.53 71.11 -0.26 133,002,500

2017/10/16 70.75 72.60 68.87 69.02 -2.09 118,000,500

2017/10/23 69.98 69.99 63.33 64.17 -4.85 154,181,500

2017/10/30 63.84 66.52 58.53 61.22 -2.96 235,347,000

2017/11/6 61.40 61.67 59.26 60.60 -0.62 132,890,500

2017/11/13 60.03 65.33 59.82 63.01 2.41 193,984,500

2017/11/20 62.76 63.65 60.95 63.11 0.10 118,353,500

2017/11/27 62.65 64.00 60.25 61.31 -1.80 134,586,500

2017/12/4 61.30 63.73 60.00 63.03 1.72 129,630,000

2017/12/11 62.93 69.49 62.75 68.69 5.66 178,129,000

2017/12/18 68.98 69.35 64.96 65.04 -3.65 134,280,000

2017/12/25 64.77 64.79 61.91 62.27 -2.77 85,920,000

2018/1/1 62.40 65.05 61.14 63.32 1.05 117,056,000

2018/1/8 63.20 68.96 63.10 67.24 3.93 163,932,500

2018/1/15 67.51 70.46 66.96 70.00 2.76 120,759,500

2018/1/22 69.88 72.10 67.14 68.57 -1.43 141,215,000

2018/1/29 67.97 71.93 67.66 68.75 0.18 117,907,000

2018/2/5 67.59 69.72 58.95 62.08 -6.67 198,850,000

2018/2/12 63.23 68.62 61.25 67.10 5.01 131,471,000

2018/2/19 66.89 71.00 66.30 70.41 3.31 100,081,000

2018/2/26 70.70 72.00 64.59 67.02 -3.39 135,927,500

2018/3/5 66.48 67.55 64.35 65.43 -1.59 110,949,000

2018/3/12 65.72 69.44 63.81 64.27 -1.16 174,396,500

2018/3/19 63.30 64.49 60.09 60.31 -3.96 149,008,500

2018/3/26 61.47 61.52 49.64 53.23 -7.08 292,096,500

2018/4/2 51.25 61.86 48.92 59.86 6.63 437,482,500

2018/4/9 60.07 61.90 57.84 60.07 0.21 218,292,500

2018/4/16 59.80 60.20 56.50 58.05 -2.02 158,073,500

2018/4/23 58.26 58.89 55.30 58.82 0.77 116,564,500

2018/4/30 58.72 61.37 55.05 58.82 0.00 218,728,500

2018/5/7 59.50 62.60 59.03 60.21 1.39 153,334,000

2018/5/14 60.66 60.99 54.80 55.36 -4.85 170,762,500

2018/5/21 56.27 58.30 54.68 55.77 0.41 160,826,500

2018/5/28 55.70 59.00 55.23 58.36 2.59 122,502,000

2018/6/4 58.87 66.00 57.35 63.53 5.17 260,554,000

2018/6/11 64.50 72.93 64.50 71.63 8.10 334,150,000

2018/6/18 71.08 74.75 66.40 66.73 -4.91 257,260,000

2018/6/25 66.02 71.40 65.16 68.59 1.86 188,039,500

2018/7/2 72.01 72.96 59.24 61.78 -6.81 286,921,500

2018/7/9 62.40 65.54 61.60 63.77 1.99 167,717,000

2018/7/16 62.34 65.10 61.25 62.72 -1.06 157,583,000

2018/7/23 60.37 62.14 58.51 59.44 -3.28 189,964,500

2018/7/30 59.18 71.00 57.23 69.63 10.20 294,459,500

2018/8/6 69.09 77.49 67.83 71.10 1.46 463,735,500

2018/8/13 72.23 72.64 60.71 61.10 -10.00 257,871,000

2018/8/20 58.34 65.46 57.64 64.56 3.46 226,352,000

2018/8/27 63.60 64.49 59.54 60.33 -4.23 203,838,000

2018/9/3 59.39 59.64 50.45 52.65 -7.68 230,220,000

2018/9/10 54.65 59.47 54.20 59.04 6.39 232,874,000

2018/9/17 58.01 61.20 55.10 59.82 0.78 220,649,500

2018/9/24 59.70 62.99 52.11 52.95 -6.87 296,633,500

2018/10/1 61.15 63.37 52.00 52.39 -0.56 346,374,000

2018/10/8 52.90 53.55 49.55 51.76 -0.63 268,588,500

2018/10/15 51.81 56.54 50.70 52.00 0.24 195,893,000

2018/10/22 52.14 67.98 50.52 66.18 14.18 464,763,000

2018/10/29 67.49 69.84 64.45 69.28 3.10 235,225,500

2018/11/5 68.10 71.52 66.03 70.10 0.82 170,789,500

2018/11/12 69.67 71.14 66.07 70.86 0.76 146,311,500

2018/11/19 71.27 73.35 65.11 65.17 -5.70 133,015,000

2018/11/26 65.00 70.32 65.00 70.10 4.93 135,939,000

2018/12/3 72.00 358.49 70.15 71.59 1.50 180,610,500

2018/12/10 72.00 75.57 70.62 73.14 1.55 158,264,000

2018/12/17 72.40 73.14 62.37 63.95 -9.19 200,684,500

2018/12/24 62.70 67.25 58.82 66.77 2.82 161,185,500

2018/12/31 67.56 67.84 59.48 63.54 -3.24 161,601,000

2019/1/7 64.34 69.68 63.55 69.45 5.91 155,440,500

2019/1/14 68.48 70.40 59.95 60.45 -9.00 219,115,500

2019/1/21 60.96 61.60 55.86 59.41 -1.04 199,292,500

2019/1/28 58.58 63.22 57.55 62.44 3.03 210,739,500

2019/2/4 62.60 64.85 59.70 61.16 -1.28 157,491,000

2019/2/11 62.32 63.72 60.20 61.58 0.42 134,473,000

2019/2/18 61.31 62.31 58.10 58.94 -2.63 129,801,500

2019/2/25 59.58 64.00 57.75 58.96 0.02 299,125,000

2019/3/4 59.62 59.80 54.02 56.83 -2.13 322,295,500

2019/3/11 56.70 59.08 54.88 55.09 -1.74 218,150,000

2019/3/18 55.20 55.61 52.69 52.91 -2.18 218,412,500

2019/3/25 51.94 56.07 50.89 55.97 3.07 195,552,500

2019/4/1 56.52 59.23 52.12 54.99 -0.98 291,338,500

2019/4/8 55.54 56.23 53.12 53.54 -1.45 199,788,000

2019/4/15 53.73 55.00 51.73 54.65 1.11 141,571,500

2019/4/22 53.80 53.94 46.23 47.03 -7.62 390,143,000

2019/4/29 47.17 51.32 46.30 51.01 3.98 393,748,000

2019/5/6 50.00 51.67 47.20 47.90 -3.10 204,307,000

2019/5/13 46.40 46.90 41.78 42.21 -5.70 253,266,000

2019/5/20 40.56 41.48 37.24 38.13 -4.08 489,495,000

2019/5/27 38.24 39.00 36.82 37.03 -1.09 203,073,500

2019/6/3 37.10 42.20 35.40 40.90 3.87 383,142,000

2019/6/10 42.05 44.68 41.50 42.98 2.08 265,188,500

2019/6/17 43.10 46.95 42.85 44.37 1.39 258,366,500

2019/6/24 44.65 45.45 43.47 44.69 0.32 168,156,000

2019/7/1 46.04 48.31 44.44 46.62 1.93 193,696,000

2019/7/8 46.25 49.08 45.46 49.02 2.40 189,659,500

2019/7/15 49.60 51.99 48.97 51.64 2.62 203,604,000

2019/7/22 51.75 53.21 44.45 45.61 -6.03 276,921,500

2019/7/29 45.42 49.34 45.21 46.87 1.26 204,782,500

2019/8/5 45.92 47.96 45.15 47.00 0.13 132,707,500

2019/8/12 46.60 47.20 42.31 43.99 -3.01 161,663,500

2019/8/19 44.84 45.82 42.20 42.28 -1.71 161,633,500

2019/8/26 42.72 46.49 42.31 45.12 2.84 140,968,500

2019/9/2 44.82 45.96 43.84 45.49 0.37 113,499,000

2019/9/9 46.00 50.70 45.79 49.04 3.55 168,117,500

2019/9/16 49.20 49.63 47.63 48.12 -0.92 119,562,500

2019/9/23 48.00 49.74 43.67 48.43 0.30 248,298,500

2019/9/30 48.60 49.19 44.86 46.29 -2.14 203,766,500

2019/10/7 45.96 50.22 45.71 49.58 3.29 191,977,500

2019/10/14 49.58 52.96 49.43 51.39 1.81 169,205,000

2019/10/21 51.67 66.00 50.04 65.63 14.24 373,046,000

2019/10/28 65.51 68.17 61.96 62.66 -2.96 263,236,500

2019/11/4 62.96 68.30 61.85 67.43 4.77 221,039,000

2019/11/11 68.79 71.27 68.40 70.43 3.01 185,200,500

2019/11/18 70.58 72.24 66.00 66.61 -3.83 209,154,500

2019/11/25 68.86 68.91 65.42 65.99 -0.62 141,540,500

2019/12/2 65.88 67.77 65.45 67.18 1.19 147,591,000

2019/12/9 67.32 73.04 67.02 71.68 4.50 195,420,000

2019/12/16 72.51 82.60 72.50 81.12 9.44 368,259,000

2019/12/23 82.36 87.06 82.00 86.08 4.96 209,769,500

2019/12/30 85.76 90.80 80.42 88.60 2.53 250,913,500

2020/1/6 88.09 99.76 88.00 95.63 7.03 502,796,500

2020/1/13 98.70 109.48 98.40 102.10 6.47 541,242,000

2020/1/20 106.05 118.90 105.68 112.96 10.86 415,885,500

2020/1/27 108.40 130.60 107.86 130.11 17.15 439,615,500

2020/2/3 134.74 193.80 134.70 149.61 19.50 1,067,702,000

2020/2/10 160.00 164.00 147.00 160.01 10.39 451,961,000

2020/2/17 168.32 188.96 166.47 180.20 20.19 368,772,000

2020/2/24 167.80 172.70 122.30 133.60 -46.60 477,048,000

2020/3/2 142.25 161.40 136.85 140.70 7.10 422,718,000

2020/3/9 121.08 133.60 100.40 109.32 -31.37 437,700,000

2020/3/16 93.90 98.97 70.10 85.51 -23.82 633,756,500

2020/3/23 86.72 112.00 82.10 102.87 17.37 461,652,500

2020/3/30 102.05 108.59 89.28 96.00 -6.87 337,468,100

2020/4/6 102.24 115.04 99.59 114.60 18.60 59,127,600

2020/4/13 118.03 154.99 116.11 150.78 36.18 110,415,000

2020/4/20 146.54 153.11 134.76 145.03 -5.75 75,654,800

2020/4/27 147.52 173.96 136.61 140.26 -4.77 113,123,100

2020/5/4 140.20 164.80 139.60 163.88 23.62 75,009,800

2020/5/11 158.10 168.66 152.66 159.83 -4.05 75,692,600

2020/5/18 165.56 166.94 159.20 163.38 3.54 50,886,000

2020/5/25 166.90 167.00 157.00 167.00 3.62 38,707,300

2020/6/1 171.60 181.73 170.82 177.13 10.13 53,154,200

2020/6/8 183.80 205.50 181.83 187.06 9.92 76,773,000

2020/6/15 183.56 203.84 181.70 200.18 13.12 58,008,900

2020/6/22 199.99 202.40 187.43 191.95 -8.23 208,983,500

2020/6/29 193.80 245.60 189.70 241.73 49.78 282,609,500

2020/7/6 255.34 309.78 253.21 308.93 67.20 467,130,500

2020/7/13 331.80 359.00 286.20 300.17 -8.76 512,010,500

2020/7/20 303.80 337.80 273.31 283.40 -16.77 455,824,500

2020/7/27 287.00 312.94 282.60 286.15 2.75 305,761,500

2020/8/3 289.84 305.48 283.00 290.54 4.39 185,455,000

2020/8/10 289.60 333.76 273.00 330.14 39.60 355,249,000

2020/8/17 335.40 419.10 334.57 410.00 79.85 455,117,500

2020/8/24 425.26 463.70 385.50 442.68 32.68 443,680,500

2020/8/31 444.61 502.49 372.02 418.32 -24.36 502,587,900

2020/9/7 356.00 398.99 329.88 372.72 -45.60 340,579,600

2020/9/14 380.95 461.94 373.30 442.15 69.43 415,784,100

2020/9/21 453.13 455.68 351.30 407.34 -34.81 447,901,400

2020/9/28 424.62 448.88 411.60 415.09 7.75 270,256,000

2020/10/5 423.35 439.00 406.05 434.00 18.91 206,343,600

2020/10/12 442.00 465.90 436.60 439.67 5.67 189,748,500

2020/10/19 446.24 447.00 407.38 420.63 -19.04 174,024,800

2020/10/26 411.63 430.50 379.11 388.04 -32.59 141,543,700

2020/11/2 394.00 440.00 392.30 429.95 41.91 145,636,400

2020/11/9 439.50 452.50 396.03 408.50 -21.45 122,101,100

2020/11/16 408.93 508.61 404.09 489.61 81.11 261,353,500

2020/11/23 503.50 598.78 501.79 585.76 96.15 190,400,100

2020/11/30 602.21 607.80 541.21 599.04 13.28 223,114,900

2020/12/7 604.92 654.32 566.34 609.99 10.95 305,424,100

2020/12/14 619.00 695.00 605.00 695.00 85.01 414,372,000

2020/12/18 668.90 695.00 628.54 695.00 0.00 222,126,194